BANK OF EAST ASIA, LIMITED (THE): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00023  1939-01-01    
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
2026-04-09 0 13.78 13.72 13.78 13.69 13.92 533,869 7,347,426 13.763 13.78 13.72 13.78 13.69 13.92 533,869 13.763 -1.01%
2026-04-08 0 13.92 13.92 13.94 13.50 13.99 1,559,249 21,655,166 13.888 13.92 13.92 13.94 13.50 13.99 1,559,249 13.888 3.34%
2026-04-02 0 13.47 13.46 13.47 13.34 13.54 926,704 12,447,663 13.432 13.47 13.46 13.47 13.34 13.54 926,704 13.432 0.45%
2026-04-01 0 13.41 13.41 13.43 13.29 13.50 864,457 11,588,478 13.405 13.41 13.41 13.43 13.29 13.50 864,457 13.405 2.60%
2026-03-31 0 13.07 13.07 13.13 12.99 13.35 1,555,717 20,319,210 13.061 13.07 13.07 13.13 12.99 13.35 1,555,717 13.061 -1.21%
2026-03-30 0 13.23 13.20 13.23 13.00 13.30 996,586 13,113,830 13.159 13.23 13.20 13.23 13.00 13.30 996,586 13.159 -0.90%
2026-03-27 0 13.35 13.35 13.36 13.30 13.41 1,009,851 13,477,371 13.346 13.35 13.35 13.36 13.30 13.41 1,009,851 13.346 -0.74%
2026-03-26 0 13.45 13.41 13.45 13.35 13.62 1,021,200 13,749,656 13.464 13.45 13.41 13.45 13.35 13.62 1,021,200 13.464 -0.96%
2026-03-25 0 13.58 13.57 13.58 13.38 13.59 771,566 10,417,260 13.501 13.58 13.57 13.58 13.38 13.59 771,566 13.501 1.12%
2026-03-24 0 13.43 13.42 13.43 13.21 13.44 824,171 11,008,654 13.357 13.43 13.42 13.43 13.21 13.44 824,171 13.357 1.36%
2026-03-23 0 13.25 13.23 13.25 13.14 13.48 1,828,790 24,283,653 13.279 13.25 13.23 13.25 13.14 13.48 1,828,790 13.279 -2.72%
2026-03-20 0 13.62 13.61 13.62 13.48 13.74 4,293,195 58,385,427 13.600 13.62 13.61 13.62 13.48 13.74 4,293,195 13.600 0.00%
2026-03-19 0 13.62 13.62 13.63 13.56 13.75 668,547 9,111,199 13.628 13.62 13.62 13.63 13.56 13.75 668,547 13.628 -0.80%
2026-03-18 0 13.73 13.73 13.75 13.60 13.80 489,605 6,702,894 13.690 13.73 13.73 13.75 13.60 13.80 489,605 13.690 0.73%
2026-03-17 0 13.63 13.63 13.68 13.63 13.86 1,323,500 18,156,355 13.718 13.63 13.63 13.68 13.63 13.86 1,323,500 13.718 0.52%
2026-03-16 0 13.56 13.54 13.56 13.36 13.66 2,285,480 30,791,236 13.473 13.56 13.54 13.56 13.36 13.66 2,285,480 13.473 -0.73%
2026-03-13 0 13.66 13.65 13.66 13.62 13.93 862,115 11,816,349 13.706 13.66 13.65 13.66 13.62 13.93 862,115 13.706 -1.73%
2026-03-12 0 13.90 13.89 13.90 13.82 14.16 1,958,787 27,309,917 13.942 13.90 13.89 13.90 13.82 14.16 1,958,787 13.942 0.14%
2026-03-11 0 13.88 13.86 13.88 13.80 14.04 818,793 11,409,947 13.935 13.88 13.86 13.88 13.80 14.04 818,793 13.935 0.51%
2026-03-10 0 13.81 13.81 13.86 13.77 14.04 1,642,652 22,753,415 13.852 13.81 13.81 13.86 13.77 14.04 1,642,652 13.852 -0.22%
2026-03-09 0 13.84 13.78 13.84 13.35 13.87 2,102,289 28,580,793 13.595 13.84 13.78 13.84 13.35 13.87 2,102,289 13.595 -0.72%
2026-03-06 0 13.94 13.91 13.94 13.82 14.12 2,410,592 33,533,586 13.911 13.94 13.91 13.94 13.82 14.12 2,410,592 13.911 -0.99%
2026-03-05 0 14.08 14.00 14.08 13.97 14.34 1,229,667 17,394,228 14.145 14.08 14.00 14.08 13.97 14.34 1,229,667 14.145 1.22%
2026-03-04 0 13.91 13.91 13.92 13.76 14.32 2,324,980 32,289,139 13.888 13.91 13.91 13.92 13.76 14.32 2,324,980 13.888 -2.86%
2026-03-03 0 14.32 14.28 14.32 14.22 14.64 1,758,593 25,190,338 14.324 14.32 14.28 14.32 14.22 14.64 1,758,593 14.324 -1.10%
2026-03-02 0 14.70 14.69 14.70 14.55 15.22 2,050,788 30,223,215 14.737 14.48 14.47 14.48 14.33 14.99 2,081,946 14.517 -3.42%
2026-02-27 0 15.22 15.20 15.22 15.10 15.40 1,606,883 24,499,906 15.247 14.99 14.97 14.99 14.87 15.17 1,631,297 15.019 0.20%
2026-02-26 0 15.19 15.18 15.19 15.11 15.55 1,892,859 29,015,664 15.329 14.96 14.95 14.96 14.88 15.32 1,921,618 15.100 -0.46%
2026-02-25 0 15.26 15.24 15.26 15.21 15.43 2,446,509 37,363,639 15.272 15.03 15.01 15.03 14.98 15.20 2,483,680 15.044 -0.91%
2026-02-24 0 15.40 15.34 15.40 15.22 15.55 1,916,416 29,379,390 15.330 15.17 15.11 15.17 14.99 15.32 1,945,533 15.101 -0.06%
2026-02-23 0 15.41 15.38 15.41 15.01 15.50 2,617,998 40,212,963 15.360 15.18 15.15 15.18 14.79 15.27 2,657,774 15.130 1.05%
2026-02-20 0 15.25 15.25 15.28 15.11 15.70 4,064,122 62,295,616 15.328 15.02 15.02 15.05 14.88 15.47 4,125,870 15.099 0.26%
2026-02-16 0 15.21 15.16 15.21 14.22 15.42 7,968,907 119,678,973 15.018 14.98 14.93 14.98 14.01 15.19 8,089,982 14.793 7.57%
2026-02-13 0 14.14 14.06 14.14 13.72 15.67 8,044,014 114,588,872 14.245 13.93 13.85 13.93 13.51 15.44 8,166,230 14.032 -11.13%
2026-02-12 0 15.91 15.90 15.91 15.71 16.00 2,293,818 36,412,410 15.874 15.67 15.66 15.67 15.47 15.76 2,328,669 15.637 0.19%
2026-02-11 0 15.88 15.88 15.90 15.80 16.25 2,577,831 41,086,882 15.939 15.64 15.64 15.66 15.56 16.01 2,616,997 15.700 -0.94%
2026-02-10 0 16.03 16.03 16.06 15.59 16.44 4,467,767 72,302,502 16.183 15.79 15.79 15.82 15.36 16.19 4,535,647 15.941 2.89%
2026-02-09 0 15.58 15.58 15.59 15.03 15.66 3,441,047 53,378,365 15.512 15.35 15.35 15.36 14.81 15.43 3,493,328 15.280 3.66%
2026-02-06 0 15.03 15.02 15.03 14.60 15.08 1,891,161 28,318,516 14.974 14.81 14.80 14.81 14.38 14.85 1,919,894 14.750 2.04%
2026-02-05 0 14.73 14.73 14.84 14.63 14.88 1,731,608 25,538,480 14.748 14.51 14.51 14.62 14.41 14.66 1,757,917 14.528 -1.01%
2026-02-04 0 14.88 14.86 14.88 14.67 14.91 1,030,499 15,276,592 14.824 14.66 14.64 14.66 14.45 14.69 1,046,156 14.603 1.22%
2026-02-03 0 14.70 14.67 14.70 14.52 14.74 826,347 12,116,772 14.663 14.48 14.45 14.48 14.30 14.52 838,902 14.444 0.55%
2026-02-02 0 14.62 14.61 14.62 14.35 14.90 1,446,672 21,076,234 14.569 14.40 14.39 14.40 14.14 14.68 1,468,652 14.351 -2.01%
2026-01-30 0 14.92 14.86 14.92 14.70 14.92 1,908,994 28,331,317 14.841 14.70 14.64 14.70 14.48 14.70 1,937,998 14.619 1.36%
2026-01-29 0 14.72 14.70 14.72 14.61 14.80 1,599,438 23,526,216 14.709 14.50 14.48 14.50 14.39 14.58 1,623,739 14.489 -0.34%
2026-01-28 0 14.77 14.75 14.77 14.50 14.78 2,032,385 29,909,484 14.716 14.55 14.53 14.55 14.28 14.56 2,063,264 14.496 1.16%
2026-01-27 0 14.60 14.56 14.60 13.91 14.60 3,921,842 56,760,948 14.473 14.38 14.34 14.38 13.70 14.38 3,981,428 14.256 4.36%
2026-01-26 0 13.99 13.97 13.99 13.67 13.99 1,351,832 18,836,100 13.934 13.78 13.76 13.78 13.47 13.78 1,372,371 13.725 2.04%
2026-01-23 0 13.71 13.71 13.74 13.66 13.77 823,296 11,297,496 13.722 13.50 13.50 13.53 13.46 13.56 835,805 13.517 -0.44%
2026-01-22 0 13.77 13.72 13.77 13.67 13.78 443,745 6,096,227 13.738 13.56 13.51 13.56 13.47 13.57 450,487 13.533 1.03%
2026-01-21 0 13.63 13.58 13.63 13.52 13.72 558,628 7,599,187 13.603 13.43 13.38 13.43 13.32 13.51 567,115 13.400 -0.58%
2026-01-20 0 13.71 13.66 13.71 13.65 13.84 645,016 8,838,026 13.702 13.50 13.46 13.50 13.45 13.63 654,816 13.497 -0.15%
2026-01-19 0 13.73 13.73 13.75 13.54 13.90 1,367,740 18,878,488 13.803 13.52 13.52 13.54 13.34 13.69 1,388,521 13.596 0.37%
2026-01-16 0 13.68 13.68 13.69 13.67 13.90 1,377,651 18,971,818 13.771 13.48 13.48 13.49 13.47 13.69 1,398,582 13.565 0.22%
2026-01-15 0 13.65 13.63 13.65 13.44 13.65 1,299,624 17,582,487 13.529 13.45 13.43 13.45 13.24 13.45 1,319,370 13.326 0.74%
2026-01-14 0 13.55 13.51 13.55 13.40 13.73 1,748,212 23,587,649 13.492 13.35 13.31 13.35 13.20 13.52 1,774,773 13.291 -1.24%
2026-01-13 0 13.72 13.65 13.72 13.50 13.75 1,651,889 22,555,587 13.654 13.51 13.45 13.51 13.30 13.54 1,676,987 13.450 1.18%
2026-01-12 0 13.56 13.55 13.56 13.43 13.79 1,028,920 13,918,788 13.528 13.36 13.35 13.36 13.23 13.58 1,044,553 13.325 -0.37%
2026-01-09 0 13.61 13.61 13.62 13.51 13.66 598,891 8,135,462 13.584 13.41 13.41 13.42 13.31 13.46 607,990 13.381 0.15%
2026-01-08 0 13.59 13.56 13.59 13.42 13.64 826,926 11,197,560 13.541 13.39 13.36 13.39 13.22 13.44 839,490 13.339 -0.07%
2026-01-07 0 13.60 13.57 13.60 13.54 13.77 844,355 11,478,956 13.595 13.40 13.37 13.40 13.34 13.56 857,184 13.391 -0.87%
2026-01-06 0 13.72 13.71 13.72 13.60 13.77 1,420,106 19,454,631 13.699 13.51 13.50 13.51 13.40 13.56 1,441,682 13.494 1.33%
2026-01-05 0 13.54 13.48 13.54 13.36 13.77 819,683 11,054,507 13.486 13.34 13.28 13.34 13.16 13.56 832,137 13.284 0.45%
2026-01-02 0 13.48 13.46 13.48 13.30 13.48 487,169 6,542,802 13.430 13.28 13.26 13.28 13.10 13.28 494,571 13.229 1.20%
2025-12-31 0 13.32 13.32 13.38 13.30 13.47 393,662 5,264,208 13.372 13.12 13.12 13.18 13.10 13.27 399,643 13.172 -0.67%
2025-12-30 0 13.41 13.38 13.41 13.17 13.46 1,008,900 13,503,088 13.384 13.21 13.18 13.21 12.97 13.26 1,024,229 13.184 1.13%
2025-12-29 0 13.26 13.26 13.28 13.16 13.46 887,757 11,784,393 13.274 13.06 13.06 13.08 12.96 13.26 901,245 13.076 -1.49%
2025-12-24 0 13.46 13.46 13.49 13.44 13.50 296,075 3,988,157 13.470 13.26 13.26 13.29 13.24 13.30 300,573 13.268 -0.07%
2025-12-23 0 13.47 13.47 13.49 13.31 13.80 2,180,949 29,634,785 13.588 13.27 13.27 13.29 13.11 13.59 2,214,085 13.385 1.13%
2025-12-22 0 13.32 13.31 13.32 13.23 13.48 1,150,333 15,347,980 13.342 13.12 13.11 13.12 13.03 13.28 1,167,810 13.143 -0.08%
2025-12-19 0 13.33 13.33 13.40 13.32 13.45 1,163,970 15,557,049 13.366 13.13 13.13 13.20 13.12 13.25 1,181,655 13.165 0.30%
2025-12-18 0 13.29 13.26 13.29 13.09 13.30 615,722 8,149,704 13.236 13.09 13.06 13.09 12.89 13.10 625,077 13.038 1.53%
2025-12-17 0 13.09 13.09 13.16 12.95 13.16 574,502 7,514,672 13.080 12.89 12.89 12.96 12.76 12.96 583,231 12.885 0.15%
2025-12-16 0 13.07 13.07 13.13 13.00 13.16 789,496 10,324,458 13.077 12.87 12.87 12.93 12.81 12.96 801,491 12.882 -0.38%
2025-12-15 0 13.12 13.12 13.15 13.08 13.19 676,893 8,890,992 13.135 12.92 12.92 12.95 12.88 12.99 687,177 12.938 -1.35%
2025-12-12 0 13.30 13.26 13.30 13.18 13.30 651,877 8,636,780 13.249 13.10 13.06 13.10 12.98 13.10 661,781 13.051 0.99%
2025-12-11 0 13.17 13.15 13.17 12.96 13.22 1,255,161 16,476,095 13.127 12.97 12.95 12.97 12.77 13.02 1,274,231 12.930 0.53%
2025-12-10 0 13.10 13.06 13.10 12.92 13.13 1,023,007 13,292,546 12.994 12.90 12.86 12.90 12.73 12.93 1,038,550 12.799 0.54%
2025-12-09 0 13.03 13.03 13.04 13.00 13.19 745,472 9,732,446 13.055 12.83 12.83 12.84 12.81 12.99 756,798 12.860 -0.99%
2025-12-08 0 13.16 13.16 13.20 13.13 13.58 808,524 10,699,698 13.234 12.96 12.96 13.00 12.93 13.38 820,808 13.036 -0.98%
2025-12-05 0 13.29 13.24 13.29 13.05 13.29 512,417 6,768,163 13.208 13.09 13.04 13.09 12.85 13.09 520,202 13.011 -0.23%
2025-12-04 0 13.32 13.25 13.32 12.91 13.32 774,666 10,271,910 13.260 13.12 13.05 13.12 12.72 13.12 786,436 13.061 0.30%
2025-12-03 0 13.28 13.23 13.28 13.23 13.45 669,656 8,894,213 13.282 13.08 13.03 13.08 13.03 13.25 679,830 13.083 -0.45%
2025-12-02 0 13.34 13.28 13.34 13.21 13.35 975,145 12,965,325 13.296 13.14 13.08 13.14 13.01 13.15 989,961 13.097 1.14%
2025-12-01 0 13.19 13.19 13.20 13.11 13.36 2,096,626 27,674,601 13.200 12.99 12.99 13.00 12.91 13.16 2,128,481 13.002 0.46%
2025-11-28 0 13.13 13.13 13.14 13.12 13.49 684,752 9,006,643 13.153 12.93 12.93 12.94 12.92 13.29 695,156 12.956 -1.06%
2025-11-27 0 13.27 13.24 13.27 12.91 13.30 1,166,277 15,420,407 13.222 13.07 13.04 13.07 12.72 13.10 1,183,997 13.024 0.76%
2025-11-26 0 13.17 13.16 13.17 13.14 13.35 1,122,856 14,858,217 13.233 12.97 12.96 12.97 12.94 13.15 1,139,916 13.034 -0.45%
2025-11-25 0 13.23 13.19 13.23 13.16 13.29 479,068 6,335,265 13.224 13.03 12.99 13.03 12.96 13.09 486,347 13.026 0.23%
2025-11-24 0 13.20 13.13 13.20 13.08 13.26 1,232,759 16,235,979 13.170 13.00 12.93 13.00 12.88 13.06 1,251,489 12.973 0.46%
2025-11-21 0 13.14 13.11 13.14 12.90 13.14 2,078,169 27,105,416 13.043 12.94 12.91 12.94 12.71 12.94 2,109,743 12.848 -0.23%
2025-11-20 0 13.17 13.16 13.17 13.16 13.29 630,010 8,315,451 13.199 12.97 12.96 12.97 12.96 13.09 639,582 13.001 -0.45%
2025-11-19 0 13.23 13.22 13.23 13.07 13.36 1,212,492 15,995,601 13.192 13.03 13.02 13.03 12.87 13.16 1,230,914 12.995 -1.19%
2025-11-18 0 13.39 13.38 13.39 13.35 13.48 1,139,301 15,251,001 13.386 13.19 13.18 13.19 13.15 13.28 1,156,611 13.186 -1.62%
2025-11-17 0 13.61 13.56 13.61 13.41 13.75 1,116,521 15,124,792 13.546 13.41 13.36 13.41 13.21 13.54 1,133,485 13.344 -1.09%
2025-11-14 0 13.76 13.76 13.80 13.63 13.87 692,090 9,543,489 13.789 13.55 13.55 13.59 13.43 13.66 702,605 13.583 -0.29%
2025-11-13 0 13.80 13.75 13.80 13.70 13.98 953,150 13,188,143 13.836 13.59 13.54 13.59 13.49 13.77 967,632 13.629 -0.72%
2025-11-12 0 13.90 13.89 13.90 13.61 13.94 2,461,917 33,927,014 13.781 13.69 13.68 13.69 13.41 13.73 2,499,322 13.574 1.98%
2025-11-11 0 13.63 13.58 13.63 13.49 13.66 1,052,636 14,311,820 13.596 13.43 13.38 13.43 13.29 13.46 1,068,629 13.393 1.04%
2025-11-10 0 13.49 13.49 13.50 13.46 13.66 790,487 10,695,572 13.530 13.29 13.29 13.30 13.26 13.46 802,497 13.328 -1.24%
2025-11-07 0 13.66 13.65 13.66 13.53 13.78 1,411,702 19,215,647 13.612 13.46 13.45 13.46 13.33 13.57 1,433,151 13.408 -0.44%
2025-11-06 0 13.72 13.66 13.72 13.60 13.75 1,971,455 26,976,730 13.684 13.51 13.46 13.51 13.40 13.54 2,001,408 13.479 0.59%
2025-11-05 0 13.64 13.64 13.65 13.37 13.68 1,246,219 16,897,793 13.559 13.44 13.44 13.45 13.17 13.48 1,265,153 13.356 0.59%
2025-11-04 0 13.56 13.56 13.57 13.31 13.69 2,636,135 35,762,009 13.566 13.36 13.36 13.37 13.11 13.49 2,676,187 13.363 1.88%
2025-11-03 0 13.31 13.31 13.35 13.15 13.39 626,159 8,310,485 13.272 13.11 13.11 13.15 12.95 13.19 635,672 13.074 -0.67%
2025-10-31 0 13.40 13.36 13.40 13.33 13.45 1,700,042 22,763,984 13.390 13.20 13.16 13.20 13.13 13.25 1,725,871 13.190 0.22%
2025-10-30 0 13.37 13.35 13.37 13.22 13.40 1,368,567 18,246,113 13.332 13.17 13.15 13.17 13.02 13.20 1,389,360 13.133 0.83%
2025-10-28 0 13.26 13.26 13.28 13.26 13.46 941,808 12,556,018 13.332 13.06 13.06 13.08 13.06 13.26 956,117 13.132 -1.27%
2025-10-27 0 13.43 13.40 13.43 13.28 13.50 1,423,436 19,075,763 13.401 13.23 13.20 13.23 13.08 13.30 1,445,063 13.201 1.21%
2025-10-24 0 13.27 13.25 13.27 13.20 13.30 1,149,934 15,248,422 13.260 13.07 13.05 13.07 13.00 13.10 1,167,405 13.062 0.45%
2025-10-23 0 13.21 13.17 13.21 12.95 13.25 2,427,680 31,860,592 13.124 13.01 12.97 13.01 12.76 13.05 2,464,565 12.927 1.54%
2025-10-22 0 13.01 12.96 13.01 12.93 13.11 3,718,100 48,365,317 13.008 12.82 12.77 12.82 12.74 12.91 3,774,590 12.813 -0.54%
2025-10-21 0 13.08 13.06 13.08 13.00 13.25 1,620,934 21,302,484 13.142 12.88 12.86 12.88 12.81 13.05 1,645,561 12.945 0.08%
2025-10-20 0 13.07 13.04 13.07 12.82 13.07 1,365,096 17,723,943 12.984 12.87 12.84 12.87 12.63 12.87 1,385,836 12.789 1.00%
2025-10-17 0 12.94 12.88 12.94 12.88 13.18 1,612,432 20,965,797 13.003 12.75 12.69 12.75 12.69 12.98 1,636,930 12.808 -1.45%
2025-10-16 0 13.13 13.10 13.13 12.87 13.14 2,253,814 29,457,550 13.070 12.93 12.90 12.93 12.68 12.94 2,288,057 12.874 1.86%
2025-10-15 0 12.89 12.85 12.89 12.74 12.90 2,024,866 26,008,062 12.844 12.70 12.66 12.70 12.55 12.71 2,055,631 12.652 1.42%
2025-10-14 0 12.71 12.68 12.71 12.58 12.90 2,195,108 28,050,296 12.779 12.52 12.49 12.52 12.39 12.71 2,228,459 12.587 0.95%
2025-10-13 0 12.59 12.56 12.59 12.36 12.59 1,964,263 24,463,299 12.454 12.40 12.37 12.40 12.18 12.40 1,994,107 12.268 -0.47%
2025-10-10 0 12.65 12.65 12.70 12.56 12.89 1,707,128 21,715,901 12.721 12.46 12.46 12.51 12.37 12.70 1,733,065 12.530 -1.09%
2025-10-09 0 12.79 12.79 12.80 12.76 13.20 5,135,926 66,290,155 12.907 12.60 12.60 12.61 12.57 13.00 5,213,958 12.714 4.66%
2025-10-08 0 12.22 12.18 12.22 12.06 12.26 887,502 10,783,891 12.151 12.04 12.00 12.04 11.88 12.08 900,986 11.969 -0.08%
2025-10-06 0 12.23 12.23 12.24 12.06 12.25 1,427,784 17,427,773 12.206 12.05 12.05 12.06 11.88 12.07 1,449,477 12.023 0.74%
2025-10-03 0 12.14 12.10 12.14 12.03 12.21 1,068,884 12,975,366 12.139 11.96 11.92 11.96 11.85 12.03 1,085,124 11.957 -0.57%
2025-10-02 0 12.21 12.17 12.21 12.10 12.22 1,959,837 23,885,676 12.188 12.03 11.99 12.03 11.92 12.04 1,989,614 12.005 0.91%
2025-09-30 0 12.10 12.10 12.11 11.89 12.11 1,848,331 22,266,922 12.047 11.92 11.92 11.93 11.71 11.93 1,876,413 11.867 2.37%
2025-09-29 0 11.82 11.82 11.83 11.75 11.89 1,198,999 14,193,846 11.838 11.64 11.64 11.65 11.57 11.71 1,217,216 11.661 0.51%
2025-09-26 0 11.76 11.76 11.77 11.64 11.80 1,112,943 13,064,594 11.739 11.58 11.58 11.59 11.47 11.62 1,129,852 11.563 0.51%
2025-09-25 0 11.70 11.69 11.70 11.68 11.90 1,916,306 22,494,809 11.739 11.52 11.52 11.52 11.51 11.72 1,945,421 11.563 -1.27%
2025-09-24 0 11.85 11.85 11.86 11.80 12.03 1,426,729 16,913,916 11.855 11.67 11.67 11.68 11.62 11.85 1,448,406 11.678 -0.67%
2025-09-23 0 11.93 11.92 11.93 11.87 12.00 1,356,448 16,175,353 11.925 11.75 11.74 11.75 11.69 11.82 1,377,057 11.746 0.08%
2025-09-22 0 11.92 11.91 11.92 11.84 12.10 1,696,428 20,214,711 11.916 11.74 11.73 11.74 11.66 11.92 1,722,202 11.738 -0.50%
2025-09-19 0 11.98 11.98 12.05 11.92 12.17 4,302,576 51,621,062 11.998 11.80 11.80 11.87 11.74 11.99 4,367,947 11.818 -1.48%
2025-09-18 0 12.16 12.10 12.16 12.10 12.29 1,037,016 12,620,262 12.170 11.98 11.92 11.98 11.92 12.11 1,052,772 11.988 0.08%
2025-09-17 0 12.15 12.13 12.15 12.02 12.20 1,578,627 19,095,046 12.096 11.97 11.95 11.97 11.84 12.02 1,602,612 11.915 -0.08%
2025-09-16 0 12.16 12.15 12.16 12.16 12.29 1,010,008 12,331,555 12.209 11.98 11.97 11.98 11.98 12.11 1,025,353 12.027 -0.65%
2025-09-15 0 12.24 12.24 12.25 12.24 12.49 765,141 9,399,546 12.285 12.06 12.06 12.07 12.06 12.30 776,766 12.101 -1.05%
2025-09-12 0 12.37 12.37 12.38 12.32 12.40 1,037,609 12,823,682 12.359 12.18 12.18 12.19 12.14 12.21 1,053,374 12.174 0.41%
2025-09-11 0 12.32 12.31 12.32 12.23 12.38 634,201 7,805,571 12.308 12.14 12.13 12.14 12.05 12.19 643,837 12.124 -0.16%
2025-09-10 0 12.34 12.34 12.35 12.20 12.36 1,957,314 24,067,680 12.296 12.16 12.16 12.17 12.02 12.18 1,987,052 12.112 1.56%
2025-09-09 0 12.15 12.15 12.16 12.08 12.28 960,436 11,666,422 12.147 11.97 11.97 11.98 11.90 12.10 975,028 11.965 -0.16%
2025-09-08 0 12.17 12.15 12.17 12.04 12.19 1,129,000 13,715,929 12.149 11.99 11.97 11.99 11.86 12.01 1,146,153 11.967 1.08%
2025-09-05 0 12.04 12.04 12.08 12.01 12.19 1,102,690 13,316,678 12.077 11.86 11.86 11.90 11.83 12.01 1,119,444 11.896 0.00%
2025-09-04 0 12.04 12.02 12.04 11.96 12.22 1,756,096 21,126,326 12.030 11.86 11.84 11.86 11.78 12.04 1,782,777 11.850 -0.91%
2025-09-03 0 12.15 12.14 12.15 12.08 12.55 2,206,390 26,941,225 12.211 11.97 11.96 11.97 11.90 12.36 2,239,913 12.028 -1.54%
2025-09-02 0 12.73 12.72 12.73 12.60 12.79 1,215,290 15,465,466 12.726 12.16 12.15 12.16 12.03 12.21 1,272,747 12.151 0.79%
2025-09-01 0 12.63 12.63 12.65 12.58 12.86 4,318,809 54,686,495 12.662 12.06 12.06 12.08 12.01 12.28 4,522,994 12.091 -1.71%
2025-08-29 0 12.85 12.85 12.86 12.84 12.97 1,848,673 23,813,277 12.881 12.27 12.27 12.28 12.26 12.38 1,936,075 12.300 -0.39%
2025-08-28 0 12.90 12.90 12.91 12.76 12.91 1,501,562 19,315,013 12.863 12.32 12.32 12.33 12.18 12.33 1,572,553 12.283 0.55%
2025-08-27 0 12.83 12.82 12.83 12.80 13.02 1,204,745 15,508,150 12.873 12.25 12.24 12.25 12.22 12.43 1,261,703 12.291 -0.08%
2025-08-26 0 12.84 12.84 12.86 12.82 13.09 2,784,667 35,953,085 12.911 12.26 12.26 12.28 12.24 12.50 2,916,321 12.328 -1.23%
2025-08-25 0 13.00 13.00 13.01 13.00 13.40 3,034,459 39,758,047 13.102 12.41 12.41 12.42 12.41 12.80 3,177,922 12.511 -2.26%
2025-08-22 0 13.30 13.27 13.30 13.07 13.52 3,732,299 49,360,529 13.225 12.70 12.67 12.70 12.48 12.91 3,908,755 12.628 -1.63%
2025-08-21 0 13.52 13.51 13.52 12.56 13.52 7,667,547 102,152,056 13.323 12.91 12.90 12.91 11.99 12.91 8,030,054 12.721 6.79%
2025-08-20 0 12.66 12.63 12.66 12.30 12.71 1,578,554 19,848,219 12.574 12.09 12.06 12.09 11.74 12.14 1,653,185 12.006 1.61%
2025-08-19 0 12.46 12.45 12.46 12.21 12.47 1,288,980 15,985,881 12.402 11.90 11.89 11.90 11.66 11.91 1,349,921 11.842 2.05%
2025-08-18 0 12.21 12.21 12.24 12.21 12.55 1,833,646 22,571,799 12.310 11.66 11.66 11.69 11.66 11.98 1,920,337 11.754 -3.02%
2025-08-15 0 12.59 12.57 12.59 12.46 12.80 819,994 10,290,258 12.549 12.02 12.00 12.02 11.90 12.22 858,762 11.983 -1.56%
2025-08-14 0 12.79 12.74 12.79 12.65 12.81 1,130,115 14,405,881 12.747 12.21 12.16 12.21 12.08 12.23 1,183,545 12.172 -0.23%
2025-08-13 0 12.82 12.77 12.82 12.77 12.89 821,696 10,561,178 12.853 12.24 12.19 12.24 12.19 12.31 860,544 12.273 -0.31%
2025-08-12 0 12.86 12.83 12.86 12.78 12.88 676,669 8,682,126 12.831 12.28 12.25 12.28 12.20 12.30 708,661 12.251 0.39%
2025-08-11 0 12.81 12.79 12.81 12.76 12.91 616,076 7,914,076 12.846 12.23 12.21 12.23 12.18 12.33 645,203 12.266 0.08%
2025-08-08 0 12.80 12.80 12.83 12.67 12.86 1,564,895 19,993,208 12.776 12.22 12.22 12.25 12.10 12.28 1,638,880 12.199 -0.16%
2025-08-07 0 12.82 12.80 12.82 12.51 12.84 2,315,610 29,386,191 12.690 12.24 12.22 12.24 11.95 12.26 2,425,088 12.118 2.64%
2025-08-06 0 12.49 12.49 12.51 12.39 12.58 1,266,052 15,811,330 12.489 11.93 11.93 11.95 11.83 12.01 1,325,909 11.925 0.64%
2025-08-05 0 12.41 12.40 12.41 12.27 12.49 1,011,567 12,562,232 12.419 11.85 11.84 11.85 11.72 11.93 1,059,392 11.858 1.22%
2025-08-04 0 12.26 12.26 12.27 12.14 12.32 823,042 10,087,409 12.256 11.71 11.71 11.72 11.59 11.76 861,954 11.703 0.33%
2025-08-01 0 12.22 12.20 12.22 12.10 12.24 853,101 10,400,665 12.192 11.67 11.65 11.67 11.55 11.69 893,434 11.641 0.66%
2025-07-31 0 12.14 12.14 12.16 12.08 12.28 1,368,748 16,633,713 12.153 11.59 11.59 11.61 11.53 11.73 1,433,460 11.604 -0.82%
2025-07-30 0 12.24 12.22 12.24 12.18 12.58 2,196,121 27,124,685 12.351 11.69 11.67 11.69 11.63 12.01 2,299,949 11.794 -2.24%
2025-07-29 0 12.52 12.48 12.52 12.28 12.56 1,266,301 15,773,318 12.456 11.95 11.92 11.95 11.73 11.99 1,326,169 11.894 1.95%
2025-07-28 0 12.28 12.28 12.32 12.10 12.38 1,543,500 18,982,772 12.299 11.73 11.73 11.76 11.55 11.82 1,616,474 11.743 0.49%
2025-07-25 0 12.22 12.18 12.22 12.08 12.24 852,401 10,385,448 12.184 11.67 11.63 11.67 11.53 11.69 892,701 11.634 0.00%
2025-07-24 0 12.22 12.14 12.22 12.02 12.22 3,552,241 43,098,880 12.133 11.67 11.59 11.67 11.48 11.67 3,720,184 11.585 0.33%
2025-07-23 0 12.18 12.14 12.18 12.06 12.28 1,009,040 12,243,929 12.134 11.63 11.59 11.63 11.52 11.73 1,056,745 11.586 0.33%
2025-07-22 0 12.14 12.14 12.16 12.06 12.26 1,328,901 16,147,375 12.151 11.59 11.59 11.61 11.52 11.71 1,391,729 11.602 -0.65%
2025-07-21 0 12.22 12.22 12.26 12.20 12.30 911,843 11,171,328 12.251 11.67 11.67 11.71 11.65 11.74 954,953 11.698 -0.81%
2025-07-18 0 12.32 12.30 12.32 12.22 12.40 1,098,791 13,513,780 12.299 11.76 11.74 11.76 11.67 11.84 1,150,740 11.744 0.00%
2025-07-17 0 12.32 12.32 12.34 12.30 12.44 1,228,376 15,154,012 12.337 11.76 11.76 11.78 11.74 11.88 1,286,451 11.780 -0.32%
2025-07-16 0 12.36 12.36 12.38 12.32 12.50 783,257 9,704,613 12.390 11.80 11.80 11.82 11.76 11.94 820,288 11.831 -0.48%
2025-07-15 0 12.42 12.40 12.42 12.32 12.50 1,147,660 14,225,968 12.396 11.86 11.84 11.86 11.76 11.94 1,201,919 11.836 0.16%
2025-07-14 0 12.40 12.38 12.40 12.28 12.56 787,400 9,750,949 12.384 11.84 11.82 11.84 11.73 11.99 824,627 11.825 0.81%
2025-07-11 0 12.30 12.28 12.30 12.22 12.58 2,262,933 28,046,337 12.394 11.74 11.73 11.74 11.67 12.01 2,369,920 11.834 -1.60%
2025-07-10 0 12.50 12.46 12.50 12.24 12.50 1,963,622 24,375,393 12.413 11.94 11.90 11.94 11.69 11.94 2,056,458 11.853 1.79%
2025-07-09 0 12.28 12.28 12.30 12.18 12.36 1,374,274 16,854,984 12.265 11.73 11.73 11.74 11.63 11.80 1,439,247 11.711 -0.65%
2025-07-08 0 12.36 12.32 12.36 12.18 12.40 1,070,398 13,176,612 12.310 11.80 11.76 11.80 11.63 11.84 1,121,004 11.754 0.32%
2025-07-07 0 12.32 12.30 12.32 12.08 12.34 840,001 10,306,652 12.270 11.76 11.74 11.76 11.53 11.78 879,715 11.716 1.32%
2025-07-04 0 12.16 12.14 12.16 12.06 12.20 537,135 6,518,335 12.135 11.61 11.59 11.61 11.52 11.65 562,530 11.588 -0.33%
2025-07-03 0 12.20 12.18 12.20 12.06 12.28 1,606,191 19,512,925 12.149 11.65 11.63 11.65 11.52 11.73 1,682,129 11.600 -0.49%
2025-07-02 0 12.26 12.20 12.26 12.00 12.30 1,233,344 15,064,159 12.214 11.71 11.65 11.71 11.46 11.74 1,291,654 11.663 1.32%
2025-06-30 0 12.10 12.10 12.16 12.10 12.44 1,012,502 12,383,068 12.230 11.55 11.55 11.61 11.55 11.88 1,060,371 11.678 -3.04%
2025-06-27 0 12.48 12.46 12.48 12.36 12.50 1,167,732 14,553,397 12.463 11.92 11.90 11.92 11.80 11.94 1,222,940 11.900 0.81%
2025-06-26 0 12.38 12.36 12.38 12.26 12.48 1,562,095 19,307,176 12.360 11.82 11.80 11.82 11.71 11.92 1,635,948 11.802 -0.32%
2025-06-25 0 12.42 12.40 12.42 12.06 12.44 2,522,360 31,166,241 12.356 11.86 11.84 11.86 11.52 11.88 2,641,612 11.798 2.81%
2025-06-24 0 12.08 12.06 12.08 11.70 12.14 2,345,253 28,238,347 12.041 11.53 11.52 11.53 11.17 11.59 2,456,132 11.497 2.72%
2025-06-23 0 11.76 11.74 11.76 11.36 11.98 3,919,602 45,573,058 11.627 11.23 11.21 11.23 10.85 11.44 4,104,913 11.102 3.52%
2025-06-20 0 11.36 11.36 11.46 11.30 11.48 18,586,758 211,186,940 11.362 10.85 10.85 10.94 10.79 10.96 19,465,504 10.849 0.18%
2025-06-19 0 11.34 11.28 11.34 11.24 11.42 2,216,370 25,062,506 11.308 10.83 10.77 10.83 10.73 10.90 2,321,156 10.797 -0.70%
2025-06-18 0 11.42 11.42 11.44 11.36 11.50 1,140,879 13,018,886 11.411 10.90 10.90 10.92 10.85 10.98 1,194,818 10.896 0.35%
2025-06-17 0 11.38 11.36 11.38 11.20 11.50 1,150,961 13,133,376 11.411 10.87 10.85 10.87 10.69 10.98 1,205,376 10.896 0.71%
2025-06-16 0 11.30 11.30 11.34 11.14 11.36 1,444,539 16,229,498 11.235 10.79 10.79 10.83 10.64 10.85 1,512,834 10.728 -0.53%
2025-06-13 0 11.36 11.34 11.36 11.30 11.46 1,021,420 11,618,645 11.375 10.85 10.83 10.85 10.79 10.94 1,069,711 10.861 0.35%
2025-06-12 0 11.32 11.30 11.32 11.28 11.48 1,201,425 13,649,714 11.361 10.81 10.79 10.81 10.77 10.96 1,258,226 10.848 -1.22%
2025-06-11 0 11.46 11.44 11.46 11.28 11.56 1,156,364 13,279,993 11.484 10.94 10.92 10.94 10.77 11.04 1,211,035 10.966 1.60%
2025-06-10 0 11.28 11.26 11.28 11.28 11.38 651,688 7,376,112 11.318 10.77 10.75 10.77 10.77 10.87 682,499 10.808 0.00%
2025-06-09 0 11.28 11.24 11.28 11.26 11.38 877,216 9,897,603 11.283 10.77 10.73 10.77 10.75 10.87 918,689 10.774 0.36%
2025-06-06 0 11.24 11.24 11.26 11.14 11.28 772,495 8,672,263 11.226 10.73 10.73 10.75 10.64 10.77 809,017 10.720 0.18%
2025-06-05 0 11.22 11.22 11.24 11.20 11.30 689,965 7,761,954 11.250 10.71 10.71 10.73 10.69 10.79 722,585 10.742 0.00%
2025-06-04 0 11.22 11.20 11.22 11.20 11.32 1,734,527 19,478,925 11.230 10.71 10.69 10.71 10.69 10.81 1,816,532 10.723 -0.36%
2025-06-03 0 11.26 11.22 11.26 11.02 11.30 1,156,304 12,997,024 11.240 10.75 10.71 10.75 10.52 10.79 1,210,972 10.733 1.99%
2025-06-02 0 11.04 11.02 11.04 10.78 11.16 2,604,934 28,368,054 10.890 10.54 10.52 10.54 10.29 10.66 2,728,090 10.399 0.00%
2025-05-30 0 11.04 11.04 11.06 11.04 11.26 1,420,555 15,789,362 11.115 10.54 10.54 10.56 10.54 10.75 1,487,716 10.613 -1.25%
2025-05-29 0 11.18 11.16 11.18 11.04 11.22 1,448,931 16,107,984 11.117 10.68 10.66 10.68 10.54 10.71 1,517,434 10.615 -0.18%
2025-05-28 0 11.20 11.16 11.20 11.04 11.38 1,661,405 18,494,803 11.132 10.69 10.66 10.69 10.54 10.87 1,739,953 10.629 0.00%
2025-05-27 0 11.20 11.20 11.22 10.94 11.26 2,054,382 22,842,657 11.119 10.69 10.69 10.71 10.45 10.75 2,151,509 10.617 2.38%
2025-05-26 0 10.94 10.92 10.94 10.94 11.28 1,383,871 15,286,527 11.046 10.45 10.43 10.45 10.45 10.77 1,449,298 10.548 -3.01%
2025-05-23 0 11.28 11.24 11.28 11.22 11.38 624,289 7,034,904 11.269 10.77 10.73 10.77 10.71 10.87 653,804 10.760 -0.88%
2025-05-22 0 11.38 11.32 11.38 11.20 11.38 1,507,417 17,021,382 11.292 10.87 10.81 10.87 10.69 10.87 1,578,685 10.782 0.00%
2025-05-21 0 11.38 11.36 11.38 11.16 11.40 1,168,649 13,217,453 11.310 10.87 10.85 10.87 10.66 10.89 1,223,900 10.799 1.97%
2025-05-20 0 11.16 11.12 11.16 11.08 11.20 981,881 10,939,471 11.141 10.66 10.62 10.66 10.58 10.69 1,028,302 10.638 0.36%
2025-05-19 0 11.12 11.08 11.12 10.98 11.20 947,892 10,495,557 11.073 10.62 10.58 10.62 10.48 10.69 992,707 10.573 0.36%
2025-05-16 0 11.08 11.06 11.08 10.88 11.22 562,934 6,251,887 11.106 10.58 10.56 10.58 10.39 10.71 589,548 10.605 -1.77%
2025-05-15 0 11.28 11.24 11.28 11.22 11.40 679,190 7,675,996 11.302 10.77 10.73 10.77 10.71 10.89 711,301 10.791 -0.35%
2025-05-14 0 11.32 11.30 11.32 11.30 11.40 720,367 8,165,464 11.335 10.81 10.79 10.81 10.79 10.89 754,425 10.823 0.53%
2025-05-13 0 11.26 11.24 11.26 11.14 11.48 965,192 10,855,282 11.247 10.75 10.73 10.75 10.64 10.96 1,010,824 10.739 -0.18%
2025-05-12 0 11.28 11.28 11.34 11.16 11.46 992,190 11,244,731 11.333 10.77 10.77 10.83 10.66 10.94 1,039,099 10.822 1.44%
2025-05-09 0 11.12 11.10 11.12 11.02 11.18 768,000 8,509,426 11.080 10.62 10.60 10.62 10.52 10.68 804,310 10.580 0.91%
2025-05-08 0 11.02 11.02 11.04 10.96 11.08 584,364 6,437,764 11.017 10.52 10.52 10.54 10.47 10.58 611,992 10.519 0.00%
2025-05-07 0 11.02 11.00 11.02 10.92 11.10 994,535 10,948,403 11.009 10.52 10.50 10.52 10.43 10.60 1,041,555 10.512 1.10%
2025-05-06 0 10.90 10.86 10.90 10.74 10.90 617,407 6,693,989 10.842 10.41 10.37 10.41 10.26 10.41 646,597 10.353 1.11%
2025-05-02 0 10.78 10.74 10.78 10.64 10.80 794,265 8,531,611 10.742 10.29 10.26 10.29 10.16 10.31 831,816 10.257 0.94%
2025-04-30 0 10.68 10.66 10.68 10.54 10.72 1,134,837 12,097,983 10.661 10.20 10.18 10.20 10.06 10.24 1,188,490 10.179 0.19%
2025-04-29 0 10.66 10.66 10.72 10.66 10.78 399,629 4,273,755 10.694 10.18 10.18 10.24 10.18 10.29 418,523 10.212 -0.56%
2025-04-28 0 10.72 10.70 10.72 10.58 10.74 269,945 2,887,611 10.697 10.24 10.22 10.24 10.10 10.26 282,707 10.214 0.75%
2025-04-25 0 10.64 10.60 10.64 10.56 10.70 476,584 5,073,272 10.645 10.16 10.12 10.16 10.08 10.22 499,116 10.165 1.14%
2025-04-24 0 10.52 10.50 10.52 10.48 10.62 494,187 5,214,194 10.551 10.05 10.03 10.05 10.01 10.14 517,551 10.075 -0.94%
2025-04-23 0 10.62 10.60 10.62 10.44 10.70 1,284,992 13,660,299 10.631 10.14 10.12 10.14 9.969 10.22 1,345,744 10.151 1.72%
2025-04-22 0 10.44 10.42 10.44 10.28 10.46 611,385 6,357,992 10.399 9.969 9.950 9.969 9.816 9.988 640,290 9.9299 0.58%
2025-04-17 0 10.38 10.38 10.40 10.30 10.44 623,827 6,466,539 10.366 9.911 9.911 9.931 9.835 9.969 653,320 9.8980 0.78%
2025-04-16 0 10.30 10.30 10.32 10.26 10.78 2,246,813 23,413,938 10.421 9.835 9.835 9.854 9.797 10.29 2,353,038 9.9505 -4.45%
2025-04-15 0 10.78 10.72 10.78 10.62 10.78 661,449 7,091,515 10.721 10.29 10.24 10.29 10.14 10.29 692,721 10.237 0.37%
2025-04-14 0 10.74 10.68 10.74 10.42 10.78 569,815 6,088,391 10.685 10.26 10.20 10.26 9.950 10.29 596,755 10.203 3.07%
2025-04-11 0 10.42 10.40 10.42 10.24 10.48 1,034,955 10,734,949 10.372 9.950 9.931 9.950 9.778 10.01 1,083,886 9.9041 0.58%
2025-04-10 0 10.36 10.34 10.36 10.00 10.46 1,047,295 10,788,907 10.302 9.892 9.873 9.892 9.549 9.988 1,096,809 9.8366 2.37%
2025-04-09 0 10.12 10.10 10.12 9.990 10.38 1,320,472 13,303,432 10.075 9.663 9.644 9.663 9.539 9.911 1,382,901 9.6199 -1.36%
2025-04-08 0 10.26 10.26 10.28 10.12 10.46 1,608,526 16,468,123 10.238 9.797 9.797 9.816 9.663 9.988 1,684,574 9.7758 -0.39%
2025-04-07 0 10.30 10.22 10.30 10.22 10.70 1,892,884 19,688,485 10.401 9.835 9.759 9.835 9.759 10.22 1,982,376 9.9318 -11.21%
2025-04-03 0 11.60 11.56 11.60 11.50 11.70 1,148,352 13,304,142 11.585 11.08 11.04 11.08 10.98 11.17 1,202,644 11.062 -1.02%
2025-04-02 0 11.72 11.70 11.72 11.70 11.78 286,246 3,352,508 11.712 11.19 11.17 11.19 11.17 11.25 299,779 11.183 -0.68%
2025-04-01 0 11.80 11.78 11.80 11.66 11.80 722,365 8,489,225 11.752 11.27 11.25 11.27 11.13 11.27 756,517 11.221 1.55%
2025-03-31 0 11.62 11.62 11.64 11.60 11.72 1,111,824 12,950,016 11.648 11.10 11.10 11.11 11.08 11.19 1,164,389 11.122 -1.02%
2025-03-28 0 11.74 11.70 11.74 11.62 11.78 788,764 9,202,357 11.667 11.21 11.17 11.21 11.10 11.25 826,055 11.140 0.00%
2025-03-27 0 11.74 11.74 11.76 11.72 11.98 198,617 2,336,219 11.762 11.21 11.21 11.23 11.19 11.44 208,007 11.231 -0.51%
2025-03-26 0 11.80 11.78 11.80 11.70 11.98 391,305 4,603,709 11.765 11.27 11.25 11.27 11.17 11.44 409,805 11.234 0.34%
2025-03-25 0 11.76 11.72 11.76 11.72 12.00 762,000 9,007,576 11.821 11.23 11.19 11.23 11.19 11.46 798,026 11.287 -1.18%
2025-03-24 0 11.90 11.90 11.94 11.80 12.12 718,065 8,547,709 11.904 11.36 11.36 11.40 11.27 11.57 752,014 11.366 -1.82%
2025-03-21 0 12.12 12.04 12.12 11.86 12.14 3,280,601 39,464,023 12.030 11.57 11.50 11.57 11.32 11.59 3,435,702 11.486 0.00%
2025-03-20 0 12.12 12.10 12.12 12.08 12.24 905,151 11,000,176 12.153 11.57 11.55 11.57 11.53 11.69 947,945 11.604 -0.66%
2025-03-19 0 12.20 12.16 12.20 12.06 12.20 1,390,114 16,911,816 12.166 11.65 11.61 11.65 11.52 11.65 1,455,836 11.617 0.49%
2025-03-18 0 12.14 12.10 12.14 11.98 12.20 1,299,393 15,741,845 12.115 11.59 11.55 11.59 11.44 11.65 1,360,826 11.568 1.17%
2025-03-17 0 12.00 11.96 12.00 11.94 12.18 1,857,450 22,428,946 12.075 11.46 11.42 11.46 11.40 11.63 1,945,267 11.530 0.00%
2025-03-14 0 12.00 11.96 12.00 11.90 12.10 1,774,065 21,293,362 12.003 11.46 11.42 11.46 11.36 11.55 1,857,939 11.461 0.84%
2025-03-13 0 11.90 11.90 11.92 11.80 12.00 1,459,088 17,380,500 11.912 11.36 11.36 11.38 11.27 11.46 1,528,071 11.374 0.85%
2025-03-12 0 11.80 11.78 11.80 11.52 11.88 1,530,954 17,999,057 11.757 11.27 11.25 11.27 11.00 11.34 1,603,335 11.226 -0.51%
2025-03-11 0 11.86 11.82 11.86 11.72 11.98 1,157,141 13,695,185 11.835 11.32 11.29 11.32 11.19 11.44 1,211,848 11.301 -1.00%
2025-03-10 0 11.98 11.92 11.98 11.72 12.00 3,014,715 35,920,073 11.915 11.44 11.38 11.44 11.19 11.46 3,157,245 11.377 2.22%
2025-03-07 0 11.72 11.70 11.72 11.44 11.90 2,628,333 30,798,661 11.718 11.19 11.17 11.19 10.92 11.36 2,752,596 11.189 1.91%
2025-03-06 0 11.50 11.50 11.52 11.46 11.72 1,198,571 13,832,936 11.541 10.98 10.98 11.00 10.94 11.19 1,255,237 11.020 -0.86%
2025-03-05 0 11.60 11.58 11.60 11.34 11.62 2,185,253 25,182,168 11.524 11.08 11.06 11.08 10.83 11.10 2,288,568 11.003 2.29%
2025-03-04 0 11.72 11.70 11.72 11.58 11.78 1,607,594 18,800,419 11.695 10.83 10.81 10.83 10.70 10.88 1,740,015 10.805 0.34%
2025-03-03 0 11.68 11.66 11.68 11.42 11.80 1,969,410 22,971,161 11.664 10.79 10.77 10.79 10.55 10.90 2,131,634 10.776 2.10%
2025-02-28 0 11.44 11.44 11.48 11.44 11.78 3,252,606 37,446,573 11.513 10.57 10.57 10.61 10.57 10.88 3,520,530 10.637 -1.89%
2025-02-27 0 11.66 11.64 11.66 11.34 11.66 2,361,545 27,105,826 11.478 10.77 10.75 10.77 10.48 10.77 2,556,070 10.604 2.46%
2025-02-26 0 11.38 11.34 11.38 11.26 11.48 2,192,962 24,889,388 11.350 10.51 10.48 10.51 10.40 10.61 2,373,601 10.486 0.53%
2025-02-25 0 11.32 11.30 11.32 11.16 11.40 2,791,864 31,547,755 11.300 10.46 10.44 10.46 10.31 10.53 3,021,836 10.440 0.00%
2025-02-24 0 11.32 11.32 11.34 10.76 11.44 4,534,291 50,973,042 11.242 10.46 10.46 10.48 9.941 10.57 4,907,790 10.386 3.10%
2025-02-21 0 10.98 10.96 10.98 10.58 11.14 4,970,463 54,303,453 10.925 10.14 10.13 10.14 9.775 10.29 5,379,890 10.094 3.98%
2025-02-20 0 10.56 10.56 10.62 10.04 10.64 3,174,904 33,406,368 10.522 9.756 9.756 9.812 9.276 9.830 3,436,427 9.7212 4.97%
2025-02-19 0 10.06 10.02 10.06 10.00 10.12 464,421 4,667,276 10.050 9.294 9.257 9.294 9.239 9.350 502,676 9.2849 -0.40%
2025-02-18 0 10.10 10.08 10.10 10.00 10.10 452,145 4,547,845 10.058 9.331 9.313 9.331 9.239 9.331 489,389 9.2929 0.20%
2025-02-17 0 10.08 10.08 10.10 9.860 10.14 1,048,040 10,529,559 10.047 9.313 9.313 9.331 9.110 9.368 1,134,369 9.2823 0.90%
2025-02-14 0 9.990 9.980 9.990 9.910 10.00 853,500 8,494,196 9.9522 9.230 9.220 9.230 9.156 9.239 923,805 9.1948 1.01%
2025-02-13 0 9.890 9.880 9.890 9.880 10.06 1,504,678 14,990,562 9.9626 9.137 9.128 9.137 9.128 9.294 1,628,621 9.2044 -0.90%
2025-02-12 0 9.980 9.970 9.980 9.790 10.00 1,292,172 12,832,677 9.9311 9.220 9.211 9.220 9.045 9.239 1,398,611 9.1753 0.60%
2025-02-11 0 9.920 9.880 9.920 9.800 9.940 334,738 3,309,527 9.8869 9.165 9.128 9.165 9.054 9.184 362,311 9.1345 0.30%
2025-02-10 0 9.890 9.890 9.900 9.770 9.960 398,117 3,928,214 9.8670 9.137 9.137 9.147 9.026 9.202 430,911 9.1161 1.02%
2025-02-07 0 9.790 9.790 9.860 9.750 9.970 1,056,422 10,377,471 9.8232 9.045 9.045 9.110 9.008 9.211 1,143,442 9.0756 -1.51%
2025-02-06 0 9.940 9.910 9.940 9.910 9.980 247,359 2,457,723 9.9359 9.184 9.156 9.184 9.156 9.220 267,734 9.1797 0.00%
2025-02-05 0 9.940 9.930 9.940 9.840 10.08 889,956 8,863,675 9.9597 9.184 9.174 9.184 9.091 9.313 963,264 9.2017 0.30%
2025-02-04 0 9.910 9.860 9.910 9.800 9.980 1,001,522 9,865,391 9.8504 9.156 9.110 9.156 9.054 9.220 1,084,019 9.1008 -0.40%
2025-02-03 0 9.950 9.920 9.950 9.790 10.10 1,694,623 16,825,119 9.9285 9.193 9.165 9.193 9.045 9.331 1,834,213 9.1729 0.91%
2025-01-28 0 9.860 9.860 9.880 9.800 9.900 641,062 6,321,966 9.8617 9.110 9.110 9.128 9.054 9.147 693,868 9.1112 -0.40%
2025-01-27 0 9.900 9.880 9.900 9.790 9.900 305,560 3,012,352 9.8585 9.147 9.128 9.147 9.045 9.147 330,730 9.1082 1.02%
2025-01-24 0 9.800 9.790 9.800 9.770 9.880 352,971 3,460,874 9.8050 9.054 9.045 9.054 9.026 9.128 382,046 9.0588 -0.20%
2025-01-23 0 9.820 9.790 9.820 9.790 9.850 279,428 2,738,962 9.8020 9.073 9.045 9.073 9.045 9.100 302,445 9.0561 0.41%
2025-01-22 0 9.780 9.780 9.820 9.750 9.870 359,861 3,525,628 9.7972 9.036 9.036 9.073 9.008 9.119 389,503 9.0516 -0.41%
2025-01-21 0 9.820 9.820 9.830 9.820 9.900 265,122 2,614,848 9.8628 9.073 9.073 9.082 9.073 9.147 286,961 9.1122 -0.51%
2025-01-20 0 9.870 9.840 9.870 9.820 9.900 352,400 3,471,459 9.8509 9.119 9.091 9.119 9.073 9.147 381,428 9.1012 0.51%
2025-01-17 0 9.820 9.790 9.820 9.720 9.860 432,265 4,241,041 9.8112 9.073 9.045 9.073 8.980 9.110 467,872 9.0645 0.00%
2025-01-16 0 9.820 9.800 9.820 9.760 9.890 288,301 2,826,374 9.8036 9.073 9.054 9.073 9.017 9.137 312,049 9.0575 0.20%
2025-01-15 0 9.800 9.800 9.810 9.680 9.800 218,308 2,131,669 9.7645 9.054 9.054 9.063 8.943 9.054 236,290 9.0214 0.00%
2025-01-14 0 9.800 9.780 9.800 9.570 9.830 1,149,178 11,122,201 9.6784 9.054 9.036 9.054 8.842 9.082 1,243,838 8.9418 -0.20%
2025-01-13 0 9.820 9.800 9.820 9.650 9.830 851,778 8,314,869 9.7618 9.073 9.054 9.073 8.916 9.082 921,941 9.0189 -0.10%
2025-01-10 0 9.830 9.780 9.830 9.780 9.870 410,764 4,028,163 9.8065 9.082 9.036 9.082 9.036 9.119 444,599 9.0602 0.20%
2025-01-09 0 9.810 9.810 9.850 9.770 9.900 206,021 2,029,482 9.8509 9.063 9.063 9.100 9.026 9.147 222,991 9.1012 -0.41%
2025-01-08 0 9.850 9.810 9.850 9.800 9.960 810,437 7,974,209 9.8394 9.100 9.063 9.100 9.054 9.202 877,194 9.0906 -0.61%
2025-01-07 0 9.910 9.910 9.920 9.850 9.960 568,345 5,633,784 9.9126 9.156 9.156 9.165 9.100 9.202 615,161 9.1582 0.10%
2025-01-06 0 9.900 9.820 9.900 9.790 9.920 582,589 5,745,395 9.8618 9.147 9.073 9.147 9.045 9.165 630,578 9.1113 1.02%
2025-01-03 0 9.800 9.780 9.800 9.700 9.890 1,055,062 10,289,117 9.7521 9.054 9.036 9.054 8.962 9.137 1,141,970 9.0100 0.00%
2025-01-02 0 9.800 9.790 9.800 9.760 9.900 692,800 6,792,698 9.8047 9.054 9.045 9.054 9.017 9.147 749,867 9.0585 -0.61%
2024-12-31 0 9.860 9.860 9.900 9.860 10.10 218,455 2,165,034 9.9107 9.110 9.110 9.147 9.110 9.331 236,450 9.1564 -1.00%
2024-12-30 0 9.960 9.960 9.980 9.900 10.06 1,173,149 11,702,839 9.9756 9.202 9.202 9.220 9.147 9.294 1,269,784 9.2164 0.61%
2024-12-27 0 9.900 9.880 9.900 9.810 9.920 393,213 3,888,475 9.8890 9.147 9.128 9.147 9.063 9.165 425,603 9.1364 0.92%
2024-12-24 0 9.810 9.810 9.860 9.790 9.940 363,332 3,581,255 9.8567 9.063 9.063 9.110 9.045 9.184 393,260 9.1066 0.20%
2024-12-23 0 9.790 9.780 9.790 9.770 9.840 393,345 3,851,724 9.7922 9.045 9.036 9.045 9.026 9.091 425,746 9.0470 -0.71%
2024-12-20 0 9.860 9.830 9.860 9.730 9.880 1,553,232 15,265,338 9.8281 9.110 9.082 9.110 8.990 9.128 1,681,175 9.0802 0.51%
2024-12-19 0 9.810 9.800 9.810 9.760 9.840 290,208 2,839,409 9.7840 9.063 9.054 9.063 9.017 9.091 314,113 9.0394 -0.51%
2024-12-18 0 9.860 9.840 9.860 9.820 9.900 352,336 3,467,940 9.8427 9.110 9.091 9.110 9.073 9.147 381,359 9.0936 0.20%
2024-12-17 0 9.840 9.800 9.840 9.760 9.900 681,536 6,688,570 9.8140 9.091 9.054 9.091 9.017 9.147 737,676 9.0671 1.13%
2024-12-16 0 9.730 9.730 9.780 9.730 9.870 1,456,980 14,221,559 9.7610 8.990 8.990 9.036 8.990 9.119 1,576,994 9.0181 -0.10%
2024-12-13 0 9.740 9.720 9.740 9.640 9.830 434,355 4,230,049 9.7387 8.999 8.980 8.999 8.906 9.082 470,134 8.9975 -0.71%
2024-12-12 0 9.810 9.800 9.810 9.740 9.830 561,385 5,497,775 9.7932 9.063 9.054 9.063 8.999 9.082 607,627 9.0479 0.31%
2024-12-11 0 9.780 9.770 9.780 9.730 9.820 426,061 4,168,606 9.7841 9.036 9.026 9.036 8.990 9.073 461,157 9.0395 -0.10%
2024-12-10 0 9.790 9.750 9.790 9.710 9.880 953,541 9,337,565 9.7925 9.045 9.008 9.045 8.971 9.128 1,032,086 9.0473 0.62%
2024-12-09 0 9.730 9.700 9.730 9.570 9.730 1,001,897 9,677,338 9.6590 8.990 8.962 8.990 8.842 8.990 1,084,425 8.9239 0.00%
2024-12-06 0 9.730 9.710 9.730 9.670 9.870 651,369 6,336,010 9.7272 8.990 8.971 8.990 8.934 9.119 705,024 8.9869 0.31%
2024-12-05 0 9.700 9.690 9.700 9.640 9.880 587,784 5,716,454 9.7254 8.962 8.953 8.962 8.906 9.128 636,201 8.9853 -1.42%
2024-12-04 0 9.840 9.840 9.850 9.780 9.910 1,236,486 12,176,781 9.8479 9.091 9.091 9.100 9.036 9.156 1,338,338 9.0984 0.00%
2024-12-03 0 9.840 9.830 9.840 9.720 9.880 627,939 6,167,278 9.8215 9.091 9.082 9.091 8.980 9.128 679,664 9.0740 1.13%
2024-12-02 0 9.730 9.700 9.730 9.700 9.870 262,979 2,570,992 9.7764 8.990 8.962 8.990 8.962 9.119 284,641 9.0324 -0.51%
2024-11-29 0 9.780 9.750 9.780 9.750 9.860 420,470 4,114,122 9.7846 9.036 9.008 9.036 9.008 9.110 455,105 9.0399 0.20%
2024-11-28 0 9.760 9.760 9.800 9.530 9.850 368,018 3,602,964 9.7902 9.017 9.017 9.054 8.805 9.100 398,332 9.0451 0.10%
2024-11-27 0 9.750 9.750 9.780 9.630 9.820 758,186 7,396,588 9.7556 9.008 9.008 9.036 8.897 9.073 820,639 9.0132 1.25%
2024-11-26 0 9.630 9.600 9.630 9.600 9.760 665,340 6,422,952 9.6536 8.897 8.869 8.897 8.869 9.017 720,145 8.9190 -1.33%
2024-11-25 0 9.760 9.760 9.770 9.490 9.760 3,496,317 33,982,033 9.7194 9.017 9.017 9.026 8.768 9.017 3,784,316 8.9797 1.99%
2024-11-22 0 9.570 9.500 9.570 9.440 9.570 871,148 8,261,887 9.4839 8.842 8.777 8.842 8.722 8.842 942,906 8.7622 0.95%
2024-11-21 0 9.480 9.480 9.500 9.480 9.540 522,860 4,968,503 9.5025 8.759 8.759 8.777 8.759 8.814 565,929 8.7794 -0.21%
2024-11-20 0 9.500 9.490 9.500 9.440 9.500 317,174 3,009,151 9.4874 8.777 8.768 8.777 8.722 8.777 343,300 8.7654 -0.21%
2024-11-19 0 9.520 9.480 9.520 9.470 9.590 453,965 4,318,839 9.5136 8.795 8.759 8.795 8.749 8.860 491,359 8.7896 -0.10%
2024-11-18 0 9.530 9.480 9.530 9.480 9.620 590,541 5,616,060 9.5100 8.805 8.759 8.805 8.759 8.888 639,185 8.7863 0.32%
2024-11-15 0 9.500 9.490 9.500 9.450 9.520 406,923 3,863,205 9.4937 8.777 8.768 8.777 8.731 8.795 440,442 8.7712 0.00%
2024-11-14 0 9.500 9.440 9.500 9.420 9.530 714,369 6,765,687 9.4709 8.777 8.722 8.777 8.703 8.805 773,213 8.7501 -0.52%
2024-11-13 0 9.550 9.540 9.550 9.410 9.550 714,928 6,788,681 9.4956 8.823 8.814 8.823 8.694 8.823 773,818 8.7730 -0.21%
2024-11-12 0 9.570 9.570 9.580 9.510 9.750 880,068 8,435,474 9.5850 8.842 8.842 8.851 8.786 9.008 952,561 8.8556 -1.44%
2024-11-11 0 9.710 9.660 9.710 9.580 9.760 659,667 6,354,983 9.6336 8.971 8.925 8.971 8.851 9.017 714,005 8.9005 -0.51%
2024-11-08 0 9.760 9.740 9.760 9.740 9.930 513,580 5,023,621 9.7816 9.017 8.999 9.017 8.999 9.174 555,885 9.0372 -0.31%
2024-11-07 0 9.790 9.780 9.790 9.660 9.800 532,209 5,189,115 9.7501 9.045 9.036 9.045 8.925 9.054 576,048 9.0081 0.41%
2024-11-06 0 9.750 9.710 9.760 9.640 9.840 1,069,909 10,392,235 9.7132 9.008 8.971 9.017 8.906 9.091 1,158,040 8.9740 -0.31%
2024-11-05 0 9.780 9.770 9.780 9.710 9.820 830,687 8,119,289 9.7742 9.036 9.026 9.036 8.971 9.073 899,112 9.0303 0.31%
2024-11-04 0 9.750 9.720 9.750 9.680 9.760 442,062 4,301,868 9.7314 9.008 8.980 9.008 8.943 9.017 478,476 8.9908 0.10%
2024-11-01 0 9.740 9.710 9.740 9.600 9.790 769,244 7,483,672 9.7286 8.999 8.971 8.999 8.869 9.045 832,608 8.9882 0.93%
2024-10-31 0 9.650 9.650 9.680 9.650 9.780 657,355 6,379,920 9.7054 8.916 8.916 8.943 8.916 9.036 711,503 8.9668 -0.72%
2024-10-30 0 9.720 9.700 9.720 9.670 9.840 1,323,209 12,884,441 9.7373 8.980 8.962 8.980 8.934 9.091 1,432,204 8.9962 -1.42%
2024-10-29 0 9.860 9.790 9.860 9.760 9.960 1,913,381 18,790,860 9.8208 9.110 9.045 9.110 9.017 9.202 2,070,990 9.0734 -0.50%
2024-10-28 0 9.910 9.900 9.910 9.810 9.940 746,387 7,383,257 9.8920 9.156 9.147 9.156 9.063 9.184 807,868 9.1392 -0.70%
2024-10-25 0 9.980 9.970 9.980 9.920 10.02 407,264 4,061,540 9.9727 9.220 9.211 9.220 9.165 9.257 440,811 9.2138 -0.20%
2024-10-24 0 10.00 9.940 10.00 9.900 10.10 1,082,891 10,802,977 9.9761 9.239 9.184 9.239 9.147 9.331 1,172,091 9.2168 -0.79%
2024-10-23 0 10.08 10.02 10.08 9.920 10.14 1,053,417 10,570,282 10.034 9.313 9.257 9.313 9.165 9.368 1,140,189 9.2706 1.20%
2024-10-22 0 9.960 9.960 10.02 9.950 10.16 1,168,375 11,680,394 9.9971 9.202 9.202 9.257 9.193 9.387 1,264,616 9.2363 -0.80%
2024-10-21 0 10.04 10.02 10.04 9.990 10.44 1,849,048 18,646,894 10.085 9.276 9.257 9.276 9.230 9.645 2,001,358 9.3171 -3.65%
2024-10-18 0 10.42 10.38 10.42 10.18 10.42 1,199,395 12,376,839 10.319 9.627 9.590 9.627 9.405 9.627 1,298,192 9.5339 2.76%
2024-10-17 0 10.14 10.10 10.14 9.930 10.32 1,843,772 18,779,826 10.186 9.368 9.331 9.368 9.174 9.535 1,995,647 9.4104 1.91%
2024-10-16 0 9.950 9.950 9.980 9.910 10.14 1,180,328 11,838,032 10.029 9.193 9.193 9.220 9.156 9.368 1,277,554 9.2662 -0.70%
2024-10-15 0 10.02 10.02 10.04 9.930 10.20 1,647,742 16,553,067 10.046 9.257 9.257 9.276 9.174 9.424 1,783,470 9.2814 -1.38%
2024-10-14 0 10.16 10.14 10.16 10.02 10.34 1,159,242 11,776,605 10.159 9.387 9.368 9.387 9.257 9.553 1,254,731 9.3858 -0.59%
2024-10-10 0 10.22 10.22 10.24 10.00 10.32 2,381,510 24,342,520 10.221 9.442 9.442 9.461 9.239 9.535 2,577,680 9.4436 2.20%
2024-10-09 0 10.00 10.00 10.02 9.900 10.30 2,074,624 20,885,151 10.067 9.239 9.239 9.257 9.147 9.516 2,245,515 9.3008 -2.15%
2024-10-08 0 10.22 10.20 10.22 10.00 10.70 2,291,233 23,590,173 10.296 9.442 9.424 9.442 9.239 9.886 2,479,967 9.5123 -4.13%
2024-10-07 0 10.66 10.66 10.68 10.36 10.74 1,860,128 19,779,427 10.633 9.849 9.849 9.867 9.572 9.923 2,013,351 9.8241 2.90%
2024-10-04 0 10.36 10.34 10.36 10.12 10.42 2,394,800 24,762,815 10.340 9.572 9.553 9.572 9.350 9.627 2,592,065 9.5533 1.77%
2024-10-03 0 10.18 10.14 10.18 9.880 10.34 3,221,065 32,522,567 10.097 9.405 9.368 9.405 9.128 9.553 3,486,391 9.3284 -1.17%
2024-10-02 0 10.30 10.28 10.30 9.840 10.30 4,075,921 41,366,920 10.149 9.516 9.498 9.516 9.091 9.516 4,411,663 9.3767 3.00%
2024-09-30 0 10.00 9.990 10.00 9.870 10.26 3,101,384 31,141,694 10.041 9.239 9.230 9.239 9.119 9.479 3,356,851 9.2771 1.11%
2024-09-27 0 9.890 9.890 9.900 9.780 9.970 1,101,576 10,898,156 9.8932 9.137 9.137 9.147 9.036 9.211 1,192,315 9.1403 1.02%
2024-09-26 0 9.790 9.780 9.790 9.640 9.810 803,384 7,824,265 9.7391 9.045 9.036 9.045 8.906 9.063 869,560 8.9980 1.03%
2024-09-25 0 9.690 9.690 9.710 9.620 9.930 2,073,229 20,291,155 9.7872 8.953 8.953 8.971 8.888 9.174 2,244,005 9.0424 0.41%
2024-09-24 0 9.650 9.650 9.680 9.600 9.740 2,120,881 20,515,525 9.6731 8.916 8.916 8.943 8.869 8.999 2,295,582 8.9370 0.84%
2024-09-23 0 9.570 9.570 9.600 9.400 9.650 1,269,027 12,153,176 9.5768 8.842 8.842 8.869 8.685 8.916 1,373,559 8.8479 0.95%
2024-09-20 0 9.480 9.410 9.480 9.400 9.620 2,381,726 22,582,356 9.4815 8.759 8.694 8.759 8.685 8.888 2,577,914 8.7599 -1.66%
2024-09-19 0 9.640 9.600 9.640 9.500 9.640 822,181 7,884,448 9.5897 8.906 8.869 8.906 8.777 8.906 889,906 8.8599 1.26%
2024-09-17 0 9.520 9.510 9.520 9.510 9.680 787,000 7,550,375 9.5939 8.795 8.786 8.795 8.786 8.943 851,827 8.8637 -0.52%
2024-09-16 0 9.570 9.560 9.570 9.410 9.580 457,386 4,353,907 9.5191 8.842 8.832 8.842 8.694 8.851 495,062 8.7947 0.84%
2024-09-13 0 9.490 9.490 9.500 9.370 9.520 635,869 6,005,945 9.4453 8.768 8.768 8.777 8.657 8.795 688,247 8.7264 1.71%
2024-09-12 0 9.330 9.330 9.350 9.160 9.370 707,920 6,601,161 9.3247 8.620 8.620 8.638 8.463 8.657 766,233 8.6151 0.21%
2024-09-11 0 9.310 9.280 9.310 9.220 9.420 1,287,226 11,930,980 9.2688 8.601 8.574 8.601 8.518 8.703 1,393,257 8.5634 0.11%
2024-09-10 0 9.300 9.290 9.300 9.290 9.380 1,027,188 9,579,718 9.3262 8.592 8.583 8.592 8.583 8.666 1,111,800 8.6164 -0.53%
2024-09-09 0 9.350 9.330 9.350 9.280 9.460 908,816 8,468,246 9.3179 8.638 8.620 8.638 8.574 8.740 983,677 8.6088 -0.64%
2024-09-05 0 9.410 9.380 9.410 9.290 9.450 1,205,529 11,285,843 9.3617 8.694 8.666 8.694 8.583 8.731 1,304,831 8.6493 0.21%
2024-09-04 0 9.390 9.350 9.390 9.280 9.600 1,318,491 12,369,897 9.3819 8.675 8.638 8.675 8.574 8.869 1,427,098 8.6679 -2.09%
2024-09-03 0 9.900 9.880 9.900 9.840 9.940 520,389 5,141,518 9.8801 8.860 8.842 8.860 8.806 8.896 581,462 8.8424 0.20%
2024-09-02 0 9.880 9.880 9.910 9.800 9.960 576,984 5,681,125 9.8462 8.842 8.842 8.869 8.771 8.914 644,699 8.8121 -0.20%
2024-08-30 0 9.900 9.900 9.910 9.860 9.950 1,327,617 13,151,349 9.9060 8.860 8.860 8.869 8.824 8.905 1,483,426 8.8655 0.10%
2024-08-29 0 9.890 9.890 9.900 9.750 9.900 689,615 6,787,978 9.8431 8.851 8.851 8.860 8.726 8.860 770,548 8.8093 0.30%
2024-08-28 0 9.860 9.850 9.860 9.790 9.860 874,194 8,596,130 9.8332 8.824 8.815 8.824 8.762 8.824 976,790 8.8004 0.61%
2024-08-27 0 9.800 9.800 9.820 9.720 9.820 928,873 9,090,390 9.7865 8.771 8.771 8.789 8.699 8.789 1,037,886 8.7586 0.51%
2024-08-26 0 9.750 9.730 9.750 9.730 9.810 493,763 4,826,513 9.7750 8.726 8.708 8.726 8.708 8.780 551,711 8.7483 0.10%
2024-08-23 0 9.740 9.740 9.750 9.550 9.760 708,048 6,866,322 9.6975 8.717 8.717 8.726 8.547 8.735 791,145 8.6790 1.99%
2024-08-22 0 9.550 9.530 9.550 9.490 9.620 572,822 5,457,930 9.5281 8.547 8.529 8.547 8.493 8.610 640,048 8.5274 -0.83%
2024-08-21 0 9.630 9.600 9.630 9.370 9.630 673,628 6,445,578 9.5685 8.619 8.592 8.619 8.386 8.619 752,685 8.5634 1.26%
2024-08-20 0 9.510 9.510 9.530 9.500 9.590 354,746 3,381,662 9.5326 8.511 8.511 8.529 8.502 8.583 396,379 8.5314 0.53%
2024-08-19 0 9.460 9.460 9.510 9.310 9.510 537,391 5,088,511 9.4689 8.466 8.466 8.511 8.332 8.511 600,459 8.4744 -0.11%
2024-08-16 0 9.470 9.460 9.470 9.340 9.480 555,765 5,245,878 9.4390 8.475 8.466 8.475 8.359 8.484 620,990 8.4476 1.50%
2024-08-15 0 9.330 9.330 9.350 9.240 9.480 195,112 1,820,287 9.3294 8.350 8.350 8.368 8.269 8.484 218,010 8.3495 -0.32%
2024-08-14 0 9.360 9.280 9.360 9.210 9.470 413,738 3,868,037 9.3490 8.377 8.305 8.377 8.243 8.475 462,294 8.3670 0.21%
2024-08-13 0 9.340 9.300 9.340 9.250 9.390 230,985 2,150,144 9.3086 8.359 8.323 8.359 8.278 8.404 258,093 8.3309 -0.32%
2024-08-12 0 9.370 9.310 9.370 9.300 9.420 365,106 3,412,325 9.3461 8.386 8.332 8.386 8.323 8.431 407,955 8.3645 0.54%
2024-08-09 0 9.320 9.280 9.320 9.190 9.400 628,620 5,860,134 9.3222 8.341 8.305 8.341 8.225 8.413 702,395 8.3431 1.53%
2024-08-08 0 9.180 9.140 9.180 9.100 9.280 994,212 9,119,493 9.1726 8.216 8.180 8.216 8.144 8.305 1,110,893 8.2092 -1.08%
2024-08-07 0 9.280 9.270 9.280 9.210 9.400 1,413,321 13,090,066 9.2619 8.305 8.296 8.305 8.243 8.413 1,579,189 8.2891 -1.49%
2024-08-06 0 9.420 9.400 9.420 9.210 9.420 434,620 4,069,985 9.3645 8.431 8.413 8.431 8.243 8.431 485,627 8.3809 0.11%
2024-08-05 0 9.410 9.400 9.410 9.170 9.670 1,565,819 14,709,323 9.3940 8.422 8.413 8.422 8.207 8.654 1,749,584 8.4073 -2.69%
2024-08-02 0 9.670 9.610 9.670 9.550 9.720 836,820 8,046,143 9.6151 8.654 8.601 8.654 8.547 8.699 935,029 8.6052 -0.51%
2024-08-01 0 9.720 9.710 9.720 9.690 9.860 250,423 2,442,128 9.7520 8.699 8.690 8.699 8.672 8.824 279,813 8.7277 -1.52%
2024-07-31 0 9.870 9.840 9.870 9.720 9.950 843,122 8,329,573 9.8794 8.833 8.806 8.833 8.699 8.905 942,071 8.8418 2.39%
2024-07-30 0 9.640 9.630 9.640 9.630 9.880 454,105 4,415,472 9.7235 8.627 8.619 8.627 8.619 8.842 507,399 8.7022 -0.92%
2024-07-29 0 9.730 9.710 9.730 9.640 9.760 261,800 2,538,801 9.6975 8.708 8.690 8.708 8.627 8.735 292,525 8.6789 0.10%
2024-07-26 0 9.720 9.710 9.760 9.600 9.790 669,508 6,492,384 9.6972 8.699 8.690 8.735 8.592 8.762 748,082 8.6787 -0.72%
2024-07-25 0 9.790 9.780 9.790 9.740 9.880 429,700 4,206,588 9.7896 8.762 8.753 8.762 8.717 8.842 480,130 8.7614 -1.51%
2024-07-24 0 9.940 9.900 9.940 9.850 10.14 484,357 4,803,414 9.9171 8.896 8.860 8.896 8.815 9.075 541,201 8.8755 0.20%
2024-07-23 0 9.920 9.910 9.920 9.910 10.20 437,676 4,374,324 9.9944 8.878 8.869 8.878 8.869 9.129 489,042 8.9447 -2.94%
2024-07-22 0 10.22 10.22 10.24 9.980 10.26 722,980 7,307,680 10.108 9.147 9.147 9.164 8.932 9.182 807,829 9.0461 1.79%
2024-07-19 0 10.04 10.02 10.04 9.830 10.04 843,790 8,404,186 9.9600 8.985 8.968 8.985 8.798 8.985 942,817 8.9139 0.00%
2024-07-18 0 10.04 10.02 10.04 9.870 10.06 625,145 6,249,345 9.9966 8.985 8.968 8.985 8.833 9.003 698,512 8.9467 0.50%
2024-07-17 0 9.990 9.980 9.990 9.830 10.00 709,110 7,044,261 9.9339 8.941 8.932 8.941 8.798 8.950 792,331 8.8906 2.36%
2024-07-16 0 9.760 9.760 9.790 9.720 9.920 443,300 4,332,956 9.7743 8.735 8.735 8.762 8.699 8.878 495,326 8.7477 -1.21%
2024-07-15 0 9.880 9.840 9.880 9.710 10.12 885,300 8,682,457 9.8074 8.842 8.806 8.842 8.690 9.057 989,199 8.7773 -1.20%
2024-07-12 0 10.00 9.990 10.00 9.880 10.10 916,810 9,169,038 10.001 8.950 8.941 8.950 8.842 9.039 1,024,407 8.9506 0.10%
2024-07-11 0 9.990 9.930 9.990 9.810 9.990 628,686 6,225,245 9.9020 8.941 8.887 8.941 8.780 8.941 702,469 8.8620 1.73%
2024-07-10 0 9.820 9.780 9.820 9.740 9.880 361,149 3,533,640 9.7844 8.789 8.753 8.789 8.717 8.842 403,533 8.7567 0.00%
2024-07-09 0 9.820 9.810 9.820 9.700 9.850 525,105 5,140,119 9.7887 8.789 8.780 8.789 8.681 8.815 586,731 8.7606 -0.20%
2024-07-08 0 9.840 9.820 9.840 9.700 9.890 431,070 4,216,392 9.7812 8.806 8.789 8.806 8.681 8.851 481,660 8.7539 -0.30%
2024-07-05 0 9.870 9.870 9.900 9.830 10.08 990,166 9,797,601 9.8949 8.833 8.833 8.860 8.798 9.021 1,106,372 8.8556 -2.08%
2024-07-04 0 10.08 10.08 10.10 10.00 10.16 191,362 1,925,319 10.061 9.021 9.021 9.039 8.950 9.093 213,820 9.0044 -0.79%
2024-07-03 0 10.16 10.12 10.16 9.930 10.18 658,952 6,632,194 10.065 9.093 9.057 9.093 8.887 9.111 736,287 9.0076 1.80%
2024-07-02 0 9.980 9.940 9.980 9.900 10.24 393,194 3,924,029 9.9799 8.932 8.896 8.932 8.860 9.164 439,339 8.9317 0.60%
2024-06-28 0 9.920 9.910 9.920 9.840 10.14 498,691 4,951,374 9.9287 8.878 8.869 8.878 8.806 9.075 557,217 8.8859 0.51%
2024-06-27 0 9.870 9.870 9.900 9.850 10.32 228,636 2,261,602 9.8917 8.833 8.833 8.860 8.815 9.236 255,469 8.8528 -0.80%
2024-06-26 0 9.950 9.950 9.960 9.900 10.04 343,857 3,425,552 9.9621 8.905 8.905 8.914 8.860 8.985 384,212 8.9158 -0.30%
2024-06-25 0 9.980 9.960 9.980 9.850 9.990 587,258 5,828,059 9.9242 8.932 8.914 8.932 8.815 8.941 656,179 8.8818 1.42%
2024-06-24 0 9.840 9.810 9.840 9.680 9.840 495,309 4,832,259 9.7560 8.806 8.780 8.806 8.663 8.806 553,439 8.7313 -0.91%
2024-06-21 0 9.930 9.920 9.930 9.580 9.930 2,285,605 22,456,940 9.8254 8.887 8.878 8.887 8.574 8.887 2,553,844 8.7934 0.91%
2024-06-20 0 9.840 9.840 9.850 9.760 9.900 329,337 3,229,269 9.8054 8.806 8.806 8.815 8.735 8.860 367,988 8.7755 0.41%
2024-06-19 0 9.800 9.790 9.800 9.770 9.890 544,349 5,344,668 9.8185 8.771 8.762 8.771 8.744 8.851 608,234 8.7872 0.72%
2024-06-18 0 9.730 9.700 9.730 9.680 9.900 805,141 7,837,058 9.7338 8.708 8.681 8.708 8.663 8.860 899,632 8.7114 -0.92%
2024-06-17 0 9.820 9.750 9.820 9.770 9.900 217,803 2,140,016 9.8255 8.789 8.726 8.789 8.744 8.860 243,364 8.7935 0.20%
2024-06-14 0 9.800 9.790 9.800 9.700 9.890 383,249 3,765,205 9.8244 8.771 8.762 8.771 8.681 8.851 428,227 8.7925 0.31%
2024-06-13 0 9.770 9.750 9.770 9.640 9.970 2,193,183 21,326,740 9.7241 8.744 8.726 8.744 8.627 8.923 2,450,575 8.7027 -0.61%
2024-06-12 0 9.830 9.820 9.830 9.720 10.12 971,656 9,543,558 9.8220 8.798 8.789 8.798 8.699 9.057 1,085,690 8.7903 -1.60%
2024-06-11 0 9.990 9.990 10.02 9.920 10.10 1,406,610 14,038,943 9.9807 8.941 8.941 8.968 8.878 9.039 1,571,690 8.9324 -1.67%
2024-06-07 0 10.16 10.14 10.16 10.04 10.22 541,637 5,485,435 10.128 9.093 9.075 9.093 8.985 9.147 605,204 9.0638 0.20%
2024-06-06 0 10.14 10.14 10.16 10.12 10.26 472,828 4,812,422 10.178 9.075 9.075 9.093 9.057 9.182 528,319 9.1089 -0.39%
2024-06-05 0 10.18 10.18 10.20 10.00 10.34 531,639 5,416,556 10.188 9.111 9.111 9.129 8.950 9.254 594,032 9.1183 -1.36%
2024-06-04 0 10.32 10.32 10.34 10.28 10.40 327,216 3,382,695 10.338 9.236 9.236 9.254 9.200 9.308 365,618 9.2520 -0.19%
2024-06-03 0 10.34 10.28 10.34 10.28 10.46 312,564 3,241,768 10.372 9.254 9.200 9.254 9.200 9.361 349,247 9.2822 0.39%
2024-05-31 0 10.30 10.28 10.30 10.24 10.54 1,228,638 12,700,074 10.337 9.218 9.200 9.218 9.164 9.433 1,372,831 9.2510 -0.19%
2024-05-30 0 10.32 10.26 10.32 10.20 10.40 1,190,875 12,233,209 10.272 9.236 9.182 9.236 9.129 9.308 1,330,636 9.1935 -0.19%
2024-05-29 0 10.34 10.34 10.36 10.32 10.58 517,135 5,396,405 10.435 9.254 9.254 9.272 9.236 9.469 577,826 9.3392 -2.45%
2024-05-28 0 10.60 10.58 10.60 10.50 10.72 544,784 5,764,821 10.582 9.487 9.469 9.487 9.397 9.594 608,720 9.4704 -0.75%
2024-05-27 0 10.68 10.64 10.68 10.48 10.76 700,470 7,429,748 10.607 9.558 9.522 9.558 9.379 9.630 782,677 9.4927 0.95%
2024-05-24 0 10.58 10.54 10.58 10.44 10.84 1,151,458 12,180,058 10.578 9.469 9.433 9.469 9.343 9.701 1,286,593 9.4669 -2.04%
2024-05-23 0 10.80 10.78 10.80 10.68 10.92 1,015,386 10,942,002 10.776 9.666 9.648 9.666 9.558 9.773 1,134,552 9.6443 -0.37%
2024-05-22 0 10.84 10.82 10.84 10.64 10.96 981,493 10,654,710 10.856 9.701 9.684 9.701 9.522 9.809 1,096,681 9.7154 1.69%
2024-05-21 0 10.66 10.62 10.66 10.62 10.78 992,667 10,597,088 10.675 9.540 9.505 9.540 9.505 9.648 1,109,167 9.5541 -0.37%
2024-05-20 0 10.70 10.68 10.70 10.66 10.80 797,212 8,555,638 10.732 9.576 9.558 9.576 9.540 9.666 890,773 9.6047 0.00%
2024-05-17 0 10.70 10.68 10.70 10.46 10.78 1,057,175 11,235,232 10.628 9.576 9.558 9.576 9.361 9.648 1,181,245 9.5113 2.10%
2024-05-16 0 10.48 10.46 10.48 10.40 10.54 667,059 6,992,080 10.482 9.379 9.361 9.379 9.308 9.433 745,345 9.3810 0.96%
2024-05-14 0 10.38 10.36 10.38 10.26 10.50 832,170 8,606,760 10.343 9.290 9.272 9.290 9.182 9.397 929,834 9.2562 -0.95%
2024-05-13 0 10.48 10.42 10.48 10.28 10.50 1,306,389 13,601,802 10.412 9.379 9.326 9.379 9.200 9.397 1,459,707 9.3182 1.16%
2024-05-10 0 10.36 10.34 10.36 10.18 10.40 871,533 9,015,365 10.344 9.272 9.254 9.272 9.111 9.308 973,816 9.2578 1.77%
2024-05-09 0 10.18 10.12 10.18 10.02 10.44 2,599,483 26,270,070 10.106 9.111 9.057 9.111 8.968 9.343 2,904,559 9.0444 -0.20%
2024-05-08 0 10.20 10.16 10.20 10.14 10.48 1,628,649 16,810,060 10.321 9.129 9.093 9.129 9.075 9.379 1,819,787 9.2374 -0.97%
2024-05-07 0 10.30 10.28 10.30 10.20 10.38 1,381,256 14,162,333 10.253 9.218 9.200 9.218 9.129 9.290 1,543,360 9.1763 0.59%
2024-05-06 0 10.24 10.22 10.24 10.16 10.36 961,588 9,865,191 10.259 9.164 9.147 9.164 9.093 9.272 1,074,440 9.1817 -0.19%
2024-05-03 0 10.26 10.24 10.26 10.18 10.34 1,321,504 13,537,779 10.244 9.182 9.164 9.182 9.111 9.254 1,476,596 9.1682 1.58%
2024-05-02 0 10.10 10.08 10.10 9.900 10.20 1,876,815 18,945,678 10.095 9.039 9.021 9.039 8.860 9.129 2,097,078 9.0343 2.02%
2024-04-30 0 9.900 9.900 9.910 9.800 9.950 1,249,490 12,357,550 9.8901 8.860 8.860 8.869 8.771 8.905 1,396,130 8.8513 0.71%
2024-04-29 0 9.830 9.820 9.830 9.590 9.900 2,833,024 27,629,819 9.7528 8.798 8.789 8.798 8.583 8.860 3,165,508 8.7284 2.18%
2024-04-26 0 9.620 9.610 9.620 9.490 9.740 903,276 8,704,934 9.6371 8.610 8.601 8.610 8.493 8.717 1,009,285 8.6249 1.91%
2024-04-25 0 9.440 9.430 9.440 9.360 9.550 734,142 6,946,104 9.4615 8.448 8.440 8.448 8.377 8.547 820,301 8.4678 0.11%
2024-04-24 0 9.430 9.420 9.430 9.330 9.600 1,707,254 16,183,778 9.4794 8.440 8.431 8.440 8.350 8.592 1,907,618 8.4838 1.62%
2024-04-23 0 9.280 9.270 9.280 9.240 9.330 384,612 3,571,385 9.2857 8.305 8.296 8.305 8.269 8.350 429,750 8.3104 1.09%
2024-04-22 0 9.180 9.170 9.180 9.120 9.270 770,139 7,097,757 9.2162 8.216 8.207 8.216 8.162 8.296 860,523 8.2482 0.77%
2024-04-19 0 9.110 9.090 9.110 9.010 9.120 469,936 4,262,475 9.0703 8.153 8.135 8.153 8.064 8.162 525,088 8.1176 -0.11%
2024-04-18 0 9.120 9.120 9.130 9.100 9.250 452,402 4,138,730 9.1483 8.162 8.162 8.171 8.144 8.278 505,496 8.1875 -0.76%
2024-04-17 0 9.190 9.130 9.190 9.050 9.250 606,680 5,556,889 9.1595 8.225 8.171 8.225 8.099 8.278 677,880 8.1975 0.11%
2024-04-16 0 9.180 9.170 9.180 9.080 9.310 694,757 6,364,034 9.1601 8.216 8.207 8.216 8.126 8.332 776,294 8.1980 -1.61%
2024-04-15 0 9.330 9.320 9.330 9.040 9.360 1,640,575 15,152,234 9.2359 8.350 8.341 8.350 8.090 8.377 1,833,113 8.2658 2.87%
2024-04-12 0 9.070 9.070 9.080 9.040 9.360 1,075,659 9,799,363 9.1101 8.117 8.117 8.126 8.090 8.377 1,201,898 8.1532 -2.79%
2024-04-11 0 9.330 9.290 9.330 9.240 9.400 775,918 7,222,812 9.3087 8.350 8.314 8.350 8.269 8.413 866,980 8.3310 0.00%
2024-04-10 0 9.330 9.320 9.340 9.260 9.370 798,155 7,430,242 9.3093 8.350 8.341 8.359 8.287 8.386 891,827 8.3315 0.43%
2024-04-09 0 9.290 9.270 9.290 9.250 9.300 291,300 2,701,871 9.2752 8.314 8.296 8.314 8.278 8.323 325,487 8.3010 0.98%
2024-04-08 0 9.200 9.200 9.210 9.190 9.320 613,589 5,669,851 9.2405 8.234 8.234 8.243 8.225 8.341 685,600 8.2699 -0.22%
2024-04-05 0 9.220 9.180 9.220 9.090 9.450 1,347,404 12,372,621 9.1826 8.252 8.216 8.252 8.135 8.457 1,505,535 8.2181 -1.07%
2024-04-03 0 9.320 9.300 9.320 9.250 9.420 707,599 6,584,508 9.3054 8.341 8.323 8.341 8.278 8.431 790,643 8.3280 -0.43%
2024-04-02 0 9.360 9.320 9.360 9.290 9.560 1,065,820 10,011,557 9.3933 8.377 8.341 8.377 8.314 8.556 1,190,905 8.4067 0.43%
2024-03-28 0 9.320 9.300 9.320 9.210 9.410 1,015,349 9,449,432 9.3066 8.341 8.323 8.341 8.243 8.422 1,134,510 8.3291 -0.85%
2024-03-27 0 9.400 9.390 9.400 9.260 9.420 864,993 8,085,321 9.3473 8.413 8.404 8.413 8.287 8.431 966,509 8.3655 0.11%
2024-03-26 0 9.390 9.370 9.390 9.360 9.520 550,414 5,172,383 9.3973 8.404 8.386 8.404 8.377 8.520 615,011 8.4102 0.21%
2024-03-25 0 9.370 9.300 9.370 9.270 9.400 859,923 8,030,388 9.3385 8.386 8.323 8.386 8.296 8.413 960,844 8.3576 -0.21%
2024-03-22 0 9.390 9.390 9.400 9.360 9.640 994,012 9,363,266 9.4197 8.404 8.404 8.413 8.377 8.627 1,110,669 8.4303 -2.29%
2024-03-21 0 9.610 9.600 9.610 9.340 9.660 1,359,118 12,982,765 9.5523 8.601 8.592 8.601 8.359 8.645 1,518,624 8.5490 3.56%
2024-03-20 0 9.280 9.280 9.300 9.250 9.370 451,600 4,193,136 9.2851 8.305 8.305 8.323 8.278 8.386 504,600 8.3098 -0.96%
2024-03-19 0 9.370 9.340 9.370 9.280 9.440 644,749 6,043,921 9.3741 8.386 8.359 8.386 8.305 8.448 720,417 8.3895 -1.26%
2024-03-18 0 9.490 9.490 9.500 9.170 9.550 2,234,745 20,895,344 9.3502 8.493 8.493 8.502 8.207 8.547 2,497,015 8.3681 2.59%
2024-03-15 0 9.250 9.240 9.250 9.180 9.390 19,134,852 177,041,800 9.2523 8.278 8.269 8.278 8.216 8.404 21,380,520 8.2805 0.43%
2024-03-14 0 9.210 9.210 9.220 9.160 9.380 1,410,698 13,022,619 9.2313 8.243 8.243 8.252 8.198 8.395 1,576,258 8.2617 -0.97%
2024-03-13 0 9.300 9.300 9.310 9.300 9.510 1,855,353 17,424,620 9.3915 8.323 8.323 8.332 8.323 8.511 2,073,097 8.4051 -1.90%
2024-03-12 0 9.480 9.470 9.480 9.370 9.560 1,412,773 13,356,564 9.4541 8.484 8.475 8.484 8.386 8.556 1,578,576 8.4611 -0.42%
2024-03-11 0 9.520 9.510 9.520 9.520 9.660 1,010,920 9,672,644 9.5682 8.520 8.511 8.520 8.520 8.645 1,129,562 8.5632 -0.83%
2024-03-08 0 9.600 9.600 9.620 9.550 9.710 797,342 7,691,263 9.6461 8.592 8.592 8.610 8.547 8.690 890,918 8.6330 0.63%
2024-03-07 0 9.540 9.530 9.540 9.520 9.800 1,405,190 13,551,675 9.6440 8.538 8.529 8.538 8.520 8.771 1,570,103 8.6311 -1.85%
2024-03-06 0 9.720 9.710 9.720 9.640 9.820 878,422 8,560,263 9.7450 8.699 8.690 8.699 8.627 8.789 981,514 8.7215 0.10%
2024-03-05 0 9.890 9.870 9.890 9.820 10.04 677,180 6,703,126 9.8986 8.690 8.673 8.690 8.629 8.822 770,680 8.6977 -1.49%
2024-03-04 0 10.04 10.04 10.06 9.870 10.08 1,330,408 13,333,743 10.022 8.822 8.822 8.840 8.673 8.857 1,514,102 8.8064 1.72%
2024-03-01 0 9.870 9.870 9.930 9.700 10.06 1,312,189 13,021,444 9.9235 8.673 8.673 8.725 8.523 8.840 1,493,367 8.7195 0.82%
2024-02-29 0 9.790 9.790 9.840 9.790 10.04 1,576,897 15,613,347 9.9013 8.602 8.602 8.646 8.602 8.822 1,794,624 8.7001 -0.81%
2024-02-28 0 9.870 9.870 9.930 9.800 10.04 1,882,866 18,692,970 9.9279 8.673 8.673 8.725 8.611 8.822 2,142,839 8.7235 -0.60%
2024-02-27 0 9.930 9.920 9.930 9.860 10.02 1,197,543 11,883,946 9.9236 8.725 8.716 8.725 8.664 8.804 1,362,892 8.7197 0.20%
2024-02-26 0 9.910 9.900 9.910 9.820 9.990 1,332,385 13,208,686 9.9136 8.708 8.699 8.708 8.629 8.778 1,516,352 8.7108 -0.80%
2024-02-23 0 9.990 9.980 9.990 9.460 10.02 4,545,413 45,101,644 9.9225 8.778 8.769 8.778 8.312 8.804 5,173,013 8.7186 4.39%
2024-02-22 0 9.570 9.560 9.570 9.260 9.620 4,194,275 39,697,412 9.4647 8.409 8.400 8.409 8.137 8.453 4,773,392 8.3164 0.95%
2024-02-21 0 9.480 9.450 9.480 9.160 9.760 4,176,475 39,448,265 9.4453 8.330 8.304 8.330 8.049 8.576 4,753,135 8.2994 -1.04%
2024-02-20 0 9.580 9.530 9.580 9.370 9.620 1,325,607 12,606,857 9.5103 8.418 8.374 8.418 8.233 8.453 1,508,638 8.3564 0.10%
2024-02-19 0 9.570 9.530 9.570 9.400 9.710 2,851,412 27,274,015 9.5651 8.409 8.374 8.409 8.260 8.532 3,245,116 8.4046 2.46%
2024-02-16 0 9.340 9.340 9.350 9.170 9.420 1,858,214 17,314,244 9.3177 8.207 8.207 8.216 8.057 8.277 2,114,784 8.1872 1.97%
2024-02-15 0 9.160 9.150 9.160 9.030 9.200 900,395 8,213,616 9.1222 8.049 8.040 8.049 7.934 8.084 1,024,715 8.0155 0.44%
2024-02-14 0 9.120 9.100 9.120 9.030 9.180 755,057 6,886,784 9.1209 8.014 7.996 8.014 7.934 8.066 859,310 8.0143 -0.55%
2024-02-09 0 9.170 9.150 9.170 9.000 9.190 267,212 2,428,817 9.0895 8.057 8.040 8.057 7.908 8.075 304,107 7.9867 0.22%
2024-02-08 0 9.150 9.150 9.170 9.050 9.200 749,707 6,847,726 9.1339 8.040 8.040 8.057 7.952 8.084 853,221 8.0257 0.99%
2024-02-07 0 9.060 9.060 9.080 9.020 9.180 546,621 4,961,719 9.0771 7.961 7.961 7.978 7.926 8.066 622,095 7.9758 0.78%
2024-02-06 0 8.990 8.990 9.000 8.890 9.050 709,473 6,384,644 8.9991 7.899 7.899 7.908 7.811 7.952 807,432 7.9073 1.12%
2024-02-05 0 8.890 8.850 8.890 8.750 8.910 470,051 4,154,169 8.8377 7.811 7.776 7.811 7.688 7.829 534,952 7.7655 -0.22%
2024-02-02 0 8.910 8.900 8.910 8.770 9.040 437,920 3,909,155 8.9266 7.829 7.820 7.829 7.706 7.943 498,385 7.8436 -0.56%
2024-02-01 0 8.960 8.930 8.960 8.800 9.020 1,483,384 13,193,468 8.8942 7.873 7.847 7.873 7.732 7.926 1,688,200 7.8151 0.67%
2024-01-31 0 8.900 8.890 8.900 8.830 9.180 1,302,140 11,624,407 8.9272 7.820 7.811 7.820 7.759 8.066 1,481,931 7.8441 -1.55%
2024-01-30 0 9.040 9.040 9.080 8.980 9.130 1,820,717 16,413,160 9.0147 7.943 7.943 7.978 7.891 8.022 2,072,109 7.9210 -0.99%
2024-01-29 0 9.130 9.130 9.160 9.060 9.380 295,337 2,706,946 9.1656 8.022 8.022 8.049 7.961 8.242 336,115 8.0536 -0.76%
2024-01-26 0 9.200 9.160 9.200 9.130 9.300 427,513 3,941,019 9.2185 8.084 8.049 8.084 8.022 8.172 486,541 8.1001 0.99%
2024-01-25 0 9.110 9.100 9.110 8.980 9.190 479,874 4,376,594 9.1203 8.005 7.996 8.005 7.891 8.075 546,132 8.0138 0.44%
2024-01-24 0 9.070 9.040 9.070 8.860 9.150 904,437 8,149,385 9.0105 7.970 7.943 7.970 7.785 8.040 1,029,316 7.9173 2.95%
2024-01-23 0 8.810 8.810 8.840 8.640 8.870 904,502 7,955,412 8.7954 7.741 7.741 7.768 7.592 7.794 1,029,390 7.7283 0.69%
2024-01-22 0 8.750 8.740 8.750 8.610 8.940 791,738 6,897,188 8.7115 7.688 7.680 7.688 7.565 7.855 901,056 7.6546 -1.91%
2024-01-19 0 8.920 8.920 8.930 8.920 9.010 329,932 2,953,469 8.9518 7.838 7.838 7.847 7.838 7.917 375,487 7.8657 -0.67%
2024-01-18 0 8.980 8.930 8.980 8.760 9.000 628,864 5,592,036 8.8923 7.891 7.847 7.891 7.697 7.908 715,693 7.8135 1.35%
2024-01-17 0 8.860 8.840 8.860 8.810 9.100 1,344,099 11,942,458 8.8851 7.785 7.768 7.785 7.741 7.996 1,529,683 7.8071 -3.28%
2024-01-16 0 9.160 9.150 9.160 9.100 9.310 1,023,831 9,389,900 9.1713 8.049 8.040 8.049 7.996 8.180 1,165,195 8.0587 -2.35%
2024-01-15 0 9.380 9.320 9.380 9.240 9.380 254,776 2,375,986 9.3258 8.242 8.189 8.242 8.119 8.242 289,954 8.1944 0.75%
2024-01-12 0 9.310 9.270 9.310 9.250 9.350 669,200 6,212,256 9.2831 8.180 8.145 8.180 8.128 8.216 761,599 8.1569 -0.32%
2024-01-11 0 9.340 9.310 9.340 9.130 9.350 442,258 4,117,812 9.3109 8.207 8.180 8.207 8.022 8.216 503,322 8.1813 1.52%
2024-01-10 0 9.200 9.200 9.220 9.170 9.360 1,013,688 9,363,564 9.2371 8.084 8.084 8.101 8.057 8.224 1,153,651 8.1165 -1.81%
2024-01-09 0 9.370 9.340 9.370 9.320 9.480 462,212 4,330,112 9.3682 8.233 8.207 8.233 8.189 8.330 526,031 8.2317 0.11%
2024-01-08 0 9.360 9.320 9.360 9.280 9.500 826,656 7,731,525 9.3528 8.224 8.189 8.224 8.154 8.347 940,795 8.2181 -0.85%
2024-01-05 0 9.440 9.420 9.440 9.370 9.530 821,274 7,755,289 9.4430 8.295 8.277 8.295 8.233 8.374 934,670 8.2974 -0.53%
2024-01-04 0 9.490 9.420 9.490 9.350 9.520 513,190 4,838,085 9.4275 8.339 8.277 8.339 8.216 8.365 584,048 8.2837 0.96%
2024-01-03 0 9.400 9.380 9.400 9.380 9.560 822,246 7,782,701 9.4652 8.260 8.242 8.260 8.242 8.400 935,776 8.3168 -1.05%
2024-01-02 0 9.500 9.430 9.500 9.420 9.690 822,010 7,803,621 9.4933 8.347 8.286 8.347 8.277 8.514 935,508 8.3416 -1.45%
2023-12-29 0 9.640 9.630 9.670 9.570 9.730 910,471 8,782,080 9.6456 8.470 8.462 8.497 8.409 8.550 1,036,183 8.4754 0.63%
2023-12-28 0 9.580 9.580 9.590 9.390 9.700 2,260,535 21,558,863 9.5371 8.418 8.418 8.427 8.251 8.523 2,572,654 8.3800 -0.31%
2023-12-27 0 9.610 9.520 9.610 9.390 9.610 1,006,926 9,573,454 9.5076 8.444 8.365 8.444 8.251 8.444 1,145,956 8.3541 1.69%
2023-12-22 0 9.450 9.410 9.450 9.380 9.550 282,055 2,664,264 9.4459 8.304 8.268 8.304 8.242 8.391 320,999 8.2999 -0.53%
2023-12-21 0 9.500 9.440 9.500 9.230 9.540 1,018,059 9,597,876 9.4276 8.347 8.295 8.347 8.110 8.383 1,158,626 8.2838 2.04%
2023-12-20 0 9.310 9.310 9.320 9.200 9.420 617,918 5,743,671 9.2952 8.180 8.180 8.189 8.084 8.277 703,236 8.1675 0.32%
2023-12-19 0 9.280 9.280 9.300 9.240 9.320 543,796 5,051,157 9.2887 8.154 8.154 8.172 8.119 8.189 618,880 8.1618 -1.17%
2023-12-18 0 9.390 9.360 9.390 9.250 9.400 391,548 3,656,446 9.3384 8.251 8.224 8.251 8.128 8.260 445,610 8.2055 0.75%
2023-12-15 0 9.320 9.320 9.350 9.240 9.450 1,728,982 16,168,837 9.3517 8.189 8.189 8.216 8.119 8.304 1,967,708 8.2171 0.98%
2023-12-14 0 9.230 9.210 9.230 9.120 9.280 481,161 4,428,927 9.2047 8.110 8.093 8.110 8.014 8.154 547,596 8.0879 1.43%
2023-12-13 0 9.100 9.080 9.100 9.080 9.500 2,022,513 18,658,370 9.2253 7.996 7.978 7.996 7.978 8.347 2,301,768 8.1061 -3.29%
2023-12-12 0 9.410 9.410 9.420 9.150 9.410 460,320 4,302,133 9.3460 8.268 8.268 8.277 8.040 8.268 523,878 8.2121 1.95%
2023-12-11 0 9.230 9.210 9.240 9.130 9.250 261,588 2,401,755 9.1814 8.110 8.093 8.119 8.022 8.128 297,706 8.0675 -0.22%
2023-12-08 0 9.250 9.240 9.250 9.210 9.550 1,388,958 12,957,460 9.3289 8.128 8.119 8.128 8.093 8.391 1,580,736 8.1971 -2.63%
2023-12-07 0 9.500 9.470 9.500 9.280 9.570 718,444 6,752,662 9.3990 8.347 8.321 8.347 8.154 8.409 817,642 8.2587 -0.52%
2023-12-06 0 9.550 9.530 9.550 9.260 9.660 885,643 8,448,146 9.5390 8.391 8.374 8.391 8.137 8.488 1,007,927 8.3817 3.13%
2023-12-05 0 9.260 9.240 9.260 9.210 9.400 810,221 7,520,908 9.2825 8.137 8.119 8.137 8.093 8.260 922,091 8.1564 -1.49%
2023-12-04 0 9.400 9.400 9.420 9.390 9.550 524,253 4,954,170 9.4500 8.260 8.260 8.277 8.251 8.391 596,638 8.3035 -1.36%
2023-12-01 0 9.530 9.500 9.530 9.410 9.560 535,889 5,088,600 9.4956 8.374 8.347 8.374 8.268 8.400 609,881 8.3436 0.63%
2023-11-30 0 9.470 9.420 9.470 9.310 9.580 1,298,402 12,248,487 9.4335 8.321 8.277 8.321 8.180 8.418 1,477,677 8.2890 -1.15%
2023-11-29 0 9.580 9.580 9.630 9.510 9.750 716,902 6,882,868 9.6008 8.418 8.418 8.462 8.356 8.567 815,887 8.4361 -1.74%
2023-11-28 0 9.750 9.730 9.750 9.640 9.750 621,041 6,029,452 9.7086 8.567 8.550 8.567 8.470 8.567 706,790 8.5308 1.04%
2023-11-27 0 9.650 9.650 9.660 9.520 9.650 351,300 3,364,963 9.5786 8.479 8.479 8.488 8.365 8.479 399,805 8.4165 0.31%
2023-11-24 0 9.620 9.600 9.620 9.600 9.690 246,000 2,372,949 9.6461 8.453 8.435 8.453 8.435 8.514 279,966 8.4758 -0.93%
2023-11-23 0 9.710 9.710 9.730 9.560 9.790 594,456 5,753,056 9.6779 8.532 8.532 8.550 8.400 8.602 676,534 8.5037 1.04%
2023-11-22 0 9.610 9.600 9.610 9.420 9.660 530,241 5,075,444 9.5720 8.444 8.435 8.444 8.277 8.488 603,453 8.4107 0.73%
2023-11-21 0 9.540 9.450 9.540 9.390 9.750 786,477 7,488,412 9.5215 8.383 8.304 8.383 8.251 8.567 895,068 8.3663 0.00%
2023-11-20 0 9.540 9.540 9.550 9.400 9.650 508,145 4,858,871 9.5620 8.383 8.383 8.391 8.260 8.479 578,306 8.4019 1.49%
2023-11-17 0 9.400 9.390 9.400 9.380 9.600 612,977 5,793,091 9.4507 8.260 8.251 8.260 8.242 8.435 697,613 8.3042 -2.08%
2023-11-16 0 9.600 9.600 9.610 9.430 9.730 1,040,144 9,991,233 9.6056 8.435 8.435 8.444 8.286 8.550 1,183,760 8.4403 0.21%
2023-11-15 0 9.580 9.580 9.590 9.360 9.630 874,382 8,329,990 9.5267 8.418 8.418 8.427 8.224 8.462 995,111 8.3709 2.68%
2023-11-14 0 9.330 9.330 9.350 9.300 9.490 338,118 3,161,757 9.3510 8.198 8.198 8.216 8.172 8.339 384,803 8.2166 -0.21%
2023-11-13 0 9.350 9.320 9.350 9.030 9.370 570,965 5,257,464 9.2080 8.216 8.189 8.216 7.934 8.233 649,800 8.0909 3.43%
2023-11-10 0 9.040 9.030 9.040 9.000 9.360 2,672,611 24,235,385 9.0681 7.943 7.934 7.943 7.908 8.224 3,041,627 7.9679 -3.42%
2023-11-09 0 9.360 9.360 9.370 9.360 9.520 1,323,682 12,424,419 9.3863 8.224 8.224 8.233 8.224 8.365 1,506,447 8.2475 -1.78%
2023-11-08 0 9.530 9.490 9.530 9.420 9.730 570,486 5,419,897 9.5005 8.374 8.339 8.374 8.277 8.550 649,255 8.3479 -1.14%
2023-11-07 0 9.640 9.640 9.680 9.580 9.800 373,471 3,606,924 9.6578 8.470 8.470 8.506 8.418 8.611 425,037 8.4861 -1.33%
2023-11-06 0 9.770 9.770 9.790 9.770 9.990 345,911 3,401,419 9.8332 8.585 8.585 8.602 8.585 8.778 393,672 8.6402 0.62%
2023-11-03 0 9.710 9.710 9.740 9.650 9.780 340,354 3,309,782 9.7245 8.532 8.532 8.558 8.479 8.593 387,348 8.5447 1.15%
2023-11-02 0 9.600 9.590 9.600 9.420 9.670 275,394 2,640,268 9.5872 8.435 8.427 8.435 8.277 8.497 313,419 8.4241 1.59%
2023-11-01 0 9.450 9.440 9.460 9.300 9.460 804,870 7,567,918 9.4027 8.304 8.295 8.312 8.172 8.312 916,001 8.2619 1.83%
2023-10-31 0 9.280 9.270 9.280 9.230 9.390 929,620 8,631,740 9.2852 8.154 8.145 8.154 8.110 8.251 1,057,976 8.1587 0.00%
2023-10-30 0 9.280 9.280 9.300 9.270 9.500 983,365 9,150,426 9.3052 8.154 8.154 8.172 8.145 8.347 1,119,141 8.1763 -2.83%
2023-10-27 0 9.550 9.530 9.550 9.270 9.580 742,738 7,040,147 9.4786 8.391 8.374 8.391 8.145 8.418 845,290 8.3287 3.02%
2023-10-26 0 9.270 9.270 9.280 9.270 9.500 884,541 8,267,591 9.3468 8.145 8.145 8.154 8.145 8.347 1,006,672 8.2128 -1.17%
2023-10-25 0 9.380 9.380 9.390 9.380 9.610 758,526 7,167,517 9.4493 8.242 8.242 8.251 8.242 8.444 863,258 8.3029 -1.05%
2023-10-24 0 9.480 9.470 9.480 9.380 9.690 682,357 6,491,712 9.5137 8.330 8.321 8.330 8.242 8.514 776,572 8.3594 0.11%
2023-10-20 0 9.470 9.460 9.470 9.370 9.670 8,825,800 84,252,526 9.5462 8.321 8.312 8.321 8.233 8.497 10,044,407 8.3880 -2.17%
2023-10-19 0 9.680 9.680 9.690 9.620 9.750 378,800 3,667,808 9.6827 8.506 8.506 8.514 8.453 8.567 431,102 8.5080 -1.12%
2023-10-18 0 9.790 9.780 9.790 9.780 9.980 579,602 5,699,444 9.8334 8.602 8.593 8.602 8.593 8.769 659,630 8.6404 -0.71%
2023-10-17 0 9.860 9.850 9.860 9.820 10.00 465,445 4,598,241 9.8792 8.664 8.655 8.664 8.629 8.787 529,711 8.6807 0.20%
2023-10-16 0 9.840 9.820 9.840 9.790 9.980 497,813 4,899,170 9.8414 8.646 8.629 8.646 8.602 8.769 566,548 8.6474 -1.11%
2023-10-13 0 9.950 9.940 9.950 9.900 10.12 248,560 2,479,458 9.9753 8.743 8.734 8.743 8.699 8.892 282,879 8.7651 -2.26%
2023-10-12 0 10.18 10.18 10.20 10.12 10.34 754,492 7,691,211 10.194 8.945 8.945 8.963 8.892 9.086 858,667 8.9572 0.39%
2023-10-11 0 10.14 10.14 10.16 10.00 10.26 1,093,718 11,046,996 10.100 8.910 8.910 8.927 8.787 9.015 1,244,731 8.8750 1.50%
2023-10-10 0 9.990 9.990 10.02 9.970 10.20 377,626 3,792,754 10.044 8.778 8.778 8.804 8.760 8.963 429,766 8.8252 -0.70%
2023-10-09 0 10.06 10.02 10.06 9.920 10.14 438,292 4,383,419 10.001 8.840 8.804 8.840 8.716 8.910 498,808 8.7878 -0.20%
2023-10-06 0 10.08 10.08 10.10 9.600 10.12 1,561,349 15,604,225 9.9941 8.857 8.857 8.875 8.435 8.892 1,776,930 8.7816 5.33%
2023-10-05 0 9.570 9.560 9.570 9.390 9.600 716,812 6,832,415 9.5317 8.409 8.400 8.409 8.251 8.435 815,785 8.3753 1.38%
2023-10-04 0 9.440 9.430 9.440 9.360 9.590 662,513 6,251,165 9.4355 8.295 8.286 8.295 8.224 8.427 753,988 8.2908 -1.56%
2023-10-03 0 9.590 9.560 9.590 9.530 9.720 421,678 4,046,606 9.5964 8.427 8.400 8.427 8.374 8.541 479,900 8.4322 -1.34%
2023-09-29 0 9.720 9.690 9.720 9.650 9.810 379,783 3,701,091 9.7453 8.541 8.514 8.541 8.479 8.620 432,221 8.5630 0.73%
2023-09-28 0 9.650 9.620 9.650 9.520 9.740 529,743 5,123,881 9.6724 8.479 8.453 8.479 8.365 8.558 602,886 8.4989 0.73%
2023-09-27 0 9.580 9.550 9.580 9.530 9.720 840,410 8,066,149 9.5979 8.418 8.391 8.418 8.374 8.541 956,448 8.4334 -0.93%
2023-09-26 0 9.670 9.660 9.670 9.620 9.790 522,528 5,059,558 9.6828 8.497 8.488 8.497 8.453 8.602 594,675 8.5081 -1.02%
2023-09-25 0 9.770 9.760 9.770 9.730 10.00 323,300 3,177,535 9.8284 8.585 8.576 8.585 8.550 8.787 367,939 8.6360 -1.71%
2023-09-22 0 9.940 9.930 9.940 9.620 9.980 904,767 8,863,906 9.7969 8.734 8.725 8.734 8.453 8.769 1,029,691 8.6083 1.43%
2023-09-21 0 9.800 9.780 9.800 9.640 9.830 561,934 5,500,042 9.7877 8.611 8.593 8.611 8.470 8.637 639,522 8.6002 -0.20%
2023-09-20 0 9.820 9.820 9.840 9.800 9.900 765,400 7,535,809 9.8456 8.629 8.629 8.646 8.611 8.699 871,081 8.6511 0.00%
2023-09-19 0 9.820 9.810 9.820 9.750 9.870 335,433 3,287,215 9.7999 8.629 8.620 8.629 8.567 8.673 381,747 8.6110 0.10%
2023-09-18 0 9.810 9.790 9.810 9.710 9.890 583,886 5,722,235 9.8003 8.620 8.602 8.620 8.532 8.690 664,505 8.6113 -1.01%
2023-09-15 0 9.910 9.900 9.910 9.860 10.10 1,216,993 12,092,963 9.9368 8.708 8.699 8.708 8.664 8.875 1,385,027 8.7312 -0.10%
2023-09-14 0 9.920 9.910 9.920 9.880 10.08 642,014 6,382,949 9.9421 8.716 8.708 8.716 8.681 8.857 730,659 8.7359 -0.30%
2023-09-13 0 9.950 9.920 9.950 9.860 10.04 734,374 7,295,656 9.9345 8.743 8.716 8.743 8.664 8.822 835,771 8.7292 0.20%
2023-09-12 0 9.930 9.920 9.930 9.900 10.08 1,194,890 11,925,738 9.9806 8.725 8.716 8.725 8.699 8.857 1,359,872 8.7697 -1.49%
2023-09-11 0 10.08 10.06 10.08 10.02 10.28 776,737 7,843,006 10.097 8.857 8.840 8.857 8.804 9.033 883,984 8.8723 -2.33%
2023-09-07 0 10.32 10.28 10.32 10.22 10.58 873,250 9,022,582 10.332 9.068 9.033 9.068 8.980 9.296 993,822 9.0787 -1.90%
2023-09-06 0 10.88 10.88 10.92 10.78 11.00 809,063 8,798,558 10.875 9.244 9.244 9.278 9.159 9.346 952,282 9.2394 0.18%
2023-09-05 0 10.86 10.84 10.86 10.82 11.36 1,755,077 19,203,389 10.942 9.227 9.210 9.227 9.193 9.652 2,065,759 9.2960 -4.90%
2023-09-04 0 11.42 11.38 11.42 11.18 11.46 861,447 9,759,213 11.329 9.702 9.668 9.702 9.499 9.736 1,013,939 9.6250 2.15%
2023-08-31 0 11.18 11.12 11.18 11.08 11.30 1,239,069 13,819,167 11.153 9.499 9.448 9.499 9.414 9.601 1,458,407 9.4755 -0.18%
2023-08-30 0 11.20 11.18 11.20 11.14 11.36 662,018 7,406,116 11.187 9.516 9.499 9.516 9.465 9.652 779,208 9.5047 -0.18%
2023-08-29 0 11.22 11.20 11.22 11.08 11.32 536,040 6,009,682 11.211 9.533 9.516 9.533 9.414 9.618 630,929 9.5251 1.81%
2023-08-28 0 11.02 11.02 11.04 10.90 11.34 1,051,317 11,663,605 11.094 9.363 9.363 9.380 9.261 9.635 1,237,420 9.4257 -0.72%
2023-08-25 0 11.10 11.10 11.12 10.84 11.16 1,149,714 12,739,501 11.081 9.431 9.431 9.448 9.210 9.482 1,353,235 9.4141 1.46%
2023-08-24 0 10.94 10.94 10.98 10.72 11.10 1,397,661 15,305,044 10.950 9.295 9.295 9.329 9.108 9.431 1,645,073 9.3036 1.86%
2023-08-23 0 10.74 10.74 10.76 10.58 10.88 414,914 4,449,443 10.724 9.125 9.125 9.142 8.989 9.244 488,362 9.1110 -0.19%
2023-08-22 0 10.76 10.74 10.76 10.48 10.84 592,700 6,357,406 10.726 9.142 9.125 9.142 8.904 9.210 697,619 9.1130 2.67%
2023-08-21 0 10.48 10.46 10.48 10.48 10.92 1,079,108 11,423,672 10.586 8.904 8.887 8.904 8.904 9.278 1,270,130 8.9941 -4.73%
2023-08-18 0 11.00 10.98 11.00 10.92 11.28 635,815 7,021,454 11.043 9.346 9.329 9.346 9.278 9.584 748,366 9.3824 -1.26%
2023-08-17 0 11.14 11.12 11.14 11.04 11.44 677,968 7,558,540 11.149 9.465 9.448 9.465 9.380 9.719 797,981 9.4721 -3.63%
2023-08-16 0 11.56 11.56 11.58 11.38 11.60 739,550 8,541,994 11.550 9.821 9.821 9.838 9.668 9.855 870,464 9.8131 -0.86%
2023-08-15 0 11.66 11.66 11.68 11.62 11.88 532,741 6,258,226 11.747 9.906 9.906 9.923 9.872 10.09 627,046 9.9805 -2.67%
2023-08-14 0 11.98 11.94 11.98 11.60 12.04 1,731,679 20,638,916 11.918 10.18 10.14 10.18 9.855 10.23 2,038,219 10.126 1.87%
2023-08-11 0 11.76 11.74 11.76 11.56 11.78 647,562 7,565,889 11.684 9.991 9.974 9.991 9.821 10.01 762,193 9.9265 0.34%
2023-08-10 0 11.72 11.70 11.72 11.24 11.80 634,043 7,404,132 11.678 9.957 9.940 9.957 9.550 10.03 746,280 9.9214 1.38%
2023-08-09 0 11.56 11.56 11.64 11.48 11.80 645,739 7,488,651 11.597 9.821 9.821 9.889 9.753 10.03 760,047 9.8529 -2.69%
2023-08-08 0 11.88 11.86 11.88 11.64 11.98 556,600 6,602,868 11.863 10.09 10.08 10.09 9.889 10.18 655,129 10.079 0.00%
2023-08-07 0 11.88 11.88 11.90 11.60 11.90 482,056 5,675,615 11.774 10.09 10.09 10.11 9.855 10.11 567,389 10.003 -0.17%
2023-08-04 0 11.90 11.90 11.92 11.88 12.16 391,020 4,674,843 11.956 10.11 10.11 10.13 10.09 10.33 460,238 10.157 -1.16%
2023-08-03 0 12.04 12.02 12.04 11.84 12.10 836,860 10,021,668 11.975 10.23 10.21 10.23 10.06 10.28 985,000 10.174 0.17%
2023-08-02 0 12.02 12.02 12.04 11.98 12.38 801,605 9,668,239 12.061 10.21 10.21 10.23 10.18 10.52 943,504 10.247 -2.28%
2023-08-01 0 12.30 12.24 12.30 12.02 12.36 1,788,000 21,828,833 12.209 10.45 10.40 10.45 10.21 10.50 2,104,510 10.372 2.84%
2023-07-31 0 11.96 11.96 11.98 11.88 12.22 1,435,848 17,198,180 11.978 10.16 10.16 10.18 10.09 10.38 1,690,020 10.176 -1.97%
2023-07-28 0 12.20 12.18 12.20 11.90 12.20 684,482 8,321,696 12.158 10.37 10.35 10.37 10.11 10.37 805,648 10.329 0.16%
2023-07-27 0 12.18 12.14 12.18 12.10 12.24 474,219 5,769,180 12.166 10.35 10.31 10.35 10.28 10.40 558,165 10.336 -0.49%
2023-07-26 0 12.24 12.20 12.24 11.82 12.28 730,427 8,899,118 12.183 10.40 10.37 10.40 10.04 10.43 859,726 10.351 0.66%
2023-07-25 0 12.16 12.14 12.16 12.08 12.28 1,042,603 12,652,359 12.135 10.33 10.31 10.33 10.26 10.43 1,227,163 10.310 -0.33%
2023-07-24 0 12.20 12.14 12.20 11.86 12.20 1,573,459 19,064,100 12.116 10.37 10.31 10.37 10.08 10.37 1,851,991 10.294 1.33%
2023-07-21 0 12.04 12.00 12.04 11.98 12.26 1,835,750 22,177,617 12.081 10.23 10.20 10.23 10.18 10.42 2,160,712 10.264 -0.50%
2023-07-20 0 12.10 12.02 12.10 11.90 12.16 2,448,638 29,475,702 12.038 10.28 10.21 10.28 10.11 10.33 2,882,093 10.227 2.20%
2023-07-19 0 11.84 11.82 11.84 11.70 11.90 1,679,019 19,822,230 11.806 10.06 10.04 10.06 9.940 10.11 1,976,237 10.030 0.68%
2023-07-18 0 11.76 11.76 11.78 11.32 11.90 3,338,598 39,159,750 11.729 9.991 9.991 10.01 9.618 10.11 3,929,592 9.9653 2.98%
2023-07-14 0 11.42 11.40 11.42 11.00 11.46 2,834,711 32,178,960 11.352 9.702 9.685 9.702 9.346 9.736 3,336,508 9.6445 3.44%
2023-07-13 0 11.04 11.00 11.04 10.92 11.10 687,189 7,563,434 11.006 9.380 9.346 9.380 9.278 9.431 808,834 9.3510 0.36%
2023-07-12 0 11.00 10.96 11.00 10.82 11.00 1,067,157 11,693,415 10.958 9.346 9.312 9.346 9.193 9.346 1,256,064 9.3096 0.73%
2023-07-11 0 10.92 10.88 10.92 10.72 10.94 1,060,807 11,539,614 10.878 9.278 9.244 9.278 9.108 9.295 1,248,590 9.2421 1.30%
2023-07-10 0 10.78 10.74 10.78 10.54 10.80 790,741 8,462,006 10.701 9.159 9.125 9.159 8.955 9.176 930,717 9.0919 2.47%
2023-07-07 0 10.52 10.46 10.52 10.38 10.54 1,141,024 11,936,454 10.461 8.938 8.887 8.938 8.819 8.955 1,343,007 8.8879 -0.57%
2023-07-06 0 10.58 10.58 10.60 10.48 10.88 884,910 9,373,931 10.593 8.989 8.989 9.006 8.904 9.244 1,041,556 8.9999 -2.40%
2023-07-05 0 10.84 10.84 10.86 10.78 10.92 504,011 5,463,325 10.840 9.210 9.210 9.227 9.159 9.278 593,230 9.2094 -0.18%
2023-07-04 0 10.86 10.82 10.86 10.72 10.96 542,682 5,866,882 10.811 9.227 9.193 9.227 9.108 9.312 638,747 9.1850 -0.18%
2023-07-03 0 10.88 10.86 10.88 10.72 10.94 655,156 7,123,425 10.873 9.244 9.227 9.244 9.108 9.295 771,131 9.2376 0.55%
2023-06-30 0 10.82 10.82 10.86 10.20 11.10 2,973,611 32,147,963 10.811 9.193 9.193 9.227 8.666 9.431 3,499,996 9.1851 6.50%
2023-06-29 0 10.16 10.14 10.16 10.10 10.28 353,669 3,591,773 10.156 8.632 8.615 8.632 8.581 8.734 416,275 8.6284 -0.78%
2023-06-28 0 10.24 10.24 10.26 10.16 10.30 416,672 4,268,873 10.245 8.700 8.700 8.717 8.632 8.751 490,431 8.7043 0.59%
2023-06-27 0 10.18 10.16 10.18 9.830 10.24 972,634 9,842,717 10.120 8.649 8.632 8.649 8.352 8.700 1,144,808 8.5977 3.04%
2023-06-26 0 9.880 9.880 9.920 9.870 10.06 471,381 4,672,552 9.9125 8.394 8.394 8.428 8.386 8.547 554,824 8.4217 -1.00%
2023-06-23 0 9.980 9.960 9.980 9.910 10.14 594,223 5,915,939 9.9558 8.479 8.462 8.479 8.420 8.615 699,412 8.4585 -1.58%
2023-06-21 0 10.14 10.10 10.14 10.00 10.22 676,332 6,830,520 10.099 8.615 8.581 8.615 8.496 8.683 796,055 8.5805 -0.20%
2023-06-20 0 10.16 10.14 10.16 10.10 10.32 284,000 2,884,284 10.156 8.632 8.615 8.632 8.581 8.768 334,273 8.6285 -0.78%
2023-06-19 0 10.24 10.20 10.24 10.12 10.26 322,620 3,282,964 10.176 8.700 8.666 8.700 8.598 8.717 379,730 8.6455 0.39%
2023-06-16 0 10.20 10.20 10.22 10.16 10.32 1,474,344 15,065,914 10.219 8.666 8.666 8.683 8.632 8.768 1,735,331 8.6819 -0.97%
2023-06-15 0 10.30 10.28 10.30 10.14 10.40 982,727 10,063,332 10.240 8.751 8.734 8.751 8.615 8.836 1,156,688 8.7001 0.00%
2023-06-14 0 10.30 10.28 10.30 10.22 10.40 336,472 3,461,679 10.288 8.751 8.734 8.751 8.683 8.836 396,034 8.7409 -0.19%
2023-06-13 0 10.32 10.30 10.32 10.22 10.40 366,368 3,784,019 10.328 8.768 8.751 8.768 8.683 8.836 431,222 8.7751 0.39%
2023-06-12 0 10.28 10.28 10.30 10.22 10.38 438,882 4,511,609 10.280 8.734 8.734 8.751 8.683 8.819 516,572 8.7337 -1.15%
2023-06-09 0 10.40 10.38 10.40 10.28 10.54 773,775 8,050,077 10.404 8.836 8.819 8.836 8.734 8.955 910,748 8.8390 0.19%
2023-06-08 0 10.38 10.38 10.40 10.16 10.38 1,028,288 10,589,049 10.298 8.819 8.819 8.836 8.632 8.819 1,210,314 8.7490 1.96%
2023-06-07 0 10.18 10.18 10.20 10.18 10.38 662,000 6,795,344 10.265 8.649 8.649 8.666 8.649 8.819 779,186 8.7211 -0.20%
2023-06-06 0 10.20 10.20 10.22 10.08 10.30 1,160,160 11,800,270 10.171 8.666 8.666 8.683 8.564 8.751 1,365,530 8.6415 0.39%
2023-06-05 0 10.16 10.14 10.16 10.04 10.18 399,054 4,043,397 10.132 8.632 8.615 8.632 8.530 8.649 469,694 8.6086 0.40%
2023-06-02 0 10.12 10.10 10.12 9.820 10.12 855,275 8,597,223 10.052 8.598 8.581 8.598 8.343 8.598 1,006,675 8.5402 3.16%
2023-06-01 0 9.810 9.790 9.810 9.750 9.840 1,000,936 9,808,875 9.7997 8.335 8.318 8.335 8.284 8.360 1,178,120 8.3259 0.00%
2023-05-31 0 9.810 9.810 9.820 9.580 9.840 4,299,174 42,012,831 9.7723 8.335 8.335 8.343 8.139 8.360 5,060,208 8.3026 -0.20%
2023-05-30 0 9.830 9.830 9.860 9.730 9.890 610,051 5,978,451 9.7999 8.352 8.352 8.377 8.267 8.403 718,041 8.3261 -0.10%
2023-05-29 0 9.840 9.830 9.840 9.810 9.980 785,038 7,752,663 9.8755 8.360 8.352 8.360 8.335 8.479 924,004 8.3903 -1.01%
2023-05-25 0 9.940 9.940 9.960 9.930 10.10 2,947,460 29,441,956 9.9889 8.445 8.445 8.462 8.437 8.581 3,469,216 8.4866 -2.17%
2023-05-24 0 10.16 10.14 10.16 10.04 10.20 572,689 5,805,079 10.137 8.632 8.615 8.632 8.530 8.666 674,066 8.6120 -0.39%
2023-05-23 0 10.20 10.16 10.20 10.16 10.30 454,800 4,647,183 10.218 8.666 8.632 8.666 8.632 8.751 535,308 8.6813 0.00%
2023-05-22 0 10.20 10.20 10.22 10.12 10.38 903,289 9,240,046 10.229 8.666 8.666 8.683 8.598 8.819 1,063,188 8.6909 0.59%
2023-05-19 0 10.14 10.12 10.14 10.02 10.18 459,057 4,645,398 10.119 8.615 8.598 8.615 8.513 8.649 540,319 8.5975 -0.39%
2023-05-18 0 10.18 10.12 10.18 10.10 10.30 444,231 4,515,400 10.165 8.649 8.598 8.649 8.581 8.751 522,868 8.6358 0.79%
2023-05-17 0 10.10 10.10 10.12 10.08 10.22 418,995 4,239,856 10.119 8.581 8.581 8.598 8.564 8.683 493,165 8.5972 -1.17%
2023-05-16 0 10.22 10.18 10.22 10.12 10.36 552,719 5,638,099 10.201 8.683 8.649 8.683 8.598 8.802 650,561 8.6665 -1.16%
2023-05-15 0 10.34 10.32 10.36 10.06 10.36 617,134 6,273,702 10.166 8.785 8.768 8.802 8.547 8.802 726,378 8.6370 0.78%
2023-05-12 0 10.26 10.24 10.26 10.24 10.48 1,272,845 13,152,004 10.333 8.717 8.700 8.717 8.700 8.904 1,498,162 8.7788 -2.10%
2023-05-11 0 10.48 10.46 10.48 10.32 10.50 673,587 7,012,564 10.411 8.904 8.887 8.904 8.768 8.921 792,825 8.8450 -0.19%
2023-05-10 0 10.50 10.46 10.50 10.38 10.52 980,329 10,239,598 10.445 8.921 8.887 8.921 8.819 8.938 1,153,866 8.8742 -0.19%
2023-05-09 0 10.52 10.48 10.52 10.48 10.76 1,305,917 13,875,245 10.625 8.938 8.904 8.938 8.904 9.142 1,537,089 9.0270 -0.57%
2023-05-08 0 10.58 10.50 10.58 10.42 10.70 1,302,807 13,733,954 10.542 8.989 8.921 8.989 8.853 9.091 1,533,428 8.9564 1.34%
2023-05-05 0 10.44 10.40 10.44 10.34 10.50 703,600 7,328,851 10.416 8.870 8.836 8.870 8.785 8.921 828,150 8.8497 -0.38%
2023-05-04 0 10.48 10.44 10.48 10.14 10.48 2,061,085 21,448,894 10.407 8.904 8.870 8.904 8.615 8.904 2,425,936 8.8415 3.56%
2023-05-03 0 10.12 10.10 10.12 10.10 10.38 571,183 5,798,618 10.152 8.598 8.581 8.598 8.581 8.819 672,293 8.6251 -2.69%
2023-05-02 0 10.40 10.38 10.40 10.22 10.50 842,276 8,743,623 10.381 8.836 8.819 8.836 8.683 8.921 991,375 8.8197 0.78%
2023-04-28 0 10.32 10.32 10.34 10.30 10.48 1,296,463 13,428,603 10.358 8.768 8.768 8.785 8.751 8.904 1,525,961 8.8001 0.19%
2023-04-27 0 10.30 10.30 10.32 10.10 10.30 1,651,120 16,879,994 10.223 8.751 8.751 8.768 8.581 8.751 1,943,399 8.6858 1.78%
2023-04-26 0 10.12 10.10 10.12 10.00 10.20 702,817 7,121,024 10.132 8.598 8.581 8.598 8.496 8.666 827,229 8.6083 0.20%
2023-04-25 0 10.10 10.08 10.10 10.00 10.28 2,815,452 28,412,008 10.091 8.581 8.564 8.581 8.496 8.734 3,313,840 8.5737 -1.37%
2023-04-24 0 10.24 10.24 10.26 10.10 10.34 596,123 6,062,501 10.170 8.700 8.700 8.717 8.581 8.785 701,648 8.6404 -0.58%
2023-04-21 0 10.30 10.28 10.30 10.18 10.56 1,121,501 11,595,325 10.339 8.751 8.734 8.751 8.649 8.972 1,320,028 8.7842 -0.19%
2023-04-20 0 10.32 10.30 10.32 9.940 10.40 1,855,986 18,998,037 10.236 8.768 8.751 8.768 8.445 8.836 2,184,530 8.6966 3.93%
2023-04-19 0 9.930 9.920 9.930 9.890 10.04 879,222 8,726,269 9.9250 8.437 8.428 8.437 8.403 8.530 1,034,861 8.4323 -0.90%
2023-04-18 0 10.02 10.00 10.02 9.890 10.08 461,600 4,624,815 10.019 8.513 8.496 8.513 8.403 8.564 543,312 8.5123 0.20%
2023-04-17 0 10.00 9.980 10.00 9.870 10.00 852,465 8,488,071 9.9571 8.496 8.479 8.496 8.386 8.496 1,003,367 8.4596 0.81%
2023-04-14 0 9.920 9.920 9.960 9.880 10.06 415,098 4,118,580 9.9219 8.428 8.428 8.462 8.394 8.547 488,578 8.4297 -0.50%
2023-04-13 0 9.970 9.960 9.970 9.880 10.08 478,400 4,755,605 9.9406 8.471 8.462 8.471 8.394 8.564 563,086 8.4456 -1.09%
2023-04-12 0 10.08 10.06 10.08 9.970 10.10 606,928 6,093,117 10.039 8.564 8.547 8.564 8.471 8.581 714,366 8.5294 0.40%
2023-04-11 0 10.04 10.02 10.04 9.800 10.04 1,011,146 10,080,649 9.9695 8.530 8.513 8.530 8.326 8.530 1,190,138 8.4702 2.45%
2023-04-06 0 9.800 9.790 9.800 9.730 9.870 388,912 3,810,210 9.7971 8.326 8.318 8.326 8.267 8.386 457,757 8.3237 0.20%
2023-04-04 0 9.780 9.780 9.790 9.750 9.810 364,943 3,569,844 9.7819 8.309 8.309 8.318 8.284 8.335 429,545 8.3108 -0.51%
2023-04-03 0 9.830 9.830 9.870 9.770 9.910 614,834 6,041,831 9.8268 8.352 8.352 8.386 8.301 8.420 723,671 8.3489 -1.50%
2023-03-31 0 9.980 9.980 10.04 9.800 10.12 960,296 9,586,679 9.9830 8.479 8.479 8.530 8.326 8.598 1,130,286 8.4816 1.84%
2023-03-30 0 9.800 9.790 9.800 9.770 9.890 675,348 6,632,882 9.8214 8.326 8.318 8.326 8.301 8.403 794,897 8.3443 -0.61%
2023-03-29 0 9.860 9.830 9.860 9.780 9.880 369,665 3,636,520 9.8373 8.377 8.352 8.377 8.309 8.394 435,103 8.3578 -0.10%
2023-03-28 0 9.870 9.850 9.870 9.670 9.910 664,421 6,508,451 9.7957 8.386 8.369 8.386 8.216 8.420 782,036 8.3224 2.17%
2023-03-27 0 9.660 9.630 9.660 9.630 9.770 1,172,928 11,350,399 9.6770 8.207 8.182 8.207 8.182 8.301 1,380,558 8.2216 0.10%
2023-03-24 0 9.650 9.650 9.670 9.630 9.780 1,242,833 12,044,863 9.6915 8.199 8.199 8.216 8.182 8.309 1,462,838 8.2339 -2.13%
2023-03-23 0 9.860 9.850 9.860 9.680 9.900 956,848 9,407,387 9.8316 8.377 8.369 8.377 8.224 8.411 1,126,228 8.3530 0.92%
2023-03-22 0 9.770 9.770 9.790 9.670 9.900 1,889,204 18,506,850 9.7961 8.301 8.301 8.318 8.216 8.411 2,223,629 8.3228 2.09%
2023-03-21 0 9.570 9.570 9.580 9.510 9.820 1,606,957 15,545,252 9.6737 8.131 8.131 8.139 8.080 8.343 1,891,419 8.2188 -1.34%
2023-03-20 0 9.700 9.700 9.710 9.670 10.18 1,285,447 12,639,502 9.8328 8.241 8.241 8.250 8.216 8.649 1,512,995 8.3540 -4.53%
2023-03-17 0 10.16 10.14 10.16 10.04 10.22 1,859,302 18,855,715 10.141 8.632 8.615 8.632 8.530 8.683 2,188,433 8.6161 1.60%
2023-03-16 0 10.00 10.00 10.02 9.950 10.20 1,019,505 10,218,322 10.023 8.496 8.496 8.513 8.454 8.666 1,199,976 8.5154 -1.96%
2023-03-15 0 10.20 10.20 10.22 10.20 10.42 1,278,410 13,125,301 10.267 8.666 8.666 8.683 8.666 8.853 1,504,713 8.7228 0.20%
2023-03-14 0 10.18 10.16 10.18 10.16 10.46 1,076,310 11,043,368 10.260 8.649 8.632 8.649 8.632 8.887 1,266,837 8.7173 -2.86%
2023-03-13 0 10.48 10.48 10.50 10.18 10.58 1,911,709 19,912,725 10.416 8.904 8.904 8.921 8.649 8.989 2,250,117 8.8496 0.77%
2023-03-10 0 10.40 10.38 10.40 10.34 10.80 1,657,168 17,426,520 10.516 8.836 8.819 8.836 8.785 9.176 1,950,518 8.9343 -3.70%
2023-03-09 0 10.80 10.78 10.80 10.80 11.02 883,948 9,607,299 10.869 9.176 9.159 9.176 9.176 9.363 1,040,423 9.2340 -2.00%
2023-03-08 0 11.02 11.02 11.04 10.90 11.14 977,733 10,750,963 10.996 9.363 9.363 9.380 9.261 9.465 1,150,810 9.3421 -1.43%
2023-03-07 0 11.18 11.18 11.20 11.02 11.44 3,941,300 44,531,676 11.299 9.499 9.499 9.516 9.363 9.719 4,638,984 9.5994 1.08%
2023-03-06 0 11.06 11.06 11.10 11.00 11.30 1,072,726 11,891,875 11.086 9.397 9.397 9.431 9.346 9.601 1,262,619 9.4184 -2.12%
2023-03-03 0 11.30 11.28 11.30 10.96 11.46 2,010,195 22,755,374 11.320 9.601 9.584 9.601 9.312 9.736 2,366,037 9.6175 1.80%
2023-03-02 0 11.10 11.08 11.10 10.88 11.20 1,998,195 22,181,279 11.101 9.431 9.414 9.431 9.244 9.516 2,351,913 9.4312 0.45%
2023-03-01 0 11.22 11.20 11.22 11.04 11.26 974,055 10,887,208 11.177 9.388 9.371 9.388 9.238 9.422 1,164,119 9.3523 1.26%
2023-02-28 0 11.08 11.06 11.08 11.00 11.24 1,036,973 11,502,111 11.092 9.271 9.254 9.271 9.204 9.405 1,239,314 9.2810 -1.25%
2023-02-27 0 11.22 11.20 11.22 11.02 11.22 1,116,556 12,445,634 11.146 9.388 9.371 9.388 9.221 9.388 1,334,426 9.3266 -0.18%
2023-02-24 0 11.24 11.22 11.24 11.06 11.26 2,011,341 22,532,392 11.203 9.405 9.388 9.405 9.254 9.422 2,403,807 9.3736 0.54%
2023-02-23 0 11.18 11.16 11.18 10.88 11.18 2,098,089 23,147,999 11.033 9.355 9.338 9.355 9.104 9.355 2,507,482 9.2316 1.08%
2023-02-22 0 11.06 11.04 11.06 10.96 11.28 2,071,276 22,896,098 11.054 9.254 9.238 9.254 9.171 9.438 2,475,437 9.2493 0.00%
2023-02-21 0 11.06 11.04 11.06 10.82 11.18 2,426,505 26,655,073 10.985 9.254 9.238 9.254 9.053 9.355 2,899,981 9.1915 1.84%
2023-02-20 0 10.86 10.86 10.88 10.70 10.98 1,577,802 17,127,109 10.855 9.087 9.087 9.104 8.953 9.187 1,885,673 9.0828 2.45%
2023-02-17 0 10.60 10.60 10.62 10.04 10.84 6,447,854 68,668,188 10.650 8.869 8.869 8.886 8.401 9.070 7,706,003 8.9110 5.16%
2023-02-16 0 10.08 10.08 10.12 10.02 10.32 1,501,440 15,206,604 10.128 8.434 8.434 8.468 8.384 8.635 1,794,411 8.4744 -1.75%
2023-02-15 0 10.26 10.24 10.26 10.22 10.40 518,479 5,316,150 10.253 8.585 8.568 8.585 8.551 8.702 619,648 8.5793 -1.35%
2023-02-14 0 10.40 10.36 10.40 10.24 10.42 582,660 6,035,095 10.358 8.702 8.669 8.702 8.568 8.719 696,353 8.6667 1.56%
2023-02-13 0 10.24 10.24 10.28 10.20 10.36 703,921 7,235,820 10.279 8.568 8.568 8.602 8.535 8.669 841,275 8.6010 -1.16%
2023-02-10 0 10.36 10.34 10.36 10.22 10.40 1,385,893 14,317,545 10.331 8.669 8.652 8.669 8.551 8.702 1,656,318 8.6442 1.37%
2023-02-09 0 10.22 10.22 10.24 10.08 10.28 570,493 5,818,914 10.200 8.551 8.551 8.568 8.434 8.602 681,811 8.5345 0.79%
2023-02-08 0 10.14 10.12 10.14 10.04 10.18 1,019,901 10,343,555 10.142 8.484 8.468 8.484 8.401 8.518 1,218,911 8.4859 1.20%
2023-02-07 0 10.02 10.00 10.02 10.02 10.16 488,807 4,933,240 10.092 8.384 8.367 8.384 8.384 8.501 584,186 8.4446 0.00%
2023-02-06 0 10.02 10.02 10.04 9.960 10.08 884,529 8,844,727 9.9994 8.384 8.384 8.401 8.334 8.434 1,057,124 8.3668 -0.99%
2023-02-03 0 10.12 10.10 10.12 9.980 10.14 808,310 8,150,219 10.083 8.468 8.451 8.468 8.351 8.484 966,033 8.4368 0.20%
2023-02-02 0 10.10 10.08 10.10 10.08 10.22 1,065,419 10,801,387 10.138 8.451 8.434 8.451 8.434 8.551 1,273,311 8.4829 0.00%
2023-02-01 0 10.10 10.10 10.12 9.980 10.16 1,401,944 14,132,129 10.080 8.451 8.451 8.468 8.351 8.501 1,675,501 8.4346 0.40%
2023-01-31 0 10.06 10.04 10.06 10.00 10.22 949,454 9,559,743 10.069 8.418 8.401 8.418 8.367 8.551 1,134,718 8.4248 -1.18%
2023-01-30 0 10.18 10.16 10.18 10.00 10.34 693,955 7,078,485 10.200 8.518 8.501 8.518 8.367 8.652 829,364 8.5348 -1.36%
2023-01-27 0 10.32 10.30 10.32 10.20 10.36 743,104 7,653,699 10.300 8.635 8.618 8.635 8.535 8.669 888,103 8.6180 0.58%
2023-01-26 0 10.26 10.26 10.28 10.20 10.38 849,935 8,721,081 10.261 8.585 8.585 8.602 8.535 8.685 1,015,780 8.5856 1.58%
2023-01-20 0 10.10 10.08 10.10 10.00 10.16 1,104,520 11,156,799 10.101 8.451 8.434 8.451 8.367 8.501 1,320,041 8.4519 1.51%
2023-01-19 0 9.950 9.940 9.950 9.860 9.950 463,619 4,599,220 9.9203 8.325 8.317 8.325 8.250 8.325 554,083 8.3006 -0.20%
2023-01-18 0 9.970 9.950 9.970 9.900 9.990 493,808 4,911,977 9.9471 8.342 8.325 8.342 8.284 8.359 590,163 8.3231 0.00%
2023-01-17 0 9.970 9.950 9.970 9.910 10.06 720,307 7,165,385 9.9477 8.342 8.325 8.342 8.292 8.418 860,858 8.3235 -0.89%
2023-01-16 0 10.06 10.04 10.06 10.02 10.20 1,016,919 10,273,817 10.103 8.418 8.401 8.418 8.384 8.535 1,215,347 8.4534 -0.59%
2023-01-13 0 10.12 10.10 10.12 10.00 10.20 1,111,045 11,195,479 10.077 8.468 8.451 8.468 8.367 8.535 1,327,840 8.4313 0.40%
2023-01-12 0 10.08 10.04 10.08 9.890 10.16 1,067,003 10,666,407 9.9966 8.434 8.401 8.434 8.275 8.501 1,275,204 8.3645 1.31%
2023-01-11 0 9.950 9.950 9.970 9.950 10.16 1,359,292 13,627,239 10.025 8.325 8.325 8.342 8.325 8.501 1,624,526 8.3884 -1.87%
2023-01-10 0 10.14 10.14 10.16 9.910 10.22 1,667,750 16,726,355 10.029 8.484 8.484 8.501 8.292 8.551 1,993,173 8.3918 1.91%
2023-01-09 0 9.950 9.920 9.950 9.820 9.980 668,924 6,641,933 9.9293 8.325 8.300 8.325 8.217 8.351 799,449 8.3081 1.22%
2023-01-06 0 9.830 9.820 9.830 9.720 9.870 665,002 6,513,983 9.7954 8.225 8.217 8.225 8.133 8.259 794,762 8.1961 0.20%
2023-01-05 0 9.810 9.800 9.810 9.750 9.970 956,344 9,405,048 9.8344 8.208 8.200 8.208 8.158 8.342 1,142,952 8.2287 0.20%
2023-01-04 0 9.790 9.780 9.790 9.500 9.790 1,264,917 12,310,200 9.7320 8.192 8.183 8.192 7.949 8.192 1,511,736 8.1431 3.05%
2023-01-03 0 9.500 9.500 9.510 9.260 9.540 670,755 6,360,482 9.4826 7.949 7.949 7.957 7.748 7.982 801,637 7.9344 0.42%
2022-12-30 0 9.460 9.460 9.470 9.440 9.540 529,420 5,016,524 9.4755 7.915 7.915 7.924 7.899 7.982 632,724 7.9285 0.53%
2022-12-29 0 9.410 9.400 9.410 9.320 9.440 396,131 3,712,897 9.3729 7.874 7.865 7.874 7.798 7.899 473,427 7.8426 -0.42%
2022-12-28 0 9.450 9.450 9.460 9.380 9.590 1,155,127 10,958,391 9.4867 7.907 7.907 7.915 7.849 8.024 1,380,523 7.9379 0.53%
2022-12-23 0 9.400 9.400 9.410 9.250 9.450 550,701 5,165,794 9.3804 7.865 7.865 7.874 7.740 7.907 658,157 7.8489 1.40%
2022-12-22 0 9.270 9.260 9.270 9.230 9.380 213,189 1,981,958 9.2967 7.757 7.748 7.757 7.723 7.849 254,788 7.7789 0.00%
2022-12-21 0 9.270 9.240 9.270 9.160 9.350 406,795 3,757,237 9.2362 7.757 7.731 7.757 7.664 7.823 486,172 7.7282 -0.11%
2022-12-20 0 9.280 9.270 9.280 9.200 9.400 473,400 4,391,866 9.2773 7.765 7.757 7.765 7.698 7.865 565,773 7.7626 -0.75%
2022-12-19 0 9.350 9.330 9.350 9.190 9.370 755,867 7,024,424 9.2932 7.823 7.807 7.823 7.690 7.840 903,357 7.7759 0.75%
2022-12-16 0 9.280 9.270 9.280 9.150 9.310 1,583,030 14,640,649 9.2485 7.765 7.757 7.765 7.656 7.790 1,891,921 7.7385 -0.11%
2022-12-15 0 9.290 9.290 9.300 9.290 9.600 754,847 7,062,908 9.3567 7.773 7.773 7.782 7.773 8.033 902,138 7.8291 -2.62%
2022-12-14 0 9.540 9.530 9.540 9.430 9.580 1,375,025 13,074,440 9.5085 7.982 7.974 7.982 7.890 8.016 1,643,329 7.9561 1.06%
2022-12-13 0 9.440 9.430 9.440 9.370 9.480 1,082,311 10,219,468 9.4423 7.899 7.890 7.899 7.840 7.932 1,293,499 7.9006 1.07%
2022-12-12 0 9.340 9.330 9.340 9.250 9.410 953,870 8,927,934 9.3597 7.815 7.807 7.815 7.740 7.874 1,139,996 7.8316 -0.43%
2022-12-09 0 9.380 9.360 9.380 9.270 9.390 753,701 7,047,419 9.3504 7.849 7.832 7.849 7.757 7.857 900,768 7.8238 1.19%
2022-12-08 0 9.270 9.240 9.270 9.080 9.270 1,180,559 10,863,393 9.2019 7.757 7.731 7.757 7.598 7.757 1,410,918 7.6995 2.21%
2022-12-07 0 9.070 9.070 9.080 9.050 9.400 1,158,306 10,687,045 9.2264 7.589 7.589 7.598 7.572 7.865 1,384,322 7.7201 -3.10%
2022-12-06 0 9.360 9.350 9.360 9.200 9.430 985,496 9,198,642 9.3340 7.832 7.823 7.832 7.698 7.890 1,177,793 7.8101 -0.32%
2022-12-05 0 9.390 9.380 9.390 9.020 9.460 2,668,071 24,924,623 9.3418 7.857 7.849 7.857 7.547 7.915 3,188,683 7.8166 4.22%
2022-12-02 0 9.010 9.010 9.020 8.910 9.060 497,596 4,470,501 8.9842 7.539 7.539 7.547 7.455 7.581 594,690 7.5174 -0.11%
2022-12-01 0 9.020 9.010 9.020 8.990 9.070 1,290,511 11,619,757 9.0040 7.547 7.539 7.547 7.522 7.589 1,542,324 7.5339 0.78%
2022-11-30 0 8.950 8.940 8.950 8.840 9.030 4,257,001 38,055,007 8.9394 7.489 7.480 7.489 7.397 7.556 5,087,656 7.4799 -0.67%
2022-11-29 0 9.010 8.990 9.010 8.650 9.010 1,599,315 14,300,382 8.9416 7.539 7.522 7.539 7.238 7.539 1,911,384 7.4817 4.28%
2022-11-28 0 8.640 8.620 8.640 8.440 8.680 734,301 6,306,274 8.5881 7.229 7.213 7.229 7.062 7.263 877,583 7.1860 -0.69%
2022-11-25 0 8.700 8.690 8.700 8.470 8.750 832,894 7,220,259 8.6689 7.280 7.271 7.280 7.087 7.321 995,414 7.2535 2.47%
2022-11-24 0 8.490 8.490 8.500 8.450 8.540 484,689 4,119,912 8.5001 7.104 7.104 7.112 7.070 7.146 579,265 7.1123 0.59%
2022-11-23 0 8.440 8.430 8.440 8.380 8.500 959,933 8,097,123 8.4351 7.062 7.054 7.062 7.012 7.112 1,147,242 7.0579 -0.12%
2022-11-22 0 8.450 8.430 8.450 8.350 8.490 1,483,850 12,474,005 8.4065 7.070 7.054 7.070 6.987 7.104 1,773,389 7.0340 0.12%
2022-11-21 0 8.440 8.430 8.440 8.310 8.520 858,196 7,216,983 8.4095 7.062 7.054 7.062 6.953 7.129 1,025,653 7.0365 -0.59%
2022-11-18 0 8.490 8.490 8.500 8.400 8.630 1,203,084 10,229,127 8.5024 7.104 7.104 7.112 7.029 7.221 1,437,838 7.1142 -0.70%
2022-11-17 0 8.550 8.550 8.560 8.370 8.600 1,019,800 8,647,174 8.4793 7.154 7.154 7.162 7.003 7.196 1,218,790 7.0949 -0.81%
2022-11-16 0 8.620 8.620 8.650 8.580 8.930 1,537,542 13,311,154 8.6574 7.213 7.213 7.238 7.179 7.472 1,837,558 7.2439 -2.38%
2022-11-15 0 8.830 8.830 8.840 8.610 8.830 1,254,018 10,995,643 8.7683 7.388 7.388 7.397 7.204 7.388 1,498,710 7.3367 1.85%
2022-11-14 0 8.670 8.650 8.670 8.490 8.700 1,418,546 12,237,300 8.6267 7.254 7.238 7.254 7.104 7.280 1,695,342 7.2182 2.24%
2022-11-11 0 8.480 8.460 8.480 8.160 8.480 3,192,750 26,701,572 8.3632 7.095 7.079 7.095 6.828 7.095 3,815,741 6.9977 4.82%
2022-11-10 0 8.090 8.080 8.090 7.970 8.160 700,405 5,639,795 8.0522 6.769 6.761 6.769 6.669 6.828 837,073 6.7375 -1.82%
2022-11-09 0 8.240 8.230 8.240 8.140 8.260 831,171 6,819,080 8.2042 6.895 6.886 6.895 6.811 6.911 993,355 6.8647 0.37%
2022-11-08 0 8.210 8.210 8.220 8.110 8.250 930,941 7,625,088 8.1907 6.870 6.870 6.878 6.786 6.903 1,112,592 6.8534 0.74%
2022-11-07 0 8.150 8.120 8.150 7.970 8.200 1,012,767 8,218,344 8.1147 6.819 6.794 6.819 6.669 6.861 1,210,385 6.7899 2.13%
2022-11-04 0 7.980 7.980 7.990 7.620 7.990 1,753,389 13,863,961 7.9070 6.677 6.677 6.685 6.376 6.685 2,095,522 6.6160 5.56%
2022-11-03 0 7.560 7.540 7.560 7.500 7.650 1,895,591 14,344,000 7.5670 6.326 6.309 6.326 6.275 6.401 2,265,471 6.3316 0.27%
2022-11-02 0 7.540 7.500 7.560 7.420 7.760 3,005,148 22,809,579 7.5902 6.309 6.275 6.326 6.209 6.493 3,591,533 6.3509 -2.20%
2022-11-01 0 7.710 7.710 7.720 7.420 7.710 1,530,805 11,620,431 7.5911 6.451 6.451 6.460 6.209 6.451 1,829,506 6.3517 2.53%
2022-10-31 0 7.520 7.510 7.520 7.520 7.750 1,767,608 13,449,114 7.6087 6.292 6.284 6.292 6.292 6.485 2,112,516 6.3664 -2.97%
2022-10-28 0 7.750 7.740 7.750 7.740 8.070 951,267 7,451,289 7.8330 6.485 6.476 6.485 6.476 6.752 1,136,885 6.5541 -3.00%
2022-10-27 0 7.990 7.980 7.990 7.990 8.100 1,153,034 9,271,662 8.0411 6.685 6.677 6.685 6.685 6.778 1,378,022 6.7282 0.76%
2022-10-26 0 7.930 7.920 7.930 7.780 8.030 1,477,130 11,715,979 7.9316 6.635 6.627 6.635 6.510 6.719 1,765,358 6.6366 0.13%
2022-10-25 0 7.920 7.900 7.920 7.800 7.930 989,401 7,794,299 7.8778 6.627 6.610 6.627 6.527 6.635 1,182,460 6.5916 0.00%
2022-10-24 0 7.920 7.910 7.920 7.840 8.270 2,602,377 20,670,472 7.9429 6.627 6.619 6.627 6.560 6.920 3,110,170 6.6461 -4.35%
2022-10-21 0 8.280 8.270 8.280 8.180 8.370 947,324 7,812,147 8.2465 6.928 6.920 6.928 6.844 7.003 1,132,172 6.9001 -0.12%
2022-10-20 0 8.290 8.280 8.290 8.220 8.380 691,665 5,719,239 8.2688 6.937 6.928 6.937 6.878 7.012 826,627 6.9188 -0.72%
2022-10-19 0 8.350 8.330 8.350 8.310 8.530 1,626,398 13,752,829 8.4560 6.987 6.970 6.987 6.953 7.137 1,943,752 7.0754 -0.48%
2022-10-18 0 8.390 8.390 8.400 8.270 8.450 1,316,435 10,993,165 8.3507 7.020 7.020 7.029 6.920 7.070 1,573,307 6.9873 1.08%
2022-10-17 0 8.300 8.300 8.310 8.160 8.330 1,832,403 15,125,449 8.2544 6.945 6.945 6.953 6.828 6.970 2,189,954 6.9067 -0.12%
2022-10-14 0 8.310 8.310 8.320 8.310 8.530 1,273,575 10,740,496 8.4333 6.953 6.953 6.962 6.953 7.137 1,522,084 7.0564 0.36%
2022-10-13 0 8.280 8.260 8.280 8.220 8.320 1,081,844 8,941,194 8.2648 6.928 6.911 6.928 6.878 6.962 1,292,941 6.9154 -0.48%
2022-10-12 0 8.320 8.310 8.320 8.210 8.500 1,644,648 13,689,579 8.3237 6.962 6.953 6.962 6.870 7.112 1,965,563 6.9647 -2.12%
2022-10-11 0 8.500 8.480 8.500 8.450 8.780 1,215,080 10,365,796 8.5310 7.112 7.095 7.112 7.070 7.347 1,452,175 7.1381 -1.73%
2022-10-10 0 8.650 8.640 8.650 8.620 8.770 821,898 7,122,132 8.6655 7.238 7.229 7.238 7.213 7.338 982,272 7.2507 -2.04%
2022-10-07 0 8.830 8.830 8.840 8.720 8.860 1,219,782 10,774,150 8.8328 7.388 7.388 7.397 7.296 7.413 1,457,794 7.3907 0.46%
2022-10-06 0 8.790 8.780 8.790 8.750 8.930 1,286,510 11,373,146 8.8403 7.355 7.347 7.355 7.321 7.472 1,537,542 7.3970 -0.34%
2022-10-05 0 8.820 8.820 8.840 8.470 8.950 2,981,028 26,183,811 8.7835 7.380 7.380 7.397 7.087 7.489 3,562,706 7.3494 6.01%
2022-10-03 0 8.320 8.310 8.320 8.140 8.760 3,263,835 27,079,897 8.2970 6.962 6.953 6.962 6.811 7.330 3,900,696 6.9423 -3.26%
2022-09-30 0 8.600 8.600 8.610 8.550 8.800 2,835,090 24,479,251 8.6344 7.196 7.196 7.204 7.154 7.363 3,388,292 7.2247 -2.82%
2022-09-29 0 9.330 9.320 9.330 9.300 9.490 3,420,824 31,999,455 9.3543 7.405 7.397 7.405 7.381 7.532 4,310,057 7.4244 -0.21%
2022-09-28 0 9.350 9.350 9.360 9.350 9.680 2,255,113 21,219,961 9.4097 7.421 7.421 7.429 7.421 7.683 2,841,323 7.4683 -3.41%
2022-09-27 0 9.680 9.670 9.680 9.440 9.700 2,541,820 24,435,748 9.6135 7.683 7.675 7.683 7.492 7.699 3,202,559 7.6301 2.54%
2022-09-26 0 9.440 9.440 9.450 9.440 9.880 3,556,632 33,942,698 9.5435 7.492 7.492 7.500 7.492 7.842 4,481,168 7.5745 -4.45%
2022-09-23 0 9.880 9.880 9.890 9.730 9.920 940,310 9,267,684 9.8560 7.842 7.842 7.850 7.723 7.873 1,184,741 7.8225 1.86%
2022-09-22 0 9.700 9.690 9.700 9.650 9.900 1,886,934 18,356,765 9.7284 7.699 7.691 7.699 7.659 7.857 2,377,437 7.7212 -2.22%
2022-09-21 0 9.920 9.920 9.940 9.900 10.04 692,293 6,892,528 9.9561 7.873 7.873 7.889 7.857 7.969 872,253 7.9020 -0.70%
2022-09-20 0 9.990 9.990 10.00 9.980 10.12 869,691 8,706,246 10.011 7.929 7.929 7.937 7.921 8.032 1,095,765 7.9454 -0.50%
2022-09-19 0 10.04 10.02 10.04 9.900 10.06 694,553 6,959,710 10.020 7.969 7.953 7.969 7.857 7.984 875,100 7.9530 0.00%
2022-09-16 0 10.04 10.04 10.06 9.870 10.16 1,478,419 14,883,541 10.067 7.969 7.969 7.984 7.834 8.064 1,862,730 7.9902 0.90%
2022-09-15 0 9.950 9.930 9.950 9.850 9.960 621,961 6,169,716 9.9198 7.897 7.881 7.897 7.818 7.905 783,638 7.8732 1.02%
2022-09-14 0 9.850 9.850 9.860 9.850 10.00 1,353,120 13,357,759 9.8718 7.818 7.818 7.826 7.818 7.937 1,704,860 7.8351 -2.09%
2022-09-13 0 10.06 10.06 10.08 9.980 10.36 1,824,438 18,458,221 10.117 7.984 7.984 8.000 7.921 8.223 2,298,695 8.0299 1.72%
2022-09-09 0 9.890 9.890 9.900 9.800 10.04 1,198,207 11,936,385 9.9619 7.850 7.850 7.857 7.778 7.969 1,509,678 7.9066 0.92%
2022-09-08 0 9.800 9.800 9.820 9.770 10.04 2,261,204 22,380,714 9.8977 7.778 7.778 7.794 7.754 7.969 2,848,998 7.8556 1.34%
2022-09-07 0 9.670 9.670 9.680 9.590 9.750 1,205,052 11,613,715 9.6375 7.675 7.675 7.683 7.611 7.738 1,518,302 7.6491 -0.82%
2022-09-06 0 9.750 9.750 9.760 9.660 9.790 452,075 4,399,978 9.7328 7.738 7.738 7.746 7.667 7.770 569,591 7.7248 0.72%
2022-09-05 0 9.680 9.670 9.680 9.580 9.720 636,356 6,141,813 9.6515 7.683 7.675 7.683 7.603 7.715 801,775 7.6603 0.31%
2022-09-02 0 9.650 9.650 9.680 9.590 9.720 981,977 9,483,839 9.6579 7.659 7.659 7.683 7.611 7.715 1,237,239 7.6653 -0.00%
2022-09-01 0 9.810 9.810 9.830 9.710 9.880 1,040,313 10,207,867 9.8123 7.659 7.659 7.675 7.581 7.714 1,332,472 7.6608 -0.91%
2022-08-31 0 9.900 9.900 9.910 9.850 9.940 1,591,920 15,764,543 9.9028 7.729 7.729 7.737 7.690 7.761 2,038,991 7.7315 -0.30%
2022-08-30 0 9.930 9.920 9.930 9.790 9.960 874,600 8,653,478 9.8942 7.753 7.745 7.753 7.643 7.776 1,120,220 7.7248 -0.30%
2022-08-29 0 9.960 9.930 9.960 9.640 9.960 1,947,563 19,180,595 9.8485 7.776 7.753 7.776 7.526 7.776 2,494,512 7.6891 3.75%
2022-08-26 0 9.600 9.590 9.600 9.500 9.700 1,011,913 9,749,282 9.6345 7.495 7.487 7.495 7.417 7.573 1,296,096 7.5220 0.52%
2022-08-25 0 9.550 9.540 9.550 9.500 9.580 944,800 9,006,350 9.5325 7.456 7.448 7.456 7.417 7.479 1,210,135 7.4424 0.42%
2022-08-24 0 9.510 9.510 9.520 9.510 9.680 1,369,346 13,084,711 9.5554 7.425 7.425 7.433 7.425 7.558 1,753,910 7.4603 -1.65%
2022-08-23 0 9.670 9.670 9.680 9.590 9.800 2,859,880 27,601,013 9.6511 7.550 7.550 7.558 7.487 7.651 3,663,041 7.5350 -1.43%
2022-08-22 0 9.810 9.800 9.810 9.800 9.870 1,150,784 11,303,456 9.8224 7.659 7.651 7.659 7.651 7.706 1,473,967 7.6687 -0.71%
2022-08-19 0 9.880 9.880 9.890 9.850 10.00 1,910,691 18,865,629 9.8737 7.714 7.714 7.722 7.690 7.807 2,447,285 7.7088 -1.20%
2022-08-18 0 10.00 10.00 10.02 9.920 10.50 2,355,500 23,893,909 10.144 7.807 7.807 7.823 7.745 8.198 3,017,013 7.9197 -3.47%
2022-08-17 0 10.36 10.34 10.36 10.34 10.52 794,532 8,305,711 10.454 8.088 8.073 8.088 8.073 8.213 1,017,666 8.1615 -0.58%
2022-08-16 0 10.42 10.40 10.42 10.28 10.50 1,269,731 13,202,005 10.397 8.135 8.120 8.135 8.026 8.198 1,626,319 8.1177 0.58%
2022-08-15 0 10.36 10.34 10.36 10.22 10.40 608,549 6,297,194 10.348 8.088 8.073 8.088 7.979 8.120 779,452 8.0790 0.58%
2022-08-12 0 10.30 10.30 10.32 10.28 10.34 362,193 3,732,981 10.307 8.042 8.042 8.057 8.026 8.073 463,910 8.0468 -0.39%
2022-08-11 0 10.34 10.32 10.34 10.12 10.34 594,821 6,116,391 10.283 8.073 8.057 8.073 7.901 8.073 761,869 8.0281 2.38%
2022-08-10 0 10.10 10.08 10.10 10.08 10.26 1,233,858 12,548,243 10.170 7.885 7.870 7.885 7.870 8.010 1,580,372 7.9401 -1.17%
2022-08-09 0 10.22 10.22 10.24 10.16 10.30 573,892 5,871,630 10.231 7.979 7.979 7.995 7.932 8.042 735,062 7.9879 -0.20%
2022-08-08 0 10.24 10.22 10.24 10.18 10.28 341,001 3,485,828 10.222 7.995 7.979 7.995 7.948 8.026 436,767 7.9810 0.00%
2022-08-05 0 10.24 10.24 10.26 10.02 10.30 1,066,057 10,898,383 10.223 7.995 7.995 8.010 7.823 8.042 1,365,446 7.9816 2.20%
2022-08-04 0 10.02 10.02 10.04 9.970 10.08 387,366 3,883,684 10.026 7.823 7.823 7.839 7.784 7.870 496,153 7.8276 0.30%
2022-08-03 0 9.990 9.980 9.990 9.800 10.12 2,638,810 26,245,199 9.9458 7.800 7.792 7.800 7.651 7.901 3,379,887 7.7651 1.63%
2022-08-02 0 9.830 9.820 9.840 9.770 9.950 1,470,906 14,435,783 9.8142 7.675 7.667 7.682 7.628 7.768 1,883,992 7.6623 -1.31%
2022-08-01 0 9.960 9.960 9.970 9.850 10.00 849,394 8,425,653 9.9196 7.776 7.776 7.784 7.690 7.807 1,087,936 7.7446 -0.20%
2022-07-29 0 9.980 9.980 10.00 9.980 10.20 1,622,910 16,279,197 10.031 7.792 7.792 7.807 7.792 7.964 2,078,684 7.8315 -0.99%
2022-07-28 0 10.08 10.08 10.10 10.04 10.16 692,923 6,992,630 10.091 7.870 7.870 7.885 7.839 7.932 887,522 7.8788 -0.59%
2022-07-27 0 10.14 10.12 10.14 10.06 10.28 1,102,721 11,179,085 10.138 7.917 7.901 7.917 7.854 8.026 1,412,406 7.9149 -1.74%
2022-07-26 0 10.32 10.30 10.32 10.12 10.34 1,293,585 13,283,211 10.269 8.057 8.042 8.057 7.901 8.073 1,656,872 8.0170 1.78%
2022-07-25 0 10.14 10.12 10.14 10.00 10.14 878,544 8,843,196 10.066 7.917 7.901 7.917 7.807 7.917 1,125,272 7.8587 1.00%
2022-07-22 0 10.04 10.02 10.04 9.960 10.08 1,522,318 15,279,631 10.037 7.839 7.823 7.839 7.776 7.870 1,949,842 7.8363 0.40%
2022-07-21 0 10.00 9.980 10.00 9.890 10.08 1,890,173 18,844,088 9.9695 7.807 7.792 7.807 7.722 7.870 2,421,004 7.7836 -0.60%
2022-07-20 0 10.06 10.04 10.06 10.04 10.18 1,466,655 14,826,844 10.109 7.854 7.839 7.854 7.839 7.948 1,878,547 7.8927 -0.20%
2022-07-19 0 10.08 10.06 10.08 10.04 10.22 1,087,032 10,999,960 10.119 7.870 7.854 7.870 7.839 7.979 1,392,311 7.9005 -0.98%
2022-07-18 0 10.18 10.16 10.18 9.990 10.24 1,607,801 16,277,025 10.124 7.948 7.932 7.948 7.800 7.995 2,059,332 7.9040 0.79%
2022-07-15 0 10.10 10.10 10.12 10.10 10.50 2,630,410 26,798,516 10.188 7.885 7.885 7.901 7.885 8.198 3,369,128 7.9541 -3.81%
2022-07-14 0 10.50 10.48 10.50 10.40 10.82 3,919,164 41,284,239 10.534 8.198 8.182 8.198 8.120 8.448 5,019,812 8.2243 -2.96%
2022-07-13 0 10.82 10.82 10.84 10.72 11.12 2,367,916 25,797,688 10.895 8.448 8.448 8.463 8.370 8.682 3,032,916 8.5059 -2.35%
2022-07-12 0 11.08 11.08 11.10 11.04 11.12 766,585 8,494,419 11.081 8.651 8.651 8.666 8.619 8.682 981,871 8.6513 -0.36%
2022-07-11 0 11.12 11.10 11.12 11.04 11.14 517,055 5,728,914 11.080 8.682 8.666 8.682 8.619 8.697 662,263 8.6505 -0.18%
2022-07-08 0 11.14 11.10 11.14 11.04 11.20 830,355 9,218,290 11.102 8.697 8.666 8.697 8.619 8.744 1,063,550 8.6675 0.18%
2022-07-07 0 11.12 11.10 11.12 11.00 11.12 1,150,557 12,719,192 11.055 8.682 8.666 8.682 8.588 8.682 1,473,677 8.6309 0.18%
2022-07-06 0 11.10 11.08 11.10 11.02 11.18 1,410,503 15,600,459 11.060 8.666 8.651 8.666 8.604 8.729 1,806,625 8.6351 -1.07%
2022-07-05 0 11.22 11.20 11.22 11.04 11.30 984,857 11,033,571 11.203 8.760 8.744 8.760 8.619 8.822 1,261,442 8.7468 0.90%
2022-07-04 0 11.12 11.08 11.12 11.00 11.16 1,706,089 18,921,408 11.091 8.682 8.651 8.682 8.588 8.713 2,185,223 8.6588 0.72%
2022-06-30 0 11.04 11.04 11.10 11.02 11.12 1,229,676 13,599,679 11.060 8.619 8.619 8.666 8.604 8.682 1,575,015 8.6346 -0.36%
2022-06-29 0 11.08 11.08 11.10 11.06 11.20 730,588 8,128,520 11.126 8.651 8.651 8.666 8.635 8.744 935,764 8.6865 -0.36%
2022-06-28 0 11.12 11.12 11.14 11.04 11.14 1,981,227 21,956,197 11.082 8.682 8.682 8.697 8.619 8.697 2,537,630 8.6522 0.36%
2022-06-27 0 11.08 11.06 11.08 11.04 11.22 2,986,615 33,144,767 11.098 8.651 8.635 8.651 8.619 8.760 3,825,368 8.6645 -1.25%
2022-06-24 0 11.22 11.22 11.24 11.18 11.24 708,201 7,936,126 11.206 8.760 8.760 8.776 8.729 8.776 907,090 8.7490 0.00%
2022-06-23 0 11.22 11.22 11.24 11.14 11.28 849,284 9,528,319 11.219 8.760 8.760 8.776 8.697 8.807 1,087,795 8.7593 0.36%
2022-06-22 0 11.18 11.18 11.20 11.18 11.34 904,364 10,158,823 11.233 8.729 8.729 8.744 8.729 8.854 1,158,343 8.7701 -0.71%
2022-06-21 0 11.26 11.26 11.28 11.14 11.30 737,701 8,293,338 11.242 8.791 8.791 8.807 8.697 8.822 944,875 8.7772 1.26%
2022-06-20 0 11.12 11.10 11.12 11.08 11.22 740,757 8,255,203 11.144 8.682 8.666 8.682 8.651 8.760 948,789 8.7008 -0.18%
2022-06-17 0 11.14 11.14 11.22 11.14 11.28 12,345,132 137,634,268 11.149 8.697 8.697 8.760 8.697 8.807 15,812,108 8.7044 -0.54%
2022-06-16 0 11.20 11.18 11.20 11.10 11.38 815,728 9,179,375 11.253 8.744 8.729 8.744 8.666 8.885 1,044,815 8.7856 -0.36%
2022-06-15 0 11.24 11.24 11.26 11.18 11.42 1,600,261 18,145,758 11.339 8.776 8.776 8.791 8.729 8.916 2,049,674 8.8530 0.18%
2022-06-14 0 11.22 11.20 11.22 11.00 11.24 1,083,727 12,077,207 11.144 8.760 8.744 8.760 8.588 8.776 1,388,078 8.7007 0.72%
2022-06-13 0 11.14 11.12 11.14 11.10 11.34 2,001,187 22,338,536 11.163 8.697 8.682 8.697 8.666 8.854 2,563,195 8.7151 -1.94%
2022-06-10 0 11.36 11.34 11.36 11.24 11.40 1,006,269 11,386,252 11.315 8.869 8.854 8.869 8.776 8.900 1,288,867 8.8343 -0.35%
2022-06-09 0 11.40 11.38 11.40 11.28 11.46 2,272,953 25,794,654 11.349 8.900 8.885 8.900 8.807 8.947 2,911,283 8.8602 -0.18%
2022-06-08 0 11.42 11.42 11.44 11.40 11.60 1,000,526 11,444,772 11.439 8.916 8.916 8.932 8.900 9.057 1,281,511 8.9307 -0.70%
2022-06-07 0 11.50 11.46 11.50 11.36 11.50 839,535 9,608,998 11.446 8.979 8.947 8.979 8.869 8.979 1,075,308 8.9360 0.17%
2022-06-06 0 11.48 11.44 11.48 11.40 11.52 1,036,384 11,860,554 11.444 8.963 8.932 8.963 8.900 8.994 1,327,439 8.9349 0.17%
2022-06-02 0 11.46 11.44 11.46 11.42 11.56 1,057,646 12,165,046 11.502 8.947 8.932 8.947 8.916 9.025 1,354,673 8.9801 0.00%
2022-06-01 0 11.46 11.44 11.46 11.32 11.52 1,316,224 15,030,564 11.419 8.947 8.932 8.947 8.838 8.994 1,685,869 8.9156 0.88%
2022-05-31 0 11.36 11.36 11.38 11.32 11.58 2,387,363 27,186,611 11.388 8.869 8.869 8.885 8.838 9.041 3,057,824 8.8908 -1.39%
2022-05-30 0 11.52 11.50 11.52 11.32 11.62 1,363,093 15,689,371 11.510 8.994 8.979 8.994 8.838 9.072 1,745,901 8.9864 1.59%
2022-05-27 0 11.34 11.32 11.34 11.28 11.36 908,955 10,304,638 11.337 8.854 8.838 8.854 8.807 8.869 1,164,224 8.8511 0.89%
2022-05-26 0 11.24 11.22 11.24 11.24 11.36 968,200 10,902,080 11.260 8.776 8.760 8.776 8.776 8.869 1,240,107 8.7912 -0.18%
2022-05-25 0 11.26 11.24 11.26 11.22 11.38 1,273,595 14,375,985 11.288 8.791 8.776 8.791 8.760 8.885 1,631,268 8.8128 0.54%
2022-05-24 0 11.20 11.18 11.20 11.20 11.30 1,910,407 21,463,130 11.235 8.744 8.729 8.744 8.744 8.822 2,446,921 8.7715 -0.88%
2022-05-23 0 11.30 11.28 11.30 11.26 11.42 530,895 6,000,901 11.303 8.822 8.807 8.822 8.791 8.916 679,990 8.8250 -1.22%
2022-05-20 0 11.44 11.42 11.44 11.26 11.44 450,049 5,119,748 11.376 8.932 8.916 8.932 8.791 8.932 576,440 8.8817 0.88%
2022-05-19 0 11.34 11.32 11.34 11.18 11.36 464,227 5,243,553 11.295 8.854 8.838 8.854 8.729 8.869 594,599 8.8186 -0.35%
2022-05-18 0 11.38 11.36 11.38 11.22 11.42 987,842 11,180,098 11.318 8.885 8.869 8.885 8.760 8.916 1,265,265 8.8362 0.71%
2022-05-17 0 11.30 11.28 11.30 11.22 11.40 919,316 10,373,129 11.284 8.822 8.807 8.822 8.760 8.900 1,177,494 8.8095 0.18%
2022-05-16 0 11.28 11.24 11.28 11.22 11.34 717,085 8,110,340 11.310 8.807 8.776 8.807 8.760 8.854 918,469 8.8303 0.36%
2022-05-13 0 11.24 11.22 11.24 11.14 11.24 909,326 10,188,910 11.205 8.776 8.760 8.776 8.697 8.776 1,164,699 8.7481 0.36%
2022-05-12 0 11.20 11.18 11.20 11.14 11.36 958,911 10,784,734 11.247 8.744 8.729 8.744 8.697 8.869 1,228,209 8.7809 -1.41%
2022-05-11 0 11.36 11.34 11.36 11.30 11.48 2,978,885 33,854,716 11.365 8.869 8.854 8.869 8.822 8.963 3,815,468 8.8730 -0.53%
2022-05-10 0 11.42 11.40 11.42 11.28 11.54 904,359 10,321,370 11.413 8.916 8.900 8.916 8.807 9.010 1,158,337 8.9105 -0.70%
2022-05-06 0 11.50 11.50 11.52 11.40 11.68 919,517 10,586,899 11.514 8.979 8.979 8.994 8.900 9.119 1,177,752 8.9891 -2.21%
2022-05-05 0 11.76 11.76 11.78 11.74 12.08 555,943 6,583,702 11.842 9.181 9.181 9.197 9.166 9.431 712,073 9.2458 -1.67%
2022-05-04 0 11.96 11.94 11.96 11.86 12.04 544,320 6,495,517 11.933 9.338 9.322 9.338 9.260 9.400 697,185 9.3168 0.84%
2022-05-03 0 11.86 11.86 11.88 11.58 11.96 644,327 7,633,152 11.847 9.260 9.260 9.275 9.041 9.338 825,278 9.2492 1.72%
2022-04-29 0 11.66 11.66 11.68 11.50 11.74 692,767 8,061,927 11.637 9.103 9.103 9.119 8.979 9.166 887,322 9.0857 -0.17%
2022-04-28 0 11.68 11.62 11.68 11.32 11.68 714,256 8,274,333 11.585 9.119 9.072 9.119 8.838 9.119 914,846 9.0445 2.64%
2022-04-27 0 11.38 11.36 11.38 11.30 11.44 862,820 9,804,897 11.364 8.885 8.869 8.885 8.822 8.932 1,105,132 8.8721 -0.52%
2022-04-26 0 11.44 11.42 11.44 11.40 11.60 1,490,413 17,127,806 11.492 8.932 8.916 8.932 8.900 9.057 1,908,977 8.9722 -0.87%
2022-04-25 0 11.54 11.54 11.56 11.50 11.76 1,213,025 14,037,022 11.572 9.010 9.010 9.025 8.979 9.181 1,553,688 9.0346 -2.04%
2022-04-22 0 11.78 11.78 11.84 11.62 11.90 889,645 10,503,366 11.806 9.197 9.197 9.244 9.072 9.291 1,139,491 9.2176 -0.34%
2022-04-21 0 11.82 11.82 11.84 11.80 11.96 872,000 10,328,169 11.844 9.228 9.228 9.244 9.213 9.338 1,116,890 9.2473 -0.34%
2022-04-20 0 11.86 11.86 11.88 11.80 11.94 437,930 5,197,870 11.869 9.260 9.260 9.275 9.213 9.322 560,917 9.2667 0.00%
2022-04-19 0 11.86 11.86 11.88 11.70 11.98 1,077,271 12,748,336 11.834 9.260 9.260 9.275 9.135 9.353 1,379,809 9.2392 -1.17%
2022-04-14 0 12.00 12.00 12.02 11.94 12.14 1,073,564 12,897,196 12.013 9.369 9.369 9.384 9.322 9.478 1,375,061 9.3794 0.33%
2022-04-13 0 11.96 11.94 11.96 11.80 12.02 799,006 9,529,568 11.927 9.338 9.322 9.338 9.213 9.384 1,023,397 9.3117 0.00%
2022-04-12 0 11.96 11.96 11.98 11.90 12.06 528,733 6,326,533 11.965 9.338 9.338 9.353 9.291 9.416 677,221 9.3419 -0.33%
2022-04-11 0 12.00 12.00 12.04 11.98 12.30 648,678 7,819,872 12.055 9.369 9.369 9.400 9.353 9.603 830,851 9.4119 -1.80%
2022-04-08 0 12.22 12.20 12.22 11.96 12.30 1,628,128 19,897,250 12.221 9.541 9.525 9.541 9.338 9.603 2,085,367 9.5414 0.66%
2022-04-07 0 12.14 12.12 12.14 12.02 12.28 1,099,105 13,314,707 12.114 9.478 9.463 9.478 9.384 9.587 1,407,775 9.4580 -0.65%
2022-04-06 0 12.22 12.22 12.24 12.14 12.30 1,146,008 14,013,795 12.228 9.541 9.541 9.556 9.478 9.603 1,467,850 9.5472 -0.33%
2022-04-04 0 12.26 12.24 12.26 12.12 12.38 1,588,331 19,363,673 12.191 9.572 9.556 9.572 9.463 9.666 2,034,394 9.5182 -0.16%
2022-04-01 0 12.28 12.22 12.28 12.12 12.30 1,078,759 13,176,485 12.214 9.587 9.541 9.587 9.463 9.603 1,381,715 9.5363 -0.16%
2022-03-31 0 12.30 12.30 12.34 11.92 12.40 4,533,960 55,615,065 12.266 9.603 9.603 9.634 9.306 9.681 5,807,266 9.5768 1.82%
2022-03-30 0 12.08 12.06 12.08 11.78 12.20 3,447,019 41,631,391 12.078 9.431 9.416 9.431 9.197 9.525 4,415,071 9.4294 2.37%
2022-03-29 0 11.80 11.78 11.80 11.74 11.92 1,466,640 17,319,230 11.809 9.213 9.197 9.213 9.166 9.306 1,878,527 9.2196 -1.01%
2022-03-28 0 11.92 11.92 11.94 11.70 11.98 1,530,608 18,210,290 11.897 9.306 9.306 9.322 9.135 9.353 1,960,460 9.2888 0.68%
2022-03-25 0 11.84 11.82 11.84 11.76 12.04 2,048,281 24,314,140 11.871 9.244 9.228 9.244 9.181 9.400 2,623,515 9.2678 -1.17%
2022-03-24 0 11.98 11.98 12.00 11.74 12.06 2,642,362 31,543,925 11.938 9.353 9.353 9.369 9.166 9.416 3,384,436 9.3203 0.34%
2022-03-23 0 11.94 11.92 11.94 11.80 12.04 1,688,946 20,122,980 11.915 9.322 9.306 9.322 9.213 9.400 2,163,265 9.3021 0.51%
2022-03-22 0 11.88 11.88 11.90 11.68 11.90 1,422,803 16,762,471 11.781 9.275 9.275 9.291 9.119 9.291 1,822,379 9.1981 1.02%
2022-03-21 0 11.76 11.74 11.76 11.70 12.14 2,181,141 25,769,159 11.815 9.181 9.166 9.181 9.135 9.478 2,793,687 9.2241 -2.00%
2022-03-18 0 12.00 12.00 12.02 11.96 12.22 3,477,781 41,912,112 12.051 9.369 9.369 9.384 9.338 9.541 4,454,472 9.4090 -1.48%
2022-03-17 0 12.18 12.16 12.18 11.78 12.28 2,337,845 28,273,284 12.094 9.509 9.494 9.509 9.197 9.587 2,994,399 9.4421 5.91%
2022-03-16 0 11.50 11.50 11.52 11.04 11.60 2,726,596 30,965,585 11.357 8.979 8.979 8.994 8.619 9.057 3,492,326 8.8668 2.86%
2022-03-15 0 11.18 11.16 11.18 11.04 11.76 3,407,649 38,619,824 11.333 8.729 8.713 8.729 8.619 9.181 4,364,645 8.8483 -4.93%
2022-03-14 0 11.76 11.74 11.76 11.66 11.88 2,459,921 28,838,118 11.723 9.181 9.166 9.181 9.103 9.275 3,150,759 9.1528 -0.84%
2022-03-11 0 11.86 11.84 11.86 11.70 12.14 2,899,755 34,292,044 11.826 9.260 9.244 9.260 9.135 9.478 3,714,115 9.2329 -3.10%
2022-03-10 0 12.24 12.24 12.26 12.10 12.38 1,545,903 18,875,897 12.210 9.556 9.556 9.572 9.447 9.666 1,980,050 9.5330 1.75%
2022-03-09 0 12.38 12.36 12.38 12.12 12.58 2,857,458 35,232,550 12.330 9.392 9.377 9.392 9.195 9.544 3,766,421 9.3544 -0.48%
2022-03-08 0 12.44 12.40 12.44 12.28 12.52 1,463,221 18,128,756 12.390 9.438 9.407 9.438 9.316 9.499 1,928,675 9.3996 0.81%
2022-03-07 0 12.34 12.34 12.38 12.20 12.58 2,438,388 30,227,201 12.396 9.362 9.362 9.392 9.256 9.544 3,214,044 9.4047 -1.44%
2022-03-04 0 12.52 12.50 12.52 12.44 12.80 1,636,469 20,497,029 12.525 9.499 9.483 9.499 9.438 9.711 2,157,033 9.5024 -2.80%
2022-03-03 0 12.88 12.86 12.88 12.72 12.98 1,106,247 14,268,495 12.898 9.772 9.756 9.772 9.650 9.847 1,458,146 9.7854 1.42%
2022-03-02 0 12.70 12.68 12.70 12.64 13.10 1,812,252 23,188,849 12.796 9.635 9.620 9.635 9.590 9.939 2,388,733 9.7076 -3.05%
2022-03-01 0 13.10 13.10 13.12 13.00 13.30 1,545,526 20,223,493 13.085 9.939 9.939 9.954 9.863 10.09 2,037,161 9.9273 -0.46%
2022-02-28 0 13.16 13.14 13.16 13.00 13.46 2,826,690 37,140,208 13.139 9.984 9.969 9.984 9.863 10.21 3,725,866 9.9682 -2.37%
2022-02-25 0 13.48 13.48 13.50 13.42 13.58 1,569,541 21,185,095 13.498 10.23 10.23 10.24 10.18 10.30 2,068,815 10.240 0.45%
2022-02-24 0 13.42 13.42 13.44 13.32 13.66 4,283,177 57,576,217 13.442 10.18 10.18 10.20 10.11 10.36 5,645,664 10.198 -0.74%
2022-02-23 0 13.52 13.52 13.54 13.30 13.64 2,127,800 28,712,507 13.494 10.26 10.26 10.27 10.09 10.35 2,804,658 10.237 0.30%
2022-02-22 0 13.48 13.46 13.48 13.36 13.96 2,719,634 37,021,711 13.613 10.23 10.21 10.23 10.14 10.59 3,584,755 10.328 -3.44%
2022-02-21 0 13.96 13.94 13.96 13.76 14.00 1,286,812 17,895,537 13.907 10.59 10.58 10.59 10.44 10.62 1,696,150 10.551 0.00%
2022-02-18 0 13.96 13.94 13.96 13.86 14.06 841,411 11,727,876 13.938 10.59 10.58 10.59 10.52 10.67 1,109,066 10.575 -0.43%
2022-02-17 0 14.02 14.00 14.02 13.84 14.24 1,483,659 20,753,011 13.988 10.64 10.62 10.64 10.50 10.80 1,955,614 10.612 -1.13%
2022-02-16 0 14.18 14.18 14.20 13.94 14.20 1,177,974 16,627,857 14.116 10.76 10.76 10.77 10.58 10.77 1,552,690 10.709 1.87%
2022-02-15 0 13.92 13.90 13.92 13.76 14.20 2,583,530 36,155,049 13.994 10.56 10.55 10.56 10.44 10.77 3,405,356 10.617 -1.97%
2022-02-14 0 14.20 14.18 14.20 14.10 14.34 1,592,911 22,633,864 14.209 10.77 10.76 10.77 10.70 10.88 2,099,619 10.780 -0.70%
2022-02-11 0 14.30 14.30 14.32 14.00 14.34 2,475,305 35,190,424 14.217 10.85 10.85 10.86 10.62 10.88 3,262,705 10.786 1.13%
2022-02-10 0 14.14 14.12 14.14 14.00 14.20 2,722,254 38,311,144 14.073 10.73 10.71 10.73 10.62 10.77 3,588,209 10.677 -0.28%
2022-02-09 0 14.18 14.14 14.18 14.04 14.36 3,023,810 42,881,670 14.181 10.76 10.73 10.76 10.65 10.89 3,985,690 10.759 0.85%
2022-02-08 0 14.06 14.06 14.08 13.74 14.18 3,012,360 42,240,047 14.022 10.67 10.67 10.68 10.42 10.76 3,970,598 10.638 1.30%
2022-02-07 0 13.88 13.86 13.88 13.70 14.10 3,129,745 43,508,398 13.902 10.53 10.52 10.53 10.39 10.70 4,125,323 10.547 1.17%
2022-02-04 0 13.72 13.68 13.72 13.28 13.76 3,641,332 49,474,020 13.587 10.41 10.38 10.41 10.08 10.44 4,799,647 10.308 3.31%
2022-01-31 0 13.28 13.26 13.28 12.62 13.38 4,278,959 56,211,149 13.137 10.08 10.06 10.08 9.574 10.15 5,640,105 9.9663 4.57%
2022-01-28 0 12.70 12.70 12.72 12.64 12.82 1,657,624 21,116,253 12.739 9.635 9.635 9.650 9.590 9.726 2,184,918 9.6646 0.00%
2022-01-27 0 12.70 12.66 12.70 12.58 12.80 921,837 11,690,599 12.682 9.635 9.605 9.635 9.544 9.711 1,215,075 9.6213 0.16%
2022-01-26 0 12.68 12.68 12.70 12.56 12.72 1,850,460 23,406,766 12.649 9.620 9.620 9.635 9.529 9.650 2,439,095 9.5965 0.79%
2022-01-25 0 12.58 12.54 12.58 12.32 12.62 1,322,200 16,562,888 12.527 9.544 9.514 9.544 9.347 9.574 1,742,795 9.5036 -0.16%
2022-01-24 0 12.60 12.60 12.62 12.42 12.66 1,803,294 22,691,522 12.583 9.559 9.559 9.574 9.423 9.605 2,376,926 9.5466 0.96%
2022-01-21 0 12.48 12.46 12.48 12.40 12.56 794,697 9,931,356 12.497 9.468 9.453 9.468 9.407 9.529 1,047,492 9.4811 -0.16%
2022-01-20 0 12.50 12.48 12.50 12.36 12.56 1,477,039 18,436,346 12.482 9.483 9.468 9.483 9.377 9.529 1,946,888 9.4696 1.13%
2022-01-19 0 12.36 12.34 12.36 12.18 12.36 1,009,945 12,402,838 12.281 9.377 9.362 9.377 9.241 9.377 1,331,211 9.3170 0.65%
2022-01-18 0 12.28 12.26 12.28 12.22 12.44 1,015,114 12,494,597 12.309 9.316 9.301 9.316 9.271 9.438 1,338,024 9.3381 -0.97%
2022-01-17 0 12.40 12.36 12.40 12.24 12.44 1,132,400 13,985,390 12.350 9.407 9.377 9.407 9.286 9.438 1,492,619 9.3697 0.32%
2022-01-14 0 12.36 12.36 12.38 12.22 12.52 2,010,647 24,923,917 12.396 9.377 9.377 9.392 9.271 9.499 2,650,238 9.4044 -0.80%
2022-01-13 0 12.46 12.42 12.46 12.20 12.56 2,799,129 34,721,276 12.404 9.453 9.423 9.453 9.256 9.529 3,689,538 9.4107 2.47%
2022-01-12 0 12.16 12.12 12.16 11.98 12.18 1,419,757 17,198,550 12.114 9.225 9.195 9.225 9.089 9.241 1,871,385 9.1903 1.33%
2022-01-11 0 12.00 11.98 12.00 11.98 12.20 1,896,845 22,924,448 12.086 9.104 9.089 9.104 9.089 9.256 2,500,235 9.1689 -0.50%
2022-01-10 0 12.06 12.04 12.06 11.68 12.08 1,924,094 23,017,417 11.963 9.150 9.134 9.150 8.861 9.165 2,536,152 9.0757 3.25%
2022-01-07 0 11.68 11.64 11.68 11.38 11.72 1,913,575 22,161,195 11.581 8.861 8.831 8.861 8.634 8.892 2,522,287 8.7862 2.46%
2022-01-06 0 11.40 11.38 11.40 11.18 11.58 926,783 10,450,795 11.276 8.649 8.634 8.649 8.482 8.785 1,221,595 8.5550 -0.87%
2022-01-05 0 11.50 11.46 11.50 11.42 11.62 1,805,054 20,791,654 11.519 8.725 8.694 8.725 8.664 8.816 2,379,245 8.7388 0.35%
2022-01-04 0 11.46 11.46 11.48 11.28 11.50 1,584,333 18,120,593 11.437 8.694 8.694 8.709 8.558 8.725 2,088,313 8.6771 1.42%
2022-01-03 0 11.30 11.28 11.30 11.16 11.30 504,899 5,672,146 11.234 8.573 8.558 8.573 8.467 8.573 665,508 8.5230 0.89%
2021-12-31 0 11.20 11.20 11.22 11.16 11.26 302,800 3,396,822 11.218 8.497 8.497 8.512 8.467 8.543 399,121 8.5108 0.36%
2021-12-30 0 11.16 11.16 11.18 11.12 11.20 751,206 8,394,342 11.174 8.467 8.467 8.482 8.436 8.497 990,166 8.4777 0.18%
2021-12-29 0 11.14 11.14 11.16 11.10 11.20 505,776 5,635,562 11.142 8.452 8.452 8.467 8.421 8.497 666,664 8.4534 -0.18%
2021-12-28 0 11.16 11.14 11.16 11.02 11.30 1,333,728 14,860,060 11.142 8.467 8.452 8.467 8.361 8.573 1,757,990 8.4529 0.18%
2021-12-24 0 11.14 11.14 11.16 11.04 11.20 420,742 4,683,681 11.132 8.452 8.452 8.467 8.376 8.497 554,581 8.4454 0.54%
2021-12-23 0 11.08 11.08 11.10 10.96 11.12 660,718 7,301,413 11.051 8.406 8.406 8.421 8.315 8.436 870,894 8.3838 0.73%
2021-12-22 0 11.00 10.98 11.00 10.92 11.06 457,710 5,030,015 10.990 8.345 8.330 8.345 8.285 8.391 603,308 8.3374 -0.18%
2021-12-21 0 11.02 11.00 11.02 10.92 11.16 1,106,824 12,172,035 10.997 8.361 8.345 8.361 8.285 8.467 1,458,907 8.3433 1.10%
2021-12-20 0 10.90 10.90 10.92 10.88 11.08 1,560,366 17,166,617 11.002 8.269 8.269 8.285 8.254 8.406 2,056,722 8.3466 -1.80%
2021-12-17 0 11.10 11.06 11.10 10.98 11.32 6,535,790 72,450,599 11.085 8.421 8.391 8.421 8.330 8.588 8,614,838 8.4100 -0.36%
2021-12-16 0 11.14 11.12 11.14 11.08 11.24 1,343,500 14,933,433 11.115 8.452 8.436 8.452 8.406 8.527 1,770,870 8.4328 -0.36%
2021-12-15 0 11.18 11.18 11.20 11.06 11.30 1,376,173 15,430,303 11.212 8.482 8.482 8.497 8.391 8.573 1,813,936 8.5065 0.72%
2021-12-14 0 11.10 11.10 11.12 11.10 11.30 1,897,758 21,136,916 11.138 8.421 8.421 8.436 8.421 8.573 2,501,439 8.4499 -2.29%
2021-12-13 0 11.36 11.36 11.42 11.24 11.74 2,167,592 24,895,437 11.485 8.618 8.618 8.664 8.527 8.907 2,857,108 8.7135 -0.35%
2021-12-10 0 11.40 11.40 11.42 11.34 11.58 1,224,445 13,985,884 11.422 8.649 8.649 8.664 8.603 8.785 1,613,943 8.6657 -1.38%
2021-12-09 0 11.56 11.56 11.58 11.46 11.68 1,446,142 16,727,071 11.567 8.770 8.770 8.785 8.694 8.861 1,906,163 8.7753 0.87%
2021-12-08 0 11.46 11.46 11.48 11.46 11.60 752,991 8,651,013 11.489 8.694 8.694 8.709 8.694 8.801 992,519 8.7162 -1.21%
2021-12-07 0 11.60 11.58 11.60 11.50 11.64 1,304,656 15,077,590 11.557 8.801 8.785 8.801 8.725 8.831 1,719,670 8.7677 0.87%
2021-12-06 0 11.50 11.48 11.50 11.40 11.60 629,200 7,237,682 11.503 8.725 8.709 8.725 8.649 8.801 829,350 8.7269 -0.86%
2021-12-03 0 11.60 11.58 11.60 11.22 11.68 1,478,617 17,143,345 11.594 8.801 8.785 8.801 8.512 8.861 1,948,968 8.7961 0.69%
2021-12-02 0 11.52 11.52 11.54 11.18 11.58 1,026,215 11,789,837 11.489 8.740 8.740 8.755 8.482 8.785 1,352,656 8.7161 1.05%
2021-12-01 0 11.40 11.40 11.42 11.30 11.54 945,318 10,809,890 11.435 8.649 8.649 8.664 8.573 8.755 1,246,026 8.6755 1.24%
2021-11-30 0 11.26 11.22 11.26 11.00 11.44 4,100,770 46,064,054 11.233 8.543 8.512 8.543 8.345 8.679 5,405,233 8.5221 -1.40%
2021-11-29 0 11.42 11.40 11.42 11.40 11.76 2,709,791 31,080,748 11.470 8.664 8.649 8.664 8.649 8.922 3,571,781 8.7018 -3.06%
2021-11-26 0 11.78 11.78 11.80 11.78 12.06 2,400,349 28,478,055 11.864 8.937 8.937 8.952 8.937 9.150 3,163,905 9.0009 -2.64%
2021-11-25 0 12.10 12.08 12.10 11.96 12.12 573,542 6,914,439 12.056 9.180 9.165 9.180 9.074 9.195 755,987 9.1462 1.00%
2021-11-24 0 11.98 11.98 12.00 11.92 12.08 770,960 9,240,173 11.985 9.089 9.089 9.104 9.043 9.165 1,016,204 9.0928 0.50%
2021-11-23 0 11.92 11.92 11.94 11.90 12.14 1,346,521 16,134,117 11.982 9.043 9.043 9.058 9.028 9.210 1,774,852 9.0904 -1.16%
2021-11-22 0 12.06 12.04 12.06 12.00 12.14 1,624,625 19,566,228 12.044 9.150 9.134 9.150 9.104 9.210 2,141,422 9.1370 -0.33%
2021-11-19 0 12.10 12.10 12.12 12.06 12.16 811,079 9,813,716 12.100 9.180 9.180 9.195 9.150 9.225 1,069,085 9.1795 -0.82%
2021-11-18 0 12.20 12.18 12.20 12.04 12.22 748,424 9,101,533 12.161 9.256 9.241 9.256 9.134 9.271 986,499 9.2261 0.00%
2021-11-17 0 12.20 12.20 12.22 12.10 12.26 846,549 10,317,245 12.187 9.256 9.256 9.271 9.180 9.301 1,115,838 9.2462 -0.33%
2021-11-16 0 12.24 12.24 12.26 12.18 12.30 1,421,827 17,412,721 12.247 9.286 9.286 9.301 9.241 9.332 1,874,113 9.2912 -0.49%
2021-11-15 0 12.30 12.28 12.30 12.18 12.36 732,144 8,982,658 12.269 9.332 9.316 9.332 9.241 9.377 965,041 9.3081 -0.16%
2021-11-12 0 12.32 12.32 12.36 12.14 12.38 899,939 11,075,458 12.307 9.347 9.347 9.377 9.210 9.392 1,186,211 9.3368 0.00%
2021-11-11 0 12.32 12.30 12.32 12.08 12.36 1,044,223 12,796,063 12.254 9.347 9.332 9.347 9.165 9.377 1,376,392 9.2968 2.33%
2021-11-10 0 12.04 12.04 12.06 11.86 12.28 4,122,237 49,515,769 12.012 9.134 9.134 9.150 8.998 9.316 5,433,529 9.1130 -1.63%
2021-11-09 0 12.24 12.24 12.26 12.22 12.62 2,287,350 28,119,794 12.294 9.286 9.286 9.301 9.271 9.574 3,014,961 9.3268 -2.24%
2021-11-08 0 12.52 12.50 12.52 12.26 12.54 771,121 9,611,171 12.464 9.499 9.483 9.499 9.301 9.514 1,016,416 9.4559 1.62%
2021-11-05 0 12.32 12.32 12.34 12.24 12.44 1,419,923 17,487,153 12.316 9.347 9.347 9.362 9.286 9.438 1,871,603 9.3434 -0.96%
2021-11-04 0 12.44 12.42 12.44 12.28 12.52 1,585,422 19,668,437 12.406 9.438 9.423 9.438 9.316 9.499 2,089,748 9.4119 -0.64%
2021-11-03 0 12.52 12.50 12.52 12.42 12.76 1,824,298 22,874,188 12.539 9.499 9.483 9.499 9.423 9.681 2,404,611 9.5126 -2.03%
2021-11-02 0 12.78 12.72 12.78 12.64 12.88 1,310,141 16,709,539 12.754 9.696 9.650 9.696 9.590 9.772 1,726,900 9.6760 0.79%
2021-11-01 0 12.68 12.66 12.68 12.60 12.74 548,510 6,950,107 12.671 9.620 9.605 9.620 9.559 9.665 722,992 9.6130 -0.94%
2021-10-29 0 12.80 12.78 12.80 12.70 12.94 728,305 9,316,125 12.792 9.711 9.696 9.711 9.635 9.817 959,980 9.7045 -0.47%
2021-10-28 0 12.86 12.82 12.86 12.76 12.94 919,263 11,808,458 12.846 9.756 9.726 9.756 9.681 9.817 1,211,682 9.7455 0.31%
2021-10-27 0 12.82 12.82 12.84 12.72 12.90 712,286 9,129,418 12.817 9.726 9.726 9.741 9.650 9.787 938,866 9.7239 -0.62%
2021-10-26 0 12.90 12.88 12.90 12.80 12.94 652,770 8,407,153 12.879 9.787 9.772 9.787 9.711 9.817 860,417 9.7710 0.16%
2021-10-25 0 12.88 12.86 12.88 12.82 12.98 1,090,380 14,051,310 12.887 9.772 9.756 9.772 9.726 9.847 1,437,232 9.7766 -0.31%
2021-10-22 0 12.92 12.92 12.96 12.84 12.98 620,459 8,020,486 12.927 9.802 9.802 9.832 9.741 9.847 817,828 9.8071 0.31%
2021-10-21 0 12.88 12.88 12.90 12.86 13.14 1,674,363 21,718,226 12.971 9.772 9.772 9.787 9.756 9.969 2,206,981 9.8407 0.31%
2021-10-20 0 12.84 12.84 12.86 12.72 12.90 1,451,516 18,593,557 12.810 9.741 9.741 9.756 9.650 9.787 1,913,246 9.7183 -0.47%
2021-10-19 0 12.90 12.88 12.90 12.72 13.04 1,599,099 20,654,182 12.916 9.787 9.772 9.787 9.650 9.893 2,107,776 9.7990 1.42%
2021-10-18 0 12.72 12.72 12.74 12.64 12.88 1,634,268 20,809,905 12.733 9.650 9.650 9.665 9.590 9.772 2,154,132 9.6605 -0.31%
2021-10-15 0 12.76 12.76 12.78 12.70 12.98 2,340,086 29,967,295 12.806 9.681 9.681 9.696 9.635 9.847 3,084,472 9.7155 -1.39%
2021-10-12 0 12.94 12.94 12.98 12.86 13.08 939,636 12,175,538 12.958 9.817 9.817 9.847 9.756 9.923 1,238,536 9.8306 -0.15%
2021-10-11 0 12.96 12.96 12.98 12.86 13.10 1,151,151 14,966,123 13.001 9.832 9.832 9.847 9.756 9.939 1,517,335 9.8634 0.93%
2021-10-08 0 12.84 12.84 12.88 12.80 13.08 1,717,645 22,088,369 12.860 9.741 9.741 9.772 9.711 9.923 2,264,031 9.7562 -1.23%
2021-10-07 0 13.00 13.00 13.04 12.62 13.08 2,350,587 30,453,387 12.956 9.863 9.863 9.893 9.574 9.923 3,098,314 9.8290 3.01%
2021-10-06 0 12.62 12.62 12.64 12.40 12.68 1,449,775 18,204,914 12.557 9.574 9.574 9.590 9.407 9.620 1,910,951 9.5266 0.32%
2021-10-05 0 12.58 12.58 12.60 12.42 12.68 1,905,347 23,932,893 12.561 9.544 9.544 9.559 9.423 9.620 2,511,442 9.5295 -1.26%
2021-10-04 0 12.74 12.72 12.74 12.58 12.90 1,981,978 25,176,690 12.703 9.665 9.650 9.665 9.544 9.787 2,612,449 9.6372 1.43%
2021-09-30 0 12.56 12.56 12.58 12.52 12.90 2,976,135 37,646,244 12.649 9.529 9.529 9.544 9.499 9.787 3,922,850 9.5967 -1.26%
2021-09-29 0 12.72 12.70 12.72 12.36 12.76 1,649,515 20,827,047 12.626 9.650 9.635 9.650 9.377 9.681 2,174,229 9.5790 1.44%
2021-09-28 0 12.54 12.54 12.56 12.20 12.62 1,656,762 20,722,928 12.508 9.514 9.514 9.529 9.256 9.574 2,183,781 9.4895 2.28%
2021-09-27 0 12.26 12.24 12.26 12.18 12.38 1,601,106 19,610,342 12.248 9.301 9.286 9.301 9.241 9.392 2,110,421 9.2921 0.16%
2021-09-24 0 12.24 12.24 12.26 12.20 12.74 2,149,017 26,596,093 12.376 9.286 9.286 9.301 9.256 9.665 2,832,624 9.3892 -1.77%
2021-09-23 0 12.46 12.46 12.48 12.34 12.52 2,505,846 31,168,209 12.438 9.453 9.453 9.468 9.362 9.499 3,302,961 9.4364 1.63%
2021-09-21 0 12.26 12.26 12.30 12.04 12.32 1,933,180 23,609,290 12.213 9.301 9.301 9.332 9.134 9.347 2,548,129 9.2653 0.99%
2021-09-20 0 12.14 12.12 12.14 12.04 12.68 3,219,374 39,243,664 12.190 9.210 9.195 9.210 9.134 9.620 4,243,464 9.2480 -4.26%
2021-09-17 0 12.68 12.68 12.70 12.54 12.94 3,517,931 44,699,740 12.706 9.620 9.620 9.635 9.514 9.817 4,636,992 9.6398 -1.55%
2021-09-16 0 12.88 12.86 12.88 12.82 13.24 2,031,050 26,318,686 12.958 9.772 9.756 9.772 9.726 10.04 2,677,131 9.8309 -3.16%
2021-09-15 0 13.30 13.30 13.32 13.24 13.58 2,785,016 37,260,467 13.379 10.09 10.09 10.11 10.04 10.30 3,670,935 10.150 -1.48%
2021-09-14 0 13.50 13.50 13.54 13.40 13.80 3,811,156 51,949,980 13.631 10.24 10.24 10.27 10.17 10.47 5,023,493 10.341 0.60%
2021-09-13 0 13.42 13.40 13.42 13.26 13.66 4,877,588 65,728,551 13.476 10.18 10.17 10.18 10.06 10.36 6,429,159 10.224 0.30%
2021-09-10 0 13.38 13.38 13.40 12.86 13.50 5,652,623 75,295,997 13.321 10.15 10.15 10.17 9.756 10.24 7,450,734 10.106 4.04%
2021-09-09 0 12.86 12.86 12.88 12.66 13.00 4,062,965 52,382,776 12.893 9.756 9.756 9.772 9.605 9.863 5,355,403 9.7813 0.78%
2021-09-08 0 12.76 12.76 12.78 12.54 12.82 3,560,032 45,165,353 12.687 9.681 9.681 9.696 9.514 9.726 4,692,486 9.6250 1.11%
2021-09-07 0 12.62 12.62 12.64 12.62 13.00 3,313,299 42,080,434 12.700 9.574 9.574 9.590 9.574 9.863 4,367,266 9.6354 -2.17%
2021-09-06 0 12.90 12.90 12.96 12.82 13.10 3,028,137 39,154,532 12.930 9.787 9.787 9.832 9.726 9.939 3,991,394 9.8097 -0.46%
2021-09-03 0 12.96 12.96 13.02 12.90 13.14 3,214,652 41,749,191 12.987 9.832 9.832 9.878 9.787 9.969 4,237,239 9.8529 -0.38%
2021-09-02 0 13.36 13.36 13.38 13.16 13.44 3,666,888 48,824,679 13.315 9.870 9.870 9.885 9.722 9.929 4,963,361 9.8370 0.00%
2021-09-01 0 13.36 13.36 13.38 12.78 13.48 35,667,116 466,610,480 13.082 9.870 9.870 9.885 9.442 9.959 48,277,658 9.6651 2.45%
2021-08-31 0 13.04 13.04 13.06 12.54 13.18 80,491,902 1,046,750,772 13.004 9.634 9.634 9.649 9.264 9.737 108,950,792 9.6076 2.03%
2021-08-30 0 12.78 12.76 12.78 12.38 12.86 8,224,538 104,059,091 12.652 9.442 9.427 9.442 9.146 9.501 11,132,423 9.3474 1.59%
2021-08-27 0 12.58 12.56 12.58 12.48 12.64 4,212,016 53,039,637 12.592 9.294 9.279 9.294 9.220 9.338 5,701,225 9.3032 0.64%
2021-08-26 0 12.50 12.50 12.52 12.50 12.82 4,762,833 59,970,021 12.591 9.235 9.235 9.250 9.235 9.471 6,446,791 9.3023 -2.65%
2021-08-25 0 12.84 12.82 12.84 12.68 13.08 3,265,811 41,946,996 12.844 9.486 9.471 9.486 9.368 9.663 4,420,478 9.4892 1.26%
2021-08-24 0 12.68 12.66 12.68 12.62 12.94 7,101,547 90,063,549 12.682 9.368 9.353 9.368 9.324 9.560 9,612,385 9.3695 -1.25%
2021-08-23 0 12.84 12.82 12.84 12.82 13.48 3,538,129 45,931,019 12.982 9.486 9.471 9.486 9.471 9.959 4,789,078 9.5908 -3.31%
2021-08-20 0 13.28 13.26 13.28 12.90 13.30 6,854,901 90,450,450 13.195 9.811 9.796 9.811 9.530 9.826 9,278,535 9.7484 4.24%
2021-08-19 0 12.74 12.72 12.74 12.34 13.08 4,728,071 60,056,906 12.702 9.412 9.397 9.412 9.117 9.663 6,399,738 9.3843 1.59%
2021-08-18 0 12.54 12.52 12.54 12.54 12.86 5,197,775 65,612,059 12.623 9.264 9.250 9.264 9.264 9.501 7,035,512 9.3258 -2.03%
2021-08-17 0 12.80 12.78 12.80 12.80 12.96 2,578,662 33,153,228 12.857 9.457 9.442 9.457 9.457 9.575 3,490,379 9.4985 -1.54%
2021-08-16 0 13.00 12.98 13.00 12.78 13.18 3,364,907 43,752,435 13.003 9.604 9.590 9.604 9.442 9.737 4,554,611 9.6062 -0.15%
2021-08-13 0 13.02 13.00 13.02 13.00 13.22 2,977,536 38,863,744 13.052 9.619 9.604 9.619 9.604 9.767 4,030,280 9.6429 -1.51%
2021-08-12 0 13.22 13.20 13.22 13.18 13.32 2,511,524 33,186,569 13.214 9.767 9.752 9.767 9.737 9.841 3,399,504 9.7622 -0.90%
2021-08-11 0 13.34 13.32 13.34 12.82 13.44 3,992,562 53,045,898 13.286 9.855 9.841 9.855 9.471 9.929 5,404,181 9.8157 3.89%
2021-08-10 0 12.84 12.82 12.84 12.68 12.84 2,530,787 32,407,443 12.805 9.486 9.471 9.486 9.368 9.486 3,425,578 9.4604 0.16%
2021-08-09 0 12.82 12.80 12.82 12.50 12.84 3,025,469 38,569,314 12.748 9.471 9.457 9.471 9.235 9.486 4,095,160 9.4183 1.91%
2021-08-06 0 12.58 12.56 12.58 12.54 12.82 2,638,796 33,269,786 12.608 9.294 9.279 9.294 9.264 9.471 3,571,774 9.3146 -2.02%
2021-08-05 0 12.84 12.82 12.84 12.76 13.02 1,729,281 22,247,453 12.865 9.486 9.471 9.486 9.427 9.619 2,340,689 9.5047 -0.62%
2021-08-04 0 12.92 12.90 12.92 12.86 13.00 1,897,264 24,521,082 12.924 9.545 9.530 9.545 9.501 9.604 2,568,065 9.5485 -0.46%
2021-08-03 0 12.98 12.96 12.98 12.94 13.02 2,214,332 28,732,492 12.976 9.590 9.575 9.590 9.560 9.619 2,997,236 9.5863 -0.31%
2021-08-02 0 13.02 13.00 13.02 12.68 13.04 3,628,642 46,740,174 12.881 9.619 9.604 9.619 9.368 9.634 4,911,592 9.5163 1.72%
2021-07-30 0 12.80 12.78 12.80 12.46 12.98 4,257,074 54,415,360 12.782 9.457 9.442 9.457 9.205 9.590 5,762,214 9.4435 2.89%
2021-07-29 0 12.44 12.42 12.44 12.18 12.50 3,986,444 49,485,689 12.413 9.191 9.176 9.191 8.998 9.235 5,395,900 9.1710 2.64%
2021-07-28 0 12.12 12.10 12.12 12.04 12.42 4,089,167 49,515,994 12.109 8.954 8.939 8.954 8.895 9.176 5,534,942 8.9461 -2.57%
2021-07-27 0 12.44 12.42 12.44 12.42 12.64 3,015,248 37,713,851 12.508 9.191 9.176 9.191 9.176 9.338 4,081,326 9.2406 -0.16%
2021-07-26 0 12.46 12.44 12.46 12.44 13.18 3,646,127 45,882,284 12.584 9.205 9.191 9.205 9.191 9.737 4,935,260 9.2968 -4.45%
2021-07-23 0 13.04 13.02 13.04 13.00 13.10 1,404,476 18,313,195 13.039 9.634 9.619 9.634 9.604 9.678 1,901,046 9.6332 0.15%
2021-07-22 0 13.02 13.00 13.02 13.00 13.22 4,168,128 54,266,119 13.019 9.619 9.604 9.619 9.604 9.767 5,641,820 9.6185 -1.51%
2021-07-21 0 13.22 13.20 13.22 13.20 13.40 1,453,912 19,229,943 13.226 9.767 9.752 9.767 9.752 9.900 1,967,960 9.7715 -0.60%
2021-07-20 0 13.30 13.28 13.30 13.28 13.52 2,066,105 27,512,937 13.316 9.826 9.811 9.826 9.811 9.988 2,796,602 9.8380 -1.19%
2021-07-19 0 13.46 13.44 13.46 13.44 13.54 1,552,659 20,915,665 13.471 9.944 9.929 9.944 9.929 10.00 2,101,620 9.9522 -0.59%
2021-07-16 0 13.54 13.52 13.54 13.42 13.56 2,353,867 31,866,366 13.538 10.00 9.988 10.00 9.915 10.02 3,186,105 10.002 0.74%
2021-07-15 0 13.44 13.42 13.44 13.42 13.56 4,752,921 64,024,656 13.471 9.929 9.915 9.929 9.915 10.02 6,433,374 9.9520 -0.44%
2021-07-14 0 13.50 13.48 13.50 13.50 13.70 2,154,824 29,157,885 13.531 9.974 9.959 9.974 9.974 10.12 2,916,688 9.9969 -1.46%
2021-07-13 0 13.70 13.68 13.70 13.66 13.74 5,098,213 69,767,515 13.685 10.12 10.11 10.12 10.09 10.15 6,900,748 10.110 -0.15%
2021-07-12 0 13.72 13.70 13.72 13.70 13.88 1,601,457 22,029,151 13.756 10.14 10.12 10.14 10.12 10.25 2,167,672 10.163 0.00%
2021-07-09 0 13.72 13.70 13.72 13.70 13.80 1,150,694 15,779,770 13.713 10.14 10.12 10.14 10.12 10.20 1,557,536 10.131 -0.58%
2021-07-08 0 13.80 13.78 13.80 13.78 13.94 1,497,597 20,683,029 13.811 10.20 10.18 10.20 10.18 10.30 2,027,091 10.203 -0.14%
2021-07-07 0 13.82 13.80 13.82 13.80 13.98 2,629,392 36,397,821 13.843 10.21 10.20 10.21 10.20 10.33 3,559,046 10.227 -0.58%
2021-07-06 0 13.90 13.88 13.90 13.86 14.20 2,956,020 41,227,128 13.947 10.27 10.25 10.27 10.24 10.49 4,001,157 10.304 -1.70%
2021-07-05 0 14.14 14.12 14.14 14.14 14.24 903,275 12,803,471 14.174 10.45 10.43 10.45 10.45 10.52 1,222,639 10.472 -0.56%
2021-07-02 0 14.22 14.20 14.22 14.20 14.42 2,198,014 31,279,787 14.231 10.51 10.49 10.51 10.49 10.65 2,975,149 10.514 -1.39%
2021-06-30 0 14.42 14.40 14.42 13.94 14.98 4,189,795 60,417,270 14.420 10.65 10.64 10.65 10.30 11.07 5,671,148 10.653 -3.74%
2021-06-29 0 14.98 14.98 15.02 14.98 15.12 1,331,341 19,984,212 15.011 11.07 11.07 11.10 11.07 11.17 1,802,053 11.090 -0.27%
2021-06-28 0 15.02 15.00 15.02 15.02 15.16 312,716 4,704,432 15.044 11.10 11.08 11.10 11.10 11.20 423,281 11.114 -0.53%
2021-06-25 0 15.10 15.08 15.10 15.06 15.16 1,087,180 16,435,359 15.117 11.16 11.14 11.16 11.13 11.20 1,471,566 11.169 0.27%
2021-06-24 0 15.06 15.04 15.06 15.06 15.10 756,627 11,403,523 15.072 11.13 11.11 11.13 11.13 11.16 1,024,142 11.135 -0.26%
2021-06-23 0 15.10 15.08 15.10 15.10 15.22 938,733 14,201,057 15.128 11.16 11.14 11.16 11.16 11.24 1,270,633 11.176 -0.40%
2021-06-22 0 15.16 15.14 15.16 15.14 15.36 826,713 12,542,245 15.171 11.20 11.19 11.20 11.19 11.35 1,119,007 11.208 -0.13%
2021-06-21 0 15.18 15.18 15.20 15.10 15.24 1,173,490 17,803,158 15.171 11.21 11.21 11.23 11.16 11.26 1,588,392 11.208 -0.65%
2021-06-18 0 15.28 15.26 15.28 15.12 15.58 5,849,484 89,351,848 15.275 11.29 11.27 11.29 11.17 11.51 7,917,640 11.285 0.79%
2021-06-17 0 15.16 15.16 15.18 15.12 15.26 1,528,563 23,187,602 15.170 11.20 11.20 11.21 11.17 11.27 2,069,005 11.207 -0.66%
2021-06-16 0 15.26 15.26 15.30 15.26 15.56 553,501 8,464,326 15.292 11.27 11.27 11.30 11.27 11.50 749,198 11.298 -0.52%
2021-06-15 0 15.34 15.32 15.34 15.32 15.62 1,639,007 25,335,113 15.458 11.33 11.32 11.33 11.32 11.54 2,218,498 11.420 -1.67%
2021-06-11 0 15.60 15.60 15.62 15.60 15.68 409,033 6,392,087 15.627 11.53 11.53 11.54 11.53 11.58 553,652 11.545 -0.13%
2021-06-10 0 15.62 15.60 15.62 15.60 15.80 1,359,416 21,267,136 15.644 11.54 11.53 11.54 11.53 11.67 1,840,054 11.558 -0.76%
2021-06-09 0 15.74 15.72 15.74 15.72 15.88 1,279,405 20,148,803 15.749 11.63 11.61 11.63 11.61 11.73 1,731,754 11.635 -0.38%
2021-06-08 0 15.80 15.76 15.80 15.74 15.80 1,249,138 19,712,653 15.781 11.67 11.64 11.67 11.63 11.67 1,690,786 11.659 0.13%
2021-06-07 0 15.78 15.76 15.78 15.74 15.88 713,009 11,251,765 15.781 11.66 11.64 11.66 11.63 11.73 965,102 11.659 -0.13%
2021-06-04 0 15.80 15.80 15.82 15.80 16.04 635,288 10,077,935 15.864 11.67 11.67 11.69 11.67 11.85 859,902 11.720 -1.13%
2021-06-03 0 15.98 15.94 15.98 15.90 16.06 1,333,846 21,326,765 15.989 11.81 11.78 11.81 11.75 11.86 1,805,443 11.812 0.88%
2021-06-02 0 15.84 15.84 15.86 15.74 15.96 1,962,010 31,061,415 15.831 11.70 11.70 11.72 11.63 11.79 2,655,702 11.696 0.13%
2021-06-01 0 15.82 15.80 15.82 15.62 15.86 1,005,593 15,827,938 15.740 11.69 11.67 11.69 11.54 11.72 1,361,133 11.629 1.28%
2021-05-31 0 15.62 15.62 15.64 15.60 15.90 2,140,387 33,574,686 15.686 11.54 11.54 11.55 11.53 11.75 2,897,147 11.589 -1.76%
2021-05-28 0 15.90 15.88 15.90 15.78 15.98 2,180,133 34,657,000 15.897 11.75 11.73 11.75 11.66 11.81 2,950,946 11.744 0.63%
2021-05-27 0 15.80 15.80 15.82 15.80 16.40 8,774,535 139,854,976 15.939 11.67 11.67 11.69 11.67 12.12 11,876,879 11.775 -2.83%
2021-05-26 0 16.26 16.24 16.26 16.00 16.38 2,267,003 36,864,388 16.261 12.01 12.00 12.01 11.82 12.10 3,068,529 12.014 1.63%
2021-05-25 0 16.00 16.00 16.02 15.84 16.04 1,714,249 27,373,184 15.968 11.82 11.82 11.84 11.70 11.85 2,320,343 11.797 0.38%
2021-05-24 0 15.94 15.92 15.94 15.82 16.10 2,099,183 33,506,474 15.962 11.78 11.76 11.78 11.69 11.89 2,841,375 11.792 -0.87%
2021-05-21 0 16.08 16.04 16.08 16.02 16.10 1,206,290 19,386,648 16.071 11.88 11.85 11.88 11.84 11.89 1,632,788 11.873 0.50%
2021-05-20 0 16.00 16.00 16.02 15.90 16.22 2,291,553 36,690,952 16.011 11.82 11.82 11.84 11.75 11.98 3,101,759 11.829 0.00%
2021-05-18 0 16.00 16.00 16.02 15.88 16.14 907,623 14,527,768 16.006 11.82 11.82 11.84 11.73 11.92 1,228,524 11.825 -0.25%
2021-05-17 0 16.04 16.02 16.04 15.86 16.22 1,223,410 19,581,383 16.006 11.85 11.84 11.85 11.72 11.98 1,655,961 11.825 0.88%
2021-05-14 0 15.90 15.84 15.90 15.64 15.90 1,341,431 21,244,633 15.837 11.75 11.70 11.75 11.55 11.75 1,815,710 11.700 1.40%
2021-05-13 0 15.68 15.62 15.68 15.56 15.74 968,038 15,144,406 15.644 11.58 11.54 11.58 11.50 11.63 1,310,300 11.558 -0.38%
2021-05-12 0 15.74 15.72 15.74 15.66 15.78 1,283,013 20,183,013 15.731 11.63 11.61 11.63 11.57 11.66 1,736,638 11.622 -0.25%
2021-05-11 0 15.78 15.74 15.78 15.70 15.90 1,226,229 19,330,533 15.764 11.66 11.63 11.66 11.60 11.75 1,659,777 11.646 -1.50%
2021-05-10 0 16.02 15.98 16.02 15.88 16.06 1,056,899 16,883,331 15.974 11.84 11.81 11.84 11.73 11.86 1,430,578 11.802 0.13%
2021-05-07 0 16.00 15.98 16.00 15.90 16.12 1,279,281 20,495,921 16.021 11.82 11.81 11.82 11.75 11.91 1,731,586 11.836 0.25%
2021-05-06 0 15.96 15.94 15.96 15.72 15.96 3,409,378 54,061,352 15.857 11.79 11.78 11.79 11.61 11.79 4,614,805 11.715 1.66%
2021-05-05 0 15.70 15.68 15.70 15.62 15.78 1,578,499 24,793,736 15.707 11.60 11.58 11.60 11.54 11.66 2,136,597 11.604 0.38%
2021-05-04 0 15.64 15.62 15.64 15.64 15.80 882,779 13,836,148 15.673 11.55 11.54 11.55 11.55 11.67 1,194,896 11.579 -0.38%
2021-05-03 0 15.70 15.68 15.70 15.70 16.30 1,851,414 29,405,254 15.883 11.60 11.58 11.60 11.60 12.04 2,506,004 11.734 -3.80%
2021-04-30 0 16.32 16.30 16.32 16.30 16.68 1,608,249 26,259,787 16.328 12.06 12.04 12.06 12.04 12.32 2,176,865 12.063 -1.57%
2021-04-29 0 16.58 16.54 16.58 16.38 16.58 1,400,134 23,104,033 16.501 12.25 12.22 12.25 12.10 12.25 1,895,168 12.191 0.97%
2021-04-28 0 16.42 16.40 16.42 16.40 16.74 1,129,483 18,609,049 16.476 12.13 12.12 12.13 12.12 12.37 1,528,825 12.172 -1.91%
2021-04-27 0 16.74 16.62 16.74 16.52 16.74 1,168,285 19,468,297 16.664 12.37 12.28 12.37 12.20 12.37 1,581,346 12.311 0.60%
2021-04-26 0 16.64 16.64 16.66 16.60 16.84 489,687 8,162,347 16.668 12.29 12.29 12.31 12.26 12.44 662,822 12.315 -0.83%
2021-04-23 0 16.78 16.74 16.78 16.60 16.80 926,855 15,487,064 16.709 12.40 12.37 12.40 12.26 12.41 1,254,556 12.345 0.36%
2021-04-22 0 16.72 16.70 16.72 16.66 16.84 371,417 6,206,981 16.712 12.35 12.34 12.35 12.31 12.44 502,736 12.346 -0.24%
2021-04-21 0 16.76 16.76 16.78 16.60 16.92 781,462 13,091,692 16.753 12.38 12.38 12.40 12.26 12.50 1,057,757 12.377 -0.83%
2021-04-20 0 16.90 16.88 16.90 16.62 16.98 1,178,763 19,860,212 16.848 12.49 12.47 12.49 12.28 12.54 1,595,529 12.447 1.56%
2021-04-19 0 16.64 16.62 16.64 16.54 16.72 391,914 6,525,623 16.651 12.29 12.28 12.29 12.22 12.35 530,480 12.301 0.00%
2021-04-16 0 16.64 16.64 16.66 16.50 16.76 1,048,960 17,442,300 16.628 12.29 12.29 12.31 12.19 12.38 1,419,833 12.285 -0.48%
2021-04-15 0 16.72 16.70 16.72 16.62 17.00 1,200,689 20,063,165 16.710 12.35 12.34 12.35 12.28 12.56 1,625,207 12.345 -1.18%
2021-04-14 0 16.92 16.90 16.92 16.70 17.08 1,306,104 22,085,376 16.909 12.50 12.49 12.50 12.34 12.62 1,767,893 12.492 -0.94%
2021-04-13 0 17.08 17.06 17.08 16.56 17.36 2,476,711 42,446,009 17.138 12.62 12.60 12.62 12.23 12.83 3,352,382 12.661 2.89%
2021-04-12 0 16.60 16.56 16.60 16.38 16.64 1,070,282 17,691,963 16.530 12.26 12.23 12.26 12.10 12.29 1,448,693 12.212 0.73%
2021-04-09 0 16.48 16.46 16.48 16.32 16.50 1,314,842 21,605,066 16.432 12.18 12.16 12.18 12.06 12.19 1,779,720 12.140 -0.60%
2021-04-08 0 16.58 16.56 16.58 16.24 16.60 1,313,595 21,716,424 16.532 12.25 12.23 12.25 12.00 12.26 1,778,032 12.214 0.97%
2021-04-07 0 16.42 16.40 16.42 16.30 16.56 2,331,759 38,250,821 16.404 12.13 12.12 12.13 12.04 12.23 3,156,181 12.119 0.74%
2021-04-01 0 16.30 16.30 16.32 16.22 16.72 985,149 16,091,520 16.334 12.04 12.04 12.06 11.98 12.35 1,333,460 12.067 -1.57%
2021-03-31 0 16.56 16.56 16.58 16.56 16.88 1,456,646 24,187,364 16.605 12.23 12.23 12.25 12.23 12.47 1,971,661 12.268 -0.96%
2021-03-30 0 16.72 16.70 16.72 16.44 16.78 1,792,032 29,882,599 16.675 12.35 12.34 12.35 12.15 12.40 2,425,627 12.320 1.70%
2021-03-29 0 16.44 16.44 16.46 16.24 16.62 1,037,644 17,070,259 16.451 12.15 12.15 12.16 12.00 12.28 1,404,516 12.154 -0.60%
2021-03-26 0 16.54 16.54 16.56 16.52 16.70 1,679,533 27,825,887 16.568 12.22 12.22 12.23 12.20 12.34 2,273,352 12.240 -0.12%
2021-03-25 0 16.56 16.54 16.56 16.20 16.90 2,183,836 36,195,645 16.574 12.23 12.22 12.23 11.97 12.49 2,955,958 12.245 -0.84%
2021-03-24 0 16.70 16.68 16.70 16.66 17.12 1,753,222 29,414,637 16.777 12.34 12.32 12.34 12.31 12.65 2,373,095 12.395 -1.76%
2021-03-23 0 17.00 16.98 17.00 16.86 17.32 2,479,936 42,163,080 17.002 12.56 12.54 12.56 12.46 12.80 3,356,748 12.561 -0.70%
2021-03-22 0 17.12 17.10 17.12 16.86 17.26 2,743,964 46,953,601 17.112 12.65 12.63 12.65 12.46 12.75 3,714,126 12.642 1.66%
2021-03-19 0 16.84 16.84 16.94 16.84 18.16 7,234,827 123,726,196 17.101 12.44 12.44 12.52 12.44 13.42 9,792,788 12.634 -6.65%
2021-03-18 0 18.04 18.02 18.04 17.96 18.28 1,890,391 34,213,582 18.099 13.33 13.31 13.33 13.27 13.51 2,558,762 13.371 0.22%
2021-03-17 0 18.00 17.98 18.00 17.72 18.16 1,620,316 29,120,822 17.972 13.30 13.28 13.30 13.09 13.42 2,193,198 13.278 -0.33%
2021-03-16 0 18.06 18.02 18.06 17.90 18.32 1,324,502 23,904,806 18.048 13.34 13.31 13.34 13.22 13.53 1,792,796 13.334 1.57%
2021-03-15 0 17.78 17.76 17.78 17.70 18.00 829,547 14,784,512 17.822 13.14 13.12 13.14 13.08 13.30 1,122,843 13.167 -1.11%
2021-03-12 0 17.98 17.98 18.06 17.98 18.48 1,112,257 20,129,263 18.098 13.28 13.28 13.34 13.28 13.65 1,505,509 13.370 -2.18%
2021-03-11 0 18.38 18.38 18.42 18.22 19.50 1,293,768 24,128,646 18.650 13.58 13.58 13.61 13.46 14.41 1,751,195 13.778 -1.71%
2021-03-10 0 18.94 18.94 18.98 18.70 19.22 2,355,961 44,573,765 18.920 13.82 13.82 13.84 13.64 14.02 3,229,867 13.800 -1.56%
2021-03-09 0 19.24 19.10 19.24 18.40 19.28 3,240,100 61,641,663 19.025 14.03 13.93 14.03 13.42 14.06 4,441,964 13.877 5.14%
2021-03-08 0 18.30 18.28 18.30 18.16 18.68 1,618,212 29,351,396 18.138 13.35 13.33 13.35 13.25 13.63 2,218,462 13.231 1.89%
2021-03-05 0 17.96 17.94 17.96 17.72 18.28 1,208,104 21,650,073 17.921 13.10 13.09 13.10 12.93 13.33 1,656,231 13.072 -2.18%
2021-03-04 0 18.36 18.36 18.42 17.46 18.48 1,613,566 29,363,988 18.198 13.39 13.39 13.44 12.74 13.48 2,212,093 13.274 2.34%
2021-03-03 0 17.94 17.92 17.94 17.78 18.04 609,877 10,927,110 17.917 13.09 13.07 13.09 12.97 13.16 836,101 13.069 1.13%
2021-03-02 0 17.74 17.72 17.74 17.60 18.10 935,332 16,580,198 17.727 12.94 12.93 12.94 12.84 13.20 1,282,279 12.930 0.45%
2021-03-01 0 17.66 17.66 17.68 17.62 18.60 2,259,945 40,310,941 17.837 12.88 12.88 12.90 12.85 13.57 3,098,236 13.011 -3.60%
2021-02-26 0 18.32 18.32 18.34 17.76 18.56 3,413,370 62,493,634 18.308 13.36 13.36 13.38 12.95 13.54 4,679,505 13.355 -0.54%
2021-02-25 0 18.42 18.40 18.42 17.84 18.56 2,295,225 42,127,749 18.355 13.44 13.42 13.44 13.01 13.54 3,146,602 13.388 3.25%
2021-02-24 0 17.84 17.82 17.84 17.80 18.78 2,284,026 41,348,046 18.103 13.01 13.00 13.01 12.98 13.70 3,131,249 13.205 -6.01%
2021-02-23 0 18.98 18.96 18.98 18.12 19.10 1,496,539 28,208,096 18.849 13.84 13.83 13.84 13.22 13.93 2,051,656 13.749 2.82%
2021-02-22 0 18.46 18.40 18.46 18.16 18.58 1,329,908 24,484,139 18.410 13.47 13.42 13.47 13.25 13.55 1,823,216 13.429 1.99%
2021-02-19 0 18.10 18.06 18.10 17.82 18.28 787,542 14,189,988 18.018 13.20 13.17 13.20 13.00 13.33 1,079,668 13.143 -1.20%
2021-02-18 0 18.32 18.30 18.32 18.16 19.08 787,143 14,499,787 18.421 13.36 13.35 13.36 13.25 13.92 1,079,121 13.437 -1.82%
2021-02-17 0 18.66 18.62 18.66 17.86 18.86 1,306,792 24,080,829 18.427 13.61 13.58 13.61 13.03 13.76 1,791,526 13.442 3.78%
2021-02-16 0 17.98 17.96 17.98 17.62 18.20 1,388,549 24,859,427 17.903 13.12 13.10 13.12 12.85 13.28 1,903,609 13.059 1.35%
2021-02-11 0 17.74 17.68 17.74 17.44 17.76 510,165 8,992,688 17.627 12.94 12.90 12.94 12.72 12.95 699,403 12.858 0.91%
2021-02-10 0 17.58 17.50 17.58 17.00 17.58 951,509 16,574,439 17.419 12.82 12.77 12.82 12.40 12.82 1,304,456 12.706 3.41%
2021-02-09 0 17.00 16.96 17.00 16.94 17.34 358,540 6,105,613 17.029 12.40 12.37 12.40 12.36 12.65 491,535 12.422 -0.58%
2021-02-08 0 17.10 17.10 17.12 16.92 17.38 668,740 11,410,282 17.062 12.47 12.47 12.49 12.34 12.68 916,798 12.446 -0.81%
2021-02-05 0 17.24 17.20 17.24 17.08 17.46 495,809 8,554,157 17.253 12.58 12.55 12.58 12.46 12.74 679,721 12.585 0.00%
2021-02-04 0 17.24 17.20 17.24 17.00 17.50 620,807 10,685,503 17.212 12.58 12.55 12.58 12.40 12.77 851,085 12.555 -0.69%
2021-02-03 0 17.36 17.34 17.36 17.28 17.66 1,229,771 21,430,187 17.426 12.66 12.65 12.66 12.60 12.88 1,685,935 12.711 -1.81%
2021-02-02 0 17.68 17.64 17.68 17.20 17.80 1,625,577 28,687,338 17.647 12.90 12.87 12.90 12.55 12.98 2,228,559 12.873 2.91%
2021-02-01 0 17.18 17.16 17.18 16.68 17.24 1,921,950 32,796,081 17.064 12.53 12.52 12.53 12.17 12.58 2,634,867 12.447 2.14%
2021-01-29 0 16.82 16.80 16.82 16.68 17.00 1,234,231 20,770,314 16.829 12.27 12.25 12.27 12.17 12.40 1,692,049 12.275 0.12%
2021-01-28 0 16.80 16.80 16.82 16.22 16.80 1,379,196 22,976,739 16.660 12.25 12.25 12.27 11.83 12.25 1,890,787 12.152 1.82%
2021-01-27 0 16.50 16.50 16.56 16.40 16.86 857,184 14,143,780 16.500 12.04 12.04 12.08 11.96 12.30 1,175,143 12.036 -0.96%
2021-01-26 0 16.66 16.58 16.66 16.42 16.90 575,964 9,564,979 16.607 12.15 12.09 12.15 11.98 12.33 789,609 12.114 -0.12%
2021-01-25 0 16.68 16.66 16.68 16.64 16.98 838,731 14,023,192 16.720 12.17 12.15 12.17 12.14 12.39 1,149,845 12.196 -0.95%
2021-01-22 0 16.84 16.80 16.84 16.64 16.88 879,104 14,761,908 16.792 12.28 12.25 12.28 12.14 12.31 1,205,194 12.249 0.36%
2021-01-21 0 16.78 16.76 16.78 16.66 17.08 826,949 13,891,778 16.799 12.24 12.23 12.24 12.15 12.46 1,133,693 12.254 -0.94%
2021-01-20 0 16.94 16.94 16.96 16.84 17.10 1,068,780 18,115,269 16.949 12.36 12.36 12.37 12.28 12.47 1,465,227 12.363 -0.35%
2021-01-19 0 17.00 16.98 17.00 16.78 17.10 1,654,843 28,119,231 16.992 12.40 12.39 12.40 12.24 12.47 2,268,681 12.395 1.31%
2021-01-18 0 16.78 16.76 16.78 16.68 16.96 620,465 10,425,495 16.803 12.24 12.23 12.24 12.17 12.37 850,617 12.256 -1.06%
2021-01-15 0 16.96 16.92 16.96 16.42 17.00 904,440 15,169,723 16.773 12.37 12.34 12.37 11.98 12.40 1,239,928 12.234 0.47%
2021-01-14 0 16.88 16.86 16.88 16.82 17.08 677,284 11,452,716 16.910 12.31 12.30 12.31 12.27 12.46 928,512 12.334 0.00%
2021-01-13 0 16.88 16.86 16.88 16.70 17.00 1,070,281 18,071,392 16.885 12.31 12.30 12.31 12.18 12.40 1,467,285 12.316 0.12%
2021-01-12 0 16.86 16.84 16.86 16.70 17.00 748,420 12,640,599 16.890 12.30 12.28 12.30 12.18 12.40 1,026,034 12.320 -0.82%
2021-01-11 0 17.00 16.96 17.00 16.92 17.14 547,285 9,297,254 16.988 12.40 12.37 12.40 12.34 12.50 750,292 12.392 0.00%
2021-01-08 0 17.00 16.98 17.00 16.82 17.18 761,806 12,919,236 16.959 12.40 12.39 12.40 12.27 12.53 1,044,386 12.370 -0.58%
2021-01-07 0 17.10 17.06 17.10 16.66 17.18 1,264,000 21,537,237 17.039 12.47 12.44 12.47 12.15 12.53 1,732,861 12.429 0.35%
2021-01-06 0 17.04 17.02 17.04 16.38 17.04 867,921 14,610,538 16.834 12.43 12.41 12.43 11.95 12.43 1,189,862 12.279 2.40%
2021-01-05 0 16.64 16.62 16.64 16.40 16.96 1,274,457 21,132,122 16.581 12.14 12.12 12.14 11.96 12.37 1,747,197 12.095 0.00%
2021-01-04 0 16.64 16.62 16.64 16.46 16.74 381,680 6,350,305 16.638 12.14 12.12 12.14 12.01 12.21 523,258 12.136 0.48%
2020-12-31 0 16.56 16.56 16.70 16.50 16.98 535,220 8,885,135 16.601 12.08 12.08 12.18 12.04 12.39 733,751 12.109 -0.96%
2020-12-30 0 16.72 16.68 16.72 16.48 16.74 376,250 6,278,051 16.686 12.20 12.17 12.20 12.02 12.21 515,814 12.171 0.12%
2020-12-29 0 16.70 16.68 16.70 16.66 16.82 562,920 9,408,923 16.714 12.18 12.17 12.18 12.15 12.27 771,726 12.192 -0.12%
2020-12-28 0 16.72 16.68 16.72 16.52 16.82 522,369 8,714,823 16.683 12.20 12.17 12.20 12.05 12.27 716,133 12.169 1.95%
2020-12-24 0 16.40 16.36 16.40 16.32 16.56 323,420 5,309,933 16.418 11.96 11.93 11.96 11.90 12.08 443,387 11.976 -0.73%
2020-12-23 0 16.52 16.50 16.52 16.36 16.68 527,399 8,693,223 16.483 12.05 12.04 12.05 11.93 12.17 723,029 12.023 -0.60%
2020-12-22 0 16.62 16.60 16.62 16.40 16.94 696,591 11,532,596 16.556 12.12 12.11 12.12 11.96 12.36 954,980 12.076 -0.84%
2020-12-21 0 16.76 16.76 16.78 16.66 17.00 936,413 15,703,951 16.770 12.23 12.23 12.24 12.15 12.40 1,283,760 12.233 -1.41%
2020-12-18 0 17.00 16.86 17.00 16.78 17.00 1,906,439 32,274,920 16.929 12.40 12.30 12.40 12.24 12.40 2,613,602 12.349 1.55%
2020-12-17 0 16.74 16.72 16.74 16.60 17.12 1,064,860 17,818,619 16.733 12.21 12.20 12.21 12.11 12.49 1,459,853 12.206 -1.53%
2020-12-16 0 17.00 16.98 17.00 16.94 17.34 811,840 13,842,519 17.051 12.40 12.39 12.40 12.36 12.65 1,112,979 12.437 0.00%
2020-12-15 0 17.00 16.98 17.00 16.78 17.32 950,674 16,112,255 16.948 12.40 12.39 12.40 12.24 12.63 1,303,311 12.363 -0.12%
2020-12-14 0 17.02 17.00 17.02 16.90 17.14 596,400 10,144,208 17.009 12.41 12.40 12.41 12.33 12.50 817,625 12.407 -0.47%
2020-12-11 0 17.10 17.06 17.10 16.78 17.30 1,482,314 25,190,637 16.994 12.47 12.44 12.47 12.24 12.62 2,032,155 12.396 0.94%
2020-12-10 0 16.94 16.92 16.94 16.78 17.00 907,618 15,357,537 16.921 12.36 12.34 12.36 12.24 12.40 1,244,284 12.342 0.47%
2020-12-09 0 16.86 16.84 16.86 16.64 17.08 885,511 14,915,805 16.844 12.30 12.28 12.30 12.14 12.46 1,213,977 12.287 -0.24%
2020-12-08 0 16.90 16.86 16.90 16.72 17.10 647,879 10,921,738 16.858 12.33 12.30 12.33 12.20 12.47 888,199 12.296 0.36%
2020-12-07 0 16.84 16.84 16.88 16.70 17.20 647,570 10,938,150 16.891 12.28 12.28 12.31 12.18 12.55 887,776 12.321 -0.94%
2020-12-04 0 17.00 16.98 17.00 16.88 17.10 690,092 11,726,014 16.992 12.40 12.39 12.40 12.31 12.47 946,071 12.394 0.47%
2020-12-03 0 16.92 16.88 16.92 16.62 17.18 944,095 15,959,886 16.905 12.34 12.31 12.34 12.12 12.53 1,294,292 12.331 -0.59%
2020-12-02 0 17.02 16.96 17.02 16.76 17.04 1,301,024 21,944,446 16.867 12.41 12.37 12.41 12.23 12.43 1,783,618 12.303 1.55%
2020-12-01 0 16.76 16.76 16.78 16.52 17.32 2,061,454 34,652,396 16.810 12.23 12.23 12.24 12.05 12.63 2,826,118 12.261 -2.67%
2020-11-30 0 17.22 17.20 17.22 16.28 17.22 9,142,782 156,514,621 17.119 12.56 12.55 12.56 11.88 12.56 12,534,151 12.487 4.74%
2020-11-27 0 16.44 16.44 16.48 16.42 16.70 891,040 14,690,255 16.487 11.99 11.99 12.02 11.98 12.18 1,221,557 12.026 -1.20%
2020-11-26 0 16.64 16.60 16.64 16.22 16.64 750,112 12,423,474 16.562 12.14 12.11 12.14 11.83 12.14 1,028,354 12.081 1.46%
2020-11-25 0 16.40 16.36 16.40 16.20 16.78 1,408,213 23,141,522 16.433 11.96 11.93 11.96 11.82 12.24 1,930,567 11.987 1.36%
2020-11-24 0 16.18 16.12 16.18 16.06 16.32 873,305 14,102,451 16.148 11.80 11.76 11.80 11.71 11.90 1,197,244 11.779 -0.12%
2020-11-23 0 16.20 16.16 16.20 15.96 16.28 644,200 10,363,218 16.087 11.82 11.79 11.82 11.64 11.88 883,156 11.734 -0.25%
2020-11-20 0 16.24 16.24 16.26 15.92 16.38 1,682,158 27,218,450 16.181 11.85 11.85 11.86 11.61 11.95 2,306,128 11.803 1.25%
2020-11-19 0 16.04 16.04 16.06 15.62 16.10 1,263,703 20,172,115 15.963 11.70 11.70 11.71 11.39 11.74 1,732,454 11.644 2.69%
2020-11-18 0 15.62 15.56 15.62 15.26 15.84 730,211 11,362,153 15.560 11.39 11.35 11.39 11.13 11.55 1,001,071 11.350 -1.39%
2020-11-17 0 15.84 15.84 15.86 15.32 15.92 1,364,659 21,519,555 15.769 11.55 11.55 11.57 11.17 11.61 1,870,858 11.503 2.72%
2020-11-16 0 15.42 15.42 15.50 15.40 15.88 743,314 11,554,821 15.545 11.25 11.25 11.31 11.23 11.58 1,019,034 11.339 -1.15%
2020-11-13 0 15.60 15.56 15.60 15.34 15.60 1,268,315 19,615,157 15.466 11.38 11.35 11.38 11.19 11.38 1,738,776 11.281 0.52%
2020-11-12 0 15.52 15.50 15.52 15.10 15.80 1,185,649 18,306,692 15.440 11.32 11.31 11.32 11.01 11.52 1,625,447 11.263 -0.39%
2020-11-11 0 15.58 15.54 15.58 14.84 15.80 1,778,026 27,632,122 15.541 11.36 11.34 11.36 10.82 11.52 2,437,556 11.336 3.04%
2020-11-10 0 15.12 15.12 15.14 14.80 15.24 2,017,598 30,257,999 14.997 11.03 11.03 11.04 10.80 11.12 2,765,994 10.939 3.42%
2020-11-09 0 14.62 14.60 14.62 14.56 14.94 683,113 10,003,196 14.644 10.66 10.65 10.66 10.62 10.90 936,503 10.681 -0.95%
2020-11-06 0 14.76 14.76 14.78 14.58 14.90 750,671 11,052,893 14.724 10.77 10.77 10.78 10.64 10.87 1,029,120 10.740 0.00%
2020-11-05 0 14.76 14.74 14.76 14.58 14.88 776,444 11,420,067 14.708 10.77 10.75 10.77 10.64 10.85 1,064,454 10.729 -0.67%
2020-11-04 0 14.86 14.86 14.88 14.62 14.90 1,178,964 17,432,848 14.787 10.84 10.84 10.85 10.66 10.87 1,616,282 10.786 0.41%
2020-11-03 0 14.80 14.78 14.80 14.32 14.80 1,126,408 16,536,763 14.681 10.80 10.78 10.80 10.45 10.80 1,544,231 10.709 3.50%
2020-11-02 0 14.30 14.28 14.30 14.06 14.34 469,466 6,683,147 14.236 10.43 10.42 10.43 10.26 10.46 643,607 10.384 2.44%
2020-10-30 0 13.96 13.94 13.96 13.90 14.40 2,381,740 33,259,576 13.964 10.18 10.17 10.18 10.14 10.50 3,265,209 10.186 -0.99%
2020-10-29 0 14.10 14.08 14.10 13.98 14.22 1,893,748 26,662,577 14.079 10.28 10.27 10.28 10.20 10.37 2,596,204 10.270 0.28%
2020-10-28 0 14.06 14.04 14.06 13.92 14.22 1,026,464 14,391,100 14.020 10.26 10.24 10.26 10.15 10.37 1,407,214 10.227 -0.42%
2020-10-27 0 14.12 14.12 14.16 14.02 14.36 1,710,557 24,244,425 14.173 10.30 10.30 10.33 10.23 10.47 2,345,061 10.339 -1.67%
2020-10-23 0 14.36 14.32 14.36 14.14 14.40 1,700,909 24,384,807 14.336 10.47 10.45 10.47 10.31 10.50 2,331,834 10.457 0.84%
2020-10-22 0 14.24 14.22 14.24 14.18 14.48 875,693 12,472,100 14.243 10.39 10.37 10.39 10.34 10.56 1,200,517 10.389 0.00%
2020-10-21 0 14.24 14.24 14.26 14.20 14.60 669,492 9,548,819 14.263 10.39 10.39 10.40 10.36 10.65 917,829 10.404 -0.28%
2020-10-20 0 14.28 14.24 14.28 14.18 14.56 613,153 8,765,080 14.295 10.42 10.39 10.42 10.34 10.62 840,592 10.427 0.14%
2020-10-19 0 14.26 14.26 14.32 14.26 14.64 608,204 8,745,340 14.379 10.40 10.40 10.45 10.40 10.68 833,808 10.488 -1.25%
2020-10-16 0 14.44 14.42 14.44 14.16 14.58 1,007,259 14,594,860 14.490 10.53 10.52 10.53 10.33 10.64 1,380,886 10.569 1.98%
2020-10-15 0 14.16 14.08 14.16 13.80 14.16 1,623,551 22,780,397 14.031 10.33 10.27 10.33 10.07 10.33 2,225,781 10.235 0.43%
2020-10-14 0 14.10 14.10 14.12 14.04 14.52 2,227,187 31,749,172 14.255 10.28 10.28 10.30 10.24 10.59 3,053,327 10.398 -2.08%
2020-10-12 0 14.40 14.40 14.42 14.26 14.76 1,841,234 26,536,237 14.412 10.50 10.50 10.52 10.40 10.77 2,524,210 10.513 -0.28%
2020-10-09 0 14.44 14.42 14.44 14.42 14.80 544,590 7,908,250 14.521 10.53 10.52 10.53 10.52 10.80 746,597 10.592 -1.90%
2020-10-08 0 14.72 14.68 14.72 14.56 14.78 878,384 12,869,750 14.652 10.74 10.71 10.74 10.62 10.78 1,204,207 10.687 0.14%
2020-10-07 0 14.70 14.64 14.70 14.46 14.84 893,915 13,130,350 14.689 10.72 10.68 10.72 10.55 10.82 1,225,499 10.714 0.14%
2020-10-06 0 14.68 14.66 14.68 14.50 14.86 739,803 10,846,943 14.662 10.71 10.69 10.71 10.58 10.84 1,014,221 10.695 0.00%
2020-10-05 0 14.68 14.66 14.68 14.24 14.86 2,753,349 40,458,055 14.694 10.71 10.69 10.71 10.39 10.84 3,774,660 10.718 3.09%
2020-09-30 0 14.24 14.24 14.26 14.12 14.48 1,185,143 16,934,134 14.289 10.39 10.39 10.40 10.30 10.56 1,624,753 10.423 -1.25%
2020-09-29 0 14.42 14.40 14.42 14.24 14.50 1,300,213 18,704,381 14.386 10.52 10.50 10.52 10.39 10.58 1,782,506 10.493 0.84%
2020-09-28 0 14.30 14.28 14.30 14.02 14.42 1,175,609 16,714,211 14.217 10.43 10.42 10.43 10.23 10.52 1,611,682 10.371 0.42%
2020-09-25 0 14.24 14.20 14.24 13.80 14.30 2,188,275 30,946,697 14.142 10.39 10.36 10.39 10.07 10.43 2,999,981 10.316 1.57%
2020-09-24 0 14.02 14.02 14.08 14.00 15.50 5,271,463 75,278,640 14.280 10.23 10.23 10.27 10.21 11.31 7,226,828 10.417 -11.71%
2020-09-23 0 15.88 15.88 15.96 15.46 16.42 2,865,093 45,728,376 15.961 11.58 11.58 11.64 11.28 11.98 3,927,854 11.642 1.40%
2020-09-22 0 15.66 15.66 15.68 15.60 15.90 840,991 13,218,061 15.717 11.42 11.42 11.44 11.38 11.60 1,152,943 11.465 -1.63%
2020-09-21 0 15.92 15.78 15.92 15.72 16.40 1,285,020 20,400,072 15.875 11.61 11.51 11.61 11.47 11.96 1,761,678 11.580 -2.33%
2020-09-18 0 16.30 16.30 16.32 15.94 16.30 2,295,679 37,194,387 16.202 11.89 11.89 11.90 11.63 11.89 3,147,225 11.818 0.99%
2020-09-17 0 16.14 16.12 16.14 16.12 16.98 1,209,313 19,601,804 16.209 11.77 11.76 11.77 11.76 12.39 1,657,888 11.823 -3.24%
2020-09-16 0 16.68 16.66 16.68 16.68 16.78 460,887 7,701,582 16.710 12.17 12.15 12.17 12.17 12.24 631,846 12.189 -0.12%
2020-09-15 0 16.70 16.70 16.72 16.70 16.96 433,858 7,266,690 16.749 12.18 12.18 12.20 12.18 12.37 594,791 12.217 -0.12%
2020-09-14 0 16.72 16.72 16.76 16.72 16.94 907,292 15,245,643 16.803 12.20 12.20 12.23 12.20 12.36 1,243,838 12.257 -0.71%
2020-09-11 0 16.84 16.84 16.88 16.80 17.10 894,787 15,096,283 16.871 12.28 12.28 12.31 12.25 12.47 1,226,694 12.306 -1.86%
2020-09-10 0 17.16 17.10 17.16 16.88 17.30 1,364,208 23,325,964 17.099 12.52 12.47 12.52 12.31 12.62 1,870,239 12.472 0.82%
2020-09-09 0 17.02 17.00 17.02 16.70 17.20 781,686 13,249,347 16.950 12.41 12.40 12.41 12.18 12.55 1,071,640 12.364 0.12%
2020-09-08 0 17.00 17.00 17.04 16.94 17.16 534,659 9,100,514 17.021 12.40 12.40 12.43 12.36 12.52 732,982 12.416 0.35%
2020-09-07 0 16.94 16.94 16.98 16.94 17.26 734,257 12,507,309 17.034 12.36 12.36 12.39 12.36 12.59 1,006,618 12.425 -1.40%
2020-09-04 0 17.18 17.18 17.26 17.08 17.28 863,854 14,838,926 17.178 12.53 12.53 12.59 12.46 12.60 1,184,287 12.530 -1.38%
2020-09-03 0 17.42 17.42 17.44 17.28 17.66 918,177 16,042,043 17.472 12.71 12.71 12.72 12.60 12.88 1,258,760 12.744 0.00%
2020-09-02 0 17.58 17.46 17.58 17.24 17.58 911,856 15,861,855 17.395 12.71 12.62 12.71 12.46 12.71 1,261,576 12.573 0.69%
2020-09-01 0 17.46 17.42 17.46 17.26 17.54 591,837 10,316,481 17.431 12.62 12.59 12.62 12.48 12.68 818,822 12.599 -0.11%
2020-08-31 0 17.48 17.42 17.48 17.40 17.90 1,371,351 24,055,860 17.542 12.63 12.59 12.63 12.58 12.94 1,897,300 12.679 0.23%
2020-08-28 0 17.44 17.42 17.44 17.36 17.68 452,026 7,904,655 17.487 12.61 12.59 12.61 12.55 12.78 625,390 12.640 0.23%
2020-08-27 0 17.40 17.36 17.40 17.30 17.64 913,953 15,858,087 17.351 12.58 12.55 12.58 12.50 12.75 1,264,478 12.541 -1.14%
2020-08-26 0 17.60 17.54 17.60 17.36 17.68 669,373 11,700,535 17.480 12.72 12.68 12.72 12.55 12.78 926,095 12.634 0.57%
2020-08-25 0 17.50 17.50 17.54 17.50 17.78 428,205 7,538,779 17.606 12.65 12.65 12.68 12.65 12.85 592,433 12.725 -0.91%
2020-08-24 0 17.66 17.64 17.66 17.62 17.78 747,842 13,221,672 17.680 12.76 12.75 12.76 12.74 12.85 1,034,659 12.779 -0.56%
2020-08-21 0 17.76 17.74 17.76 17.66 17.96 1,122,496 19,979,090 17.799 12.84 12.82 12.84 12.76 12.98 1,553,002 12.865 -1.88%
2020-08-20 0 18.10 18.10 18.14 17.90 18.48 1,035,586 18,859,884 18.212 13.08 13.08 13.11 12.94 13.36 1,432,760 13.163 -0.44%
2020-08-19 0 18.18 18.18 18.20 18.02 18.64 814,053 14,815,900 18.200 13.14 13.14 13.15 13.02 13.47 1,126,263 13.155 -1.30%
2020-08-18 0 18.42 18.26 18.42 18.18 18.56 1,079,311 19,838,368 18.381 13.31 13.20 13.31 13.14 13.41 1,493,255 13.285 0.66%
2020-08-17 0 18.30 18.28 18.30 17.72 18.38 1,622,165 29,557,182 18.221 13.23 13.21 13.23 12.81 13.28 2,244,307 13.170 3.04%
2020-08-14 0 17.76 17.74 17.76 17.22 18.10 1,008,858 17,934,887 17.777 12.84 12.82 12.84 12.45 13.08 1,395,781 12.849 -0.11%
2020-08-13 0 17.78 17.72 17.78 17.52 17.98 512,745 9,079,426 17.707 12.85 12.81 12.85 12.66 13.00 709,396 12.799 -0.22%
2020-08-12 0 17.82 17.66 17.82 17.30 17.86 893,612 15,753,304 17.629 12.88 12.76 12.88 12.50 12.91 1,236,335 12.742 2.53%
2020-08-11 0 17.38 17.38 17.40 17.24 17.76 762,662 13,304,195 17.444 12.56 12.56 12.58 12.46 12.84 1,055,163 12.609 0.46%
2020-08-10 0 17.30 17.26 17.30 16.92 17.48 512,477 8,778,715 17.130 12.50 12.48 12.50 12.23 12.63 709,025 12.381 -0.12%
2020-08-07 0 17.32 17.30 17.32 17.00 17.36 648,163 11,122,923 17.161 12.52 12.50 12.52 12.29 12.55 896,750 12.404 -0.12%
2020-08-06 0 17.34 17.34 17.38 17.22 17.48 411,638 7,143,119 17.353 12.53 12.53 12.56 12.45 12.63 569,512 12.543 0.12%
2020-08-05 0 17.32 17.28 17.32 17.04 17.42 807,457 13,885,629 17.197 12.52 12.49 12.52 12.32 12.59 1,117,138 12.430 -0.69%
2020-08-04 0 17.44 17.40 17.44 17.20 17.56 1,750,161 30,313,986 17.321 12.61 12.58 12.61 12.43 12.69 2,421,393 12.519 0.93%
2020-08-03 0 17.28 17.20 17.28 17.08 17.86 1,082,544 18,715,164 17.288 12.49 12.43 12.49 12.35 12.91 1,497,728 12.496 -2.04%
2020-07-31 0 17.64 17.60 17.64 17.16 17.66 1,001,154 17,548,330 17.528 12.75 12.72 12.75 12.40 12.76 1,385,122 12.669 1.73%
2020-07-30 0 17.34 17.32 17.34 17.18 17.76 1,034,728 18,063,261 17.457 12.53 12.52 12.53 12.42 12.84 1,431,573 12.618 0.81%
2020-07-29 0 17.20 17.14 17.20 16.82 17.24 602,660 10,315,836 17.117 12.43 12.39 12.43 12.16 12.46 833,796 12.372 0.70%
2020-07-28 0 17.08 17.06 17.08 16.98 17.54 813,653 13,952,667 17.148 12.35 12.33 12.35 12.27 12.68 1,125,710 12.395 -1.84%
2020-07-27 0 17.40 17.40 17.46 17.30 17.58 642,020 11,190,786 17.431 12.58 12.58 12.62 12.50 12.71 888,251 12.599 -1.02%
2020-07-24 0 17.58 17.56 17.58 17.30 18.38 1,081,917 19,036,521 17.595 12.71 12.69 12.71 12.50 13.28 1,496,860 12.718 -2.12%
2020-07-23 0 17.96 17.96 18.00 17.84 18.54 912,085 16,381,878 17.961 12.98 12.98 13.01 12.89 13.40 1,261,893 12.982 -1.64%
2020-07-22 0 18.26 18.22 18.26 17.98 19.00 2,074,596 38,123,693 18.376 13.20 13.17 13.20 13.00 13.73 2,870,257 13.282 -3.89%
2020-07-21 0 19.00 18.98 19.00 17.94 19.16 2,934,122 55,158,825 18.799 13.73 13.72 13.73 12.97 13.85 4,059,434 13.588 5.56%
2020-07-20 0 18.00 18.00 18.04 17.80 18.08 635,335 11,425,262 17.983 13.01 13.01 13.04 12.87 13.07 879,002 12.998 0.56%
2020-07-17 0 17.90 17.88 17.90 17.56 18.28 1,063,244 19,167,182 18.027 12.94 12.92 12.94 12.69 13.21 1,471,026 13.030 0.34%
2020-07-16 0 17.84 17.74 17.84 17.52 18.00 773,158 13,747,167 17.781 12.89 12.82 12.89 12.66 13.01 1,069,684 12.852 0.79%
2020-07-15 0 17.70 17.64 17.70 17.62 17.94 833,394 14,769,792 17.722 12.79 12.75 12.79 12.74 12.97 1,153,022 12.810 0.45%
2020-07-14 0 17.62 17.60 17.62 17.56 18.20 807,379 14,301,792 17.714 12.74 12.72 12.74 12.69 13.15 1,117,030 12.803 -1.12%
2020-07-13 0 17.82 17.82 17.86 17.72 18.08 582,307 10,425,532 17.904 12.88 12.88 12.91 12.81 13.07 805,637 12.941 0.68%
2020-07-10 0 17.70 17.62 17.70 17.52 18.38 1,096,461 19,456,616 17.745 12.79 12.74 12.79 12.66 13.28 1,516,982 12.826 -1.88%
2020-07-09 0 18.04 18.02 18.04 18.00 18.44 1,217,530 22,085,088 18.139 13.04 13.02 13.04 13.01 13.33 1,684,484 13.111 -0.99%
2020-07-08 0 18.22 18.16 18.22 18.08 18.32 1,336,577 24,294,786 18.177 13.17 13.13 13.17 13.07 13.24 1,849,189 13.138 0.22%
2020-07-07 0 18.18 18.16 18.18 18.10 18.50 1,132,950 20,675,139 18.249 13.14 13.13 13.14 13.08 13.37 1,567,466 13.190 -0.33%
2020-07-06 0 18.24 18.20 18.24 18.00 18.30 1,278,409 23,241,841 18.180 13.18 13.15 13.18 13.01 13.23 1,768,712 13.141 1.90%
2020-07-03 0 17.90 17.88 17.90 17.76 18.38 911,817 16,310,898 17.888 12.94 12.92 12.94 12.84 13.28 1,261,522 12.930 -1.43%
2020-07-02 0 18.16 18.16 18.18 17.56 18.78 2,087,761 37,906,831 18.157 13.13 13.13 13.14 12.69 13.57 2,888,471 13.123 2.60%
2020-06-30 0 17.70 17.66 17.70 17.38 17.96 1,273,109 22,473,114 17.652 12.79 12.76 12.79 12.56 12.98 1,761,379 12.759 1.26%
2020-06-29 0 17.48 17.46 17.48 17.20 17.80 725,362 12,628,061 17.409 12.63 12.62 12.63 12.43 12.87 1,003,557 12.583 -0.91%
2020-06-26 0 17.64 17.58 17.64 17.10 17.90 1,484,355 26,106,995 17.588 12.75 12.71 12.75 12.36 12.94 2,053,644 12.713 -0.56%
2020-06-24 0 17.74 17.74 17.78 17.64 18.06 872,922 15,507,261 17.765 12.82 12.82 12.85 12.75 13.05 1,207,710 12.840 -1.00%
2020-06-23 0 17.92 17.90 17.92 17.54 17.98 1,187,647 21,168,371 17.824 12.95 12.94 12.95 12.68 13.00 1,643,140 12.883 0.67%
2020-06-22 0 17.80 17.80 17.84 17.68 18.18 1,572,386 28,035,305 17.830 12.87 12.87 12.89 12.78 13.14 2,175,437 12.887 -2.94%
2020-06-19 0 18.34 18.32 18.34 17.48 18.34 4,078,658 74,098,305 18.167 13.26 13.24 13.26 12.63 13.26 5,642,929 13.131 4.32%
2020-06-18 0 17.58 17.54 17.58 17.46 17.72 1,355,593 23,787,523 17.548 12.71 12.68 12.71 12.62 12.81 1,875,498 12.683 -1.79%
2020-06-17 0 17.90 17.88 17.90 17.38 17.94 1,242,739 22,051,006 17.744 12.94 12.92 12.94 12.56 12.97 1,719,362 12.825 1.70%
2020-06-16 0 17.60 17.60 17.62 17.52 18.00 2,033,856 36,030,537 17.715 12.72 12.72 12.74 12.66 13.01 2,813,892 12.805 -1.12%
2020-06-15 0 17.80 17.80 17.82 17.64 18.42 2,406,605 43,101,647 17.910 12.87 12.87 12.88 12.75 13.31 3,329,600 12.945 -3.47%
2020-06-12 0 18.44 18.36 18.44 17.74 18.62 2,996,761 54,611,694 18.224 13.33 13.27 13.33 12.82 13.46 4,146,096 13.172 -1.60%
2020-06-11 0 18.74 18.72 18.74 18.64 19.16 3,112,456 58,623,064 18.835 13.55 13.53 13.55 13.47 13.85 4,306,163 13.614 -2.19%
2020-06-10 0 19.16 19.14 19.16 18.60 19.18 3,565,157 67,880,171 19.040 13.85 13.83 13.85 13.44 13.86 4,932,487 13.762 2.57%
2020-06-09 0 18.68 18.56 18.68 18.24 18.94 3,240,138 60,584,197 18.698 13.50 13.41 13.50 13.18 13.69 4,482,815 13.515 2.41%
2020-06-08 0 18.24 18.24 18.26 18.06 18.98 2,333,541 42,941,307 18.402 13.18 13.18 13.20 13.05 13.72 3,228,514 13.301 -1.51%
2020-06-05 0 18.52 18.52 18.58 17.12 18.66 4,719,260 85,316,609 18.078 13.39 13.39 13.43 12.37 13.49 6,529,218 13.067 6.19%
2020-06-04 0 17.44 17.42 17.44 17.32 17.76 2,542,401 44,370,195 17.452 12.61 12.59 12.61 12.52 12.84 3,517,478 12.614 0.69%
2020-06-03 0 17.32 17.30 17.32 17.10 17.60 3,805,769 65,875,457 17.309 12.52 12.50 12.52 12.36 12.72 5,265,380 12.511 0.46%
2020-06-02 0 17.24 17.22 17.24 15.70 17.68 10,164,910 171,192,210 16.841 12.46 12.45 12.46 11.35 12.78 14,063,416 12.173 17.60%
2020-06-01 0 14.66 14.64 14.66 14.00 14.70 2,779,340 39,855,048 14.340 10.60 10.58 10.60 10.12 10.63 3,845,289 10.365 4.86%
2020-05-29 0 13.98 13.98 14.08 13.98 14.34 3,719,615 52,205,017 14.035 10.10 10.10 10.18 10.10 10.36 5,146,184 10.144 -2.51%
2020-05-28 0 14.34 14.30 14.34 14.20 15.04 1,939,967 28,014,724 14.441 10.36 10.34 10.36 10.26 10.87 2,683,995 10.438 -2.85%
2020-05-27 0 14.76 14.74 14.76 14.70 15.06 2,591,106 38,205,518 14.745 10.67 10.65 10.67 10.63 10.89 3,584,862 10.657 -1.73%
2020-05-26 0 15.02 15.00 15.02 14.90 15.12 905,485 13,575,196 14.992 10.86 10.84 10.86 10.77 10.93 1,252,762 10.836 0.40%
2020-05-25 0 14.96 14.96 15.04 14.82 15.06 817,535 12,182,607 14.902 10.81 10.81 10.87 10.71 10.89 1,131,081 10.771 -1.58%
2020-05-22 0 15.20 15.18 15.20 15.10 15.78 1,505,448 22,985,046 15.268 10.99 10.97 10.99 10.91 11.41 2,082,826 11.036 -4.76%
2020-05-21 0 15.96 15.94 15.96 15.82 16.08 439,557 7,010,986 15.950 11.54 11.52 11.54 11.43 11.62 608,138 11.529 0.50%
2020-05-20 0 15.88 15.88 15.92 15.76 15.98 340,161 5,393,942 15.857 11.48 11.48 11.51 11.39 11.55 470,622 11.461 -0.13%
2020-05-19 0 15.90 15.90 15.96 15.88 16.20 621,355 9,917,832 15.962 11.49 11.49 11.54 11.48 11.71 859,661 11.537 0.89%
2020-05-18 0 15.76 15.76 15.78 15.64 16.22 617,912 9,761,746 15.798 11.39 11.39 11.41 11.30 11.72 854,897 11.419 -0.38%
2020-05-15 0 15.82 15.80 15.82 15.80 16.02 960,106 15,290,037 15.925 11.43 11.42 11.43 11.42 11.58 1,328,332 11.511 -1.62%
2020-05-14 0 16.08 16.04 16.08 15.94 16.16 1,073,359 17,256,075 16.077 11.62 11.59 11.62 11.52 11.68 1,485,020 11.620 -1.11%
2020-05-13 0 16.26 16.20 16.26 16.06 16.28 806,553 13,070,235 16.205 11.75 11.71 11.75 11.61 11.77 1,115,887 11.713 0.00%
2020-05-12 0 16.26 16.16 16.26 16.08 16.40 1,031,678 16,725,422 16.212 11.75 11.68 11.75 11.62 11.85 1,427,353 11.718 -0.73%
2020-05-11 0 16.38 16.34 16.38 16.14 16.38 698,521 11,394,529 16.312 11.84 11.81 11.84 11.67 11.84 966,422 11.790 1.36%
2020-05-08 0 16.16 16.10 16.16 15.92 16.16 751,493 12,061,034 16.049 11.68 11.64 11.68 11.51 11.68 1,039,710 11.600 1.89%
2020-05-07 0 15.86 15.86 15.92 15.80 16.06 734,562 11,665,066 15.880 11.46 11.46 11.51 11.42 11.61 1,016,286 11.478 -0.38%
2020-05-06 0 15.92 15.90 15.92 15.86 16.08 587,572 9,358,814 15.928 11.51 11.49 11.51 11.46 11.62 812,921 11.513 -1.12%
2020-05-05 0 16.10 16.06 16.10 15.84 16.10 588,948 9,411,734 15.981 11.64 11.61 11.64 11.45 11.64 814,825 11.551 1.77%
2020-05-04 0 15.82 15.78 15.82 15.62 15.90 1,760,874 27,827,415 15.803 11.43 11.41 11.43 11.29 11.49 2,436,215 11.422 -3.77%
2020-04-29 0 16.44 16.42 16.44 16.28 16.70 962,769 15,796,747 16.408 11.88 11.87 11.88 11.77 12.07 1,332,016 11.859 -0.72%
2020-04-28 0 16.56 16.54 16.56 15.92 16.56 1,716,218 28,022,993 16.328 11.97 11.95 11.97 11.51 11.97 2,374,432 11.802 2.10%
2020-04-27 0 16.22 16.18 16.22 15.84 16.28 812,574 13,149,601 16.183 11.72 11.69 11.72 11.45 11.77 1,124,217 11.697 0.87%
2020-04-24 0 16.08 16.08 16.10 16.02 16.30 1,328,716 21,414,352 16.117 11.62 11.62 11.64 11.58 11.78 1,838,313 11.649 0.37%
2020-04-23 0 16.02 16.02 16.04 15.92 16.24 1,242,837 19,911,970 16.021 11.58 11.58 11.59 11.51 11.74 1,719,497 11.580 0.38%
2020-04-22 0 15.96 15.94 15.96 15.60 16.24 2,531,401 40,122,195 15.850 11.54 11.52 11.54 11.28 11.74 3,502,259 11.456 -2.44%
2020-04-21 0 16.36 16.32 16.36 16.18 16.70 1,107,680 18,125,470 16.363 11.82 11.80 11.82 11.69 12.07 1,532,504 11.827 -1.21%
2020-04-20 0 16.56 16.52 16.56 16.32 17.00 1,914,031 31,649,453 16.535 11.97 11.94 11.97 11.80 12.29 2,648,111 11.952 -1.19%
2020-04-17 0 16.76 16.72 16.76 16.68 17.24 2,109,935 35,478,935 16.815 12.11 12.09 12.11 12.06 12.46 2,919,150 12.154 0.12%
2020-04-16 0 16.74 16.70 16.74 16.66 17.00 1,610,713 26,996,694 16.761 12.10 12.07 12.10 12.04 12.29 2,228,463 12.114 -1.18%
2020-04-15 0 16.94 16.92 16.94 16.86 17.38 1,434,058 24,389,074 17.007 12.24 12.23 12.24 12.19 12.56 1,984,056 12.293 -1.28%
2020-04-14 0 17.16 17.12 17.16 16.90 17.74 3,529,280 61,049,770 17.298 12.40 12.37 12.40 12.22 12.82 4,882,850 12.503 1.90%
2020-04-09 0 16.84 16.80 16.84 16.38 16.84 1,658,484 27,681,117 16.691 12.17 12.14 12.17 11.84 12.17 2,294,556 12.064 3.31%
2020-04-08 0 16.30 16.30 16.32 16.20 16.70 1,485,340 24,332,862 16.382 11.78 11.78 11.80 11.71 12.07 2,055,006 11.841 -1.69%
2020-04-07 0 16.58 16.56 16.58 16.40 16.76 1,098,136 18,190,044 16.564 11.98 11.97 11.98 11.85 12.11 1,519,300 11.973 0.48%
2020-04-06 0 16.50 16.48 16.50 15.88 16.50 1,074,978 17,552,362 16.328 11.93 11.91 11.93 11.48 11.93 1,487,260 11.802 3.13%
2020-04-03 0 16.00 15.94 16.00 15.72 16.02 957,801 15,265,130 15.938 11.56 11.52 11.56 11.36 11.58 1,325,142 11.520 0.38%
2020-04-02 0 15.94 15.94 15.96 15.48 16.42 1,612,191 25,645,207 15.907 11.52 11.52 11.54 11.19 11.87 2,230,508 11.497 -1.73%
2020-04-01 0 16.22 16.18 16.22 16.00 16.86 1,462,466 23,766,489 16.251 11.72 11.69 11.72 11.56 12.19 2,023,360 11.746 -2.76%
2020-03-31 0 16.68 16.66 16.68 16.46 16.88 1,993,608 33,257,902 16.682 12.06 12.04 12.06 11.90 12.20 2,758,208 12.058 2.71%
2020-03-30 0 16.24 16.22 16.24 16.06 17.04 2,870,720 47,153,104 16.426 11.74 11.72 11.74 11.61 12.32 3,971,715 11.872 -5.36%
2020-03-27 0 17.16 17.12 17.16 16.76 17.32 2,051,969 35,243,666 17.176 12.40 12.37 12.40 12.11 12.52 2,838,952 12.414 2.39%
2020-03-26 0 16.76 16.66 16.76 15.32 16.78 2,181,769 36,308,805 16.642 12.11 12.04 12.11 11.07 12.13 3,018,534 12.029 1.58%
2020-03-25 0 16.50 16.42 16.50 16.18 16.60 2,107,401 34,621,833 16.429 11.93 11.87 11.93 11.69 12.00 2,915,644 11.875 4.04%
2020-03-24 0 15.86 15.84 15.86 15.40 16.00 2,336,472 36,931,151 15.806 11.46 11.45 11.46 11.13 11.56 3,232,570 11.425 6.30%
2020-03-23 0 14.92 14.90 14.92 14.82 16.26 2,623,736 39,771,444 15.158 10.78 10.77 10.78 10.71 11.75 3,630,007 10.956 -8.58%
2020-03-20 0 16.32 16.32 16.34 15.90 16.46 3,626,091 58,872,084 16.236 11.80 11.80 11.81 11.49 11.90 5,016,791 11.735 1.12%
2020-03-19 0 16.14 16.14 16.22 15.86 17.10 2,882,542 47,013,356 16.310 11.67 11.67 11.72 11.46 12.36 3,988,071 11.788 -3.70%
2020-03-18 0 16.76 16.74 16.76 16.60 17.40 3,282,449 55,456,903 16.895 12.11 12.10 12.11 12.00 12.58 4,541,353 12.212 -0.12%
2020-03-17 0 16.78 16.76 16.78 16.62 17.50 3,269,467 55,196,246 16.882 12.13 12.11 12.13 12.01 12.65 4,523,392 12.202 -0.36%
2020-03-16 0 16.84 16.82 16.84 16.74 17.14 3,392,379 57,274,068 16.883 12.17 12.16 12.17 12.10 12.39 4,693,444 12.203 -2.66%
2020-03-13 0 17.30 17.28 17.30 16.34 17.42 4,305,868 72,394,623 16.813 12.50 12.49 12.50 11.81 12.59 5,957,280 12.152 -2.48%
2020-03-12 0 17.74 17.74 17.76 17.66 18.40 4,405,536 78,596,915 17.840 12.82 12.82 12.84 12.76 13.30 6,095,173 12.895 -5.44%
2020-03-11 0 18.76 18.74 18.76 18.48 18.88 3,966,808 74,344,639 18.742 13.56 13.55 13.56 13.36 13.65 5,488,182 13.546 1.63%
2020-03-10 0 18.46 18.46 18.48 18.28 19.30 4,090,060 76,252,068 18.643 13.34 13.34 13.36 13.21 13.95 5,658,704 13.475 -0.22%
2020-03-09 0 18.50 18.50 18.52 18.00 18.76 4,372,823 80,582,955 18.428 13.37 13.37 13.39 13.01 13.56 6,049,914 13.320 -3.44%
2020-03-06 0 19.16 19.14 19.16 18.92 19.66 7,334,855 140,690,733 19.181 13.85 13.83 13.85 13.68 14.21 10,147,962 13.864 -1.44%
2020-03-05 0 19.44 19.44 19.50 17.26 19.98 14,807,909 281,886,068 19.036 14.05 14.05 14.09 12.48 14.44 20,487,126 13.759 12.70%
2020-03-04 0 17.60 17.60 17.66 16.72 18.16 6,971,802 121,626,260 17.445 12.47 12.47 12.51 11.84 12.86 9,841,378 12.359 5.52%
2020-03-03 0 16.68 16.66 16.68 16.50 16.84 1,119,635 18,633,105 16.642 11.82 11.80 11.82 11.69 11.93 1,580,474 11.790 0.12%
2020-03-02 0 16.66 16.64 16.66 16.50 16.76 1,150,401 19,097,085 16.600 11.80 11.79 11.80 11.69 11.87 1,623,903 11.760 0.60%
2020-02-28 0 16.56 16.48 16.56 16.42 17.00 2,595,329 42,946,359 16.548 11.73 11.67 11.73 11.63 12.04 3,663,560 11.723 -1.78%
2020-02-27 0 16.86 16.86 16.88 16.74 16.92 1,038,458 17,462,528 16.816 11.94 11.94 11.96 11.86 11.99 1,465,885 11.913 0.12%
2020-02-26 0 16.84 16.84 16.90 16.40 17.00 1,878,230 31,465,517 16.753 11.93 11.93 11.97 11.62 12.04 2,651,305 11.868 2.06%
2020-02-25 0 16.50 16.48 16.50 16.46 16.68 1,873,239 30,930,791 16.512 11.69 11.67 11.69 11.66 11.82 2,644,259 11.697 -1.20%
2020-02-24 0 16.70 16.68 16.70 16.66 17.00 1,354,266 22,625,042 16.706 11.83 11.82 11.83 11.80 12.04 1,911,678 11.835 -1.76%
2020-02-21 0 17.00 17.00 17.02 17.00 17.38 1,625,140 27,685,836 17.036 12.04 12.04 12.06 12.04 12.31 2,294,043 12.069 -1.62%
2020-02-20 0 17.28 17.26 17.28 17.20 17.82 1,877,500 32,580,657 17.353 12.24 12.23 12.24 12.18 12.62 2,650,274 12.293 -2.59%
2020-02-19 0 17.74 17.72 17.74 17.14 17.82 1,969,958 34,673,692 17.601 12.57 12.55 12.57 12.14 12.62 2,780,788 12.469 2.66%
2020-02-18 0 17.28 17.26 17.28 17.26 17.70 1,068,370 18,579,753 17.391 12.24 12.23 12.24 12.23 12.54 1,508,108 12.320 -2.04%
2020-02-17 0 17.64 17.62 17.64 17.34 17.72 360,828 6,362,435 17.633 12.50 12.48 12.50 12.28 12.55 509,344 12.491 0.68%
2020-02-14 0 17.52 17.50 17.52 17.38 17.70 1,032,082 18,064,230 17.503 12.41 12.40 12.41 12.31 12.54 1,456,884 12.399 0.11%
2020-02-13 0 17.50 17.48 17.50 17.40 17.60 839,041 14,659,017 17.471 12.40 12.38 12.40 12.33 12.47 1,184,388 12.377 0.23%
2020-02-12 0 17.46 17.44 17.46 17.22 17.62 785,506 13,674,288 17.408 12.37 12.35 12.37 12.20 12.48 1,108,818 12.332 -0.11%
2020-02-11 0 17.48 17.48 17.54 17.46 17.68 837,188 14,692,902 17.550 12.38 12.38 12.43 12.37 12.52 1,181,772 12.433 0.00%
2020-02-10 0 17.48 17.46 17.48 17.34 17.70 965,701 16,891,197 17.491 12.38 12.37 12.38 12.28 12.54 1,363,181 12.391 0.34%
2020-02-07 0 17.42 17.38 17.42 17.22 17.64 1,037,892 18,019,045 17.361 12.34 12.31 12.34 12.20 12.50 1,465,086 12.299 0.69%
2020-02-06 0 17.30 17.30 17.32 17.28 17.70 1,282,028 22,452,176 17.513 12.26 12.26 12.27 12.24 12.54 1,809,707 12.407 -0.46%
2020-02-05 0 17.38 17.34 17.38 17.06 17.50 1,183,522 20,527,779 17.345 12.31 12.28 12.31 12.09 12.40 1,670,657 12.287 1.76%
2020-02-04 0 17.08 17.06 17.08 16.70 17.18 1,071,101 18,203,164 16.995 12.10 12.09 12.10 11.83 12.17 1,511,963 12.039 2.03%
2020-02-03 0 16.74 16.74 16.76 16.60 16.84 1,803,011 30,146,556 16.720 11.86 11.86 11.87 11.76 11.93 2,545,126 11.845 -0.59%
2020-01-31 0 16.84 16.82 16.84 16.80 17.22 1,484,006 25,041,449 16.874 11.93 11.92 11.93 11.90 12.20 2,094,819 11.954 -0.94%
2020-01-30 0 17.00 16.98 17.00 16.98 17.56 1,270,626 21,642,846 17.033 12.04 12.03 12.04 12.03 12.44 1,793,612 12.067 -1.28%
2020-01-29 0 17.22 17.20 17.22 17.08 17.42 1,864,341 32,080,361 17.207 12.20 12.18 12.20 12.10 12.34 2,631,699 12.190 -2.49%
2020-01-24 0 17.66 17.64 17.66 17.44 17.90 423,800 7,439,571 17.554 12.51 12.50 12.51 12.35 12.68 598,235 12.436 0.34%
2020-01-23 0 17.60 17.54 17.60 17.46 17.64 792,700 13,922,184 17.563 12.47 12.43 12.47 12.37 12.50 1,118,973 12.442 -1.79%
2020-01-22 0 17.92 17.86 17.92 17.48 17.94 1,145,755 20,334,485 17.748 12.69 12.65 12.69 12.38 12.71 1,617,345 12.573 1.70%
2020-01-21 0 17.62 17.60 17.62 17.56 18.08 1,345,458 23,733,843 17.640 12.48 12.47 12.48 12.44 12.81 1,899,245 12.496 -2.76%
2020-01-20 0 18.12 18.10 18.12 18.10 18.44 1,112,538 20,236,284 18.189 12.84 12.82 12.84 12.82 13.06 1,570,456 12.886 -0.11%
2020-01-17 0 18.14 18.12 18.14 17.72 18.22 2,108,369 38,081,054 18.062 12.85 12.84 12.85 12.55 12.91 2,976,168 12.795 2.14%
2020-01-16 0 17.76 17.74 17.76 17.60 17.84 670,477 11,889,351 17.733 12.58 12.57 12.58 12.47 12.64 946,444 12.562 0.00%
2020-01-15 0 17.76 17.74 17.76 17.48 17.76 1,030,935 18,199,061 17.653 12.58 12.57 12.58 12.38 12.58 1,455,265 12.506 1.25%
2020-01-14 0 17.54 17.54 17.56 17.46 17.76 1,889,888 33,175,035 17.554 12.43 12.43 12.44 12.37 12.58 2,667,761 12.436 -0.57%
2020-01-13 0 17.64 17.62 17.64 17.50 17.70 1,846,945 32,503,661 17.599 12.50 12.48 12.50 12.40 12.54 2,607,143 12.467 0.46%
2020-01-10 0 17.56 17.54 17.56 17.48 17.60 1,201,312 21,089,476 17.555 12.44 12.43 12.44 12.38 12.47 1,695,769 12.437 0.23%
2020-01-09 0 17.52 17.50 17.52 17.44 17.56 1,101,685 19,296,672 17.516 12.41 12.40 12.41 12.35 12.44 1,555,136 12.408 0.34%
2020-01-08 0 17.46 17.40 17.46 17.22 17.58 825,404 14,385,456 17.428 12.37 12.33 12.37 12.20 12.45 1,165,138 12.347 -0.80%
2020-01-07 0 17.60 17.56 17.60 17.56 17.80 550,356 9,697,693 17.621 12.47 12.44 12.47 12.44 12.61 776,881 12.483 -0.45%
2020-01-06 0 17.68 17.64 17.68 17.56 17.92 620,210 10,951,015 17.657 12.52 12.50 12.52 12.44 12.69 875,487 12.508 -0.67%
2020-01-03 0 17.80 17.80 17.86 17.70 17.98 853,353 15,198,651 17.811 12.61 12.61 12.65 12.54 12.74 1,204,591 12.617 0.34%
2020-01-02 0 17.74 17.72 17.74 17.48 17.74 517,142 9,139,674 17.673 12.57 12.55 12.57 12.38 12.57 729,996 12.520 1.95%
2019-12-31 0 17.40 17.40 17.44 17.38 17.68 782,011 13,665,829 17.475 12.33 12.33 12.35 12.31 12.52 1,103,885 12.380 -1.47%
2019-12-30 0 17.66 17.64 17.66 17.56 17.70 440,806 7,776,195 17.641 12.51 12.50 12.51 12.44 12.54 622,241 12.497 0.34%
2019-12-27 0 17.60 17.58 17.60 17.36 17.64 594,896 10,465,372 17.592 12.47 12.45 12.47 12.30 12.50 839,754 12.462 0.80%
2019-12-24 0 17.46 17.46 17.48 17.30 17.52 449,097 7,815,273 17.402 12.37 12.37 12.38 12.26 12.41 633,944 12.328 0.34%
2019-12-23 0 17.40 17.38 17.40 17.26 17.66 1,218,488 21,145,159 17.354 12.33 12.31 12.33 12.23 12.51 1,720,015 12.294 -1.14%
2019-12-20 0 17.60 17.56 17.60 17.54 17.80 2,634,087 46,361,759 17.601 12.47 12.44 12.47 12.43 12.61 3,718,270 12.469 -1.35%
2019-12-19 0 17.84 17.82 17.84 17.62 17.88 969,364 17,188,815 17.732 12.64 12.62 12.64 12.48 12.67 1,368,352 12.562 -0.56%
2019-12-18 0 17.94 17.92 17.94 17.70 17.94 1,410,309 25,151,973 17.834 12.71 12.69 12.71 12.54 12.71 1,990,789 12.634 0.79%
2019-12-17 0 17.80 17.78 17.80 17.52 17.84 1,363,421 24,245,662 17.783 12.61 12.60 12.61 12.41 12.64 1,924,602 12.598 0.45%
2019-12-16 0 17.72 17.70 17.72 17.70 18.18 1,155,538 20,611,375 17.837 12.55 12.54 12.55 12.54 12.88 1,631,154 12.636 -1.99%
2019-12-13 0 18.08 18.06 18.08 17.88 18.14 1,491,114 26,860,651 18.014 12.81 12.79 12.81 12.67 12.85 2,104,853 12.761 1.23%
2019-12-12 0 17.86 17.84 17.86 17.64 18.00 775,381 13,873,197 17.892 12.65 12.64 12.65 12.50 12.75 1,094,526 12.675 0.90%
2019-12-11 0 17.70 17.70 17.72 17.60 17.76 787,127 13,928,563 17.695 12.54 12.54 12.55 12.47 12.58 1,111,106 12.536 -0.45%
2019-12-10 0 17.78 17.74 17.78 17.54 17.84 682,249 12,108,324 17.748 12.60 12.57 12.60 12.43 12.64 963,061 12.573 0.45%
2019-12-09 0 17.70 17.68 17.70 17.62 17.86 1,007,162 17,838,164 17.711 12.54 12.52 12.54 12.48 12.65 1,421,707 12.547 -0.56%
2019-12-06 0 17.80 17.78 17.80 17.50 17.82 678,461 12,034,847 17.738 12.61 12.60 12.61 12.40 12.62 957,714 12.566 1.14%
2019-12-05 0 17.60 17.58 17.60 17.40 17.60 740,611 12,979,061 17.525 12.47 12.45 12.47 12.33 12.47 1,045,445 12.415 1.03%
2019-12-04 0 17.42 17.42 17.44 17.30 17.56 863,500 15,023,255 17.398 12.34 12.34 12.35 12.26 12.44 1,218,914 12.325 -0.57%
2019-12-03 0 17.52 17.50 17.52 17.18 17.58 1,087,534 19,011,181 17.481 12.41 12.40 12.41 12.17 12.45 1,535,160 12.384 -0.34%
2019-12-02 0 17.58 17.58 17.60 17.50 17.78 961,751 16,904,294 17.577 12.45 12.45 12.47 12.40 12.60 1,357,605 12.452 -0.45%
2019-11-29 0 17.66 17.64 17.66 17.60 17.98 1,539,961 27,282,190 17.716 12.51 12.50 12.51 12.47 12.74 2,173,805 12.550 -1.45%
2019-11-28 0 17.92 17.92 17.96 17.92 18.20 842,280 15,151,700 17.989 12.69 12.69 12.72 12.69 12.89 1,188,960 12.744 -1.54%
2019-11-27 0 18.20 18.18 18.20 17.94 18.20 1,679,450 30,427,832 18.118 12.89 12.88 12.89 12.71 12.89 2,370,707 12.835 0.22%
2019-11-26 0 18.16 18.12 18.16 17.88 18.18 4,398,622 79,632,487 18.104 12.86 12.84 12.86 12.67 12.88 6,209,084 12.825 1.00%
2019-11-25 0 17.98 17.98 18.04 17.78 18.28 907,889 16,410,316 18.075 12.74 12.74 12.78 12.60 12.95 1,281,574 12.805 0.78%
2019-11-22 0 17.84 17.84 17.86 17.80 18.02 1,307,593 23,332,024 17.843 12.64 12.64 12.65 12.61 12.77 1,845,795 12.641 -0.22%
2019-11-21 0 17.88 17.86 17.88 17.76 18.12 1,081,045 19,295,850 17.849 12.67 12.65 12.67 12.58 12.84 1,526,000 12.645 -1.32%
2019-11-20 0 18.12 18.10 18.12 17.90 18.12 1,179,380 21,279,355 18.043 12.84 12.82 12.84 12.68 12.84 1,664,810 12.782 0.33%
2019-11-19 0 18.06 18.06 18.08 18.00 18.18 2,932,372 52,979,692 18.067 12.79 12.79 12.81 12.75 12.88 4,139,329 12.799 0.00%
2019-11-18 0 18.06 18.04 18.06 18.00 18.18 754,088 13,612,937 18.052 12.79 12.78 12.79 12.75 12.88 1,064,469 12.788 0.33%
2019-11-15 0 18.00 18.00 18.02 17.76 18.00 2,032,772 36,396,341 17.905 12.75 12.75 12.77 12.58 12.75 2,869,456 12.684 1.35%
2019-11-14 0 17.76 17.74 17.76 17.74 18.18 1,920,326 34,310,184 17.867 12.58 12.57 12.58 12.57 12.88 2,710,727 12.657 -1.99%
2019-11-13 0 18.12 18.12 18.14 18.06 18.46 928,649 16,823,918 18.117 12.84 12.84 12.85 12.79 13.08 1,310,879 12.834 -1.95%
2019-11-12 0 18.48 18.48 18.52 18.26 18.82 1,259,018 23,191,022 18.420 13.09 13.09 13.12 12.94 13.33 1,777,227 13.049 -0.11%
2019-11-11 0 18.50 18.48 18.50 18.30 19.00 1,999,476 37,027,002 18.518 13.11 13.09 13.11 12.96 13.46 2,822,455 13.119 -2.84%
2019-11-08 0 19.04 19.02 19.04 19.00 19.18 784,353 14,959,702 19.073 13.49 13.47 13.49 13.46 13.59 1,107,191 13.511 0.32%
2019-11-07 0 18.98 18.98 19.04 18.62 19.10 1,727,457 32,761,835 18.965 13.45 13.45 13.49 13.19 13.53 2,438,474 13.435 -0.52%
2019-11-06 0 19.08 19.06 19.08 18.94 19.30 1,183,024 22,560,462 19.070 13.52 13.50 13.52 13.42 13.67 1,669,954 13.510 -0.93%
2019-11-05 0 19.26 19.24 19.26 18.76 19.26 1,436,240 27,452,370 19.114 13.64 13.63 13.64 13.29 13.64 2,027,393 13.541 1.80%
2019-11-04 0 18.92 18.90 18.92 18.74 19.10 1,042,278 19,736,382 18.936 13.40 13.39 13.40 13.28 13.53 1,471,277 13.414 -0.32%
2019-11-01 0 18.98 18.98 19.00 18.80 19.10 1,011,293 19,173,408 18.959 13.45 13.45 13.46 13.32 13.53 1,427,539 13.431 0.42%
2019-10-31 0 18.90 18.88 18.90 18.74 18.92 1,350,578 25,468,940 18.858 13.39 13.37 13.39 13.28 13.40 1,906,472 13.359 1.18%
2019-10-30 0 18.68 18.64 18.68 18.40 18.72 1,155,157 21,469,297 18.586 13.23 13.20 13.23 13.03 13.26 1,630,617 13.166 0.43%
2019-10-29 0 18.60 18.58 18.60 18.50 18.98 958,177 17,827,826 18.606 13.18 13.16 13.18 13.11 13.45 1,352,560 13.181 -1.90%
2019-10-28 0 18.96 18.94 18.96 18.86 19.06 581,166 11,006,144 18.938 13.43 13.42 13.43 13.36 13.50 820,372 13.416 0.11%
2019-10-25 0 18.94 18.92 18.94 18.80 18.96 716,139 13,532,820 18.897 13.42 13.40 13.42 13.32 13.43 1,010,900 13.387 0.32%
2019-10-24 0 18.88 18.86 18.88 18.50 18.88 864,365 16,220,894 18.766 13.37 13.36 13.37 13.11 13.37 1,220,135 13.294 2.16%
2019-10-23 0 18.48 18.46 18.48 18.38 18.74 1,086,375 20,079,566 18.483 13.09 13.08 13.09 13.02 13.28 1,533,524 13.094 -2.01%
2019-10-22 0 18.86 18.86 18.88 18.52 18.92 742,205 13,988,418 18.847 13.36 13.36 13.37 13.12 13.40 1,047,695 13.352 0.75%
2019-10-21 0 18.72 18.68 18.72 18.44 18.72 715,397 13,309,423 18.604 13.26 13.23 13.26 13.06 13.26 1,009,853 13.180 1.41%
2019-10-18 0 18.46 18.44 18.46 18.44 18.66 546,795 10,121,759 18.511 13.08 13.06 13.08 13.06 13.22 771,854 13.114 -0.32%
2019-10-17 0 18.52 18.50 18.52 18.42 18.74 1,037,040 19,232,540 18.546 13.12 13.11 13.12 13.05 13.28 1,463,883 13.138 0.33%
2019-10-16 0 18.46 18.44 18.46 18.24 18.52 1,003,755 18,499,101 18.430 13.08 13.06 13.08 12.92 13.12 1,416,898 13.056 0.33%
2019-10-15 0 18.40 18.38 18.40 18.32 18.70 604,163 11,122,202 18.409 13.03 13.02 13.03 12.98 13.25 852,835 13.041 -0.86%
2019-10-14 0 18.56 18.54 18.56 18.32 18.72 1,304,598 24,288,118 18.617 13.15 13.13 13.15 12.98 13.26 1,841,567 13.189 1.53%
2019-10-11 0 18.28 18.26 18.28 18.00 18.42 1,315,695 24,004,533 18.245 12.95 12.94 12.95 12.75 13.05 1,857,232 12.925 1.67%
2019-10-10 0 17.98 17.96 17.98 17.90 18.18 1,398,032 25,117,449 17.966 12.74 12.72 12.74 12.68 12.88 1,973,458 12.728 -0.99%
2019-10-09 0 18.16 18.16 18.18 18.16 19.02 2,391,589 43,783,969 18.307 12.86 12.86 12.88 12.86 13.47 3,375,961 12.969 -4.52%
2019-10-08 0 19.02 18.96 19.02 18.82 19.04 1,203,570 22,813,249 18.955 13.47 13.43 13.47 13.33 13.49 1,698,956 13.428 0.42%
2019-10-04 0 18.94 18.92 18.94 18.84 19.22 1,024,858 19,429,924 18.959 13.42 13.40 13.42 13.35 13.62 1,446,687 13.431 -0.84%
2019-10-03 0 19.10 19.08 19.10 18.90 19.16 828,153 15,760,618 19.031 13.53 13.52 13.53 13.39 13.57 1,169,019 13.482 -1.34%
2019-10-02 0 19.36 19.34 19.36 19.12 19.40 971,741 18,739,842 19.285 13.71 13.70 13.71 13.54 13.74 1,371,707 13.662 0.31%
2019-09-30 0 19.30 19.30 19.32 19.14 19.60 1,251,920 24,259,268 19.378 13.67 13.67 13.69 13.56 13.88 1,767,207 13.727 0.73%
2019-09-27 0 19.16 19.14 19.16 19.10 19.40 925,045 17,716,537 19.152 13.57 13.56 13.57 13.53 13.74 1,305,791 13.568 0.00%
2019-09-26 0 19.16 19.14 19.16 19.08 19.38 1,153,020 22,063,194 19.135 13.57 13.56 13.57 13.52 13.73 1,627,600 13.556 0.10%
2019-09-25 0 19.14 19.12 19.14 19.08 19.40 1,336,028 25,599,291 19.161 13.56 13.54 13.56 13.52 13.74 1,885,934 13.574 -1.44%
2019-09-24 0 19.42 19.40 19.42 19.32 19.48 766,713 14,879,786 19.407 13.76 13.74 13.76 13.69 13.80 1,082,290 13.748 -0.41%
2019-09-23 0 19.50 19.48 19.50 19.38 19.68 1,158,967 22,583,559 19.486 13.81 13.80 13.81 13.73 13.94 1,635,995 13.804 -0.91%
2019-09-20 0 19.68 19.66 19.68 19.62 19.90 1,333,563 26,254,783 19.688 13.94 13.93 13.94 13.90 14.10 1,882,454 13.947 -0.30%
2019-09-19 0 19.74 19.72 19.74 19.56 20.00 963,633 19,020,709 19.739 13.98 13.97 13.98 13.86 14.17 1,360,262 13.983 -1.30%
2019-09-18 0 20.00 19.98 20.00 19.78 20.15 818,356 16,388,726 20.026 14.17 14.15 14.17 14.01 14.27 1,155,189 14.187 -0.74%
2019-09-17 0 20.15 20.00 20.15 19.98 20.25 728,549 14,655,125 20.115 14.27 14.17 14.27 14.15 14.35 1,028,418 14.250 -1.23%
2019-09-16 0 20.40 20.35 20.40 20.20 20.40 950,231 19,331,725 20.344 14.45 14.42 14.45 14.31 14.45 1,341,344 14.412 0.49%
2019-09-13 0 20.30 20.30 20.35 19.94 20.30 2,053,554 41,445,044 20.182 14.38 14.38 14.42 14.13 14.38 2,898,792 14.297 1.50%
2019-09-12 0 20.00 19.98 20.00 19.96 20.40 1,935,639 38,758,311 20.024 14.17 14.15 14.17 14.14 14.45 2,732,343 14.185 -2.20%
2019-09-11 0 20.45 20.40 20.45 19.82 20.60 2,643,381 53,755,691 20.336 14.49 14.45 14.49 14.04 14.59 3,731,390 14.406 1.74%
2019-09-10 0 20.10 20.00 20.10 19.66 20.10 1,784,853 35,588,345 19.939 14.24 14.17 14.24 13.93 14.24 2,519,494 14.125 1.01%
2019-09-09 0 19.90 19.86 19.90 19.72 20.30 1,093,438 21,755,539 19.896 14.10 14.07 14.10 13.97 14.38 1,543,494 14.095 0.71%
2019-09-06 0 19.76 19.74 19.76 19.60 19.94 1,128,794 22,274,705 19.733 14.00 13.98 14.00 13.88 14.13 1,593,403 13.979 -0.20%
2019-09-05 0 19.80 19.72 19.80 19.64 20.10 963,411 19,090,239 19.815 14.03 13.97 14.03 13.91 14.24 1,359,948 14.037 -0.70%
2019-09-04 0 20.05 20.00 20.05 19.40 20.30 1,624,951 32,430,154 19.958 14.13 14.09 14.13 13.67 14.30 2,306,430 14.061 3.14%
2019-09-03 0 19.44 19.42 19.44 19.16 19.46 776,196 15,022,737 19.354 13.70 13.68 13.70 13.50 13.71 1,101,721 13.636 1.04%
2019-09-02 0 19.24 19.22 19.24 19.08 19.86 1,562,331 30,033,805 19.224 13.56 13.54 13.56 13.44 13.99 2,217,549 13.544 -2.93%
2019-08-30 0 19.82 19.80 19.82 19.74 20.00 1,376,574 27,295,988 19.829 13.96 13.95 13.96 13.91 14.09 1,953,888 13.970 1.02%
2019-08-29 0 19.62 19.60 19.62 19.52 19.90 879,471 17,269,315 19.636 13.82 13.81 13.82 13.75 14.02 1,248,308 13.834 -1.51%
2019-08-28 0 19.92 19.90 19.92 19.76 20.30 1,357,941 26,973,780 19.864 14.03 14.02 14.03 13.92 14.30 1,927,441 13.995 -0.65%
2019-08-27 0 20.05 20.00 20.05 19.72 20.05 2,293,378 45,860,760 19.997 14.13 14.09 14.13 13.89 14.13 3,255,185 14.089 1.26%
2019-08-26 0 19.80 19.78 19.80 19.60 20.35 1,531,381 30,262,531 19.762 13.95 13.94 13.95 13.81 14.34 2,173,619 13.923 -2.94%
2019-08-23 0 20.40 20.35 20.40 20.20 20.75 1,426,960 29,063,112 20.367 14.37 14.34 14.37 14.23 14.62 2,025,405 14.349 -1.45%
2019-08-22 0 20.70 20.65 20.70 20.50 20.80 1,025,091 21,140,372 20.623 14.58 14.55 14.58 14.44 14.65 1,454,998 14.529 -0.72%
2019-08-21 0 20.85 20.85 20.90 20.80 21.55 1,000,311 20,986,261 20.980 14.69 14.69 14.72 14.65 15.18 1,419,826 14.781 -1.65%
2019-08-20 0 21.20 21.15 21.20 21.05 21.95 883,631 18,804,649 21.281 14.94 14.90 14.94 14.83 15.46 1,254,212 14.993 -1.62%
2019-08-19 0 21.55 21.45 21.55 21.20 21.75 1,558,515 33,510,719 21.502 15.18 15.11 15.18 14.94 15.32 2,212,132 15.149 3.61%
2019-08-16 0 20.80 20.70 20.80 20.25 20.95 1,001,280 20,700,352 20.674 14.65 14.58 14.65 14.27 14.76 1,421,201 14.565 0.97%
2019-08-15 0 20.60 20.55 20.60 19.94 20.65 943,494 19,197,060 20.347 14.51 14.48 14.51 14.05 14.55 1,339,181 14.335 1.98%
2019-08-14 0 20.20 20.15 20.20 20.05 20.90 1,248,826 25,196,126 20.176 14.23 14.20 14.23 14.13 14.72 1,772,564 14.215 0.00%
2019-08-13 0 20.20 20.20 20.25 20.10 20.75 1,247,919 25,230,778 20.218 14.23 14.23 14.27 14.16 14.62 1,771,277 14.244 -2.65%
2019-08-12 0 20.75 20.70 20.75 20.70 21.10 510,558 10,630,319 20.821 14.62 14.58 14.62 14.58 14.87 724,678 14.669 -1.89%
2019-08-09 0 21.15 21.10 21.15 20.45 21.35 614,701 13,007,712 21.161 14.90 14.87 14.90 14.41 15.04 872,497 14.909 0.00%
2019-08-08 0 21.15 21.15 21.20 21.05 21.35 1,021,665 21,637,098 21.178 14.90 14.90 14.94 14.83 15.04 1,450,136 14.921 0.71%
2019-08-07 0 21.00 20.90 21.00 20.50 21.05 1,216,480 25,286,817 20.787 14.80 14.72 14.80 14.44 14.83 1,726,653 14.645 0.24%
2019-08-06 0 20.95 20.90 20.95 20.40 21.55 1,570,545 32,589,886 20.751 14.76 14.72 14.76 14.37 15.18 2,229,207 14.619 -1.64%
2019-08-05 0 21.30 21.25 21.30 21.00 21.85 998,394 21,211,870 21.246 15.01 14.97 15.01 14.80 15.39 1,417,105 14.968 -2.74%
2019-08-02 0 21.90 21.80 21.90 21.80 22.15 1,241,548 27,176,646 21.889 15.43 15.36 15.43 15.36 15.61 1,762,234 15.422 -1.79%
2019-08-01 0 22.30 22.25 22.30 22.10 22.55 1,004,436 22,442,385 22.343 15.71 15.68 15.71 15.57 15.89 1,425,681 15.742 -1.76%
2019-07-31 0 22.70 22.65 22.70 22.05 22.75 1,414,271 31,695,961 22.412 15.99 15.96 15.99 15.53 16.03 2,007,394 15.790 1.11%
2019-07-30 0 22.45 22.40 22.45 22.20 22.50 707,553 15,850,088 22.401 15.82 15.78 15.82 15.64 15.85 1,004,290 15.782 0.00%
2019-07-29 0 22.45 22.40 22.45 22.20 22.70 1,081,274 24,244,464 22.422 15.82 15.78 15.82 15.64 15.99 1,534,744 15.797 -1.10%
2019-07-26 0 22.70 22.65 22.70 22.45 22.85 1,672,886 37,944,992 22.682 15.99 15.96 15.99 15.82 16.10 2,374,469 15.980 1.34%
2019-07-25 0 22.40 22.40 22.50 22.05 22.70 1,094,071 24,511,028 22.404 15.78 15.78 15.85 15.53 15.99 1,552,908 15.784 1.82%
2019-07-24 0 22.00 22.00 22.05 22.00 22.30 795,496 17,581,758 22.102 15.50 15.50 15.53 15.50 15.71 1,129,115 15.571 -0.90%
2019-07-23 0 22.20 22.15 22.20 22.00 22.50 997,215 22,108,378 22.170 15.64 15.61 15.64 15.50 15.85 1,415,432 15.620 -0.45%
2019-07-22 0 22.30 22.20 22.30 22.20 22.50 783,455 17,448,746 22.272 15.71 15.64 15.71 15.64 15.85 1,112,024 15.691 -0.67%
2019-07-19 0 22.45 22.40 22.45 22.35 22.60 833,961 18,718,431 22.445 15.82 15.78 15.82 15.75 15.92 1,183,711 15.813 0.00%
2019-07-18 0 22.45 22.40 22.45 22.15 22.50 905,772 20,273,438 22.382 15.82 15.78 15.82 15.61 15.85 1,285,639 15.769 0.45%
2019-07-17 0 22.35 22.25 22.35 22.05 22.40 612,826 13,598,539 22.190 15.75 15.68 15.75 15.53 15.78 869,836 15.633 0.22%
2019-07-16 0 22.30 22.25 22.30 22.15 22.35 1,077,135 23,990,515 22.273 15.71 15.68 15.71 15.61 15.75 1,528,869 15.692 -0.22%
2019-07-15 0 22.35 22.35 22.40 22.20 22.55 592,732 13,269,683 22.387 15.75 15.75 15.78 15.64 15.89 841,315 15.773 -0.67%
2019-07-12 0 22.50 22.45 22.50 21.95 22.50 740,661 16,581,146 22.387 15.85 15.82 15.85 15.46 15.85 1,051,283 15.772 0.67%
2019-07-11 0 22.35 22.35 22.40 22.20 22.40 583,713 13,021,160 22.307 15.75 15.75 15.78 15.64 15.78 828,513 15.716 0.68%
2019-07-10 0 22.20 22.15 22.20 21.95 22.35 745,652 16,497,120 22.124 15.64 15.61 15.64 15.46 15.75 1,058,367 15.587 0.91%
2019-07-09 0 22.00 22.00 22.05 22.00 22.50 921,471 20,335,132 22.068 15.50 15.50 15.53 15.50 15.85 1,307,922 15.548 -1.12%
2019-07-08 0 22.25 22.15 22.25 22.10 22.55 780,465 17,334,109 22.210 15.68 15.61 15.68 15.57 15.89 1,107,780 15.648 -0.89%
2019-07-05 0 22.45 22.40 22.45 21.90 22.95 2,417,987 54,507,516 22.543 15.82 15.78 15.82 15.43 16.17 3,432,053 15.882 2.05%
2019-07-04 0 22.00 21.95 22.00 21.95 22.15 599,805 13,223,562 22.046 15.50 15.46 15.50 15.46 15.61 851,354 15.532 -0.45%
2019-07-03 0 22.10 22.05 22.10 21.70 22.10 1,006,275 22,120,113 21.982 15.57 15.53 15.57 15.29 15.57 1,428,291 15.487 0.91%
2019-07-02 0 21.90 21.85 21.90 21.75 22.20 1,793,409 39,292,528 21.909 15.43 15.39 15.43 15.32 15.64 2,545,537 15.436 0.23%
2019-06-28 0 21.85 21.80 21.85 21.80 22.00 2,208,004 48,221,932 21.840 15.39 15.36 15.39 15.36 15.50 3,134,007 15.387 -0.68%
2019-06-27 0 22.00 21.95 22.00 21.45 22.10 2,576,286 56,440,807 21.908 15.50 15.46 15.50 15.11 15.57 3,656,741 15.435 3.29%
2019-06-26 0 21.30 21.25 21.30 21.20 21.50 1,019,897 21,754,398 21.330 15.01 14.97 15.01 14.94 15.15 1,447,626 15.028 0.47%
2019-06-25 0 21.20 21.15 21.20 21.00 21.85 2,210,954 46,886,957 21.207 14.94 14.90 14.94 14.80 15.39 3,138,194 14.941 -1.85%
2019-06-24 0 21.60 21.60 21.65 21.50 21.95 911,764 19,698,201 21.604 15.22 15.22 15.25 15.15 15.46 1,294,144 15.221 -1.14%
2019-06-21 0 21.85 21.70 21.85 21.55 21.90 4,338,511 94,465,298 21.774 15.39 15.29 15.39 15.18 15.43 6,158,016 15.340 -0.23%
2019-06-20 0 21.90 21.85 21.90 21.50 22.05 2,189,985 47,879,808 21.863 15.43 15.39 15.43 15.15 15.53 3,108,431 15.403 1.86%
2019-06-19 0 21.50 21.50 21.60 21.30 21.65 2,473,900 53,167,422 21.491 15.15 15.15 15.22 15.01 15.25 3,511,416 15.141 2.38%
2019-06-18 0 21.00 20.95 21.00 20.85 21.20 2,619,844 54,964,725 20.980 14.80 14.76 14.80 14.69 14.94 3,718,566 14.781 -0.94%
2019-06-17 0 21.20 21.20 21.25 21.05 21.80 3,299,984 70,131,259 21.252 14.94 14.94 14.97 14.83 15.36 4,683,946 14.973 -3.42%
2019-06-14 0 21.95 21.95 22.00 21.85 23.25 8,145,030 180,255,449 22.131 15.46 15.46 15.50 15.39 16.38 11,560,930 15.592 -9.11%
2019-06-13 0 24.15 24.10 24.15 23.85 24.55 1,060,608 25,489,611 24.033 17.01 16.98 17.01 16.80 17.30 1,505,411 16.932 -0.82%
2019-06-12 0 24.35 24.30 24.35 24.15 24.70 704,201 17,136,508 24.335 17.16 17.12 17.16 17.01 17.40 999,532 17.145 -1.81%
2019-06-11 0 24.80 24.80 24.85 24.25 24.85 1,421,688 35,211,530 24.767 17.47 17.47 17.51 17.08 17.51 2,017,922 17.449 1.85%
2019-06-10 0 24.35 24.35 24.40 24.20 24.60 1,250,242 30,458,579 24.362 17.16 17.16 17.19 17.05 17.33 1,774,574 17.164 1.46%
2019-06-06 0 24.00 24.00 24.05 23.85 24.10 621,619 14,902,499 23.974 16.91 16.91 16.94 16.80 16.98 882,316 16.890 0.21%
2019-06-05 0 23.95 23.90 23.95 23.80 24.30 1,011,880 24,206,905 23.923 16.87 16.84 16.87 16.77 17.12 1,436,247 16.854 -1.03%
2019-06-04 0 24.20 24.20 24.25 24.00 24.35 780,825 18,903,459 24.210 17.05 17.05 17.08 16.91 17.16 1,108,291 17.056 -0.41%
2019-06-03 0 24.30 24.20 24.30 24.15 24.45 744,283 18,055,553 24.259 17.12 17.05 17.12 17.01 17.23 1,056,424 17.091 -0.41%
2019-05-31 0 24.40 24.35 24.40 24.20 24.45 1,308,429 31,873,056 24.360 17.19 17.16 17.19 17.05 17.23 1,857,164 17.162 0.00%
2019-05-30 0 24.40 24.30 24.40 24.35 25.00 503,890 12,329,347 24.468 17.19 17.12 17.19 17.16 17.61 715,214 17.239 0.21%
2019-05-29 0 24.35 24.25 24.35 24.05 24.40 904,129 21,951,844 24.280 17.16 17.08 17.16 16.94 17.19 1,283,307 17.106 0.00%
2019-05-28 0 24.35 24.30 24.35 23.85 24.35 1,908,972 46,309,870 24.259 17.16 17.12 17.16 16.80 17.16 2,709,565 17.091 1.88%
2019-05-27 0 23.90 23.85 23.90 23.85 24.00 488,114 11,678,933 23.927 16.84 16.80 16.84 16.80 16.91 692,821 16.857 -0.62%
2019-05-24 0 24.05 24.00 24.05 23.80 24.20 527,535 12,636,204 23.953 16.94 16.91 16.94 16.77 17.05 748,775 16.876 -0.21%
2019-05-23 0 24.10 24.05 24.10 23.90 24.40 782,942 18,884,424 24.120 16.98 16.94 16.98 16.84 17.19 1,111,296 16.993 -1.23%
2019-05-22 0 24.40 24.30 24.40 24.05 24.45 820,805 19,967,095 24.326 17.19 17.12 17.19 16.94 17.23 1,165,038 17.139 1.04%
2019-05-21 0 24.15 24.10 24.15 23.80 24.15 1,429,884 34,315,175 23.999 17.01 16.98 17.01 16.77 17.01 2,029,555 16.908 0.21%
2019-05-20 0 24.10 24.10 24.15 23.95 24.20 501,694 12,087,048 24.092 16.98 16.98 17.01 16.87 17.05 712,097 16.974 -0.41%
2019-05-17 0 24.20 24.20 24.25 24.15 24.65 574,766 13,972,034 24.309 17.05 17.05 17.08 17.01 17.37 815,814 17.126 -1.83%
2019-05-16 0 24.65 24.65 24.70 23.95 24.95 1,339,708 33,016,563 24.645 17.37 17.37 17.40 16.87 17.58 1,901,561 17.363 1.86%
2019-05-15 0 24.20 24.20 24.25 23.90 24.35 1,017,344 24,526,269 24.108 17.05 17.05 17.08 16.84 17.16 1,444,002 16.985 0.83%
2019-05-14 0 24.00 24.00 24.10 23.60 24.15 1,662,271 39,730,600 23.901 16.91 16.91 16.98 16.63 17.01 2,359,402 16.839 -0.62%
2019-05-10 0 24.15 24.10 24.15 23.80 24.40 2,321,810 55,975,637 24.109 17.01 16.98 17.01 16.77 17.19 3,295,541 16.985 0.62%
2019-05-09 0 24.00 24.00 24.10 24.00 24.75 1,353,037 32,605,057 24.098 16.91 16.91 16.98 16.91 17.44 1,920,480 16.978 -1.84%
2019-05-08 0 24.45 24.40 24.45 24.20 24.60 1,564,761 38,126,560 24.366 17.23 17.19 17.23 17.05 17.33 2,220,998 17.166 -1.21%
2019-05-07 0 24.75 24.75 24.80 24.50 24.95 786,069 19,480,030 24.782 17.44 17.44 17.47 17.26 17.58 1,115,734 17.459 0.00%
2019-05-06 0 24.75 24.75 24.80 24.50 25.05 1,147,452 28,381,451 24.734 17.44 17.44 17.47 17.26 17.65 1,628,676 17.426 -2.17%
2019-05-03 0 25.30 25.25 25.30 24.70 25.35 898,358 22,472,001 25.015 17.82 17.79 17.82 17.40 17.86 1,275,115 17.624 1.20%
2019-05-02 0 25.00 24.90 25.00 24.65 25.10 1,192,726 29,620,761 24.835 17.61 17.54 17.61 17.37 17.68 1,692,937 17.497 1.01%
2019-04-30 0 24.75 24.75 24.85 24.65 25.00 1,723,533 42,806,914 24.837 17.44 17.44 17.51 17.37 17.61 2,446,356 17.498 -0.80%
2019-04-29 0 24.95 24.95 25.00 24.95 25.25 671,438 16,793,554 25.011 17.58 17.58 17.61 17.58 17.79 953,029 17.621 -0.99%
2019-04-26 0 25.20 25.15 25.20 25.00 25.25 555,633 13,953,761 25.113 17.75 17.72 17.75 17.61 17.79 788,657 17.693 0.40%
2019-04-25 0 25.10 25.05 25.10 25.00 25.40 556,784 13,977,200 25.103 17.68 17.65 17.68 17.61 17.90 790,291 17.686 -0.40%
2019-04-24 0 25.20 25.20 25.25 25.20 25.60 802,495 20,258,391 25.244 17.75 17.75 17.79 17.75 18.04 1,139,049 17.785 -0.40%
2019-04-23 0 25.30 25.30 25.35 25.15 25.80 1,017,263 25,717,950 25.282 17.82 17.82 17.86 17.72 18.18 1,443,887 17.812 -0.98%
2019-04-18 0 25.55 25.45 25.55 25.40 25.70 788,613 20,157,644 25.561 18.00 17.93 18.00 17.90 18.11 1,119,345 18.008 -0.58%
2019-04-17 0 25.70 25.70 25.80 25.45 25.85 774,770 19,925,410 25.718 18.11 18.11 18.18 17.93 18.21 1,099,697 18.119 0.39%
2019-04-16 0 25.60 25.55 25.60 25.30 25.65 952,066 24,298,726 25.522 18.04 18.00 18.04 17.82 18.07 1,351,348 17.981 0.39%
2019-04-15 0 25.50 25.40 25.50 25.40 26.10 800,758 20,535,477 25.645 17.97 17.90 17.97 17.90 18.39 1,136,584 18.068 0.00%
2019-04-12 0 25.50 25.45 25.50 25.30 25.55 725,663 18,443,498 25.416 17.97 17.93 17.97 17.82 18.00 1,029,995 17.906 0.59%
2019-04-11 0 25.35 25.35 25.40 25.35 25.80 785,223 20,010,190 25.483 17.86 17.86 17.90 17.86 18.18 1,114,533 17.954 -1.36%
2019-04-10 0 25.70 25.65 25.70 25.45 25.75 582,650 14,943,475 25.647 18.11 18.07 18.11 17.93 18.14 827,004 18.069 0.19%
2019-04-09 0 25.65 25.60 25.65 25.40 25.70 768,130 19,659,897 25.594 18.07 18.04 18.07 17.90 18.11 1,090,272 18.032 0.79%
2019-04-08 0 25.45 25.40 25.45 25.35 26.00 1,339,600 34,185,849 25.519 17.93 17.90 17.93 17.86 18.32 1,901,408 17.979 -1.17%
2019-04-04 0 25.75 25.70 25.75 25.65 26.05 1,282,865 33,079,305 25.785 18.14 18.11 18.14 18.07 18.35 1,820,879 18.167 -1.34%
2019-04-03 0 26.10 26.05 26.10 25.50 26.20 1,253,349 32,505,650 25.935 18.39 18.35 18.39 17.97 18.46 1,778,984 18.272 1.16%
2019-04-02 0 25.80 25.80 25.85 25.45 25.85 802,779 20,595,018 25.655 18.18 18.18 18.21 17.93 18.21 1,139,452 18.074 0.00%
2019-04-01 0 25.80 25.75 25.80 25.40 25.90 1,296,861 33,382,729 25.741 18.18 18.14 18.18 17.90 18.25 1,840,745 18.135 1.18%
2019-03-29 0 25.50 25.45 25.50 24.95 25.60 1,504,606 38,235,856 25.413 17.97 17.93 17.97 17.58 18.04 2,135,615 17.904 2.00%
2019-03-28 0 25.00 25.00 25.05 24.90 25.30 1,567,678 39,255,662 25.041 17.61 17.61 17.65 17.54 17.82 2,225,138 17.642 -0.60%
2019-03-27 0 25.15 25.10 25.15 25.10 25.40 1,001,000 25,246,186 25.221 17.72 17.68 17.72 17.68 17.90 1,420,804 17.769 -1.57%
2019-03-26 0 25.55 25.45 25.55 25.25 25.55 1,296,235 32,976,276 25.440 18.00 17.93 18.00 17.79 18.00 1,839,856 17.923 0.79%
2019-03-25 0 25.35 25.30 25.35 25.20 25.50 750,673 19,005,791 25.318 17.86 17.82 17.86 17.75 17.97 1,065,494 17.838 -1.17%
2019-03-22 0 25.65 25.60 25.65 25.50 25.75 815,980 20,899,406 25.613 18.07 18.04 18.07 17.97 18.14 1,158,189 18.045 0.59%
2019-03-21 0 25.50 25.50 25.55 25.50 26.00 1,056,307 27,120,052 25.674 17.97 17.97 18.00 17.97 18.32 1,499,306 18.088 -0.20%
2019-03-20 0 25.55 25.55 25.65 25.45 25.85 1,114,273 28,538,949 25.612 18.00 18.00 18.07 17.93 18.21 1,581,582 18.045 -0.78%
2019-03-19 0 25.75 25.70 25.75 25.70 26.20 1,089,038 28,121,028 25.822 18.14 18.11 18.14 18.11 18.46 1,545,764 18.192 -0.96%
2019-03-18 0 26.00 25.95 26.00 25.80 26.15 945,345 24,529,188 25.947 18.32 18.28 18.32 18.18 18.42 1,341,808 18.281 0.58%
2019-03-15 0 25.85 25.80 25.85 25.85 26.25 2,533,886 65,684,638 25.922 18.21 18.18 18.21 18.21 18.49 3,596,559 18.263 0.00%
2019-03-14 0 25.85 25.80 25.85 25.65 26.30 1,877,948 48,540,810 25.848 18.21 18.18 18.21 18.07 18.53 2,665,530 18.211 -1.52%
2019-03-13 0 26.25 26.20 26.25 26.15 26.35 1,126,094 29,517,477 26.212 18.49 18.46 18.49 18.42 18.56 1,598,360 18.467 -0.57%
2019-03-12 0 26.40 26.35 26.40 26.35 26.85 1,051,160 27,909,764 26.551 18.60 18.56 18.60 18.56 18.92 1,492,000 18.706 -1.23%
2019-03-11 0 27.40 27.35 27.40 27.00 27.40 1,228,936 33,506,018 27.264 18.83 18.80 18.83 18.56 18.83 1,788,055 18.739 0.55%
2019-03-08 0 27.25 27.20 27.25 27.15 27.70 1,447,816 39,466,104 27.259 18.73 18.69 18.73 18.66 19.04 2,106,517 18.735 -1.09%
2019-03-07 0 27.55 27.50 27.55 27.35 27.70 1,068,806 29,457,930 27.562 18.94 18.90 18.94 18.80 19.04 1,555,072 18.943 0.73%
2019-03-06 0 27.35 27.35 27.40 27.30 27.50 1,049,021 28,732,144 27.389 18.80 18.80 18.83 18.76 18.90 1,526,286 18.825 0.18%
2019-03-05 0 27.30 27.25 27.30 27.10 27.45 1,016,051 27,761,175 27.323 18.76 18.73 18.76 18.63 18.87 1,478,316 18.779 0.37%
2019-03-04 0 27.20 27.20 27.25 27.15 27.50 1,307,602 35,676,964 27.284 18.69 18.69 18.73 18.66 18.90 1,902,511 18.753 0.18%
2019-03-01 0 27.15 27.10 27.15 26.80 27.25 2,267,127 61,335,971 27.054 18.66 18.63 18.66 18.42 18.73 3,298,584 18.595 -0.73%
2019-02-28 0 27.35 27.35 27.40 27.35 27.80 4,463,602 122,682,839 27.485 18.80 18.80 18.83 18.80 19.11 6,494,372 18.891 -2.67%
2019-02-27 0 28.10 28.10 28.15 28.00 30.20 4,902,386 139,605,253 28.477 19.31 19.31 19.35 19.24 20.76 7,132,786 19.572 -6.02%
2019-02-26 0 29.90 29.80 29.90 29.50 30.80 2,728,792 81,329,347 29.804 20.55 20.48 20.55 20.28 21.17 3,970,289 20.484 0.84%
2019-02-25 0 29.65 29.55 29.65 28.95 29.65 1,936,404 56,964,556 29.418 20.38 20.31 20.38 19.90 20.38 2,817,394 20.219 3.49%
2019-02-22 0 28.65 28.60 28.65 28.20 28.70 909,015 25,928,503 28.524 19.69 19.66 19.69 19.38 19.73 1,322,582 19.604 1.24%
2019-02-21 0 28.30 28.30 28.35 28.00 28.45 1,341,815 37,937,921 28.274 19.45 19.45 19.49 19.24 19.55 1,952,290 19.433 0.35%
2019-02-20 0 28.20 28.15 28.20 28.00 28.50 1,171,790 33,075,275 28.226 19.38 19.35 19.38 19.24 19.59 1,704,910 19.400 -0.35%
2019-02-19 0 28.30 28.25 28.30 27.90 28.40 1,483,710 41,840,785 28.200 19.45 19.42 19.45 19.18 19.52 2,158,742 19.382 0.53%
2019-02-18 0 28.15 28.10 28.15 27.85 28.20 939,956 26,379,269 28.064 19.35 19.31 19.35 19.14 19.38 1,367,600 19.289 1.62%
2019-02-15 0 27.70 27.65 27.70 27.40 27.70 1,367,879 37,737,494 27.588 19.04 19.00 19.04 18.83 19.04 1,990,212 18.962 0.00%
2019-02-14 0 27.70 27.65 27.70 27.50 27.95 586,268 16,219,821 27.666 19.04 19.00 19.04 18.90 19.21 852,998 19.015 -0.72%
2019-02-13 0 27.90 27.85 27.90 27.30 28.00 1,686,207 46,837,486 27.777 19.18 19.14 19.18 18.76 19.24 2,453,367 19.091 1.09%
2019-02-12 0 27.60 27.55 27.60 27.30 27.65 1,376,412 37,927,776 27.556 18.97 18.94 18.97 18.76 19.00 2,002,627 18.939 1.10%
2019-02-11 0 27.30 27.25 27.30 26.50 27.40 1,293,059 35,088,754 27.136 18.76 18.73 18.76 18.21 18.83 1,881,352 18.651 2.82%
2019-02-08 0 26.55 26.55 26.60 26.15 26.65 765,167 20,233,729 26.444 18.25 18.25 18.28 17.97 18.32 1,113,289 18.175 0.19%
2019-02-04 0 26.50 26.50 26.55 26.30 26.60 457,047 12,104,159 26.483 18.21 18.21 18.25 18.08 18.28 664,986 18.202 0.57%
2019-02-01 0 26.35 26.30 26.35 26.10 26.45 797,359 21,001,962 26.339 18.11 18.08 18.11 17.94 18.18 1,160,127 18.103 0.00%
2019-01-31 0 26.35 26.35 26.40 26.20 26.55 1,096,055 28,863,706 26.334 18.11 18.11 18.14 18.01 18.25 1,594,719 18.100 -0.38%
2019-01-30 0 26.45 26.40 26.45 26.05 26.45 754,638 19,898,195 26.368 18.18 18.14 18.18 17.90 18.18 1,097,970 18.123 0.76%
2019-01-29 0 26.25 26.25 26.30 26.00 26.35 972,031 25,497,331 26.231 18.04 18.04 18.08 17.87 18.11 1,414,268 18.029 0.00%
2019-01-28 0 26.25 26.25 26.30 26.10 26.35 1,016,311 26,672,230 26.244 18.04 18.04 18.08 17.94 18.11 1,478,694 18.038 0.38%
2019-01-25 0 26.15 26.10 26.15 25.65 26.20 1,164,377 30,388,812 26.099 17.97 17.94 17.97 17.63 18.01 1,694,124 17.938 0.77%
2019-01-24 0 25.95 25.90 25.95 25.80 26.15 767,403 19,898,613 25.930 17.84 17.80 17.84 17.73 17.97 1,116,542 17.822 0.00%
2019-01-23 0 25.95 25.90 25.95 25.65 26.05 539,620 13,983,649 25.914 17.84 17.80 17.84 17.63 17.90 785,127 17.811 0.00%
2019-01-22 0 25.95 25.90 25.95 25.85 26.20 609,953 15,857,376 25.998 17.84 17.80 17.84 17.77 18.01 887,459 17.868 -0.76%
2019-01-21 0 26.15 26.15 26.20 25.60 26.25 721,326 18,836,981 26.114 17.97 17.97 18.01 17.59 18.04 1,049,502 17.948 1.36%
2019-01-18 0 25.80 25.70 25.80 25.25 25.85 591,711 15,206,499 25.699 17.73 17.66 17.73 17.35 17.77 860,917 17.663 1.38%
2019-01-17 0 25.45 25.35 25.45 25.25 25.70 991,480 25,242,766 25.460 17.49 17.42 17.49 17.35 17.66 1,442,566 17.499 -0.20%
2019-01-16 0 25.50 25.50 25.55 25.40 25.60 496,260 12,669,456 25.530 17.53 17.53 17.56 17.46 17.59 722,040 17.547 -0.39%
2019-01-15 0 25.60 25.55 25.60 25.10 25.60 933,166 23,785,070 25.489 17.59 17.56 17.59 17.25 17.59 1,357,721 17.518 1.99%
2019-01-14 0 25.10 25.00 25.10 24.90 25.20 1,037,597 25,961,982 25.021 17.25 17.18 17.25 17.11 17.32 1,509,664 17.197 -0.20%
2019-01-11 0 25.15 25.10 25.15 24.90 25.15 782,767 19,646,841 25.099 17.29 17.25 17.29 17.11 17.29 1,138,896 17.251 0.40%
2019-01-10 0 25.05 25.00 25.05 24.75 25.10 863,058 21,543,654 24.962 17.22 17.18 17.22 17.01 17.25 1,255,717 17.156 0.60%
2019-01-09 0 24.90 24.90 24.95 24.75 25.05 1,296,545 32,305,894 24.917 17.11 17.11 17.15 17.01 17.22 1,886,424 17.125 0.20%
2019-01-08 0 24.85 24.85 24.90 24.75 25.00 847,592 21,082,234 24.873 17.08 17.08 17.11 17.01 17.18 1,233,214 17.095 0.00%
2019-01-07 0 24.85 24.80 24.85 24.55 25.15 1,295,212 32,061,235 24.754 17.08 17.05 17.08 16.87 17.29 1,884,484 17.013 0.20%
2019-01-04 0 24.80 24.70 24.80 24.00 24.80 1,019,962 25,081,377 24.591 17.05 16.98 17.05 16.50 17.05 1,484,006 16.901 1.85%
2019-01-03 0 24.35 24.30 24.35 24.25 24.75 669,510 16,319,230 24.375 16.74 16.70 16.74 16.67 17.01 974,112 16.753 -1.02%
2019-01-02 0 24.60 24.55 24.60 24.40 24.80 947,913 23,271,662 24.550 16.91 16.87 16.91 16.77 17.05 1,379,178 16.874 -1.20%
2018-12-31 0 24.90 24.85 24.90 24.35 24.90 691,529 17,081,351 24.701 17.11 17.08 17.11 16.74 17.11 1,006,149 16.977 1.22%
2018-12-28 0 24.60 24.55 24.60 24.25 24.65 1,154,639 28,354,768 24.557 16.91 16.87 16.91 16.67 16.94 1,679,956 16.878 1.03%
2018-12-27 0 24.35 24.30 24.35 24.30 25.00 1,307,400 32,079,259 24.537 16.74 16.70 16.74 16.70 17.18 1,902,217 16.864 -0.81%
2018-12-24 0 24.55 24.50 24.55 24.20 24.55 507,146 12,378,768 24.409 16.87 16.84 16.87 16.63 16.87 737,878 16.776 0.41%
2018-12-21 0 24.45 24.45 24.60 24.45 24.85 2,871,907 70,525,990 24.557 16.80 16.80 16.91 16.80 17.08 4,178,516 16.878 -0.61%
2018-12-20 0 24.60 24.60 24.65 24.50 25.10 1,696,119 41,809,656 24.650 16.91 16.91 16.94 16.84 17.25 2,467,789 16.942 -0.81%
2018-12-19 0 24.80 24.75 24.80 24.75 25.15 1,523,052 37,935,050 24.907 17.05 17.01 17.05 17.01 17.29 2,215,983 17.119 -1.78%
2018-12-18 0 25.25 25.20 25.25 25.00 25.35 878,980 22,168,327 25.221 17.35 17.32 17.35 17.18 17.42 1,278,883 17.334 -0.20%
2018-12-17 0 25.30 25.30 25.35 25.25 25.50 640,314 16,221,134 25.333 17.39 17.39 17.42 17.35 17.53 931,633 17.412 -0.39%
2018-12-14 0 25.40 25.30 25.40 25.05 25.45 1,132,791 28,676,240 25.315 17.46 17.39 17.46 17.22 17.49 1,648,168 17.399 0.00%
2018-12-13 0 25.40 25.35 25.40 25.05 25.50 1,095,049 27,687,769 25.285 17.46 17.42 17.46 17.22 17.53 1,593,255 17.378 0.40%
2018-12-12 0 25.30 25.25 25.30 25.15 25.60 1,267,589 32,146,005 25.360 17.39 17.35 17.39 17.29 17.59 1,844,294 17.430 0.60%
2018-12-11 0 25.15 25.15 25.20 25.10 25.35 437,414 11,025,084 25.205 17.29 17.29 17.32 17.25 17.42 636,421 17.324 -0.20%
2018-12-10 0 25.20 25.20 25.25 25.05 25.60 1,538,266 38,911,815 25.296 17.32 17.32 17.35 17.22 17.59 2,238,119 17.386 -1.18%
2018-12-07 0 25.50 25.50 25.55 25.50 26.10 762,063 19,588,348 25.704 17.53 17.53 17.56 17.53 17.94 1,108,773 17.667 -0.20%
2018-12-06 0 25.55 25.55 25.60 25.50 26.35 1,915,897 49,109,285 25.633 17.56 17.56 17.59 17.53 18.11 2,787,558 17.617 -3.04%
2018-12-05 0 26.35 26.30 26.35 26.25 26.50 454,518 11,982,419 26.363 18.11 18.08 18.11 18.04 18.21 661,306 18.119 -1.31%
2018-12-04 0 26.70 26.70 26.75 26.40 26.75 602,395 16,044,728 26.635 18.35 18.35 18.39 18.14 18.39 876,462 18.306 0.38%
2018-12-03 0 26.60 26.60 26.65 26.40 27.00 1,265,285 33,527,957 26.498 18.28 18.28 18.32 18.14 18.56 1,840,942 18.212 0.95%
2018-11-30 0 26.35 26.35 26.40 26.25 26.85 2,179,341 57,611,655 26.435 18.11 18.11 18.14 18.04 18.45 3,170,859 18.169 0.00%
2018-11-29 0 26.35 26.35 26.40 26.30 27.00 1,178,109 31,178,841 26.465 18.11 18.11 18.14 18.08 18.56 1,714,104 18.190 -2.41%
2018-11-28 0 27.00 26.95 27.00 26.35 27.05 1,192,040 32,017,586 26.859 18.56 18.52 18.56 18.11 18.59 1,734,373 18.461 1.12%
2018-11-27 0 26.70 26.60 26.70 26.35 26.80 861,628 22,957,033 26.644 18.35 18.28 18.35 18.11 18.42 1,253,636 18.312 0.38%
2018-11-26 0 26.60 26.55 26.60 25.70 26.65 876,049 23,143,706 26.418 18.28 18.25 18.28 17.66 18.32 1,274,618 18.157 2.50%
2018-11-23 0 25.95 25.95 26.00 25.80 26.20 391,349 10,156,475 25.952 17.84 17.84 17.87 17.73 18.01 569,398 17.837 -0.76%
2018-11-22 0 26.15 26.15 26.20 25.90 26.30 525,679 13,743,256 26.144 17.97 17.97 18.01 17.80 18.08 764,843 17.969 0.77%
2018-11-21 0 25.95 25.85 25.95 25.55 26.00 585,940 15,108,422 25.785 17.84 17.77 17.84 17.56 17.87 852,521 17.722 -0.19%
2018-11-20 0 26.00 25.95 26.00 25.85 26.35 390,684 10,164,657 26.018 17.87 17.84 17.87 17.77 18.11 568,430 17.882 -0.76%
2018-11-19 0 26.20 26.20 26.25 25.85 26.35 517,279 13,549,047 26.193 18.01 18.01 18.04 17.77 18.11 752,621 18.002 0.19%
2018-11-16 0 26.15 26.10 26.15 25.90 26.50 685,649 17,926,889 26.146 17.97 17.94 17.97 17.80 18.21 997,593 17.970 0.38%
2018-11-15 0 26.05 26.05 26.10 25.60 26.25 554,288 14,407,747 25.993 17.90 17.90 17.94 17.59 18.04 806,468 17.865 1.36%
2018-11-14 0 25.70 25.65 25.70 25.50 25.95 758,108 19,468,102 25.680 17.66 17.63 17.66 17.53 17.84 1,103,018 17.650 -0.39%
2018-11-13 0 25.80 25.70 25.80 25.40 25.85 1,057,288 27,074,308 25.607 17.73 17.66 17.73 17.46 17.77 1,538,314 17.600 -0.39%
2018-11-12 0 25.90 25.85 25.90 25.45 26.00 807,982 20,871,693 25.832 17.80 17.77 17.80 17.49 17.87 1,175,583 17.754 0.97%
2018-11-09 0 25.65 25.60 25.65 25.55 26.45 839,530 21,608,173 25.738 17.63 17.59 17.63 17.56 18.18 1,221,484 17.690 -3.39%
2018-11-08 0 26.55 26.50 26.55 26.30 26.80 819,339 21,742,322 26.536 18.25 18.21 18.25 18.08 18.42 1,192,107 18.239 0.38%
2018-11-07 0 26.45 26.30 26.45 26.20 26.70 608,592 16,044,223 26.363 18.18 18.08 18.18 18.01 18.35 885,478 18.119 -0.94%
2018-11-06 0 26.70 26.65 26.70 25.95 26.70 1,305,471 34,613,613 26.514 18.35 18.32 18.35 17.84 18.35 1,899,411 18.223 2.89%
2018-11-05 0 25.95 25.95 26.00 25.90 26.40 689,651 17,968,991 26.055 17.84 17.84 17.87 17.80 18.14 1,003,416 17.908 -2.26%
2018-11-02 0 26.55 26.50 26.55 25.90 26.80 1,000,724 26,418,861 26.400 18.25 18.21 18.25 17.80 18.42 1,456,016 18.145 3.11%
2018-11-01 0 25.75 25.70 25.75 25.45 26.00 823,119 21,205,090 25.762 17.70 17.66 17.70 17.49 17.87 1,197,607 17.706 1.38%
2018-10-31 0 25.40 25.35 25.40 25.20 25.90 1,898,300 48,205,979 25.394 17.46 17.42 17.46 17.32 17.80 2,761,955 17.454 -1.55%
2018-10-30 0 25.80 25.80 25.85 25.15 26.25 2,217,503 57,484,408 25.923 17.73 17.73 17.77 17.29 18.04 3,226,383 17.817 2.58%
2018-10-29 0 25.15 25.15 25.20 24.95 25.25 1,320,619 33,198,986 25.139 17.29 17.29 17.32 17.15 17.35 1,921,451 17.278 1.41%
2018-10-26 0 24.80 24.75 24.80 24.65 25.25 1,094,326 27,160,948 24.820 17.05 17.01 17.05 16.94 17.35 1,592,203 17.059 -1.78%
2018-10-25 0 25.25 25.20 25.25 24.75 25.25 2,339,062 58,555,035 25.034 17.35 17.32 17.35 17.01 17.35 3,403,247 17.206 -0.20%
2018-10-24 0 25.30 25.30 25.35 25.15 25.70 1,383,029 35,049,492 25.343 17.39 17.39 17.42 17.29 17.66 2,012,255 17.418 -0.59%
2018-10-23 0 25.45 25.40 25.45 25.30 26.25 1,793,128 45,754,927 25.517 17.49 17.46 17.49 17.39 18.04 2,608,933 17.538 -3.05%
2018-10-22 0 26.25 26.15 26.25 25.70 26.30 706,797 18,462,270 26.121 18.04 17.97 18.04 17.66 18.08 1,028,363 17.953 1.55%
2018-10-19 0 25.85 25.80 25.85 25.70 26.20 1,320,016 34,104,591 25.836 17.77 17.73 17.77 17.66 18.01 1,920,573 17.758 -0.96%
2018-10-18 0 26.10 26.05 26.10 25.70 26.20 1,543,376 40,060,064 25.956 17.94 17.90 17.94 17.66 18.01 2,245,554 17.840 0.00%
2018-10-16 0 26.10 26.10 26.15 25.95 26.35 1,179,915 30,769,422 26.078 17.94 17.94 17.97 17.84 18.11 1,716,732 17.923 -0.38%
2018-10-15 0 26.20 26.20 26.25 26.20 26.70 917,902 24,117,546 26.275 18.01 18.01 18.04 18.01 18.35 1,335,513 18.059 -1.32%
2018-10-12 0 26.55 26.50 26.55 26.35 26.90 1,211,582 32,133,064 26.522 18.25 18.21 18.25 18.11 18.49 1,762,806 18.228 -0.93%
2018-10-11 0 26.80 26.80 26.85 26.65 27.55 1,310,081 35,199,667 26.868 18.42 18.42 18.45 18.32 18.94 1,906,118 18.467 -3.25%
2018-10-10 0 27.70 27.70 27.75 27.50 27.90 991,990 27,490,364 27.712 19.04 19.04 19.07 18.90 19.18 1,443,308 19.047 0.00%
2018-10-09 0 27.70 27.65 27.70 27.15 27.85 1,476,652 40,799,851 27.630 19.04 19.00 19.04 18.66 19.14 2,148,473 18.990 0.36%
2018-10-08 0 27.60 27.55 27.60 27.60 28.20 953,124 26,422,250 27.722 18.97 18.94 18.97 18.97 19.38 1,386,759 19.053 -1.25%
2018-10-05 0 27.95 27.95 28.00 27.70 28.35 1,612,725 45,061,305 27.941 19.21 19.21 19.24 19.04 19.49 2,346,454 19.204 -1.41%
2018-10-04 0 28.35 28.30 28.35 28.30 29.00 1,569,120 44,655,894 28.459 19.49 19.45 19.49 19.45 19.93 2,283,010 19.560 -1.56%
2018-10-03 0 28.80 28.80 28.85 28.70 29.10 1,490,931 43,054,666 28.878 19.79 19.79 19.83 19.73 20.00 2,169,248 19.848 -0.35%
2018-10-02 0 28.90 28.85 28.90 28.80 29.35 1,638,380 47,506,431 28.996 19.86 19.83 19.86 19.79 20.17 2,383,781 19.929 -1.03%
2018-09-28 0 29.20 29.15 29.20 29.00 29.55 1,423,803 41,561,016 29.190 20.07 20.03 20.07 19.93 20.31 2,071,579 20.062 -0.17%
2018-09-27 0 29.25 29.25 29.35 29.15 29.55 1,039,053 30,459,153 29.314 20.10 20.10 20.17 20.03 20.31 1,511,783 20.148 -0.68%
2018-09-26 0 29.45 29.35 29.45 29.20 29.80 2,206,936 65,246,955 29.564 20.24 20.17 20.24 20.07 20.48 3,211,008 20.320 1.55%
2018-09-24 0 29.00 28.95 29.00 29.00 29.80 1,149,593 33,669,683 29.288 19.93 19.90 19.93 19.93 20.48 1,672,614 20.130 -2.85%
2018-09-21 0 29.85 29.80 29.85 29.35 29.90 2,930,768 87,211,391 29.757 20.52 20.48 20.52 20.17 20.55 4,264,156 20.452 0.84%
2018-09-20 0 29.60 29.55 29.60 28.95 29.60 2,928,821 85,713,787 29.266 20.34 20.31 20.34 19.90 20.34 4,261,324 20.114 2.25%
2018-09-19 0 28.95 28.95 29.00 28.50 29.05 2,644,210 76,073,205 28.770 19.90 19.90 19.93 19.59 19.97 3,847,225 19.774 0.52%
2018-09-18 0 28.80 28.75 28.80 28.55 29.05 2,315,979 66,630,358 28.770 19.79 19.76 19.79 19.62 19.97 3,369,662 19.774 -0.69%
2018-09-17 0 29.00 28.95 29.00 28.70 29.25 927,369 26,902,021 29.009 19.93 19.90 19.93 19.73 20.10 1,349,287 19.938 -0.17%
2018-09-14 0 29.05 29.05 29.15 28.70 29.30 746,866 21,691,299 29.043 19.97 19.97 20.03 19.73 20.14 1,086,662 19.961 0.00%
2018-09-13 0 29.05 29.00 29.05 27.85 29.10 3,845,157 110,432,002 28.720 19.97 19.93 19.97 19.14 20.00 5,594,558 19.739 1.61%
2018-09-12 0 29.10 29.05 29.10 28.70 29.20 3,105,639 89,712,319 28.887 19.65 19.62 19.65 19.38 19.72 4,599,191 19.506 0.69%
2018-09-11 0 28.90 28.80 28.90 28.55 29.25 4,147,854 119,457,310 28.800 19.51 19.45 19.51 19.28 19.75 6,142,625 19.447 0.70%
2018-09-10 0 28.70 28.70 28.75 28.30 29.15 20,117,896 584,434,583 29.050 19.38 19.38 19.41 19.11 19.68 29,792,921 19.617 -1.54%
2018-09-07 0 29.15 29.15 29.20 28.15 29.15 22,970,908 666,534,610 29.016 19.68 19.68 19.72 19.01 19.68 34,017,993 19.594 3.74%
2018-09-06 0 28.10 28.10 28.15 28.00 28.55 6,587,517 185,722,764 28.193 18.97 18.97 19.01 18.91 19.28 9,755,561 19.038 -0.18%
2018-09-05 0 28.15 28.10 28.15 27.85 29.15 6,939,128 196,895,038 28.375 19.01 18.97 19.01 18.81 19.68 10,276,268 19.160 -2.93%
2018-09-04 0 29.00 29.00 29.05 28.95 29.25 1,982,962 57,622,666 29.059 19.58 19.58 19.62 19.55 19.75 2,936,601 19.622 -0.68%
2018-09-03 0 29.20 29.15 29.20 28.85 29.45 1,984,426 57,766,726 29.110 19.72 19.68 19.72 19.48 19.89 2,938,769 19.657 0.52%
2018-08-31 0 29.05 29.00 29.05 28.95 29.75 4,740,011 138,366,925 29.191 19.62 19.58 19.62 19.55 20.09 7,019,560 19.712 -1.19%
2018-08-30 0 29.40 29.35 29.40 29.25 30.15 3,839,964 113,633,808 29.592 19.85 19.82 19.85 19.75 20.36 5,686,665 19.983 1.55%
2018-08-29 0 28.95 28.90 28.95 28.55 29.20 3,131,007 90,637,773 28.948 19.55 19.51 19.55 19.28 19.72 4,636,759 19.548 1.40%
2018-08-28 0 28.55 28.50 28.55 28.50 28.75 1,234,927 35,337,377 28.615 19.28 19.24 19.28 19.24 19.41 1,828,824 19.322 -0.17%
2018-08-27 0 28.60 28.55 28.60 28.15 28.70 1,607,120 45,852,310 28.531 19.31 19.28 19.31 19.01 19.38 2,380,010 19.266 2.33%
2018-08-24 0 27.95 27.90 27.95 27.80 28.20 2,114,517 59,110,658 27.955 18.87 18.84 18.87 18.77 19.04 3,131,423 18.877 -0.71%
2018-08-23 0 28.15 28.10 28.15 28.10 28.50 2,253,477 63,545,087 28.199 19.01 18.97 19.01 18.97 19.24 3,337,211 19.041 -1.23%
2018-08-22 0 28.50 28.45 28.50 28.10 28.55 2,275,236 64,576,060 28.382 19.24 19.21 19.24 18.97 19.28 3,369,434 19.165 0.00%
2018-08-21 0 28.50 28.45 28.50 28.30 28.70 2,409,145 68,617,633 28.482 19.24 19.21 19.24 19.11 19.38 3,567,742 19.233 0.00%
2018-08-20 0 28.50 28.45 28.50 28.25 28.80 2,837,590 80,725,560 28.449 19.24 19.21 19.24 19.08 19.45 4,202,233 19.210 0.00%
2018-08-17 0 28.50 28.45 28.50 28.40 28.90 3,075,357 87,714,764 28.522 19.24 19.21 19.24 19.18 19.51 4,554,346 19.260 -0.52%
2018-08-16 0 28.65 28.60 28.65 28.40 28.90 2,688,532 77,040,075 28.655 19.35 19.31 19.35 19.18 19.51 3,981,491 19.350 -0.52%
2018-08-15 0 28.80 28.75 28.80 28.55 29.05 3,828,286 110,175,695 28.779 19.45 19.41 19.45 19.28 19.62 5,669,371 19.433 0.17%
2018-08-14 0 28.75 28.70 28.75 28.45 29.05 5,135,332 147,560,832 28.734 19.41 19.38 19.41 19.21 19.62 7,604,997 19.403 0.88%
2018-08-13 0 28.50 28.45 28.50 27.90 29.30 9,639,263 273,775,740 28.402 19.24 19.21 19.24 18.84 19.79 14,274,942 19.179 -5.79%
2018-08-10 0 30.25 30.25 30.30 30.25 31.20 3,351,025 102,128,156 30.477 20.43 20.43 20.46 20.43 21.07 4,962,588 20.580 -2.58%
2018-08-09 0 31.05 31.05 31.10 30.75 31.30 1,854,152 57,700,066 31.119 20.97 20.97 21.00 20.76 21.14 2,745,844 21.014 -0.16%
2018-08-08 0 31.10 31.05 31.10 30.30 31.15 1,567,332 48,265,209 30.795 21.00 20.97 21.00 20.46 21.03 2,321,088 20.794 0.65%
2018-08-07 0 30.90 30.85 30.90 30.55 31.10 720,746 22,265,222 30.892 20.87 20.83 20.87 20.63 21.00 1,067,365 20.860 1.15%
2018-08-06 0 30.55 30.50 30.55 30.20 30.75 1,039,907 31,759,423 30.541 20.63 20.60 20.63 20.39 20.76 1,540,015 20.623 0.99%
2018-08-03 0 30.25 30.15 30.25 30.00 30.55 1,451,576 43,782,504 30.162 20.43 20.36 20.43 20.26 20.63 2,149,663 20.367 0.50%
2018-08-02 0 30.10 30.10 30.15 30.10 30.85 1,049,512 31,739,636 30.242 20.33 20.33 20.36 20.33 20.83 1,554,239 20.421 -1.63%
2018-08-01 0 30.60 30.55 30.60 30.35 31.30 1,452,085 44,567,501 30.692 20.66 20.63 20.66 20.49 21.14 2,150,416 20.725 -1.92%
2018-07-31 0 31.20 31.15 31.20 31.05 31.50 975,780 30,440,827 31.196 21.07 21.03 21.07 20.97 21.27 1,445,049 21.066 -0.32%
2018-07-30 0 31.30 31.30 31.35 31.05 31.40 777,318 24,292,438 31.252 21.14 21.14 21.17 20.97 21.20 1,151,143 21.103 0.00%
2018-07-27 0 31.30 31.25 31.30 30.80 31.30 422,798 13,177,792 31.168 21.14 21.10 21.14 20.80 21.14 626,128 21.046 0.81%
2018-07-26 0 31.05 31.05 31.10 30.90 31.45 910,338 28,271,904 31.056 20.97 20.97 21.00 20.87 21.24 1,348,134 20.971 -0.80%
2018-07-25 0 31.30 31.25 31.30 30.70 31.30 645,209 20,088,063 31.134 21.14 21.10 21.14 20.73 21.14 955,501 21.024 1.29%
2018-07-24 0 30.90 30.85 30.90 30.25 30.90 894,189 27,472,384 30.723 20.87 20.83 20.87 20.43 20.87 1,324,219 20.746 1.31%
2018-07-23 0 30.50 30.45 30.50 30.20 30.55 863,145 26,244,781 30.406 20.60 20.56 20.60 20.39 20.63 1,278,246 20.532 0.16%
2018-07-20 0 30.45 30.45 30.50 30.05 30.60 890,097 27,009,032 30.344 20.56 20.56 20.60 20.29 20.66 1,318,159 20.490 1.16%
2018-07-19 0 30.10 30.05 30.10 30.00 30.50 2,268,226 68,339,783 30.129 20.33 20.29 20.33 20.26 20.60 3,359,053 20.345 -1.31%
2018-07-18 0 30.50 30.45 30.50 30.50 30.85 1,577,664 48,315,721 30.625 20.60 20.56 20.60 20.60 20.83 2,336,388 20.680 -0.33%
2018-07-17 0 30.60 30.55 30.60 30.60 31.30 1,652,049 50,957,247 30.845 20.66 20.63 20.66 20.66 21.14 2,446,546 20.828 -2.55%
2018-07-16 0 31.40 31.40 31.45 31.10 31.50 909,232 28,462,703 31.304 21.20 21.20 21.24 21.00 21.27 1,346,497 21.138 0.00%
2018-07-13 0 31.40 31.35 31.40 31.30 31.60 690,134 21,690,411 31.429 21.20 21.17 21.20 21.14 21.34 1,022,031 21.223 0.16%
2018-07-12 0 31.35 31.30 31.35 31.10 31.70 957,064 30,076,076 31.425 21.17 21.14 21.17 21.00 21.41 1,417,332 21.220 -0.32%
2018-07-11 0 31.45 31.40 31.45 30.85 31.55 852,901 26,707,449 31.314 21.24 21.20 21.24 20.83 21.30 1,263,075 21.145 -1.87%
2018-07-10 0 32.05 32.00 32.05 31.90 32.30 797,834 25,623,308 32.116 21.64 21.61 21.64 21.54 21.81 1,181,525 21.687 0.31%
2018-07-09 0 31.95 31.90 31.95 31.55 31.95 628,261 20,011,375 31.852 21.57 21.54 21.57 21.30 21.57 930,402 21.508 0.95%
2018-07-06 0 31.65 31.60 31.65 31.10 31.85 753,309 23,740,900 31.515 21.37 21.34 21.37 21.00 21.51 1,115,588 21.281 0.80%
2018-07-05 0 31.40 31.40 31.45 30.95 31.50 720,589 22,533,583 31.271 21.20 21.20 21.24 20.90 21.27 1,067,132 21.116 1.13%
2018-07-04 0 31.05 31.05 31.10 30.90 31.35 962,031 29,877,438 31.057 20.97 20.97 21.00 20.87 21.17 1,424,687 20.971 -1.74%
2018-07-03 0 31.60 31.60 31.65 30.45 31.70 1,480,134 46,103,525 31.148 21.34 21.34 21.37 20.56 21.41 2,191,955 21.033 0.80%
2018-06-29 0 31.35 31.30 31.35 31.10 31.50 1,295,567 40,510,905 31.269 21.17 21.14 21.17 21.00 21.27 1,918,626 21.115 0.16%
2018-06-28 0 31.30 31.25 31.30 31.00 31.40 1,143,268 35,649,306 31.182 21.14 21.10 21.14 20.93 21.20 1,693,084 21.056 -0.32%
2018-06-27 0 31.40 31.35 31.40 31.20 31.85 963,159 30,349,451 31.510 21.20 21.17 21.20 21.07 21.51 1,426,358 21.278 -0.48%
2018-06-26 0 31.55 31.55 31.60 31.35 31.95 1,212,222 38,323,580 31.614 21.30 21.30 21.34 21.17 21.57 1,795,199 21.348 0.80%
2018-06-25 0 31.30 31.30 31.35 31.30 31.95 1,400,424 44,066,016 31.466 21.14 21.14 21.17 21.14 21.57 2,073,911 21.248 -2.03%
2018-06-22 0 31.95 31.85 31.95 31.00 32.00 1,611,230 51,167,170 31.757 21.57 21.51 21.57 20.93 21.61 2,386,097 21.444 2.40%
2018-06-21 0 31.20 31.20 31.25 31.20 31.95 1,316,719 41,449,857 31.480 21.07 21.07 21.10 21.07 21.57 1,949,951 21.257 -2.35%
2018-06-20 0 31.95 31.85 31.95 31.20 32.00 1,146,554 36,312,823 31.671 21.57 21.51 21.57 21.07 21.61 1,697,951 21.386 1.11%
2018-06-19 0 31.60 31.55 31.60 31.40 32.30 2,907,972 92,047,309 31.653 21.34 21.30 21.34 21.20 21.81 4,306,463 21.374 -2.17%
2018-06-15 0 32.30 32.20 32.30 31.65 32.30 3,206,904 103,046,928 32.133 21.81 21.74 21.81 21.37 21.81 4,749,156 21.698 0.94%
2018-06-14 0 32.00 31.90 32.00 31.75 32.35 1,571,482 50,113,737 31.889 21.61 21.54 21.61 21.44 21.84 2,327,233 21.534 -0.47%
2018-06-13 0 32.15 32.10 32.15 32.10 32.60 1,683,790 54,228,261 32.206 21.71 21.68 21.71 21.68 22.01 2,493,552 21.747 -1.38%
2018-06-12 0 32.60 32.60 32.65 32.35 33.00 541,354 17,690,242 32.678 22.01 22.01 22.05 21.84 22.28 801,700 22.066 -0.46%
2018-06-11 0 32.75 32.70 32.75 32.40 32.80 378,091 12,345,749 32.653 22.11 22.08 22.11 21.88 22.15 559,921 22.049 0.31%
2018-06-08 0 32.65 32.60 32.65 32.55 33.35 744,052 24,394,101 32.785 22.05 22.01 22.05 21.98 22.52 1,101,879 22.139 -1.95%
2018-06-07 0 33.30 33.25 33.30 32.95 33.30 1,084,286 36,015,288 33.216 22.49 22.45 22.49 22.25 22.49 1,605,737 22.429 0.60%
2018-06-06 0 33.10 33.05 33.10 32.35 33.25 1,342,242 44,280,302 32.990 22.35 22.32 22.35 21.84 22.45 1,987,748 22.277 1.38%
2018-06-05 0 32.65 32.65 32.70 32.15 32.90 1,013,169 33,079,981 32.650 22.05 22.05 22.08 21.71 22.22 1,500,419 22.047 1.08%
2018-06-04 0 32.30 32.30 32.35 31.85 32.50 1,171,359 37,828,192 32.294 21.81 21.81 21.84 21.51 21.95 1,734,685 21.807 0.78%
2018-06-01 0 32.05 32.05 32.10 32.00 32.75 6,352,794 203,759,051 32.074 21.64 21.64 21.68 21.61 22.11 9,407,956 21.658 -1.54%
2018-05-31 0 32.55 32.55 32.60 31.80 32.55 2,128,167 68,903,442 32.377 21.98 21.98 22.01 21.47 21.98 3,151,637 21.863 1.72%
2018-05-30 0 32.00 32.00 32.05 31.65 32.20 2,460,530 78,685,077 31.979 21.61 21.61 21.64 21.37 21.74 3,643,839 21.594 -0.62%
2018-05-29 0 32.20 32.20 32.25 32.20 32.60 637,217 20,575,691 32.290 21.74 21.74 21.78 21.74 22.01 943,665 21.804 -1.23%
2018-05-28 0 32.60 32.55 32.60 32.50 32.90 512,520 16,745,654 32.673 22.01 21.98 22.01 21.95 22.22 758,999 22.063 -0.76%
2018-05-25 0 32.85 32.85 32.90 32.50 33.35 1,284,170 42,214,068 32.873 22.18 22.18 22.22 21.95 22.52 1,901,748 22.198 0.46%
2018-05-24 0 32.70 32.70 32.75 32.40 32.85 1,189,199 38,839,846 32.661 22.08 22.08 22.11 21.88 22.18 1,761,104 22.054 0.46%
2018-05-23 0 32.55 32.55 32.60 32.50 33.20 1,976,571 64,567,026 32.666 21.98 21.98 22.01 21.95 22.42 2,927,136 22.058 -1.66%
2018-05-21 0 33.10 33.10 33.15 33.00 33.45 908,146 30,109,890 33.155 22.35 22.35 22.38 22.28 22.59 1,344,888 22.388 -0.15%
2018-05-18 0 33.15 33.10 33.15 32.85 33.30 1,122,686 37,120,504 33.064 22.38 22.35 22.38 22.18 22.49 1,662,604 22.327 0.45%
2018-05-17 0 33.00 32.95 33.00 32.75 33.50 2,966,875 98,138,716 33.078 22.28 22.25 22.28 22.11 22.62 4,393,694 22.336 -1.49%
2018-05-16 0 33.50 33.45 33.50 33.20 33.95 1,745,823 58,574,691 33.551 22.62 22.59 22.62 22.42 22.92 2,585,418 22.656 -2.19%
2018-05-15 0 34.25 34.20 34.25 34.20 34.80 788,491 27,079,245 34.343 23.13 23.09 23.13 23.09 23.50 1,167,689 23.190 -1.15%
2018-05-14 0 34.65 34.55 34.65 34.20 34.70 2,284,020 78,791,601 34.497 23.40 23.33 23.40 23.09 23.43 3,382,443 23.294 1.17%
2018-05-11 0 34.25 34.20 34.25 33.75 34.30 1,460,603 49,858,696 34.136 23.13 23.09 23.13 22.79 23.16 2,163,031 23.050 1.18%
2018-05-10 0 33.85 33.80 33.85 33.70 33.95 651,001 22,005,560 33.803 22.86 22.82 22.86 22.76 22.92 964,078 22.825 -0.15%
2018-05-09 0 33.90 33.85 33.90 33.40 33.90 1,091,217 36,855,784 33.775 22.89 22.86 22.89 22.55 22.89 1,616,001 22.807 0.44%
2018-05-08 0 33.75 33.70 33.75 32.95 33.75 1,019,269 34,144,977 33.499 22.79 22.76 22.79 22.25 22.79 1,509,452 22.621 1.96%
2018-05-07 0 33.10 33.05 33.10 32.95 33.55 1,562,584 51,888,956 33.207 22.35 22.32 22.35 22.25 22.65 2,314,056 22.423 -0.45%
2018-05-04 0 33.25 33.25 33.30 33.20 34.10 1,603,894 53,642,187 33.445 22.45 22.45 22.49 22.42 23.03 2,375,233 22.584 -1.77%
2018-05-03 0 33.85 33.85 33.90 33.50 34.25 1,181,923 40,040,970 33.878 22.86 22.86 22.89 22.62 23.13 1,750,329 22.876 -2.03%
2018-05-02 0 34.55 34.50 34.55 34.10 34.60 1,963,647 67,550,523 34.401 23.33 23.30 23.33 23.03 23.36 2,907,997 23.229 -0.14%
2018-04-30 0 34.60 34.60 34.70 34.05 35.25 3,724,697 128,814,540 34.584 23.36 23.36 23.43 22.99 23.80 5,515,965 23.353 2.06%
2018-04-27 0 33.90 33.90 33.95 33.45 34.20 1,775,394 60,045,499 33.821 22.89 22.89 22.92 22.59 23.09 2,629,210 22.838 0.89%
2018-04-26 0 33.60 33.55 33.60 33.20 33.85 1,036,244 34,774,910 33.559 22.69 22.65 22.69 22.42 22.86 1,534,591 22.661 -0.74%
2018-04-25 0 33.85 33.85 33.90 33.70 33.90 3,801,337 128,541,956 33.815 22.86 22.86 22.89 22.76 22.89 5,629,462 22.834 0.15%
2018-04-24 0 33.80 33.70 33.80 33.25 33.80 1,062,355 35,728,443 33.631 22.82 22.76 22.82 22.45 22.82 1,573,259 22.710 0.60%
2018-04-23 0 33.60 33.55 33.60 33.35 33.60 1,362,025 45,668,522 33.530 22.69 22.65 22.69 22.52 22.69 2,017,045 22.641 0.60%
2018-04-20 0 33.40 33.40 33.45 33.25 33.75 1,760,310 58,933,210 33.479 22.55 22.55 22.59 22.45 22.79 2,606,872 22.607 -0.30%
2018-04-19 0 33.50 33.50 33.55 33.00 33.50 1,314,686 43,866,618 33.367 22.62 22.62 22.65 22.28 22.62 1,946,940 22.531 1.21%
2018-04-18 0 33.10 33.05 33.10 32.40 33.20 895,537 29,464,263 32.901 22.35 22.32 22.35 21.88 22.42 1,326,215 22.217 0.30%
2018-04-17 0 33.00 32.95 33.00 32.00 33.15 4,191,279 137,870,020 32.894 22.28 22.25 22.28 21.61 22.38 6,206,933 22.212 2.01%
2018-04-16 0 32.35 32.35 32.40 32.10 32.80 835,958 27,034,674 32.340 21.84 21.84 21.88 21.68 22.15 1,237,984 21.838 -0.61%
2018-04-13 0 32.55 32.45 32.55 32.25 32.55 506,893 16,447,504 32.448 21.98 21.91 21.98 21.78 21.98 750,666 21.911 0.77%
2018-04-12 0 32.30 32.25 32.30 31.95 32.55 636,669 20,497,836 32.195 21.81 21.78 21.81 21.57 21.98 942,854 21.740 -0.62%
2018-04-11 0 32.50 32.45 32.50 32.05 32.50 565,093 18,251,799 32.299 21.95 21.91 21.95 21.64 21.95 836,855 21.810 0.78%
2018-04-10 0 32.25 32.20 32.25 31.85 32.30 812,088 26,088,094 32.125 21.78 21.74 21.78 21.51 21.81 1,202,634 21.692 0.16%
2018-04-09 0 32.20 32.20 32.25 31.25 32.25 2,141,993 68,478,320 31.969 21.74 21.74 21.78 21.10 21.78 3,172,112 21.588 3.54%
2018-04-06 0 31.10 31.10 31.15 30.85 31.35 996,301 30,985,970 31.101 21.00 21.00 21.03 20.83 21.17 1,475,438 21.001 0.97%
2018-04-04 0 30.80 30.70 30.80 30.55 31.35 2,153,506 66,458,708 30.861 20.80 20.73 20.80 20.63 21.17 3,189,162 20.839 -0.81%
2018-04-03 0 31.05 31.00 31.05 30.85 31.20 1,306,323 40,505,349 31.007 20.97 20.93 20.97 20.83 21.07 1,934,555 20.938 -0.80%
2018-03-29 0 31.30 31.30 31.35 31.05 31.80 2,054,976 64,285,793 31.283 21.14 21.14 21.17 20.97 21.47 3,043,248 21.124 -0.95%
2018-03-28 0 31.60 31.60 31.65 31.50 32.50 1,983,793 63,127,838 31.822 21.34 21.34 21.37 21.27 21.95 2,937,831 21.488 -2.77%
2018-03-27 0 32.50 32.45 32.50 32.30 32.75 912,600 29,659,990 32.501 21.95 21.91 21.95 21.81 22.11 1,351,484 21.946 -0.15%
2018-03-26 0 32.55 32.55 32.60 32.15 32.65 952,813 30,889,682 32.419 21.98 21.98 22.01 21.71 22.05 1,411,036 21.891 0.00%
2018-03-23 0 32.55 32.50 32.55 32.15 33.10 2,188,754 70,873,837 32.381 21.98 21.95 21.98 21.71 22.35 3,241,362 21.865 -3.12%
2018-03-22 0 33.60 33.50 33.60 33.10 33.95 2,289,766 77,016,730 33.635 22.69 22.62 22.69 22.35 22.92 3,390,952 22.712 1.05%
2018-03-21 0 33.25 33.25 33.30 32.90 33.60 1,533,785 51,014,978 33.261 22.45 22.45 22.49 22.22 22.69 2,271,407 22.460 0.91%
2018-03-20 0 32.95 32.95 33.00 32.85 33.40 852,304 28,132,035 33.007 22.25 22.25 22.28 22.18 22.55 1,262,191 22.288 -0.90%
2018-03-19 0 33.25 33.25 33.30 33.10 33.60 815,527 27,189,791 33.340 22.45 22.45 22.49 22.35 22.69 1,207,727 22.513 -0.30%
2018-03-16 0 33.35 33.30 33.35 33.10 33.70 2,348,441 78,205,068 33.301 22.52 22.49 22.52 22.35 22.76 3,477,845 22.487 -0.74%
2018-03-15 0 33.60 33.60 33.65 33.25 33.60 1,161,211 38,847,428 33.454 22.69 22.69 22.72 22.45 22.69 1,719,656 22.590 -0.44%
2018-03-14 0 33.75 33.70 33.75 33.25 33.85 1,176,482 39,467,498 33.547 22.79 22.76 22.79 22.45 22.86 1,742,271 22.653 -1.17%
2018-03-13 0 34.15 34.05 34.15 33.65 34.20 1,987,045 67,688,606 34.065 23.06 22.99 23.06 22.72 23.09 2,942,647 23.003 1.04%
2018-03-12 0 33.80 33.75 33.80 33.40 33.85 1,171,231 39,447,992 33.681 22.82 22.79 22.82 22.55 22.86 1,734,495 22.743 1.20%
2018-03-09 0 33.40 33.40 33.45 32.90 33.60 1,482,417 49,427,195 33.342 22.55 22.55 22.59 22.22 22.69 2,195,336 22.515 1.06%
2018-03-08 0 33.05 33.00 33.05 32.65 33.15 943,434 31,093,865 32.958 22.32 22.28 22.32 22.05 22.38 1,397,147 22.255 0.46%
2018-03-07 0 33.50 33.45 33.50 33.05 33.70 1,919,669 64,154,939 33.420 22.22 22.18 22.22 21.92 22.35 2,894,715 22.163 -0.30%
2018-03-06 0 33.60 33.60 33.65 33.60 34.20 1,334,633 45,045,709 33.751 22.28 22.28 22.32 22.28 22.68 2,012,525 22.383 -0.59%
2018-03-05 0 33.80 33.75 33.80 33.65 34.50 2,708,808 91,805,075 33.891 22.41 22.38 22.41 22.32 22.88 4,084,676 22.475 -1.60%
2018-03-02 0 34.35 34.30 34.35 34.15 34.65 7,018,790 240,876,617 34.319 22.78 22.75 22.78 22.65 22.98 10,583,801 22.759 -1.72%
2018-03-01 0 34.95 34.90 34.95 33.55 34.95 2,645,492 91,275,468 34.502 23.18 23.14 23.18 22.25 23.18 3,989,201 22.881 1.45%
2018-02-28 0 34.45 34.45 34.50 34.40 35.20 2,256,197 77,964,308 34.556 22.85 22.85 22.88 22.81 23.34 3,402,173 22.916 -2.27%
2018-02-27 0 35.25 35.20 35.25 34.75 35.45 2,313,586 81,475,138 35.216 23.38 23.34 23.38 23.04 23.51 3,488,712 23.354 -0.42%
2018-02-26 0 35.40 35.35 35.40 34.35 35.40 4,106,473 143,739,368 35.003 23.48 23.44 23.48 22.78 23.48 6,192,249 23.213 3.06%
2018-02-23 0 34.35 34.30 34.35 33.85 34.45 3,518,047 120,235,543 34.177 22.78 22.75 22.78 22.45 22.85 5,304,947 22.665 2.08%
2018-02-22 0 33.65 33.65 33.70 32.80 34.30 3,237,775 109,064,464 33.685 22.32 22.32 22.35 21.75 22.75 4,882,318 22.339 0.30%
2018-02-21 0 33.55 33.55 33.60 33.10 33.65 1,400,849 46,730,742 33.359 22.25 22.25 22.28 21.95 22.32 2,112,374 22.122 0.75%
2018-02-20 0 33.30 33.25 33.30 32.50 33.70 2,891,650 95,933,156 33.176 22.08 22.05 22.08 21.55 22.35 4,360,388 22.001 1.37%
2018-02-15 0 32.85 32.85 32.90 32.20 32.95 1,566,616 51,095,097 32.615 21.78 21.78 21.82 21.35 21.85 2,362,338 21.629 1.55%
2018-02-14 0 32.35 32.35 32.40 31.55 32.55 2,032,690 65,242,900 32.097 21.45 21.45 21.49 20.92 21.59 3,065,142 21.285 2.21%
2018-02-13 0 31.65 31.60 31.65 31.45 31.95 2,013,794 63,655,600 31.610 20.99 20.96 20.99 20.86 21.19 3,036,648 20.962 0.16%
2018-02-12 0 31.60 31.60 31.70 31.50 32.10 1,473,810 46,798,146 31.753 20.96 20.96 21.02 20.89 21.29 2,222,393 21.058 -0.63%
2018-02-09 0 31.80 31.75 31.80 31.25 32.20 3,783,012 120,111,732 31.750 21.09 21.06 21.09 20.72 21.35 5,704,494 21.056 -0.16%
2018-02-08 0 31.85 31.85 31.90 31.60 31.95 1,271,234 40,412,960 31.790 21.12 21.12 21.15 20.96 21.19 1,916,924 21.082 1.11%
2018-02-07 0 31.50 31.50 31.55 31.20 32.40 3,652,393 116,291,540 31.840 20.89 20.89 20.92 20.69 21.49 5,507,531 21.115 0.00%
2018-02-06 0 31.50 31.50 31.55 31.20 32.00 3,224,903 101,365,530 31.432 20.89 20.89 20.92 20.69 21.22 4,862,908 20.845 -3.23%
2018-02-05 0 32.55 32.55 32.60 32.40 33.05 1,496,351 48,778,942 32.599 21.59 21.59 21.62 21.49 21.92 2,256,383 21.618 -1.51%
2018-02-02 0 33.05 33.05 33.10 33.00 33.45 1,118,660 37,055,084 33.125 21.92 21.92 21.95 21.88 22.18 1,686,854 21.967 -0.75%
2018-02-01 0 33.30 33.30 33.35 33.15 33.70 2,557,711 85,306,399 33.353 22.08 22.08 22.12 21.98 22.35 3,856,834 22.118 -1.62%
2018-01-31 0 33.85 33.85 33.90 33.55 34.10 1,829,659 61,900,114 33.832 22.45 22.45 22.48 22.25 22.61 2,758,987 22.436 -0.73%
2018-01-30 0 34.10 34.05 34.10 34.00 34.45 1,125,847 38,451,538 34.153 22.61 22.58 22.61 22.55 22.85 1,697,692 22.649 -0.44%
2018-01-29 0 34.25 34.20 34.25 34.15 34.45 919,784 31,517,857 34.267 22.71 22.68 22.71 22.65 22.85 1,386,964 22.724 0.00%
2018-01-26 0 34.25 34.25 34.30 34.15 34.50 561,473 19,233,912 34.256 22.71 22.71 22.75 22.65 22.88 846,659 22.717 -0.15%
2018-01-25 0 34.30 34.30 34.35 34.15 34.55 919,990 31,614,722 34.364 22.75 22.75 22.78 22.65 22.91 1,387,275 22.789 0.29%
2018-01-24 0 34.20 34.20 34.25 33.80 34.40 676,359 23,134,954 34.205 22.68 22.68 22.71 22.41 22.81 1,019,898 22.684 -0.29%
2018-01-23 0 34.30 34.30 34.35 33.80 34.30 1,027,860 35,103,539 34.152 22.75 22.75 22.78 22.41 22.75 1,549,935 22.648 0.59%
2018-01-22 0 34.10 34.05 34.10 33.90 34.70 1,054,007 35,976,735 34.133 22.61 22.58 22.61 22.48 23.01 1,589,362 22.636 -0.58%
2018-01-19 0 34.30 34.25 34.30 33.95 34.30 1,106,117 37,736,840 34.116 22.75 22.71 22.75 22.51 22.75 1,667,940 22.625 0.59%
2018-01-18 0 34.10 34.05 34.10 33.90 34.20 905,768 30,867,713 34.079 22.61 22.58 22.61 22.48 22.68 1,365,829 22.600 -0.15%
2018-01-17 0 34.15 34.10 34.15 33.90 34.15 1,260,003 42,925,827 34.068 22.65 22.61 22.65 22.48 22.65 1,899,989 22.593 0.59%
2018-01-16 0 33.95 33.90 33.95 33.50 33.95 989,402 33,499,371 33.858 22.51 22.48 22.51 22.22 22.51 1,491,943 22.454 0.15%
2018-01-15 0 33.90 33.90 34.00 33.65 34.10 947,732 32,116,581 33.888 22.48 22.48 22.55 22.32 22.61 1,429,108 22.473 -0.15%
2018-01-12 0 33.95 33.85 33.95 33.70 34.10 1,802,593 61,188,737 33.945 22.51 22.45 22.51 22.35 22.61 2,718,173 22.511 0.15%
2018-01-11 0 33.90 33.90 33.95 33.70 34.05 1,002,365 33,953,804 33.874 22.48 22.48 22.51 22.35 22.58 1,511,490 22.464 -0.29%
2018-01-10 0 34.00 33.95 34.00 33.50 34.00 958,878 32,350,857 33.738 22.55 22.51 22.55 22.22 22.55 1,445,915 22.374 0.15%
2018-01-09 0 33.95 33.90 33.95 33.35 33.95 888,136 29,909,155 33.676 22.51 22.48 22.51 22.12 22.51 1,339,242 22.333 1.04%
2018-01-08 0 33.60 33.60 33.65 33.40 33.80 938,645 31,508,322 33.568 22.28 22.28 22.32 22.15 22.41 1,415,405 22.261 -0.88%
2018-01-05 0 33.90 33.85 33.90 33.15 34.00 642,198 21,727,960 33.834 22.48 22.45 22.48 21.98 22.55 968,386 22.437 -0.59%
2018-01-04 0 34.10 33.95 34.10 33.45 34.10 647,539 21,971,471 33.931 22.61 22.51 22.61 22.18 22.61 976,440 22.502 1.49%
2018-01-03 0 33.60 33.55 33.60 33.50 33.85 809,739 27,254,849 33.659 22.28 22.25 22.28 22.22 22.45 1,221,025 22.321 -1.03%
2018-01-02 0 33.95 33.90 33.95 33.50 34.10 779,881 26,464,031 33.933 22.51 22.48 22.51 22.22 22.61 1,176,001 22.503 0.30%
2017-12-29 0 33.85 33.80 33.85 33.45 34.20 1,190,466 40,312,874 33.863 22.45 22.41 22.45 22.18 22.68 1,795,132 22.457 0.00%
2017-12-28 0 33.85 33.80 33.85 33.35 33.90 1,140,163 38,336,758 33.624 22.45 22.41 22.45 22.12 22.48 1,719,279 22.298 1.04%
2017-12-27 0 33.50 33.50 33.55 33.10 33.60 639,384 21,348,829 33.390 22.22 22.22 22.25 21.95 22.28 964,142 22.143 0.15%
2017-12-22 0 33.45 33.35 33.45 32.50 33.45 1,600,428 52,941,648 33.080 22.18 22.12 22.18 21.55 22.18 2,413,324 21.937 1.98%
2017-12-21 0 32.80 32.75 32.80 32.25 32.90 798,512 26,124,953 32.717 21.75 21.72 21.75 21.39 21.82 1,204,095 21.697 -0.30%
2017-12-20 0 32.90 32.90 32.95 32.50 33.00 886,108 29,064,438 32.800 21.82 21.82 21.85 21.55 21.88 1,336,183 21.752 0.61%
2017-12-19 0 32.70 32.70 32.75 32.50 32.90 2,107,687 68,905,545 32.692 21.69 21.69 21.72 21.55 21.82 3,178,232 21.680 0.31%
2017-12-18 0 32.60 32.60 32.65 32.35 32.85 882,053 28,763,735 32.610 21.62 21.62 21.65 21.45 21.78 1,330,069 21.626 -0.46%
2017-12-15 0 32.75 32.65 32.75 32.30 33.05 3,324,060 108,529,987 32.650 21.72 21.65 21.72 21.42 21.92 5,012,430 21.652 -1.06%
2017-12-14 0 33.10 33.10 33.15 32.60 33.30 1,645,539 54,305,109 33.001 21.95 21.95 21.98 21.62 22.08 2,481,348 21.885 -0.15%
2017-12-13 0 33.15 33.10 33.15 32.45 33.35 1,045,789 34,425,401 32.918 21.98 21.95 21.98 21.52 22.12 1,576,970 21.830 2.00%
2017-12-12 0 32.50 32.45 32.50 32.40 32.75 907,656 29,547,562 32.554 21.55 21.52 21.55 21.49 21.72 1,368,676 21.588 -0.31%
2017-12-11 0 32.60 32.60 32.65 32.40 32.90 1,898,263 61,889,917 32.603 21.62 21.62 21.65 21.49 21.82 2,862,436 21.621 -0.61%
2017-12-08 0 32.80 32.80 32.85 32.65 33.00 1,029,660 33,748,753 32.777 21.75 21.75 21.78 21.65 21.88 1,552,649 21.736 -0.30%
2017-12-07 0 32.90 32.85 32.90 32.75 33.10 784,712 25,832,418 32.920 21.82 21.78 21.82 21.72 21.95 1,183,286 21.831 0.00%
2017-12-06 0 32.90 32.90 32.95 32.85 33.70 997,028 33,055,940 33.154 21.82 21.82 21.85 21.78 22.35 1,503,442 21.987 -1.94%
2017-12-05 0 33.55 33.50 33.55 33.40 33.90 1,049,402 35,281,706 33.621 22.25 22.22 22.25 22.15 22.48 1,582,418 22.296 -0.59%
2017-12-04 0 33.75 33.75 33.80 33.45 34.50 1,856,833 63,052,980 33.957 22.38 22.38 22.41 22.18 22.88 2,799,963 22.519 -1.46%
2017-12-01 0 34.25 34.25 34.30 33.85 34.80 6,902,857 236,255,748 34.226 22.71 22.71 22.75 22.45 23.08 10,408,983 22.697 -0.87%
2017-11-30 0 34.55 34.50 34.55 32.95 34.55 4,454,039 152,170,847 34.165 22.91 22.88 22.91 21.85 22.91 6,716,352 22.657 2.98%
2017-11-29 0 33.55 33.50 33.55 33.20 33.55 859,732 28,708,185 33.392 22.25 22.22 22.25 22.02 22.25 1,296,410 22.144 0.15%
2017-11-28 0 33.50 33.50 33.55 33.35 33.90 961,455 32,253,795 33.547 22.22 22.22 22.25 22.12 22.48 1,449,801 22.247 -0.15%
2017-11-27 0 33.55 33.50 33.55 33.10 33.90 924,200 30,886,512 33.420 22.25 22.22 22.25 21.95 22.48 1,393,623 22.163 -0.15%
2017-11-24 0 33.60 33.55 33.60 33.40 33.90 627,860 21,123,750 33.644 22.28 22.25 22.28 22.15 22.48 946,765 22.312 0.00%
2017-11-23 0 33.60 33.55 33.60 33.20 33.65 913,679 30,600,372 33.491 22.28 22.25 22.28 22.02 22.32 1,377,758 22.210 0.75%
2017-11-22 0 33.35 33.30 33.35 33.00 33.45 1,627,987 54,239,797 33.317 22.12 22.08 22.12 21.88 22.18 2,454,881 22.095 1.06%
2017-11-21 0 33.00 32.95 33.00 32.15 33.00 1,667,215 54,336,817 32.591 21.88 21.85 21.88 21.32 21.88 2,514,033 21.613 1.07%
2017-11-20 0 32.65 32.60 32.65 32.35 32.90 1,378,967 45,004,930 32.637 21.65 21.62 21.65 21.45 21.82 2,079,377 21.643 0.00%
2017-11-17 0 32.65 32.60 32.65 32.55 33.40 2,741,860 89,695,679 32.713 21.65 21.62 21.65 21.59 22.15 4,134,516 21.694 -1.51%
2017-11-16 0 33.15 33.15 33.20 33.05 33.90 833,886 27,676,571 33.190 21.98 21.98 22.02 21.92 22.48 1,257,437 22.010 -0.15%
2017-11-15 0 33.20 33.20 33.30 33.15 33.50 585,022 19,448,081 33.243 22.02 22.02 22.08 21.98 22.22 882,169 22.046 -0.45%
2017-11-14 0 33.35 33.30 33.35 32.75 33.40 1,173,402 39,010,437 33.246 22.12 22.08 22.12 21.72 22.15 1,769,401 22.047 0.76%
2017-11-13 0 33.10 33.05 33.10 32.85 33.75 2,318,631 76,615,006 33.043 21.95 21.92 21.95 21.78 22.38 3,496,319 21.913 -1.49%
2017-11-10 0 33.60 33.60 33.70 33.40 33.90 1,256,168 42,121,921 33.532 22.28 22.28 22.35 22.15 22.48 1,894,206 22.237 -0.88%
2017-11-09 0 33.90 33.85 33.90 33.45 34.00 1,017,885 34,403,130 33.799 22.48 22.45 22.48 22.18 22.55 1,534,893 22.414 -0.15%
2017-11-08 0 33.95 33.90 33.95 33.40 33.95 989,990 33,500,002 33.839 22.51 22.48 22.51 22.15 22.51 1,492,830 22.441 1.04%
2017-11-07 0 33.60 33.55 33.60 33.25 33.75 1,156,257 38,753,311 33.516 22.28 22.25 22.28 22.05 22.38 1,743,548 22.227 0.30%
2017-11-06 0 33.50 33.45 33.50 32.80 33.80 2,491,503 82,537,235 33.127 22.22 22.18 22.22 21.75 22.41 3,756,997 21.969 -1.33%
2017-11-03 0 33.95 33.90 33.95 33.65 34.10 1,147,329 38,909,583 33.913 22.51 22.48 22.51 22.32 22.61 1,730,085 22.490 -0.59%
2017-11-02 0 34.15 34.10 34.15 33.85 34.35 1,280,067 43,620,226 34.077 22.65 22.61 22.65 22.45 22.78 1,930,244 22.598 -0.73%
2017-11-01 0 34.40 34.35 34.40 33.95 34.60 1,187,653 40,695,462 34.265 22.81 22.78 22.81 22.51 22.95 1,790,890 22.724 0.58%
2017-10-31 0 34.20 34.20 34.25 34.00 34.90 723,206 24,757,993 34.234 22.68 22.68 22.71 22.55 23.14 1,090,540 22.703 -0.87%
2017-10-30 0 34.50 34.45 34.50 34.35 34.95 492,821 17,035,038 34.566 22.88 22.85 22.88 22.78 23.18 743,137 22.923 -0.86%
2017-10-27 0 34.80 34.75 34.80 34.45 34.85 495,372 17,186,855 34.695 23.08 23.04 23.08 22.85 23.11 746,983 23.008 0.58%
2017-10-26 0 34.60 34.55 34.60 33.75 34.70 1,239,213 42,639,005 34.408 22.95 22.91 22.95 22.38 23.01 1,868,639 22.818 0.58%
2017-10-25 0 34.40 34.35 34.40 34.10 34.45 454,798 15,604,948 34.312 22.81 22.78 22.81 22.61 22.85 685,801 22.754 0.44%
2017-10-24 0 34.25 34.20 34.25 34.05 34.50 1,038,872 35,560,422 34.230 22.71 22.68 22.71 22.58 22.88 1,566,540 22.700 -0.15%
2017-10-23 0 34.30 34.30 34.35 34.25 34.80 1,337,210 46,046,732 34.435 22.75 22.75 22.78 22.71 23.08 2,016,411 22.836 -2.14%
2017-10-20 0 35.05 35.00 35.05 34.60 35.10 1,057,911 36,959,346 34.936 23.24 23.21 23.24 22.95 23.28 1,595,249 23.168 0.72%
2017-10-19 0 34.80 34.60 34.80 34.50 35.00 1,090,584 37,942,405 34.791 23.08 22.95 23.08 22.88 23.21 1,644,518 23.072 -0.14%
2017-10-18 0 34.85 34.75 34.85 34.45 34.85 598,024 20,765,314 34.723 23.11 23.04 23.11 22.85 23.11 901,775 23.027 0.29%
2017-10-17 0 34.75 34.75 34.80 34.65 34.95 1,043,464 36,362,361 34.848 23.04 23.04 23.08 22.98 23.18 1,573,464 23.110 -0.71%
2017-10-16 0 35.00 35.00 35.05 34.60 35.10 938,780 32,851,451 34.994 23.21 23.21 23.24 22.95 23.28 1,415,609 23.207 0.00%
2017-10-13 0 35.00 34.95 35.00 34.45 35.05 684,144 23,852,133 34.864 23.21 23.18 23.21 22.85 23.24 1,031,637 23.121 0.00%
2017-10-12 0 35.00 34.95 35.00 34.50 35.00 1,221,526 42,575,241 34.854 23.21 23.18 23.21 22.88 23.21 1,841,968 23.114 0.43%
2017-10-11 0 34.85 34.75 34.85 34.60 34.85 514,395 17,891,888 34.782 23.11 23.04 23.11 22.95 23.11 775,669 23.066 0.29%
2017-10-10 0 34.75 34.60 34.75 34.50 34.90 823,068 28,570,854 34.713 23.04 22.95 23.04 22.88 23.14 1,241,124 23.020 0.43%
2017-10-09 0 34.60 34.55 34.60 34.40 35.00 412,451 14,259,049 34.571 22.95 22.91 22.95 22.81 23.21 621,945 22.927 -0.72%
2017-10-06 0 34.85 34.80 34.85 34.10 34.90 672,361 23,306,501 34.664 23.11 23.08 23.11 22.61 23.14 1,013,869 22.988 0.58%
2017-10-04 0 34.65 34.65 34.70 34.50 35.00 652,209 22,614,408 34.674 22.98 22.98 23.01 22.88 23.21 983,482 22.994 0.58%
2017-10-03 0 34.45 34.40 34.45 33.60 34.50 758,049 26,001,861 34.301 22.85 22.81 22.85 22.28 22.88 1,143,080 22.747 2.07%
2017-09-29 0 33.75 33.75 33.80 33.60 34.30 879,586 29,729,514 33.799 22.38 22.38 22.41 22.28 22.75 1,326,349 22.415 -0.74%
2017-09-28 0 34.00 34.00 34.05 33.70 34.30 1,063,217 36,142,393 33.993 22.55 22.55 22.58 22.35 22.75 1,603,250 22.543 -0.44%
2017-09-27 0 34.15 34.10 34.15 33.55 34.40 1,116,128 38,054,728 34.095 22.65 22.61 22.65 22.25 22.81 1,683,036 22.611 0.44%
2017-09-26 0 34.00 34.00 34.05 33.85 34.00 475,128 16,143,243 33.977 22.55 22.55 22.58 22.45 22.55 716,457 22.532 0.29%
2017-09-25 0 33.90 33.90 33.95 33.45 34.25 905,790 30,777,615 33.979 22.48 22.48 22.51 22.18 22.71 1,365,862 22.533 -0.73%
2017-09-22 0 34.15 34.10 34.15 34.00 34.70 962,155 32,914,455 34.209 22.65 22.61 22.65 22.55 23.01 1,450,857 22.686 -0.73%
2017-09-21 0 34.40 34.35 34.40 33.90 34.75 1,212,459 41,629,473 34.335 22.81 22.78 22.81 22.48 23.04 1,828,296 22.770 -0.29%
2017-09-20 0 34.50 34.45 34.50 34.15 34.50 1,255,275 43,181,085 34.400 22.88 22.85 22.88 22.65 22.88 1,892,859 22.813 -0.14%
2017-09-19 0 34.55 34.50 34.55 34.50 35.00 859,168 29,768,972 34.649 22.91 22.88 22.91 22.88 23.21 1,295,560 22.978 -0.72%
2017-09-18 0 34.80 34.80 34.85 34.65 35.20 1,172,186 40,904,566 34.896 23.08 23.08 23.11 22.98 23.34 1,767,567 23.142 0.58%
2017-09-15 0 34.60 34.55 34.60 34.20 34.80 1,787,812 61,672,991 34.496 22.95 22.91 22.95 22.68 23.08 2,695,884 22.877 -0.43%
2017-09-14 0 34.75 34.75 34.80 34.60 35.05 842,887 29,315,235 34.780 23.04 23.04 23.08 22.95 23.24 1,271,009 23.065 -0.71%
2017-09-13 0 35.00 34.95 35.00 34.80 35.30 931,182 32,560,802 34.967 23.21 23.18 23.21 23.08 23.41 1,404,152 23.189 -0.71%
2017-09-12 0 35.25 35.20 35.25 35.00 35.40 770,237 27,138,454 35.234 23.38 23.34 23.38 23.21 23.48 1,161,459 23.366 0.00%
2017-09-11 0 35.25 35.20 35.25 34.90 35.45 1,350,744 47,580,482 35.225 23.38 23.34 23.38 23.14 23.51 2,036,819 23.360 1.23%
2017-09-08 0 35.50 35.45 35.50 34.95 35.50 1,062,439 37,578,248 35.370 23.09 23.06 23.09 22.73 23.09 1,633,364 23.007 0.14%
2017-09-07 0 35.45 35.40 35.45 35.30 35.75 1,541,788 54,653,619 35.448 23.06 23.03 23.06 22.96 23.25 2,370,302 23.058 -0.28%
2017-09-06 0 35.55 35.50 35.55 35.20 35.60 1,587,460 56,386,373 35.520 23.12 23.09 23.12 22.90 23.16 2,440,517 23.104 -0.14%
2017-09-05 0 35.60 35.50 35.60 35.50 35.70 900,252 32,034,703 35.584 23.16 23.09 23.16 23.09 23.22 1,384,022 23.146 0.28%
2017-09-04 0 35.50 35.50 35.55 35.40 35.80 1,544,897 55,050,468 35.634 23.09 23.09 23.12 23.03 23.29 2,375,082 23.178 -0.70%
2017-09-01 0 35.75 35.70 35.75 35.60 36.00 1,916,870 68,600,062 35.788 23.25 23.22 23.25 23.16 23.42 2,946,943 23.278 -0.28%
2017-08-31 0 35.85 35.80 35.85 35.65 36.00 2,789,625 100,084,384 35.877 23.32 23.29 23.32 23.19 23.42 4,288,692 23.337 0.28%
2017-08-30 0 35.75 35.70 35.75 34.85 36.00 3,491,995 124,309,685 35.598 23.25 23.22 23.25 22.67 23.42 5,368,496 23.155 2.14%
2017-08-29 0 35.00 34.95 35.00 34.90 35.15 1,289,141 45,098,883 34.984 22.77 22.73 22.77 22.70 22.86 1,981,890 22.755 -0.85%
2017-08-28 0 35.30 35.25 35.30 34.70 36.00 4,564,098 162,114,494 35.520 22.96 22.93 22.96 22.57 23.42 7,016,717 23.104 1.88%
2017-08-25 0 34.65 34.60 34.65 32.60 35.05 5,231,913 180,763,176 34.550 22.54 22.51 22.54 21.21 22.80 8,043,397 22.473 3.59%
2017-08-24 0 33.45 33.45 33.50 33.00 33.55 1,227,535 40,978,466 33.383 21.76 21.76 21.79 21.47 21.82 1,887,178 21.714 0.15%
2017-08-22 0 33.40 33.40 33.45 33.20 33.55 522,477 17,435,795 33.371 21.73 21.73 21.76 21.60 21.82 803,242 21.707 0.15%
2017-08-21 0 33.35 33.35 33.40 32.80 33.40 1,145,422 38,000,589 33.176 21.69 21.69 21.73 21.34 21.73 1,760,940 21.580 0.60%
2017-08-18 0 33.15 33.10 33.15 32.80 33.40 1,634,817 54,055,403 33.065 21.56 21.53 21.56 21.34 21.73 2,513,322 21.508 -0.45%
2017-08-17 0 33.30 33.25 33.30 33.10 33.80 628,315 20,917,515 33.291 21.66 21.63 21.66 21.53 21.99 965,954 21.655 -0.89%
2017-08-16 0 33.60 33.60 33.65 33.10 33.65 877,632 29,267,772 33.349 21.86 21.86 21.89 21.53 21.89 1,349,247 21.692 0.30%
2017-08-15 0 33.50 33.50 33.55 33.20 33.65 1,416,669 47,344,425 33.420 21.79 21.79 21.82 21.60 21.89 2,177,948 21.738 -0.30%
2017-08-14 0 33.60 33.60 33.65 33.35 33.80 1,054,877 35,444,257 33.600 21.86 21.86 21.89 21.69 21.99 1,621,739 21.856 -0.15%
2017-08-11 0 33.65 33.60 33.65 33.35 33.95 1,971,259 66,379,115 33.673 21.89 21.86 21.89 21.69 22.08 3,030,559 21.903 -0.15%
2017-08-10 0 33.70 33.65 33.70 33.55 34.15 1,078,157 36,502,997 33.857 21.92 21.89 21.92 21.82 22.21 1,657,529 22.023 -0.15%
2017-08-09 0 33.75 33.70 33.75 33.40 33.85 492,525 16,603,951 33.712 21.95 21.92 21.95 21.73 22.02 757,194 21.928 0.30%
2017-08-08 0 33.65 33.60 33.65 33.35 33.85 850,791 28,588,178 33.602 21.89 21.86 21.89 21.69 22.02 1,307,982 21.857 -0.74%
2017-08-07 0 33.90 33.90 33.95 33.70 34.00 943,992 31,990,140 33.888 22.05 22.05 22.08 21.92 22.12 1,451,267 22.043 0.30%
2017-08-04 0 33.80 33.80 33.85 33.70 34.05 1,089,683 36,954,558 33.913 21.99 21.99 22.02 21.92 22.15 1,675,248 22.059 -0.29%
2017-08-03 0 33.90 33.90 33.95 33.70 34.00 759,157 25,743,731 33.911 22.05 22.05 22.08 21.92 22.12 1,167,107 22.058 -0.15%
2017-08-02 0 33.95 33.95 34.00 33.65 34.10 3,274,832 111,228,386 33.965 22.08 22.08 22.12 21.89 22.18 5,034,636 22.093 0.15%
2017-08-01 0 33.90 33.85 33.90 33.35 33.90 2,016,575 68,003,523 33.722 22.05 22.02 22.05 21.69 22.05 3,100,226 21.935 1.35%
2017-07-31 0 33.45 33.40 33.45 33.10 33.50 1,210,347 40,339,651 33.329 21.76 21.73 21.76 21.53 21.79 1,860,754 21.679 0.00%
2017-07-28 0 33.45 33.45 33.50 33.10 33.50 781,594 26,076,622 33.363 21.76 21.76 21.79 21.53 21.79 1,201,601 21.702 -0.30%
2017-07-27 0 33.55 33.50 33.55 33.10 33.65 1,039,671 34,823,608 33.495 21.82 21.79 21.82 21.53 21.89 1,598,361 21.787 0.45%
2017-07-26 0 33.40 33.40 33.50 33.30 33.70 911,377 30,512,376 33.479 21.73 21.73 21.79 21.66 21.92 1,401,126 21.777 -0.30%
2017-07-25 0 33.50 33.45 33.50 33.35 33.65 730,937 24,477,591 33.488 21.79 21.76 21.79 21.69 21.89 1,123,722 21.783 -0.15%
2017-07-24 0 33.55 33.50 33.55 33.30 33.80 631,079 21,158,428 33.527 21.82 21.79 21.82 21.66 21.99 970,203 21.808 -0.30%
2017-07-21 0 33.65 33.55 33.65 33.00 33.65 1,422,800 47,522,698 33.401 21.89 21.82 21.89 21.47 21.89 2,187,373 21.726 0.45%
2017-07-20 0 33.50 33.45 33.50 33.05 33.60 874,282 29,187,552 33.385 21.79 21.76 21.79 21.50 21.86 1,344,097 21.715 -0.15%
2017-07-19 0 33.55 33.50 33.55 33.45 33.75 928,800 31,172,935 33.563 21.82 21.79 21.82 21.76 21.95 1,427,911 21.831 -0.45%
2017-07-18 0 33.70 33.65 33.70 33.35 33.75 1,144,809 38,474,246 33.608 21.92 21.89 21.92 21.69 21.95 1,759,998 21.860 -0.44%
2017-07-17 0 33.85 33.80 33.85 33.25 34.10 1,590,571 53,800,696 33.825 22.02 21.99 22.02 21.63 22.18 2,445,300 22.002 0.45%
2017-07-14 0 33.70 33.65 33.70 33.50 33.90 1,090,734 36,793,901 33.733 21.92 21.89 21.92 21.79 22.05 1,676,864 21.942 -0.30%
2017-07-13 0 33.80 33.75 33.80 33.40 33.80 1,266,512 42,677,583 33.697 21.99 21.95 21.99 21.73 21.99 1,947,100 21.919 1.20%
2017-07-12 0 33.40 33.35 33.40 33.15 33.60 1,470,762 49,121,873 33.399 21.73 21.69 21.73 21.56 21.86 2,261,109 21.725 0.60%
2017-07-11 0 33.20 33.15 33.20 32.60 33.20 767,442 25,354,383 33.038 21.60 21.56 21.60 21.21 21.60 1,179,844 21.490 1.07%
2017-07-10 0 32.85 32.80 32.85 32.70 33.25 844,222 27,840,059 32.977 21.37 21.34 21.37 21.27 21.63 1,297,883 21.450 0.00%
2017-07-07 0 32.85 32.80 32.85 32.30 33.00 917,954 30,089,685 32.779 21.37 21.34 21.37 21.01 21.47 1,411,237 21.321 0.61%
2017-07-06 0 32.65 32.65 32.70 32.50 32.95 628,302 20,507,611 32.640 21.24 21.24 21.27 21.14 21.43 965,934 21.231 -0.46%
2017-07-05 0 32.80 32.80 32.85 32.40 33.00 919,936 30,155,251 32.780 21.34 21.34 21.37 21.07 21.47 1,414,284 21.322 0.31%
2017-07-04 0 32.70 32.70 32.75 32.30 33.15 1,750,387 57,105,086 32.624 21.27 21.27 21.30 21.01 21.56 2,690,996 21.221 -1.65%
2017-07-03 0 33.25 33.20 33.25 32.90 33.50 2,017,102 67,111,628 33.271 21.63 21.60 21.63 21.40 21.79 3,101,036 21.642 -0.89%
2017-06-30 0 33.55 33.55 33.60 33.10 33.85 2,266,774 76,135,242 33.587 21.82 21.82 21.86 21.53 22.02 3,484,875 21.847 -1.32%
2017-06-29 0 34.00 33.95 34.00 33.45 34.10 2,474,207 83,938,725 33.926 22.12 22.08 22.12 21.76 22.18 3,803,777 22.067 1.19%
2017-06-28 0 33.60 33.55 33.60 33.20 33.70 945,469 31,659,588 33.486 21.86 21.82 21.86 21.60 21.92 1,453,538 21.781 0.60%
2017-06-27 0 33.40 33.40 33.45 33.30 33.75 858,678 28,718,486 33.445 21.73 21.73 21.76 21.66 21.95 1,320,108 21.755 -0.74%
2017-06-26 0 33.65 33.60 33.65 33.30 33.80 487,596 16,381,990 33.597 21.89 21.86 21.89 21.66 21.99 749,617 21.854 0.75%
2017-06-23 0 33.40 33.35 33.40 33.20 33.85 1,759,034 58,793,166 33.424 21.73 21.69 21.73 21.60 22.02 2,704,290 21.741 0.00%
2017-06-22 0 33.40 33.35 33.40 33.00 33.70 924,438 30,864,447 33.387 21.73 21.69 21.73 21.47 21.92 1,421,205 21.717 0.30%
2017-06-21 0 33.30 33.25 33.30 32.95 33.65 1,639,499 54,568,268 33.284 21.66 21.63 21.66 21.43 21.89 2,520,520 21.650 -1.19%
2017-06-20 0 33.70 33.70 33.75 33.35 33.80 996,953 33,577,904 33.681 21.92 21.92 21.95 21.69 21.99 1,532,688 21.908 -0.30%
2017-06-19 0 33.80 33.75 33.80 33.35 33.85 1,025,146 34,579,841 33.732 21.99 21.95 21.99 21.69 22.02 1,576,031 21.941 1.35%
2017-06-16 0 33.35 33.35 33.45 33.15 33.55 2,542,955 84,823,024 33.356 21.69 21.69 21.76 21.56 21.82 3,909,468 21.697 -0.15%
2017-06-15 0 33.40 33.25 33.40 33.00 33.50 1,043,881 34,744,564 33.284 21.73 21.63 21.73 21.47 21.79 1,604,834 21.650 -0.45%
2017-06-14 0 33.55 33.55 33.60 33.15 33.95 1,967,148 65,794,210 33.446 21.82 21.82 21.86 21.56 22.08 3,024,239 21.756 -1.18%
2017-06-13 0 33.95 33.90 33.95 33.40 33.95 2,143,098 72,403,688 33.785 22.08 22.05 22.08 21.73 22.08 3,294,739 21.976 1.19%
2017-06-12 0 33.55 33.55 33.60 33.00 34.00 2,206,050 73,650,987 33.386 21.82 21.82 21.86 21.47 22.12 3,391,520 21.716 -0.74%
2017-06-09 0 33.80 33.60 33.80 32.85 33.80 3,718,137 124,531,892 33.493 21.99 21.86 21.99 21.37 21.99 5,716,160 21.786 2.42%
2017-06-08 0 33.00 32.95 33.00 32.75 33.15 703,611 23,203,301 32.977 21.47 21.43 21.47 21.30 21.56 1,081,712 21.451 0.76%
2017-06-07 0 32.75 32.75 32.80 32.65 32.90 651,617 21,364,876 32.787 21.30 21.30 21.34 21.24 21.40 1,001,778 21.327 -0.61%
2017-06-06 0 32.95 32.95 33.00 32.80 33.10 1,182,039 38,984,399 32.981 21.43 21.43 21.47 21.34 21.53 1,817,234 21.453 0.15%
2017-06-05 0 32.90 32.90 32.95 32.75 33.05 900,225 29,646,311 32.932 21.40 21.40 21.43 21.30 21.50 1,383,981 21.421 -0.30%
2017-06-02 0 33.00 32.95 33.00 32.65 33.10 1,068,796 35,161,881 32.899 21.47 21.43 21.47 21.24 21.53 1,643,137 21.399 0.00%
2017-06-01 0 33.00 32.95 33.00 32.45 33.00 1,275,469 41,842,048 32.805 21.47 21.43 21.47 21.11 21.47 1,960,871 21.339 0.30%
2017-05-31 0 32.90 32.80 32.90 32.35 32.90 1,879,398 61,592,583 32.773 21.40 21.34 21.40 21.04 21.40 2,889,334 21.317 0.77%
2017-05-29 0 32.65 32.65 32.70 32.00 32.80 757,558 24,608,726 32.484 21.24 21.24 21.27 20.81 21.34 1,164,649 21.130 1.24%
2017-05-26 0 32.25 32.25 32.30 31.85 32.35 872,048 28,087,635 32.209 20.98 20.98 21.01 20.72 21.04 1,340,662 20.951 0.94%
2017-05-25 0 31.95 31.95 32.05 31.90 32.40 1,857,185 59,552,537 32.066 20.78 20.78 20.85 20.75 21.07 2,855,185 20.858 -0.62%
2017-05-24 0 32.15 32.15 32.20 32.10 32.35 501,082 16,118,997 32.168 20.91 20.91 20.94 20.88 21.04 770,350 20.924 -0.31%
2017-05-23 0 32.25 32.25 32.30 32.10 32.50 1,234,855 39,789,872 32.222 20.98 20.98 21.01 20.88 21.14 1,898,432 20.959 0.16%
2017-05-22 0 32.20 32.20 32.25 32.15 32.70 1,046,510 33,826,235 32.323 20.94 20.94 20.98 20.91 21.27 1,608,875 21.025 -0.77%
2017-05-19 0 32.45 32.40 32.45 32.05 32.50 445,064 14,408,533 32.374 21.11 21.07 21.11 20.85 21.14 684,229 21.058 0.15%
2017-05-18 0 32.40 32.40 32.45 32.20 32.75 1,045,865 33,910,295 32.423 21.07 21.07 21.11 20.94 21.30 1,607,884 21.090 -0.15%
2017-05-17 0 32.45 32.40 32.45 32.30 32.90 921,135 29,898,144 32.458 21.11 21.07 21.11 21.01 21.40 1,416,127 21.113 -1.37%
2017-05-16 0 32.90 32.90 32.95 32.50 32.95 1,195,892 39,186,654 32.768 21.40 21.40 21.43 21.14 21.43 1,838,531 21.314 -0.15%
2017-05-15 0 32.95 32.90 32.95 32.75 33.00 1,716,175 56,457,819 32.897 21.43 21.40 21.43 21.30 21.47 2,638,400 21.399 0.92%
2017-05-12 0 32.65 32.60 32.65 32.40 32.70 605,716 19,723,041 32.562 21.24 21.21 21.24 21.07 21.27 931,211 21.180 -0.15%
2017-05-11 0 32.70 32.70 32.75 32.65 32.80 949,924 31,060,147 32.698 21.27 21.27 21.30 21.24 21.34 1,460,387 21.268 0.00%
2017-05-10 0 32.70 32.65 32.70 32.40 32.70 1,387,136 45,234,174 32.610 21.27 21.24 21.27 21.07 21.27 2,132,544 21.211 0.93%
2017-05-09 0 32.40 32.35 32.40 32.00 32.40 841,401 27,159,895 32.279 21.07 21.04 21.07 20.81 21.07 1,293,546 20.996 0.31%
2017-05-08 0 32.30 32.25 32.30 32.00 32.40 448,146 14,456,350 32.258 21.01 20.98 21.01 20.81 21.07 688,967 20.983 0.47%
2017-05-05 0 32.15 32.15 32.20 31.85 32.45 903,703 29,066,021 32.163 20.91 20.91 20.94 20.72 21.11 1,389,328 20.921 -1.08%
2017-05-04 0 32.50 32.45 32.50 31.95 32.50 792,592 25,671,482 32.389 21.14 21.11 21.14 20.78 21.14 1,218,509 21.068 0.93%
2017-05-02 0 32.20 32.15 32.20 32.00 32.40 690,886 22,235,767 32.184 20.94 20.91 20.94 20.81 21.07 1,062,149 20.935 0.00%
2017-04-28 0 32.20 32.20 32.25 32.05 32.45 960,670 30,911,329 32.177 20.94 20.94 20.98 20.85 21.11 1,476,907 20.930 -0.46%
2017-04-27 0 32.35 32.30 32.35 31.90 32.55 1,263,054 40,834,069 32.330 21.04 21.01 21.04 20.75 21.17 1,941,784 21.029 0.00%
2017-04-26 0 32.35 32.30 32.35 31.95 32.50 1,339,016 43,274,784 32.318 21.04 21.01 21.04 20.78 21.14 2,058,566 21.022 0.78%
2017-04-25 0 32.10 32.05 32.10 31.35 32.10 2,306,139 73,789,658 31.997 20.88 20.85 20.88 20.39 20.88 3,545,394 20.813 3.05%
2017-04-24 0 31.15 31.15 31.20 30.65 31.25 1,176,902 36,471,354 30.989 20.26 20.26 20.29 19.94 20.33 1,809,336 20.157 0.00%
2017-04-21 0 31.15 31.10 31.15 30.85 31.40 822,804 25,632,784 31.153 20.26 20.23 20.26 20.07 20.42 1,264,956 20.264 -0.48%
2017-04-20 0 31.30 31.25 31.30 30.75 31.35 1,281,443 39,773,451 31.038 20.36 20.33 20.36 20.00 20.39 1,970,055 20.189 1.79%
2017-04-19 0 30.75 30.70 30.75 30.60 30.95 2,019,623 62,122,345 30.759 20.00 19.97 20.00 19.90 20.13 3,104,912 20.008 -0.65%
2017-04-18 0 30.95 30.90 30.95 30.65 31.45 2,355,229 72,813,411 30.916 20.13 20.10 20.13 19.94 20.46 3,620,864 20.109 -1.59%
2017-04-13 0 31.45 31.45 31.50 31.45 31.90 1,108,371 35,074,289 31.645 20.46 20.46 20.49 20.46 20.75 1,703,979 20.584 -0.94%
2017-04-12 0 31.75 31.75 31.80 30.75 31.75 2,049,549 64,355,146 31.400 20.65 20.65 20.68 20.00 20.65 3,150,920 20.424 0.32%
2017-04-11 0 31.65 31.65 31.70 31.50 32.25 1,074,718 34,010,474 31.646 20.59 20.59 20.62 20.49 20.98 1,652,242 20.584 -1.56%
2017-04-10 0 32.15 32.10 32.15 31.75 32.15 537,177 17,221,128 32.059 20.91 20.88 20.91 20.65 20.91 825,841 20.853 0.63%
2017-04-07 0 31.95 31.85 31.95 31.40 32.00 1,825,097 57,873,024 31.710 20.78 20.72 20.78 20.42 20.81 2,805,853 20.626 -0.16%
2017-04-06 0 32.00 31.95 32.00 31.60 32.10 627,189 20,026,434 31.930 20.81 20.78 20.81 20.55 20.88 964,223 20.770 -0.62%
2017-04-05 0 32.20 32.15 32.20 31.60 32.65 2,828,697 90,553,876 32.013 20.94 20.91 20.94 20.55 21.24 4,348,760 20.823 -0.92%
2017-04-03 0 32.50 32.40 32.50 32.10 32.50 695,585 22,553,263 32.423 21.14 21.07 21.14 20.88 21.14 1,069,373 21.090 1.09%
2017-03-31 0 32.15 32.15 32.20 32.00 32.60 1,143,708 36,771,366 32.151 20.91 20.91 20.94 20.81 21.21 1,758,305 20.913 -0.77%
2017-03-30 0 32.40 32.40 32.45 32.30 32.60 1,436,657 46,629,786 32.457 21.07 21.07 21.11 21.01 21.21 2,208,676 21.112 0.15%
2017-03-29 0 32.35 32.35 32.40 32.30 32.55 1,312,272 42,553,763 32.428 21.04 21.04 21.07 21.01 21.17 2,017,450 21.093 0.00%
2017-03-28 0 32.35 32.30 32.35 32.25 32.50 872,631 28,253,060 32.377 21.04 21.01 21.04 20.98 21.14 1,341,559 21.060 0.62%
2017-03-27 0 32.15 32.10 32.15 31.90 32.25 1,256,020 40,325,021 32.105 20.91 20.88 20.91 20.75 20.98 1,930,970 20.883 -0.46%
2017-03-24 0 32.30 32.25 32.30 31.95 32.30 1,386,931 44,622,819 32.174 21.01 20.98 21.01 20.78 21.01 2,132,229 20.928 0.47%
2017-03-23 0 32.15 32.10 32.15 31.90 32.35 1,940,632 62,471,701 32.191 20.91 20.88 20.91 20.75 21.04 2,983,474 20.939 1.10%
2017-03-22 0 31.80 31.80 31.85 31.60 32.40 1,541,317 49,083,923 31.845 20.68 20.68 20.72 20.55 21.07 2,369,578 20.714 -0.78%
2017-03-21 0 32.05 32.05 32.15 31.95 32.45 1,062,825 34,181,128 32.161 20.85 20.85 20.91 20.78 21.11 1,633,958 20.919 0.00%
2017-03-20 0 32.05 32.00 32.05 31.85 32.25 562,705 18,051,257 32.079 20.85 20.81 20.85 20.72 20.98 865,087 20.866 0.16%
2017-03-17 0 32.00 32.00 32.10 32.00 33.00 2,050,444 66,030,055 32.203 20.81 20.81 20.88 20.81 21.47 3,152,296 20.947 -1.69%
2017-03-16 0 32.55 32.50 32.55 31.60 32.55 2,242,804 72,298,171 32.236 21.17 21.14 21.17 20.55 21.17 3,448,024 20.968 3.01%
2017-03-15 0 31.60 31.60 31.65 31.30 31.75 1,057,360 33,369,915 31.560 20.55 20.55 20.59 20.36 20.65 1,625,556 20.528 -0.47%
2017-03-14 0 31.75 31.75 31.85 31.50 32.00 1,271,553 40,399,461 31.772 20.65 20.65 20.72 20.49 20.81 1,954,850 20.666 -0.31%
2017-03-13 0 31.85 31.85 31.90 31.60 32.15 959,106 30,612,891 31.918 20.72 20.72 20.75 20.55 20.91 1,474,503 20.761 1.11%
2017-03-10 0 31.50 31.50 31.55 31.50 31.95 1,137,453 35,953,039 31.608 20.49 20.49 20.52 20.49 20.78 1,748,689 20.560 -0.94%
2017-03-09 0 31.80 31.80 31.85 31.65 32.10 1,239,762 39,400,620 31.781 20.68 20.68 20.72 20.59 20.88 1,905,976 20.672 -0.63%
2017-03-08 0 32.00 32.00 32.05 31.60 32.10 2,445,200 78,161,648 31.965 20.81 20.81 20.85 20.55 20.88 3,759,182 20.792 -0.31%
2017-03-07 0 32.10 32.05 32.10 31.80 32.25 1,383,432 44,303,589 32.024 20.88 20.85 20.88 20.68 20.98 2,126,850 20.831 0.16%
2017-03-06 0 32.05 32.00 32.05 31.80 32.35 1,211,507 38,859,125 32.075 20.85 20.81 20.85 20.68 21.04 1,862,537 20.864 0.16%
2017-03-03 0 32.00 31.95 32.00 31.80 32.20 6,731,011 215,482,832 32.013 20.81 20.78 20.81 20.68 20.94 10,348,069 20.823 -0.78%
2017-03-02 0 32.25 32.20 32.25 32.00 33.10 2,413,522 78,079,970 32.351 20.98 20.94 20.98 20.81 21.53 3,710,482 21.043 -0.98%
2017-03-01 0 32.85 32.75 32.85 32.20 32.85 1,973,203 64,387,511 32.631 21.19 21.12 21.19 20.77 21.19 3,059,626 21.044 2.34%
2017-02-28 0 32.10 32.10 32.15 32.10 33.25 2,619,659 85,029,921 32.458 20.70 20.70 20.73 20.70 21.44 4,062,014 20.933 -1.98%
2017-02-27 0 32.75 32.70 32.75 31.95 33.10 1,478,693 48,384,400 32.721 21.12 21.09 21.12 20.61 21.35 2,292,845 21.102 -0.46%
2017-02-24 0 32.90 32.90 32.95 32.65 33.15 1,636,819 53,926,695 32.946 21.22 21.22 21.25 21.06 21.38 2,538,033 21.247 -0.30%
2017-02-23 0 33.00 32.95 33.00 32.55 33.20 1,272,899 41,976,955 32.977 21.28 21.25 21.28 20.99 21.41 1,973,743 21.268 0.00%
2017-02-22 0 33.00 33.00 33.05 32.75 33.20 3,115,338 102,865,817 33.019 21.28 21.28 21.31 21.12 21.41 4,830,608 21.295 0.30%
2017-02-21 0 32.90 32.85 32.90 32.75 33.10 3,562,071 117,156,325 32.890 21.22 21.19 21.22 21.12 21.35 5,523,307 21.211 0.30%
2017-02-20 0 32.80 32.80 32.85 32.10 33.05 3,503,114 114,205,680 32.601 21.15 21.15 21.19 20.70 21.31 5,431,889 21.025 -0.91%
2017-02-17 0 33.10 33.05 33.10 32.85 34.50 5,335,615 177,353,155 33.239 21.35 21.31 21.35 21.19 22.25 8,273,345 21.437 -4.06%
2017-02-16 0 34.50 34.50 34.55 33.80 34.60 2,688,889 92,321,937 34.335 22.25 22.25 22.28 21.80 22.31 4,169,361 22.143 -0.43%
2017-02-15 0 34.65 34.60 34.65 33.85 34.75 5,099,971 175,419,955 34.396 22.35 22.31 22.35 21.83 22.41 7,907,958 22.183 2.21%
2017-02-14 0 33.90 33.85 33.90 33.65 33.95 2,773,122 93,868,463 33.849 21.86 21.83 21.86 21.70 21.89 4,299,972 21.830 0.44%
2017-02-13 0 33.75 33.70 33.75 33.35 33.90 3,107,732 104,558,339 33.645 21.77 21.73 21.77 21.51 21.86 4,818,814 21.698 0.30%
2017-02-10 0 33.65 33.65 33.70 33.40 34.00 6,035,991 202,569,025 33.560 21.70 21.70 21.73 21.54 21.93 9,359,340 21.644 1.51%
2017-02-09 0 33.15 33.15 33.20 33.00 33.45 2,799,531 93,066,456 33.244 21.38 21.38 21.41 21.28 21.57 4,340,921 21.439 -0.60%
2017-02-08 0 33.35 33.30 33.35 32.50 33.35 2,593,561 85,834,067 33.095 21.51 21.48 21.51 20.96 21.51 4,021,547 21.344 1.83%
2017-02-07 0 32.75 32.75 32.80 32.40 32.95 2,036,202 66,583,820 32.700 21.12 21.12 21.15 20.90 21.25 3,157,312 21.089 -0.30%
2017-02-06 0 32.85 32.80 32.85 32.75 33.35 3,524,374 115,873,399 32.878 21.19 21.15 21.19 21.12 21.51 5,464,855 21.203 0.00%
2017-02-03 0 32.85 32.85 32.90 32.70 33.45 1,422,381 46,908,470 32.979 21.19 21.19 21.22 21.09 21.57 2,205,528 21.269 -1.35%
2017-02-02 0 33.30 33.25 33.30 33.00 33.35 1,817,000 60,295,347 33.184 21.48 21.44 21.48 21.28 21.51 2,817,420 21.401 0.45%
2017-02-01 0 33.15 33.10 33.15 32.25 33.15 1,734,786 56,930,881 32.817 21.38 21.35 21.38 20.80 21.38 2,689,940 21.164 -0.30%
2017-01-27 0 33.25 33.20 33.25 32.45 33.30 1,396,224 46,223,252 33.106 21.44 21.41 21.44 20.93 21.48 2,164,969 21.351 1.22%
2017-01-26 0 32.85 32.80 32.85 32.15 33.00 2,220,494 72,840,796 32.804 21.19 21.15 21.19 20.73 21.28 3,443,073 21.156 2.50%
2017-01-25 0 32.05 32.05 32.10 31.90 32.50 1,496,054 47,952,142 32.052 20.67 20.67 20.70 20.57 20.96 2,319,765 20.671 -1.08%
2017-01-24 0 32.40 32.35 32.40 31.65 32.40 2,378,470 76,517,254 32.171 20.90 20.86 20.90 20.41 20.90 3,688,029 20.747 2.53%
2017-01-23 0 31.60 31.55 31.60 31.30 32.20 1,778,758 56,241,496 31.618 20.38 20.35 20.38 20.19 20.77 2,758,122 20.391 0.32%
2017-01-20 0 31.50 31.50 31.55 31.30 31.85 1,154,556 36,424,835 31.549 20.31 20.31 20.35 20.19 20.54 1,790,242 20.346 -0.32%
2017-01-19 0 31.60 31.55 31.60 31.45 31.90 1,021,336 32,242,352 31.569 20.38 20.35 20.38 20.28 20.57 1,583,672 20.359 -0.78%
2017-01-18 0 31.85 31.85 31.90 31.85 32.50 2,202,106 70,678,211 32.096 20.54 20.54 20.57 20.54 20.96 3,414,561 20.699 0.47%
2017-01-17 0 31.70 31.65 31.70 31.45 31.85 414,610 13,142,656 31.699 20.44 20.41 20.44 20.28 20.54 642,890 20.443 0.48%
2017-01-16 0 31.55 31.55 31.60 31.50 31.80 524,344 16,589,285 31.638 20.35 20.35 20.38 20.31 20.51 813,042 20.404 -0.47%
2017-01-13 0 31.70 31.70 31.75 31.50 32.05 744,703 23,677,909 31.795 20.44 20.44 20.48 20.31 20.67 1,154,728 20.505 0.16%
2017-01-12 0 31.65 31.60 31.65 31.35 31.95 1,403,794 44,331,610 31.580 20.41 20.38 20.41 20.22 20.61 2,176,707 20.366 -1.09%
2017-01-11 0 32.00 31.95 32.00 31.55 32.00 1,398,873 44,551,517 31.848 20.64 20.61 20.64 20.35 20.64 2,169,077 20.539 0.79%
2017-01-10 0 31.75 31.70 31.75 31.20 31.75 1,598,856 50,481,704 31.574 20.48 20.44 20.48 20.12 20.48 2,479,168 20.362 1.44%
2017-01-09 0 31.30 31.25 31.30 31.05 31.55 1,129,746 35,308,428 31.253 20.19 20.15 20.19 20.02 20.35 1,751,771 20.156 0.32%
2017-01-06 0 31.20 31.15 31.20 31.00 31.40 1,262,943 39,347,630 31.156 20.12 20.09 20.12 19.99 20.25 1,958,305 20.093 0.65%
2017-01-05 0 31.00 30.95 31.00 30.70 31.40 1,440,703 44,644,620 30.988 19.99 19.96 19.99 19.80 20.25 2,233,938 19.985 0.98%
2017-01-04 0 30.70 30.65 30.70 30.50 31.00 1,380,670 42,390,489 30.703 19.80 19.77 19.80 19.67 19.99 2,140,851 19.801 -0.16%
2017-01-03 0 30.75 30.70 30.75 29.60 30.75 1,722,004 52,513,968 30.496 19.83 19.80 19.83 19.09 19.83 2,670,120 19.667 3.54%
2016-12-30 0 29.70 29.65 29.70 29.45 29.95 1,596,113 47,378,702 29.684 19.15 19.12 19.15 18.99 19.32 2,474,915 19.144 1.02%
2016-12-29 0 29.40 29.35 29.40 29.25 29.75 2,072,773 60,900,399 29.381 18.96 18.93 18.96 18.86 19.19 3,214,019 18.948 -1.18%
2016-12-28 0 29.75 29.70 29.75 29.50 29.85 1,779,738 52,761,272 29.646 19.19 19.15 19.19 19.03 19.25 2,759,642 19.119 -0.17%
2016-12-23 0 29.80 29.80 29.85 29.75 30.20 1,622,747 48,493,018 29.883 19.22 19.22 19.25 19.19 19.48 2,516,213 19.272 -1.49%
2016-12-22 0 30.25 30.20 30.25 30.05 30.60 1,388,932 42,015,767 30.250 19.51 19.48 19.51 19.38 19.73 2,153,662 19.509 -0.98%
2016-12-21 0 30.55 30.50 30.55 30.20 30.65 2,138,301 65,073,975 30.433 19.70 19.67 19.70 19.48 19.77 3,315,625 19.626 1.16%
2016-12-20 0 30.20 30.15 30.20 30.10 30.60 1,286,387 38,835,482 30.190 19.48 19.44 19.48 19.41 19.73 1,994,657 19.470 -0.17%
2016-12-19 0 30.25 30.20 30.25 30.20 30.60 1,097,201 33,216,665 30.274 19.51 19.48 19.51 19.48 19.73 1,701,308 19.524 -1.14%
2016-12-16 0 30.60 30.55 30.60 30.30 31.10 2,710,532 82,879,112 30.577 19.73 19.70 19.73 19.54 20.06 4,202,920 19.719 -0.97%
2016-12-15 0 30.90 30.85 30.90 30.40 31.60 2,861,807 87,957,660 30.735 19.93 19.90 19.93 19.61 20.38 4,437,486 19.822 -1.90%
2016-12-14 0 31.50 31.45 31.50 31.15 32.00 1,717,646 54,066,410 31.477 20.31 20.28 20.31 20.09 20.64 2,663,363 20.300 -0.47%
2016-12-13 0 31.65 31.65 31.70 31.30 32.00 2,692,145 85,237,219 31.661 20.41 20.41 20.44 20.19 20.64 4,174,410 20.419 -2.01%
2016-12-12 0 32.30 32.25 32.30 31.70 32.85 1,417,261 45,611,989 32.183 20.83 20.80 20.83 20.44 21.19 2,197,589 20.755 -1.37%
2016-12-09 0 32.75 32.70 32.75 32.50 33.10 552,611 18,099,965 32.754 21.12 21.09 21.12 20.96 21.35 856,872 21.123 -0.61%
2016-12-08 0 32.95 32.95 33.00 32.90 33.45 1,769,202 58,699,092 33.178 21.25 21.25 21.28 21.22 21.57 2,743,305 21.397 0.61%
2016-12-07 0 32.75 32.70 32.75 32.55 32.95 1,090,305 35,701,720 32.745 21.12 21.09 21.12 20.99 21.25 1,690,615 21.118 0.77%
2016-12-06 0 32.50 32.45 32.50 32.00 32.60 1,023,931 33,192,770 32.417 20.96 20.93 20.96 20.64 21.02 1,587,696 20.906 1.88%
2016-12-05 0 31.90 31.85 31.90 31.60 32.05 582,493 18,546,117 31.839 20.57 20.54 20.57 20.38 20.67 903,207 20.534 0.31%
2016-12-02 0 31.80 31.80 31.85 31.75 32.30 957,508 30,546,583 31.902 20.51 20.51 20.54 20.48 20.83 1,484,701 20.574 -0.93%
2016-12-01 0 32.10 32.05 32.10 31.80 32.40 1,781,616 57,220,946 32.117 20.70 20.67 20.70 20.51 20.90 2,762,554 20.713 -0.16%
2016-11-30 0 32.15 32.15 32.30 32.15 33.00 1,790,197 57,828,310 32.303 20.73 20.73 20.83 20.73 21.28 2,775,859 20.833 -0.62%
2016-11-29 0 32.35 32.30 32.35 32.00 32.45 1,483,045 47,864,365 32.274 20.86 20.83 20.86 20.64 20.93 2,299,593 20.814 -0.46%
2016-11-28 0 32.50 32.50 32.55 32.50 33.20 1,233,028 40,445,239 32.802 20.96 20.96 20.99 20.96 21.41 1,911,919 21.154 -1.07%
2016-11-25 0 32.85 32.80 32.85 32.00 32.95 2,217,223 72,305,303 32.611 21.19 21.15 21.19 20.64 21.25 3,438,001 21.031 1.86%
2016-11-24 0 32.25 32.20 32.25 31.65 32.30 556,252 17,859,707 32.107 20.80 20.77 20.80 20.41 20.83 862,518 20.706 0.16%
2016-11-23 0 32.20 32.20 32.25 31.80 32.40 1,150,366 37,084,081 32.237 20.77 20.77 20.80 20.51 20.90 1,783,745 20.790 0.63%
2016-11-22 0 32.00 32.00 32.05 31.95 32.55 2,587,840 83,339,457 32.204 20.64 20.64 20.67 20.61 20.99 4,012,676 20.769 0.79%
2016-11-21 0 31.75 31.75 31.80 31.50 31.90 1,075,088 34,152,818 31.767 20.48 20.48 20.51 20.31 20.57 1,667,019 20.487 0.63%
2016-11-18 0 31.55 31.50 31.55 31.10 31.80 690,475 21,667,025 31.380 20.35 20.31 20.35 20.06 20.51 1,070,643 20.237 0.00%
2016-11-17 0 31.55 31.50 31.55 31.20 31.70 1,457,886 45,831,008 31.437 20.35 20.31 20.35 20.12 20.44 2,260,582 20.274 0.64%
2016-11-16 0 31.35 31.35 31.40 31.25 32.00 1,386,471 43,827,290 31.611 20.22 20.22 20.25 20.15 20.64 2,149,846 20.386 -1.10%
2016-11-15 0 31.70 31.65 31.70 31.05 31.70 1,534,410 48,362,965 31.519 20.44 20.41 20.44 20.02 20.44 2,379,239 20.327 1.77%
2016-11-14 0 31.15 31.15 31.20 30.80 31.65 1,063,414 33,241,170 31.259 20.09 20.09 20.12 19.86 20.41 1,648,918 20.159 -0.80%
2016-11-11 0 31.40 31.25 31.40 30.90 31.65 2,142,306 67,086,138 31.315 20.25 20.15 20.25 19.93 20.41 3,321,836 20.196 1.13%
2016-11-10 0 31.05 31.05 31.10 30.55 31.45 2,222,533 69,070,815 31.078 20.02 20.02 20.06 19.70 20.28 3,446,235 20.042 2.14%
2016-11-09 0 30.40 30.25 30.40 29.05 30.85 5,757,914 171,123,709 29.720 19.61 19.51 19.61 18.73 19.90 8,928,157 19.167 -0.49%
2016-11-08 0 30.55 30.50 30.55 30.45 31.35 1,913,561 58,578,403 30.612 19.70 19.67 19.70 19.64 20.22 2,967,146 19.742 -1.45%
2016-11-07 0 31.00 30.95 31.00 30.90 31.40 1,762,582 54,744,968 31.060 19.99 19.96 19.99 19.93 20.25 2,733,040 20.031 0.16%
2016-11-04 0 30.95 30.95 31.00 30.70 31.25 714,378 22,115,169 30.957 19.96 19.96 19.99 19.80 20.15 1,107,706 19.965 0.00%
2016-11-03 0 30.95 30.95 31.00 30.90 31.50 869,945 26,997,205 31.033 19.96 19.96 19.99 19.93 20.31 1,348,927 20.014 -0.64%
2016-11-02 0 31.15 31.10 31.15 30.95 32.10 1,139,966 35,621,408 31.248 20.09 20.06 20.09 19.96 20.70 1,767,618 20.152 -2.20%
2016-11-01 0 31.85 31.80 31.85 31.55 32.15 2,229,537 71,005,886 31.848 20.54 20.51 20.54 20.35 20.73 3,457,095 20.539 1.92%
2016-10-31 0 31.25 31.25 31.30 30.80 31.70 2,626,088 82,411,831 31.382 20.15 20.15 20.19 19.86 20.44 4,071,983 20.239 1.30%
2016-10-28 0 30.85 30.80 30.85 30.80 31.75 1,270,422 39,389,926 31.005 19.90 19.86 19.90 19.86 20.48 1,969,902 19.996 -2.06%
2016-10-27 0 31.50 31.40 31.50 30.85 31.85 1,285,125 40,087,074 31.193 20.31 20.25 20.31 19.90 20.54 1,992,700 20.117 -0.63%
2016-10-26 0 31.70 31.60 31.70 31.35 32.25 815,150 25,799,919 31.651 20.44 20.38 20.44 20.22 20.80 1,263,962 20.412 -1.09%
2016-10-25 0 32.05 32.00 32.05 31.60 32.25 820,386 26,266,615 32.017 20.67 20.64 20.67 20.38 20.80 1,272,081 20.649 -0.31%
2016-10-24 0 32.15 32.10 32.15 31.60 32.40 1,648,482 52,872,060 32.073 20.73 20.70 20.73 20.38 20.90 2,556,118 20.685 1.74%
2016-10-20 0 31.60 31.60 31.65 31.45 31.80 1,303,688 41,166,225 31.577 20.38 20.38 20.41 20.28 20.51 2,021,484 20.364 0.32%
2016-10-19 0 31.50 31.45 31.50 31.30 32.00 1,184,039 37,345,913 31.541 20.31 20.28 20.31 20.19 20.64 1,835,958 20.341 0.16%
2016-10-18 0 31.45 31.40 31.45 31.20 31.70 1,767,391 55,572,267 31.443 20.28 20.25 20.28 20.12 20.44 2,740,497 20.278 1.94%
2016-10-17 0 30.85 30.85 30.95 30.85 31.70 1,769,942 54,976,020 31.061 19.90 19.90 19.96 19.90 20.44 2,744,452 20.032 -2.37%
2016-10-14 0 31.60 31.55 31.60 31.15 31.70 1,402,951 44,201,842 31.506 20.38 20.35 20.38 20.09 20.44 2,175,400 20.319 1.12%
2016-10-13 0 31.25 31.25 31.30 31.25 32.20 1,564,767 49,361,572 31.546 20.15 20.15 20.19 20.15 20.77 2,426,310 20.344 -1.73%
2016-10-12 0 31.80 31.75 31.80 31.50 31.90 1,647,066 52,278,773 31.741 20.51 20.48 20.51 20.31 20.57 2,553,922 20.470 -0.47%
2016-10-11 0 31.95 31.95 32.00 31.70 33.45 3,386,918 109,063,163 32.201 20.61 20.61 20.64 20.44 21.57 5,251,717 20.767 -3.77%
2016-10-07 0 33.20 33.10 33.20 32.60 33.30 4,167,855 137,644,084 33.025 21.41 21.35 21.41 21.02 21.48 6,462,629 21.298 2.00%
2016-10-06 0 32.55 32.55 32.65 32.40 33.20 3,193,520 104,793,590 32.814 20.99 20.99 21.06 20.90 21.41 4,951,836 21.163 0.00%
2016-10-05 0 32.55 32.55 32.60 32.25 32.80 1,891,033 61,518,293 32.532 20.99 20.99 21.02 20.80 21.15 2,932,215 20.980 0.46%
2016-10-04 0 32.40 32.35 32.40 32.20 32.60 961,573 31,154,032 32.399 20.90 20.86 20.90 20.77 21.02 1,491,004 20.895 -0.46%
2016-10-03 0 32.55 32.50 32.55 32.10 32.55 1,132,070 36,611,886 32.341 20.99 20.96 20.99 20.70 20.99 1,755,375 20.857 3.50%
2016-09-30 0 31.45 31.45 31.50 31.45 32.65 2,755,394 87,930,998 31.912 20.28 20.28 20.31 20.28 21.06 4,272,483 20.581 -4.12%
2016-09-29 0 32.80 32.80 32.85 32.50 33.00 776,935 25,427,717 32.728 21.15 21.15 21.19 20.96 21.28 1,204,707 21.107 0.15%
2016-09-28 0 32.75 32.65 32.75 32.25 32.75 830,537 27,053,796 32.574 21.12 21.06 21.12 20.80 21.12 1,287,821 21.007 0.77%
2016-09-27 0 32.50 32.50 32.55 31.85 32.75 1,380,955 44,702,713 32.371 20.96 20.96 20.99 20.54 21.12 2,141,293 20.877 0.93%
2016-09-26 0 32.20 32.15 32.20 32.05 32.70 845,004 27,267,265 32.269 20.77 20.73 20.77 20.67 21.09 1,310,254 20.811 -1.68%
2016-09-23 0 32.75 32.75 32.80 32.70 33.45 1,157,086 38,049,154 32.884 21.12 21.12 21.15 21.09 21.57 1,794,165 21.207 -0.76%
2016-09-22 0 33.00 33.00 33.05 32.65 33.35 2,535,753 83,873,497 33.076 21.28 21.28 21.31 21.06 21.51 3,931,910 21.331 0.61%
2016-09-21 0 32.80 32.75 32.80 32.25 33.10 1,343,585 43,842,402 32.631 21.15 21.12 21.15 20.80 21.35 2,083,348 21.044 -0.46%
2016-09-20 0 32.95 32.90 32.95 32.80 33.40 1,544,222 51,023,769 33.042 21.25 21.22 21.25 21.15 21.54 2,394,453 21.309 -0.60%
2016-09-19 0 33.15 33.10 33.15 32.55 33.50 1,762,475 58,067,773 32.947 21.38 21.35 21.38 20.99 21.60 2,732,874 21.248 0.45%
2016-09-15 0 33.00 32.95 33.00 32.15 33.05 1,351,702 44,366,169 32.822 21.28 21.25 21.28 20.73 21.31 2,095,934 21.168 1.54%
2016-09-14 0 32.50 32.45 32.50 32.25 32.90 1,439,516 46,989,777 32.643 20.96 20.93 20.96 20.80 21.22 2,232,097 21.052 1.25%
2016-09-13 0 32.10 32.10 32.20 32.05 33.25 1,712,911 55,597,968 32.458 20.70 20.70 20.77 20.67 21.44 2,656,021 20.933 -1.38%
2016-09-12 0 32.55 32.50 32.55 32.50 33.60 1,519,506 49,852,620 32.808 20.99 20.96 20.99 20.96 21.67 2,356,129 21.159 -3.84%
2016-09-09 0 33.85 33.85 33.90 32.85 34.00 3,059,833 103,305,567 33.762 21.83 21.83 21.86 21.19 21.93 4,744,543 21.774 2.89%
2016-09-08 0 32.90 32.90 32.95 32.35 33.10 3,424,354 112,080,015 32.730 21.22 21.22 21.25 20.86 21.35 5,309,765 21.108 1.39%
2016-09-07 0 32.45 32.40 32.45 32.05 33.15 2,818,694 91,740,626 32.547 20.93 20.90 20.93 20.67 21.38 4,370,635 20.990 -1.07%
2016-09-06 0 32.80 32.80 32.85 32.30 33.15 1,605,184 52,797,964 32.892 21.15 21.15 21.19 20.83 21.38 2,488,980 21.213 -0.30%
2016-09-05 0 32.90 32.90 32.95 32.00 33.40 2,932,578 96,231,364 32.815 21.22 21.22 21.25 20.64 21.54 4,547,222 21.163 2.43%
2016-09-02 0 32.40 32.40 32.45 31.80 32.40 4,531,470 145,808,624 32.177 20.71 20.71 20.75 20.33 20.71 7,087,698 20.572 1.73%
2016-09-01 0 31.85 31.85 31.90 31.20 32.00 4,074,531 128,980,851 31.655 20.36 20.36 20.40 19.95 20.46 6,372,997 20.239 1.59%
2016-08-31 0 31.35 31.30 31.35 31.20 31.90 3,684,059 115,617,156 31.383 20.04 20.01 20.04 19.95 20.40 5,762,258 20.065 -1.72%
2016-08-30 0 31.90 31.90 31.95 31.60 32.20 2,289,928 72,959,828 31.861 20.40 20.40 20.43 20.20 20.59 3,581,689 20.370 1.11%
2016-08-29 0 31.55 31.50 31.55 31.30 31.85 1,136,780 35,791,706 31.485 20.17 20.14 20.17 20.01 20.36 1,778,044 20.130 -0.63%
2016-08-26 0 31.75 31.70 31.75 31.40 32.20 2,497,343 79,367,779 31.781 20.30 20.27 20.30 20.08 20.59 3,906,108 20.319 0.47%
2016-08-25 0 31.60 31.55 31.60 31.30 31.80 1,335,975 42,134,288 31.538 20.20 20.17 20.20 20.01 20.33 2,089,606 20.164 -0.32%
2016-08-24 0 31.70 31.60 31.70 31.10 32.00 2,102,870 66,052,877 31.411 20.27 20.20 20.27 19.88 20.46 3,289,111 20.082 -0.31%
2016-08-23 0 31.80 31.75 31.80 31.55 32.20 2,191,512 69,742,336 31.824 20.33 20.30 20.33 20.17 20.59 3,427,756 20.346 -1.09%
2016-08-22 0 32.15 32.15 32.20 31.45 32.40 3,508,698 112,055,665 31.937 20.55 20.55 20.59 20.11 20.71 5,487,975 20.418 -0.92%
2016-08-19 0 32.45 32.40 32.45 32.35 34.05 3,353,613 110,239,509 32.872 20.75 20.71 20.75 20.68 21.77 5,245,405 21.016 -2.99%
2016-08-18 0 33.45 33.45 33.60 33.35 34.00 1,823,456 61,344,756 33.642 21.39 21.39 21.48 21.32 21.74 2,852,078 21.509 0.60%
2016-08-17 0 33.25 33.25 33.40 33.25 34.20 1,683,887 56,355,615 33.468 21.26 21.26 21.35 21.26 21.87 2,633,777 21.397 -1.63%
2016-08-16 0 33.80 33.75 33.80 33.45 34.10 2,250,605 76,038,802 33.786 21.61 21.58 21.61 21.39 21.80 3,520,184 21.601 -1.17%
2016-08-15 0 34.20 34.05 34.20 33.75 34.35 3,188,696 108,530,996 34.036 21.87 21.77 21.87 21.58 21.96 4,987,458 21.761 1.18%
2016-08-12 0 33.80 33.75 33.80 33.15 33.85 2,936,907 98,206,937 33.439 21.61 21.58 21.61 21.19 21.64 4,593,633 21.379 1.96%
2016-08-11 0 33.15 33.05 33.15 32.65 33.35 4,119,417 136,216,084 33.067 21.19 21.13 21.19 20.87 21.32 6,443,204 21.141 0.61%
2016-08-10 0 32.95 32.95 33.00 32.75 33.20 2,316,568 76,397,405 32.979 21.07 21.07 21.10 20.94 21.23 3,623,357 21.085 0.61%
2016-08-09 0 32.75 32.75 32.80 32.55 32.80 1,181,994 38,641,591 32.692 20.94 20.94 20.97 20.81 20.97 1,848,764 20.901 0.00%
2016-08-08 0 32.75 32.75 32.80 32.00 32.80 2,966,146 96,601,932 32.568 20.94 20.94 20.97 20.46 20.97 4,639,366 20.822 2.66%
2016-08-05 0 31.90 31.90 31.95 31.40 32.00 1,364,744 43,432,311 31.825 20.40 20.40 20.43 20.08 20.46 2,134,604 20.347 1.92%
2016-08-04 0 31.30 31.20 31.30 30.90 31.40 1,172,896 36,549,278 31.162 20.01 19.95 20.01 19.76 20.08 1,834,533 19.923 0.81%
2016-08-03 0 31.05 31.05 31.10 31.00 31.85 1,780,556 55,582,274 31.216 19.85 19.85 19.88 19.82 20.36 2,784,978 19.958 -3.27%
2016-08-01 0 32.10 31.95 32.10 31.90 32.40 2,744,982 88,159,925 32.117 20.52 20.43 20.52 20.40 20.71 4,293,442 20.534 0.16%
2016-07-29 0 32.05 31.95 32.05 31.55 32.25 3,552,384 113,216,433 31.871 20.49 20.43 20.49 20.17 20.62 5,556,304 20.376 0.00%
2016-07-28 0 32.05 32.00 32.05 31.75 32.50 2,554,733 81,952,425 32.079 20.49 20.46 20.49 20.30 20.78 3,995,873 20.509 -0.62%
2016-07-27 0 32.25 32.10 32.25 31.75 32.50 2,395,997 77,194,411 32.218 20.62 20.52 20.62 20.30 20.78 3,747,593 20.598 1.10%
2016-07-26 0 31.90 31.80 31.90 31.20 32.20 3,389,720 108,155,777 31.907 20.40 20.33 20.40 19.95 20.59 5,301,880 20.400 1.59%
2016-07-25 0 31.40 31.35 31.40 31.10 32.00 2,099,789 65,689,969 31.284 20.08 20.04 20.08 19.88 20.46 3,284,292 20.001 -0.63%
2016-07-22 0 31.60 31.50 31.55 31.25 31.75 2,045,279 64,562,642 31.567 20.20 20.14 20.17 19.98 20.30 3,199,033 20.182 0.16%
2016-07-21 0 31.55 31.50 31.60 31.15 31.80 1,454,386 45,883,118 31.548 20.17 20.14 20.20 19.92 20.33 2,274,813 20.170 0.64%
2016-07-20 0 31.35 31.35 31.45 30.95 31.80 3,028,710 95,016,335 31.372 20.04 20.04 20.11 19.79 20.33 4,737,223 20.057 0.64%
2016-07-19 0 31.15 31.10 31.15 30.80 31.60 2,997,191 93,385,950 31.158 19.92 19.88 19.92 19.69 20.20 4,687,924 19.921 -1.74%
2016-07-18 0 31.70 31.60 31.70 30.80 31.80 3,673,694 115,429,683 31.421 20.27 20.20 20.27 19.69 20.33 5,746,046 20.089 2.42%
2016-07-15 0 30.95 30.90 30.95 30.20 31.20 2,042,295 63,165,690 30.929 19.79 19.76 19.79 19.31 19.95 3,194,365 19.774 -0.16%
2016-07-14 0 31.00 30.90 31.00 30.40 31.00 2,251,220 69,310,677 30.788 19.82 19.76 19.82 19.44 19.82 3,521,146 19.684 1.81%
2016-07-13 0 30.45 30.35 30.50 30.35 31.00 2,921,474 89,304,106 30.568 19.47 19.40 19.50 19.40 19.82 4,569,494 19.544 -0.81%
2016-07-12 0 30.70 30.65 30.75 29.80 30.75 3,719,162 112,983,053 30.379 19.63 19.60 19.66 19.05 19.66 5,817,163 19.422 2.50%
2016-07-11 0 29.95 29.90 29.95 29.55 30.45 2,674,087 80,242,542 30.007 19.15 19.12 19.15 18.89 19.47 4,182,555 19.185 2.74%
2016-07-08 0 29.15 29.10 29.15 29.00 30.00 2,157,228 62,865,366 29.142 18.64 18.60 18.64 18.54 19.18 3,374,133 18.632 -2.02%
2016-07-07 0 29.75 29.65 29.75 29.60 30.00 2,189,114 65,193,893 29.781 19.02 18.96 19.02 18.92 19.18 3,424,006 19.040 1.19%
2016-07-06 0 29.40 29.35 29.45 29.05 30.20 2,643,361 77,746,559 29.412 18.80 18.76 18.83 18.57 19.31 4,134,496 18.804 -1.67%
2016-07-05 0 29.90 29.80 29.90 29.80 30.45 2,006,950 60,407,905 30.099 19.12 19.05 19.12 19.05 19.47 3,139,082 19.244 -1.64%
2016-07-04 0 30.40 30.35 30.50 29.50 31.20 6,034,420 185,276,924 30.703 19.44 19.40 19.50 18.86 19.95 9,438,471 19.630 2.01%
2016-06-30 0 29.80 29.75 29.80 29.40 30.00 3,262,209 97,174,064 29.788 19.05 19.02 19.05 18.80 19.18 5,102,440 19.045 2.41%
2016-06-29 0 29.10 29.10 29.25 28.20 29.30 4,212,197 122,093,408 28.986 18.60 18.60 18.70 18.03 18.73 6,588,321 18.532 3.19%
2016-06-28 0 28.20 28.20 28.25 27.85 28.30 3,063,439 85,980,605 28.067 18.03 18.03 18.06 17.81 18.09 4,791,542 17.944 -0.70%
2016-06-27 0 28.40 28.35 28.45 27.90 28.70 2,732,032 77,736,428 28.454 18.16 18.13 18.19 17.84 18.35 4,273,187 18.192 -0.18%
2016-06-24 0 28.45 28.50 28.65 27.55 29.55 5,652,422 159,465,616 28.212 18.19 18.22 18.32 17.61 18.89 8,840,986 18.037 -3.72%
2016-06-23 0 29.55 29.50 29.60 29.15 29.80 2,251,627 66,528,990 29.547 18.89 18.86 18.92 18.64 19.05 3,521,783 18.891 1.20%
2016-06-22 0 29.20 29.20 29.30 28.95 29.45 2,415,612 70,572,630 29.215 18.67 18.67 18.73 18.51 18.83 3,778,273 18.679 0.52%
2016-06-21 0 29.05 28.95 29.05 28.85 29.25 2,958,740 85,983,768 29.061 18.57 18.51 18.57 18.45 18.70 4,627,782 18.580 1.22%
2016-06-20 0 28.70 28.60 28.70 28.10 29.00 2,252,855 64,320,673 28.551 18.35 18.29 18.35 17.97 18.54 3,523,703 18.254 2.14%
2016-06-17 0 28.10 28.00 28.05 27.90 28.25 2,361,366 66,213,539 28.040 17.97 17.90 17.93 17.84 18.06 3,693,426 17.927 1.26%
2016-06-16 0 27.75 27.70 27.75 27.45 28.20 3,689,204 102,225,708 27.709 17.74 17.71 17.74 17.55 18.03 5,770,305 17.716 -1.77%
2016-06-15 0 28.25 28.20 28.25 28.10 28.70 2,677,500 75,852,746 28.330 18.06 18.03 18.06 17.97 18.35 4,187,893 18.112 -0.70%
2016-06-14 0 28.45 28.35 28.45 28.15 29.10 3,016,669 85,372,353 28.300 18.19 18.13 18.19 18.00 18.60 4,718,389 18.094 0.53%
2016-06-13 0 28.30 28.30 28.35 28.05 29.20 4,111,264 116,360,842 28.303 18.09 18.09 18.13 17.93 18.67 6,430,452 18.095 -4.07%
2016-06-10 0 29.50 29.45 29.55 29.35 29.85 3,209,145 95,094,638 29.632 18.86 18.83 18.89 18.76 19.08 5,019,442 18.945 0.51%
2016-06-08 0 29.35 29.30 29.35 29.15 29.60 2,201,908 64,621,560 29.348 18.76 18.73 18.76 18.64 18.92 3,444,017 18.763 0.34%
2016-06-07 0 29.25 29.25 29.30 29.10 29.85 2,386,663 69,999,161 29.329 18.70 18.70 18.73 18.60 19.08 3,732,993 18.751 -0.17%
2016-06-06 0 29.30 29.20 29.30 29.10 29.50 2,088,336 61,044,532 29.231 18.73 18.67 18.73 18.60 18.86 3,266,378 18.689 0.00%
2016-06-03 0 29.30 29.20 29.35 29.05 29.50 5,042,716 147,574,510 29.265 18.73 18.67 18.76 18.57 18.86 7,887,341 18.710 1.38%
2016-06-02 0 28.90 28.90 28.95 28.65 29.20 3,786,740 109,458,591 28.906 18.48 18.48 18.51 18.32 18.67 5,922,862 18.481 1.23%
2016-06-01 0 28.55 28.55 28.60 28.30 29.20 5,431,241 154,782,301 28.499 18.25 18.25 18.29 18.09 18.67 8,495,035 18.220 -0.35%
2016-05-31 0 28.65 28.65 28.95 28.20 29.05 15,348,312 440,786,398 28.719 18.32 18.32 18.51 18.03 18.57 24,006,383 18.361 1.60%
2016-05-30 0 28.20 28.20 28.25 27.65 28.50 2,057,579 58,051,669 28.214 18.03 18.03 18.06 17.68 18.22 3,218,271 18.038 0.71%
2016-05-27 0 28.00 27.95 28.00 27.75 28.30 2,450,236 68,594,249 27.995 17.90 17.87 17.90 17.74 18.09 3,832,428 17.898 0.36%
2016-05-26 0 27.90 27.90 27.95 27.65 28.10 2,221,799 61,988,211 27.900 17.84 17.84 17.87 17.68 17.97 3,475,129 17.838 -0.18%
2016-05-25 0 27.95 27.90 28.00 27.80 28.55 8,020,455 225,782,738 28.151 17.87 17.84 17.90 17.77 18.25 12,544,840 17.998 0.36%
2016-05-24 0 27.85 27.85 27.90 27.45 28.00 2,352,047 65,085,564 27.672 17.81 17.81 17.84 17.55 17.90 3,678,850 17.692 0.00%
2016-05-23 0 27.85 27.80 27.85 27.45 28.15 1,984,986 55,341,982 27.880 17.81 17.77 17.81 17.55 18.00 3,104,728 17.825 0.00%
2016-05-20 0 27.85 27.85 27.90 27.65 28.15 2,188,285 61,032,777 27.891 17.81 17.81 17.84 17.68 18.00 3,422,709 17.832 0.54%
2016-05-19 0 27.70 27.70 27.75 27.65 28.15 3,666,234 101,922,862 27.800 17.71 17.71 17.74 17.68 18.00 5,734,378 17.774 -0.18%
2016-05-18 0 27.75 27.65 27.70 27.60 28.15 2,698,291 74,894,017 27.756 17.74 17.68 17.71 17.65 18.00 4,220,412 17.746 -2.29%
2016-05-17 0 28.40 28.25 28.40 26.80 28.50 6,852,771 191,035,535 27.877 18.16 18.06 18.16 17.13 18.22 10,718,458 17.823 4.80%
2016-05-16 0 27.10 27.05 27.15 26.35 27.20 3,493,443 93,767,441 26.841 17.33 17.29 17.36 16.85 17.39 5,464,114 17.161 0.93%
2016-05-13 0 26.85 26.80 26.90 26.65 27.65 7,635,766 205,543,668 26.919 17.17 17.13 17.20 17.04 17.68 11,943,145 17.210 -2.89%
2016-05-12 0 27.65 27.60 27.65 27.50 28.05 2,758,149 76,406,777 27.702 17.68 17.65 17.68 17.58 17.93 4,314,037 17.711 -0.18%
2016-05-11 0 27.70 27.65 27.70 27.65 28.50 3,162,209 88,311,637 27.927 17.71 17.68 17.71 17.68 18.22 4,946,029 17.855 -2.46%
2016-05-10 0 28.40 28.35 28.45 27.85 28.50 2,367,783 67,093,615 28.336 18.16 18.13 18.19 17.81 18.22 3,703,463 18.116 0.35%
2016-05-09 0 28.30 28.15 28.30 27.70 28.30 2,393,424 67,393,084 28.158 18.09 18.00 18.09 17.71 18.09 3,743,568 18.002 2.91%
2016-05-06 0 27.50 27.45 27.55 27.45 28.40 3,278,778 90,715,683 27.668 17.58 17.55 17.61 17.55 18.16 5,128,355 17.689 -2.48%
2016-05-05 0 28.20 28.15 28.20 27.85 28.50 1,894,743 53,344,470 28.154 18.03 18.00 18.03 17.81 18.22 2,963,578 18.000 -0.88%
2016-05-04 0 28.45 28.55 28.60 27.65 28.60 5,297,709 149,697,990 28.257 18.19 18.25 18.29 17.68 18.29 8,286,177 18.066 2.89%
2016-05-03 0 27.65 27.65 27.70 27.50 28.20 3,246,104 90,284,168 27.813 17.68 17.68 17.71 17.58 18.03 5,077,250 17.782 -2.12%
2016-04-29 0 28.25 28.15 28.20 27.85 29.15 7,119,104 200,523,567 28.167 18.06 18.00 18.03 17.81 18.64 11,135,031 18.008 -2.42%
2016-04-28 0 28.95 28.80 28.85 28.75 29.45 2,736,688 79,581,914 29.080 18.51 18.41 18.45 18.38 18.83 4,280,469 18.592 -0.17%
2016-04-27 0 29.00 28.85 28.90 28.80 29.35 1,518,372 43,927,358 28.931 18.54 18.45 18.48 18.41 18.76 2,374,894 18.497 -0.51%
2016-04-26 0 29.15 29.10 29.15 28.70 29.20 2,358,788 68,163,777 28.898 18.64 18.60 18.64 18.35 18.67 3,689,394 18.476 0.52%
2016-04-25 0 29.00 28.95 29.05 28.85 29.10 1,764,598 51,167,309 28.997 18.54 18.51 18.57 18.45 18.60 2,760,018 18.539 -0.34%
2016-04-22 0 29.10 29.00 29.15 28.60 29.15 1,551,586 44,934,622 28.960 18.60 18.54 18.64 18.29 18.64 2,426,845 18.516 -0.68%
2016-04-21 0 29.30 29.20 29.30 28.90 29.55 2,599,329 76,262,431 29.339 18.73 18.67 18.73 18.48 18.89 4,065,625 18.758 1.91%
2016-04-20 0 28.75 28.75 28.85 28.55 29.50 2,492,682 71,555,983 28.706 18.38 18.38 18.45 18.25 18.86 3,898,818 18.353 -1.71%
2016-04-19 0 29.25 29.20 29.25 29.10 30.00 3,462,132 101,306,029 29.261 18.70 18.67 18.70 18.60 19.18 5,415,140 18.708 0.52%
2016-04-18 0 29.10 29.05 29.10 28.65 29.25 1,627,424 47,247,126 29.032 18.60 18.57 18.60 18.32 18.70 2,545,463 18.561 -0.51%
2016-04-15 0 29.25 29.25 29.30 28.95 29.50 2,367,883 69,376,851 29.299 18.70 18.70 18.73 18.51 18.86 3,703,619 18.732 0.00%
2016-04-14 0 29.25 29.10 29.30 28.85 29.50 3,934,453 114,620,086 29.132 18.70 18.60 18.73 18.45 18.86 6,153,900 18.626 1.92%
2016-04-13 0 28.70 28.65 28.75 27.65 28.85 4,915,424 139,890,708 28.460 18.35 18.32 18.38 17.68 18.45 7,688,243 18.195 4.17%
2016-04-12 0 27.55 27.45 27.55 27.35 27.65 2,360,168 64,996,817 27.539 17.61 17.55 17.61 17.49 17.68 3,691,552 17.607 0.73%
2016-04-11 0 27.35 27.30 27.35 26.85 27.90 6,610,396 180,028,634 27.234 17.49 17.45 17.49 17.17 17.84 10,339,358 17.412 -2.32%
2016-04-08 0 28.00 27.90 28.00 27.50 28.10 3,627,646 100,606,034 27.733 17.90 17.84 17.90 17.58 17.97 5,674,022 17.731 -0.18%
2016-04-07 0 28.05 28.05 28.10 28.05 28.80 3,167,748 89,420,364 28.228 17.93 17.93 17.97 17.93 18.41 4,954,693 18.048 -2.09%
2016-04-06 0 28.65 28.55 28.65 28.10 28.70 2,192,802 62,574,979 28.537 18.32 18.25 18.32 17.97 18.35 3,429,774 18.245 1.60%
2016-04-05 0 28.20 28.15 28.25 28.15 29.00 2,953,101 83,654,876 28.328 18.03 18.00 18.06 18.00 18.54 4,618,962 18.111 -0.53%
2016-04-01 0 28.35 28.35 28.40 28.30 29.05 3,538,994 101,168,407 28.587 18.13 18.13 18.16 18.09 18.57 5,535,361 18.277 -2.24%
2016-03-31 0 29.00 28.85 28.95 28.75 29.35 3,562,583 103,291,058 28.993 18.54 18.45 18.51 18.38 18.76 5,572,256 18.537 0.00%
2016-03-30 0 29.00 29.05 29.10 28.40 29.20 4,184,050 120,467,164 28.792 18.54 18.57 18.60 18.16 18.67 6,544,297 18.408 3.76%
2016-03-29 0 27.95 27.85 27.95 27.10 28.20 3,179,710 88,527,145 27.841 17.87 17.81 17.87 17.33 18.03 4,973,403 17.800 2.57%
2016-03-24 0 27.25 27.20 27.30 27.05 28.25 5,992,819 163,755,696 27.325 17.42 17.39 17.45 17.29 18.06 9,373,402 17.470 -3.02%
2016-03-23 0 28.10 28.05 28.15 28.00 28.40 1,601,899 45,124,002 28.169 17.97 17.93 18.00 17.90 18.16 2,505,539 18.010 -1.06%
2016-03-22 0 28.40 28.40 28.50 28.10 28.60 2,437,747 69,079,422 28.337 18.16 18.16 18.22 17.97 18.29 3,812,894 18.117 -0.35%
2016-03-21 0 28.50 28.45 28.50 28.25 28.90 2,649,919 75,464,235 28.478 18.22 18.19 18.22 18.06 18.48 4,144,753 18.207 -0.87%
2016-03-18 0 28.75 28.65 28.80 28.10 28.90 6,077,257 173,307,871 28.517 18.38 18.32 18.41 17.97 18.48 9,505,472 18.232 3.05%
2016-03-17 0 27.90 27.85 27.90 27.40 28.00 3,919,087 108,593,859 27.709 17.84 17.81 17.84 17.52 17.90 6,129,866 17.716 1.82%
2016-03-16 0 27.40 27.30 27.40 27.00 27.65 1,690,738 46,246,653 27.353 17.52 17.45 17.52 17.26 17.68 2,644,493 17.488 1.67%
2016-03-15 0 26.95 26.90 26.95 26.80 27.50 3,254,345 88,056,481 27.058 17.23 17.20 17.23 17.13 17.58 5,090,140 17.299 0.37%
2016-03-14 0 26.85 26.75 26.85 26.35 26.90 2,105,719 56,180,884 26.680 17.17 17.10 17.17 16.85 17.20 3,293,567 17.058 1.90%
2016-03-11 0 26.35 26.30 26.40 25.95 26.50 1,788,114 47,166,654 26.378 16.85 16.81 16.88 16.59 16.94 2,796,799 16.865 0.19%
2016-03-10 0 26.30 26.30 26.40 26.25 26.55 1,933,820 51,099,776 26.424 16.81 16.81 16.88 16.78 16.97 3,024,699 16.894 0.00%
2016-03-09 0 26.30 26.30 26.35 25.95 26.65 3,256,039 85,624,561 26.297 16.81 16.81 16.85 16.59 17.04 5,092,789 16.813 -1.31%
2016-03-08 0 26.65 26.60 26.70 26.20 26.80 1,832,858 48,806,771 26.629 17.04 17.01 17.07 16.75 17.13 2,866,784 17.025 0.19%
2016-03-07 0 26.60 26.50 26.65 26.10 26.70 1,417,499 37,526,195 26.474 17.01 16.94 17.04 16.69 17.07 2,217,118 16.926 0.00%
2016-03-04 0 26.60 26.55 26.60 25.90 26.70 2,662,857 70,400,118 26.438 17.01 16.97 17.01 16.56 17.07 4,164,990 16.903 0.76%
2016-03-03 0 26.40 26.35 26.45 25.65 26.45 4,428,433 116,059,792 26.208 16.88 16.85 16.91 16.40 16.91 6,926,537 16.756 1.73%
2016-03-02 0 25.95 25.90 25.95 25.20 26.00 6,533,902 168,301,742 25.758 16.59 16.56 16.59 16.11 16.62 10,219,714 16.468 4.22%
2016-03-01 0 25.40 25.35 25.40 24.50 25.50 5,134,421 128,139,575 24.957 15.92 15.89 15.92 15.36 15.98 8,192,038 15.642 2.63%
2016-02-29 0 24.75 24.65 24.70 24.40 25.10 3,714,928 91,960,396 24.754 15.51 15.45 15.48 15.29 15.73 5,927,218 15.515 -0.40%
2016-02-26 0 24.85 24.85 24.90 24.55 25.20 3,906,560 97,005,471 24.831 15.57 15.57 15.61 15.39 15.79 6,232,969 15.563 3.33%
2016-02-25 0 24.05 24.05 24.10 24.00 24.85 3,996,936 97,168,909 24.311 15.07 15.07 15.10 15.04 15.57 6,377,165 15.237 -1.23%
2016-02-24 0 24.35 24.35 24.40 23.80 24.95 4,627,293 112,088,236 24.223 15.26 15.26 15.29 14.92 15.64 7,382,908 15.182 -2.79%
2016-02-23 0 25.05 25.00 25.05 24.70 25.95 4,055,233 101,952,254 25.141 15.70 15.67 15.70 15.48 16.26 6,470,179 15.757 -1.96%
2016-02-22 0 25.55 25.50 25.60 23.60 26.35 8,862,371 223,658,854 25.237 16.01 15.98 16.04 14.79 16.52 14,140,032 15.817 9.19%
2016-02-19 0 23.40 23.35 23.40 23.10 23.45 2,362,079 55,243,820 23.388 14.67 14.63 14.67 14.48 14.70 3,768,729 14.658 1.52%
2016-02-18 0 23.05 22.95 23.05 23.00 23.40 2,580,504 59,645,694 23.114 14.45 14.38 14.45 14.42 14.67 4,117,229 14.487 1.32%
2016-02-17 0 22.75 22.70 22.80 22.25 22.90 4,160,136 94,466,498 22.708 14.26 14.23 14.29 13.95 14.35 6,637,553 14.232 2.25%
2016-02-16 0 22.25 22.25 22.30 22.20 22.70 6,614,274 147,866,993 22.356 13.95 13.95 13.98 13.91 14.23 10,553,163 14.012 -3.68%
2016-02-15 0 23.10 23.00 23.10 22.75 23.30 5,442,663 125,000,004 22.967 14.48 14.42 14.48 14.26 14.60 8,683,842 14.395 2.44%
2016-02-12 0 22.55 22.50 22.55 22.50 22.90 3,229,889 72,835,959 22.551 14.13 14.10 14.13 14.10 14.35 5,153,331 14.134 -0.44%
2016-02-11 0 22.65 22.60 22.65 22.20 23.00 6,158,370 138,784,076 22.536 14.20 14.16 14.20 13.91 14.42 9,825,762 14.125 -1.52%
2016-02-05 0 23.00 22.90 22.95 22.25 23.80 7,902,341 182,437,390 23.086 14.42 14.35 14.38 13.95 14.92 12,608,291 14.470 5.50%
2016-02-04 0 21.80 21.80 21.85 21.30 22.05 5,276,167 114,560,046 21.713 13.66 13.66 13.69 13.35 13.82 8,418,196 13.609 4.06%
2016-02-03 0 20.95 20.95 21.00 20.95 21.80 4,517,221 95,151,137 21.064 13.13 13.13 13.16 13.13 13.66 7,207,287 13.202 -3.90%
2016-02-02 0 21.80 21.80 21.85 21.60 21.95 3,128,293 68,199,006 21.801 13.66 13.66 13.69 13.54 13.76 4,991,234 13.664 0.23%
2016-02-01 0 21.75 21.70 21.75 21.65 22.55 3,579,169 78,327,127 21.884 13.63 13.60 13.63 13.57 14.13 5,710,612 13.716 -3.97%
2016-01-29 0 22.65 22.55 22.65 21.85 22.75 3,708,374 83,322,048 22.469 14.20 14.13 14.20 13.69 14.26 5,916,761 14.082 2.95%
2016-01-28 0 22.00 22.00 22.10 21.70 22.15 2,678,252 58,709,960 21.921 13.79 13.79 13.85 13.60 13.88 4,273,187 13.739 0.23%
2016-01-27 0 21.95 21.90 21.95 21.90 22.75 3,691,800 81,776,237 22.151 13.76 13.73 13.76 13.73 14.26 5,890,317 13.883 0.46%
2016-01-26 0 21.85 21.75 21.85 21.75 22.70 2,478,022 54,665,300 22.060 13.69 13.63 13.69 13.63 14.23 3,953,717 13.826 -4.17%
2016-01-25 0 22.80 22.75 22.85 22.75 23.30 2,727,010 62,678,748 22.984 14.29 14.26 14.32 14.26 14.60 4,350,981 14.406 1.11%
2016-01-22 0 22.55 22.50 22.55 22.25 23.00 5,047,467 114,422,891 22.669 14.13 14.10 14.13 13.95 14.42 8,053,302 14.208 4.64%
2016-01-21 0 21.55 21.50 21.55 21.50 23.00 5,038,031 111,371,194 22.106 13.51 13.48 13.51 13.48 14.42 8,038,246 13.855 -3.36%
2016-01-20 0 22.30 22.25 22.35 22.20 23.45 3,307,081 74,245,356 22.450 13.98 13.95 14.01 13.91 14.70 5,276,492 14.071 -4.90%
2016-01-19 0 23.45 23.40 23.45 22.90 23.45 2,684,614 62,463,501 23.267 14.70 14.67 14.70 14.35 14.70 4,283,338 14.583 1.96%
2016-01-18 0 23.00 22.95 23.00 22.80 23.80 3,753,398 86,642,423 23.084 14.42 14.38 14.42 14.29 14.92 5,988,597 14.468 -2.54%
2016-01-15 0 23.60 23.55 23.60 23.50 24.40 2,438,439 58,120,382 23.835 14.79 14.76 14.79 14.73 15.29 3,890,562 14.939 -2.88%
2016-01-14 0 24.30 24.25 24.30 24.05 24.60 3,547,830 85,999,466 24.240 15.23 15.20 15.23 15.07 15.42 5,660,611 15.193 -2.21%
2016-01-13 0 24.85 24.90 25.00 24.80 25.45 4,941,903 124,165,599 25.125 15.57 15.61 15.67 15.54 15.95 7,884,873 15.747 1.64%
2016-01-12 0 24.45 24.45 24.50 24.35 25.35 2,718,198 67,173,772 24.713 15.32 15.32 15.36 15.26 15.89 4,336,922 15.489 -1.01%
2016-01-11 0 24.70 24.65 24.70 24.60 25.50 2,244,904 55,665,866 24.797 15.48 15.45 15.48 15.42 15.98 3,581,775 15.541 -3.33%
2016-01-08 0 25.55 25.50 25.55 25.15 25.85 3,336,113 85,209,020 25.541 16.01 15.98 16.01 15.76 16.20 5,322,813 16.008 -0.58%
2016-01-07 0 25.70 25.60 25.65 25.40 26.70 3,642,763 93,653,023 25.709 16.11 16.04 16.08 15.92 16.73 5,812,077 16.114 -3.20%
2016-01-06 0 26.55 26.60 26.65 26.55 27.35 2,667,202 71,567,074 26.832 16.64 16.67 16.70 16.64 17.14 4,255,557 16.817 -2.39%
2016-01-05 0 27.20 27.10 27.15 27.10 27.55 1,944,361 52,925,463 27.220 17.05 16.99 17.02 16.99 17.27 3,102,254 17.060 -0.55%
2016-01-04 0 27.35 27.30 27.35 27.25 28.20 3,411,279 93,816,588 27.502 17.14 17.11 17.14 17.08 17.67 5,442,742 17.237 -5.20%
2015-12-31 0 28.85 28.85 28.90 28.05 28.90 3,172,047 90,844,250 28.639 18.08 18.08 18.11 17.58 18.11 5,061,044 17.950 3.04%
2015-12-30 0 28.00 27.90 28.00 27.85 28.30 1,301,715 36,420,715 27.979 17.55 17.49 17.55 17.46 17.74 2,076,904 17.536 0.18%
2015-12-29 0 27.95 27.95 28.00 27.30 28.20 1,034,280 28,914,498 27.956 17.52 17.52 17.55 17.11 17.67 1,650,208 17.522 1.45%
2015-12-28 0 27.55 27.50 27.55 27.45 28.30 1,081,880 30,000,005 27.730 17.27 17.24 17.27 17.20 17.74 1,726,154 17.380 -1.78%
2015-12-24 0 28.05 28.05 28.10 27.30 28.10 1,205,608 33,689,196 27.944 17.58 17.58 17.61 17.11 17.61 1,923,564 17.514 2.00%
2015-12-23 0 27.50 27.45 27.55 27.30 27.55 1,334,482 36,610,155 27.434 17.24 17.20 17.27 17.11 17.27 2,129,184 17.194 1.29%
2015-12-22 0 27.15 27.15 27.20 27.10 27.35 1,074,040 29,228,814 27.214 17.02 17.02 17.05 16.99 17.14 1,713,645 17.057 0.00%
2015-12-21 0 27.15 27.10 27.20 26.95 27.35 1,137,947 30,951,948 27.200 17.02 16.99 17.05 16.89 17.14 1,815,610 17.048 0.00%
2015-12-18 0 27.15 27.15 27.35 27.10 27.55 2,205,628 60,184,057 27.287 17.02 17.02 17.14 16.99 17.27 3,519,109 17.102 -1.09%
2015-12-17 0 27.45 27.40 27.50 26.50 27.80 3,074,054 84,316,412 27.428 17.20 17.17 17.24 16.61 17.42 4,904,695 17.191 3.58%
2015-12-16 0 26.50 26.45 26.60 26.15 26.60 1,526,140 40,317,165 26.418 16.61 16.58 16.67 16.39 16.67 2,434,977 16.558 2.12%
2015-12-15 0 25.95 25.90 25.95 25.90 26.40 1,568,750 40,920,032 26.084 16.26 16.23 16.26 16.23 16.55 2,502,962 16.349 -1.33%
2015-12-14 0 26.30 26.25 26.30 25.85 26.35 1,386,565 36,151,605 26.073 16.48 16.45 16.48 16.20 16.52 2,212,283 16.341 -0.38%
2015-12-11 0 26.40 26.35 26.40 26.35 27.00 1,410,278 37,403,568 26.522 16.55 16.52 16.55 16.52 16.92 2,250,118 16.623 -1.31%
2015-12-10 0 26.75 26.70 26.80 26.70 27.10 1,476,619 39,642,343 26.847 16.77 16.73 16.80 16.73 16.99 2,355,966 16.826 -0.93%
2015-12-09 0 27.00 26.95 27.00 26.95 27.75 2,039,834 55,199,056 27.061 16.92 16.89 16.92 16.89 17.39 3,254,583 16.960 -1.82%
2015-12-08 0 27.50 27.45 27.55 27.30 28.30 3,040,444 83,870,909 27.585 17.24 17.20 17.27 17.11 17.74 4,851,069 17.289 -2.14%
2015-12-07 0 28.10 28.05 28.20 27.70 28.35 3,575,015 99,878,873 27.938 17.61 17.58 17.67 17.36 17.77 5,703,985 17.510 1.81%
2015-12-04 0 27.60 27.45 27.60 27.20 27.80 3,209,075 87,983,976 27.417 17.30 17.20 17.30 17.05 17.42 5,120,122 17.184 -0.54%
2015-12-03 0 27.75 27.75 27.80 27.30 27.95 2,943,796 81,550,574 27.703 17.39 17.39 17.42 17.11 17.52 4,696,866 17.363 -1.07%
2015-12-02 0 28.05 28.00 28.05 27.75 28.30 1,634,002 45,735,368 27.990 17.58 17.55 17.58 17.39 17.74 2,607,072 17.543 0.90%
2015-12-01 0 27.80 27.75 27.80 27.35 28.10 3,097,706 85,837,106 27.710 17.42 17.39 17.42 17.14 17.61 4,942,432 17.367 0.36%
2015-11-30 0 27.70 27.90 28.15 27.15 28.45 10,537,522 289,263,623 27.451 17.36 17.49 17.64 17.02 17.83 16,812,758 17.205 -0.36%
2015-11-27 0 27.80 27.75 27.80 27.60 28.80 2,490,535 69,312,993 27.831 17.42 17.39 17.42 17.30 18.05 3,973,682 17.443 -2.28%
2015-11-26 0 28.45 28.40 28.45 28.30 29.00 1,453,264 41,707,229 28.699 17.83 17.80 17.83 17.74 18.18 2,318,702 17.987 -0.70%
2015-11-25 0 28.65 28.60 28.65 28.30 28.80 1,537,631 43,936,726 28.574 17.96 17.93 17.96 17.74 18.05 2,453,311 17.909 0.00%
2015-11-24 0 28.65 28.60 28.65 28.40 28.85 1,198,165 34,238,027 28.575 17.96 17.93 17.96 17.80 18.08 1,911,688 17.910 -0.69%
2015-11-23 0 28.85 28.85 28.90 28.50 28.95 1,712,979 49,247,569 28.750 18.08 18.08 18.11 17.86 18.14 2,733,081 18.019 1.23%
2015-11-20 0 28.50 28.45 28.50 28.05 29.60 2,764,840 78,265,221 28.307 17.86 17.83 17.86 17.58 18.55 4,411,339 17.742 -0.18%
2015-11-19 0 28.55 28.50 28.55 28.00 28.65 2,633,288 74,687,808 28.363 17.89 17.86 17.89 17.55 17.96 4,201,446 17.777 1.60%
2015-11-18 0 28.10 28.05 28.15 27.70 28.40 1,398,337 39,133,771 27.986 17.61 17.58 17.64 17.36 17.80 2,231,066 17.540 0.72%
2015-11-17 0 27.90 27.90 27.95 27.60 28.15 1,432,766 40,008,290 27.924 17.49 17.49 17.52 17.30 17.64 2,285,997 17.501 0.90%
2015-11-16 0 27.65 27.60 27.70 27.30 27.95 2,217,554 61,217,385 27.606 17.33 17.30 17.36 17.11 17.52 3,538,137 17.302 -1.25%
2015-11-13 0 28.00 27.95 28.00 27.95 29.00 2,908,229 81,718,050 28.099 17.55 17.52 17.55 17.52 18.18 4,640,119 17.611 -2.95%
2015-11-12 0 28.85 28.80 28.85 28.05 28.95 3,439,996 97,627,257 28.380 18.08 18.05 18.08 17.58 18.14 5,488,560 17.787 2.12%
2015-11-11 0 28.25 28.20 28.25 28.05 28.60 1,698,192 48,004,735 28.268 17.71 17.67 17.71 17.58 17.93 2,709,488 17.717 0.36%
2015-11-10 0 28.15 28.10 28.20 28.05 28.90 4,889,750 138,253,977 28.274 17.64 17.61 17.67 17.58 18.11 7,801,662 17.721 -2.93%
2015-11-09 0 29.00 28.90 29.00 28.45 29.25 1,835,428 53,185,275 28.977 18.18 18.11 18.18 17.83 18.33 2,928,450 18.162 -0.17%
2015-11-06 0 29.05 29.05 29.15 28.80 29.35 4,301,950 124,588,769 28.961 18.21 18.21 18.27 18.05 18.40 6,863,819 18.152 -0.34%
2015-11-05 0 29.15 29.15 29.20 29.10 29.45 1,313,930 38,381,405 29.211 18.27 18.27 18.30 18.24 18.46 2,096,393 18.308 -0.85%
2015-11-04 0 29.40 29.30 29.35 28.85 30.00 3,640,206 107,719,601 29.592 18.43 18.36 18.40 18.08 18.80 5,807,998 18.547 1.73%
2015-11-03 0 28.90 28.80 28.85 28.40 29.15 1,664,095 47,916,433 28.794 18.11 18.05 18.08 17.80 18.27 2,655,086 18.047 1.76%
2015-11-02 0 28.40 28.30 28.35 28.15 28.95 1,479,003 42,082,099 28.453 17.80 17.74 17.77 17.64 18.14 2,359,769 17.833 -2.24%
2015-10-30 0 29.05 28.95 29.15 28.85 29.45 1,476,401 42,943,926 29.087 18.21 18.14 18.27 18.08 18.46 2,355,618 18.230 0.00%
2015-10-29 0 29.05 29.05 29.10 28.90 29.60 1,440,000 42,018,846 29.180 18.21 18.21 18.24 18.11 18.55 2,297,539 18.289 0.00%
2015-10-28 0 29.05 28.95 29.05 28.85 29.75 1,977,921 57,684,741 29.164 18.21 18.14 18.21 18.08 18.65 3,155,800 18.279 -1.86%
2015-10-27 0 29.60 29.50 29.60 29.25 29.90 1,713,811 50,478,663 29.454 18.55 18.49 18.55 18.33 18.74 2,734,409 18.461 -0.17%
2015-10-26 0 29.65 29.55 29.60 29.35 30.00 1,511,641 44,888,282 29.695 18.58 18.52 18.55 18.40 18.80 2,411,844 18.612 0.68%
2015-10-23 0 29.45 29.45 29.50 29.05 29.65 1,839,387 54,211,296 29.472 18.46 18.46 18.49 18.21 18.58 2,934,767 18.472 2.26%
2015-10-22 0 28.80 28.80 28.95 28.45 29.10 1,789,887 51,603,141 28.830 18.05 18.05 18.14 17.83 18.24 2,855,789 18.070 0.70%
2015-10-20 0 28.60 28.60 28.65 28.45 28.95 1,947,731 55,762,541 28.629 17.93 17.93 17.96 17.83 18.14 3,107,631 17.944 -0.69%
2015-10-19 0 28.80 28.80 28.85 28.75 29.35 983,766 28,494,011 28.964 18.05 18.05 18.08 18.02 18.40 1,569,612 18.154 -1.37%
2015-10-16 0 29.20 29.10 29.15 28.95 29.30 1,954,211 56,890,526 29.112 18.30 18.24 18.27 18.14 18.36 3,117,970 18.246 0.86%
2015-10-15 0 28.95 28.85 29.00 28.40 29.25 2,466,053 71,214,538 28.878 18.14 18.08 18.18 17.80 18.33 3,934,621 18.099 2.48%
2015-10-14 0 28.25 28.20 28.25 28.00 28.75 1,483,311 41,871,089 28.228 17.71 17.67 17.71 17.55 18.02 2,366,643 17.692 -0.70%
2015-10-13 0 28.45 28.30 28.40 27.85 28.80 1,290,497 36,721,377 28.455 17.83 17.74 17.80 17.46 18.05 2,059,005 17.835 -0.35%
2015-10-12 0 28.55 28.50 28.60 28.00 28.90 1,455,008 41,502,008 28.524 17.89 17.86 17.93 17.55 18.11 2,321,485 17.877 1.42%
2015-10-09 0 28.15 28.15 28.20 27.65 28.50 3,315,545 93,668,394 28.251 17.64 17.64 17.67 17.33 17.86 5,289,997 17.707 2.74%
2015-10-08 0 27.40 27.35 27.40 27.10 27.70 1,593,529 43,622,595 27.375 17.17 17.14 17.17 16.99 17.36 2,542,497 17.157 -0.54%
2015-10-07 0 27.55 27.50 27.55 26.65 27.55 2,670,538 72,513,334 27.153 17.27 17.24 17.27 16.70 17.27 4,260,879 17.018 2.99%
2015-10-06 0 26.75 26.70 26.75 26.45 27.20 1,673,063 44,710,256 26.724 16.77 16.73 16.77 16.58 17.05 2,669,395 16.749 0.00%
2015-10-05 0 26.75 26.70 26.75 26.70 27.50 2,629,245 70,764,802 26.914 16.77 16.73 16.77 16.73 17.24 4,194,996 16.869 0.38%
2015-10-02 0 26.65 26.60 26.65 25.90 26.70 3,047,405 80,766,460 26.503 16.70 16.67 16.70 16.23 16.73 4,862,176 16.611 2.50%
2015-09-30 0 26.00 25.95 26.05 25.30 26.05 3,557,841 91,517,563 25.723 16.30 16.26 16.33 15.86 16.33 5,676,583 16.122 2.77%
2015-09-29 0 25.30 25.20 25.30 25.00 25.70 3,889,864 97,966,291 25.185 15.86 15.79 15.86 15.67 16.11 6,206,330 15.785 -2.32%
2015-09-25 0 25.90 25.90 25.95 25.45 26.05 2,087,743 53,796,960 25.768 16.23 16.23 16.26 15.95 16.33 3,331,022 16.150 0.78%
2015-09-24 0 25.70 25.65 25.80 25.65 26.50 2,558,502 65,897,753 25.756 16.11 16.08 16.17 16.08 16.61 4,082,124 16.143 -2.10%
2015-09-23 0 26.25 26.30 26.40 25.90 26.65 3,122,271 81,695,813 26.166 16.45 16.48 16.55 16.23 16.70 4,981,625 16.399 -2.78%
2015-09-22 0 27.00 26.90 26.95 26.70 27.40 1,627,335 44,134,417 27.121 16.92 16.86 16.89 16.73 17.17 2,596,435 16.998 1.12%
2015-09-21 0 26.70 26.65 26.70 26.25 27.00 1,529,516 40,826,471 26.692 16.73 16.70 16.73 16.45 16.92 2,440,363 16.730 -0.56%
2015-09-18 0 26.85 26.85 26.95 26.55 27.00 2,437,824 65,546,391 26.887 16.83 16.83 16.89 16.64 16.92 3,889,581 16.852 0.94%
2015-09-17 0 26.60 26.55 26.60 26.25 27.15 3,420,671 91,176,843 26.655 16.67 16.64 16.67 16.45 17.02 5,457,727 16.706 -1.30%
2015-09-16 0 26.95 26.85 26.95 26.10 27.05 1,967,151 52,429,242 26.652 16.89 16.83 16.89 16.36 16.95 3,138,616 16.705 3.26%
2015-09-15 0 26.10 26.05 26.10 26.00 26.65 1,789,392 46,898,754 26.209 16.36 16.33 16.36 16.30 16.70 2,854,999 16.427 -1.51%
2015-09-14 0 26.50 26.45 26.50 25.95 26.55 1,770,761 46,529,575 26.277 16.61 16.58 16.61 16.26 16.64 2,825,273 16.469 0.19%
2015-09-11 0 26.45 26.40 26.45 26.35 26.75 2,297,502 60,758,134 26.445 16.58 16.55 16.58 16.52 16.77 3,665,695 16.575 -0.19%
2015-09-10 0 26.50 26.45 26.50 26.30 26.80 1,802,600 47,843,074 26.541 16.61 16.58 16.61 16.48 16.80 2,876,073 16.635 -2.21%
2015-09-09 0 27.10 27.05 27.10 26.25 27.40 3,928,032 105,440,852 26.843 16.99 16.95 16.99 16.45 17.17 6,267,228 16.824 3.83%
2015-09-08 0 26.10 26.05 26.10 25.00 26.30 2,416,898 61,933,652 25.625 16.36 16.33 16.36 15.67 16.48 3,856,193 16.061 3.78%
2015-09-07 0 25.15 25.20 25.25 25.15 26.00 2,353,359 59,561,013 25.309 15.76 15.79 15.83 15.76 16.30 3,754,816 15.863 -1.37%
2015-09-04 0 25.50 25.50 25.55 25.25 26.25 2,715,451 69,278,146 25.513 15.98 15.98 16.01 15.83 16.45 4,332,539 15.990 -1.35%
2015-09-02 0 25.85 25.80 25.85 25.70 26.80 4,199,392 108,933,778 25.940 16.20 16.17 16.20 16.11 16.80 6,700,186 16.258 -1.90%
2015-09-01 0 26.35 26.35 26.40 26.20 26.95 3,345,771 88,543,234 26.464 16.52 16.52 16.55 16.42 16.89 5,338,223 16.587 -1.13%
2015-08-31 0 26.65 26.70 26.80 26.10 26.95 3,093,350 82,088,629 26.537 16.70 16.73 16.80 16.36 16.89 4,935,482 16.632 0.38%
2015-08-28 0 26.55 26.50 26.60 26.50 27.45 3,198,968 85,931,549 26.862 16.64 16.61 16.67 16.61 17.20 5,103,997 16.836 -1.67%
2015-08-27 0 27.00 26.95 27.10 26.55 27.20 2,966,049 79,597,805 26.836 16.92 16.89 16.99 16.64 17.05 4,732,371 16.820 2.66%
2015-08-26 0 26.30 26.25 26.35 26.15 26.95 5,154,159 136,456,779 26.475 16.48 16.45 16.52 16.39 16.89 8,223,530 16.593 -0.75%
2015-08-25 0 26.50 26.50 26.55 26.10 27.00 6,607,358 175,653,012 26.584 16.61 16.61 16.64 16.36 16.92 10,542,129 16.662 1.53%
2015-08-24 0 26.10 26.10 26.15 25.55 26.30 6,217,995 162,052,654 26.062 16.36 16.36 16.39 16.01 16.48 9,920,895 16.334 -2.06%
2015-08-21 0 26.65 26.65 26.70 26.10 27.00 8,644,005 228,780,427 26.467 16.70 16.70 16.73 16.36 16.92 13,791,626 16.588 -2.56%
2015-08-20 0 27.35 27.30 27.40 27.10 28.20 3,763,760 103,056,878 27.381 17.14 17.11 17.17 16.99 17.67 6,005,130 17.161 -2.32%
2015-08-19 0 28.00 28.00 28.10 28.00 29.00 3,076,515 86,905,892 28.248 17.55 17.55 17.61 17.55 18.18 4,908,621 17.705 -2.10%
2015-08-18 0 28.60 28.60 28.65 28.60 29.25 2,335,098 67,391,490 28.860 17.93 17.93 17.96 17.93 18.33 3,725,680 18.088 -1.55%
2015-08-17 0 29.05 29.00 29.05 28.80 29.70 2,723,169 79,017,192 29.017 18.21 18.18 18.21 18.05 18.61 4,344,853 18.186 -1.09%
2015-08-14 0 29.75 29.65 29.70 29.65 30.00 1,645,203 49,105,819 29.848 18.41 18.35 18.38 18.35 18.56 2,658,906 18.468 0.34%
2015-08-13 0 29.65 29.65 29.70 29.40 30.05 2,349,863 69,652,607 29.641 18.35 18.35 18.38 18.19 18.59 3,797,747 18.341 -0.17%
2015-08-12 0 29.70 29.60 29.70 29.60 30.60 2,996,747 89,679,425 29.926 18.38 18.32 18.38 18.32 18.93 4,843,213 18.517 -2.78%
2015-08-11 0 30.55 30.60 30.65 30.40 30.90 2,976,059 91,146,424 30.627 18.90 18.93 18.96 18.81 19.12 4,809,778 18.950 1.33%
2015-08-10 0 30.15 30.10 30.15 29.90 30.35 2,165,114 65,099,067 30.067 18.66 18.62 18.66 18.50 18.78 3,499,164 18.604 -0.66%
2015-08-07 0 30.35 30.35 30.45 29.95 30.45 2,419,421 72,956,523 30.155 18.78 18.78 18.84 18.53 18.84 3,910,164 18.658 0.66%
2015-08-06 0 30.15 30.10 30.20 29.95 30.35 4,237,677 127,375,471 30.058 18.66 18.62 18.69 18.53 18.78 6,848,751 18.598 -0.17%
2015-08-05 0 30.20 30.20 30.30 30.00 30.70 6,155,131 186,267,166 30.262 18.69 18.69 18.75 18.56 19.00 9,947,657 18.725 -1.63%
2015-08-04 0 30.70 30.70 30.80 29.55 30.90 7,365,140 223,809,312 30.388 19.00 19.00 19.06 18.28 19.12 11,903,221 18.802 0.00%
2015-08-03 0 30.70 30.65 30.80 30.35 31.25 3,480,941 106,819,089 30.687 19.00 18.96 19.06 18.78 19.34 5,625,747 18.988 -2.23%
2015-07-31 0 31.40 31.35 31.40 31.20 31.85 1,418,537 44,529,763 31.391 19.43 19.40 19.43 19.31 19.71 2,292,578 19.423 -0.79%
2015-07-30 0 31.65 31.55 31.65 31.50 32.25 1,425,991 45,283,808 31.756 19.58 19.52 19.58 19.49 19.95 2,304,625 19.649 0.32%
2015-07-29 0 31.55 31.50 31.55 31.10 31.75 1,223,539 38,475,809 31.446 19.52 19.49 19.52 19.24 19.65 1,977,431 19.457 0.32%
2015-07-28 0 31.45 31.45 31.50 31.05 32.25 2,576,294 81,523,931 31.644 19.46 19.46 19.49 19.21 19.95 4,163,695 19.580 0.32%
2015-07-27 0 31.35 31.30 31.35 31.05 32.75 2,125,620 67,026,405 31.533 19.40 19.37 19.40 19.21 20.26 3,435,335 19.511 -3.69%
2015-07-24 0 32.55 32.50 32.55 32.25 32.70 1,068,128 34,650,366 32.440 20.14 20.11 20.14 19.95 20.23 1,726,262 20.072 -0.46%
2015-07-23 0 32.70 32.65 32.75 32.65 33.10 840,634 27,581,069 32.810 20.23 20.20 20.26 20.20 20.48 1,358,596 20.301 -0.46%
2015-07-22 0 32.85 32.80 32.90 32.65 33.25 1,240,701 40,846,655 32.922 20.33 20.30 20.36 20.20 20.57 2,005,167 20.371 -0.61%
2015-07-21 0 33.05 33.05 33.15 32.60 33.30 1,250,143 41,336,257 33.065 20.45 20.45 20.51 20.17 20.60 2,020,427 20.459 -0.30%
2015-07-20 0 33.15 33.05 33.20 32.45 33.25 978,837 32,204,336 32.901 20.51 20.45 20.54 20.08 20.57 1,581,954 20.357 0.45%
2015-07-17 0 33.00 33.05 33.10 32.45 33.20 1,229,303 40,462,398 32.915 20.42 20.45 20.48 20.08 20.54 1,986,746 20.366 0.76%
2015-07-16 0 32.75 32.65 32.75 32.45 33.00 1,692,538 55,417,453 32.742 20.26 20.20 20.26 20.08 20.42 2,735,407 20.259 1.08%
2015-07-15 0 32.40 32.30 32.45 32.00 32.70 2,322,167 75,220,251 32.392 20.05 19.99 20.08 19.80 20.23 3,752,986 20.043 0.00%
2015-07-14 0 32.40 32.30 32.40 31.90 33.00 2,177,702 70,219,505 32.245 20.05 19.99 20.05 19.74 20.42 3,519,508 19.952 -1.67%
2015-07-13 0 32.95 32.80 32.95 30.70 33.00 2,566,739 83,344,927 32.471 20.39 20.30 20.39 19.00 20.42 4,148,253 20.092 2.49%
2015-07-10 0 32.15 32.15 32.20 31.60 32.70 2,970,585 96,067,023 32.339 19.89 19.89 19.92 19.55 20.23 4,800,931 20.010 1.74%
2015-07-09 0 31.60 31.50 31.60 30.10 32.00 5,606,762 174,490,871 31.122 19.55 19.49 19.55 18.62 19.80 9,061,407 19.256 2.27%
2015-07-08 0 30.90 30.90 30.95 29.80 33.30 8,537,866 264,875,580 31.024 19.12 19.12 19.15 18.44 20.60 13,798,530 19.196 -6.36%
2015-07-07 0 33.00 32.85 33.00 32.70 33.90 3,189,066 105,436,890 33.062 20.42 20.33 20.42 20.23 20.98 5,154,031 20.457 -0.60%
2015-07-06 0 33.20 33.10 33.20 32.65 34.15 2,285,383 75,779,502 33.158 20.54 20.48 20.54 20.20 21.13 3,693,537 20.517 -2.21%
2015-07-03 0 33.95 33.80 33.90 33.65 34.50 1,333,450 45,226,676 33.917 21.01 20.91 20.98 20.82 21.35 2,155,064 20.986 -0.88%
2015-07-02 0 34.25 34.20 34.35 33.65 35.60 2,846,043 97,327,484 34.197 21.19 21.16 21.25 20.82 22.03 4,599,652 21.160 1.03%
2015-06-30 0 33.90 33.90 33.95 33.80 34.50 2,407,862 82,152,951 34.119 20.98 20.98 21.01 20.91 21.35 3,891,483 21.111 -0.29%
2015-06-29 0 34.00 33.90 33.95 33.60 35.20 1,624,990 55,227,020 33.986 21.04 20.98 21.01 20.79 21.78 2,626,239 21.029 -2.16%
2015-06-26 0 34.75 34.65 34.80 34.40 35.25 1,075,307 37,234,923 34.627 21.50 21.44 21.53 21.29 21.81 1,737,865 21.426 -1.56%
2015-06-25 0 35.30 35.25 35.40 35.25 35.70 4,549,464 161,316,271 35.458 21.84 21.81 21.90 21.81 22.09 7,352,647 21.940 -0.42%
2015-06-24 0 35.45 35.50 35.55 35.30 35.80 1,533,798 54,464,868 35.510 21.93 21.97 22.00 21.84 22.15 2,478,858 21.972 0.00%
2015-06-23 0 35.45 35.35 35.50 34.85 35.60 5,008,690 176,983,079 35.335 21.93 21.87 21.97 21.56 22.03 8,094,828 21.864 1.29%
2015-06-22 0 35.00 35.00 35.05 34.65 35.20 2,117,112 74,073,441 34.988 21.66 21.66 21.69 21.44 21.78 3,421,585 21.649 0.57%
2015-06-19 0 34.80 34.70 34.80 34.60 35.50 1,500,812 52,225,597 34.798 21.53 21.47 21.53 21.41 21.97 2,425,548 21.531 0.00%
2015-06-18 0 34.80 34.70 34.90 33.95 35.00 1,619,365 56,122,805 34.657 21.53 21.47 21.59 21.01 21.66 2,617,148 21.444 0.87%
2015-06-17 0 34.50 34.40 34.60 33.95 34.95 1,458,997 50,452,139 34.580 21.35 21.29 21.41 21.01 21.63 2,357,968 21.396 0.73%
2015-06-16 0 34.25 34.25 34.40 33.95 34.95 1,840,116 63,183,249 34.337 21.19 21.19 21.29 21.01 21.63 2,973,916 21.246 -0.58%
2015-06-15 0 34.45 34.45 34.55 34.00 34.70 1,059,032 36,467,836 34.435 21.32 21.32 21.38 21.04 21.47 1,711,562 21.307 -1.43%
2015-06-12 0 34.95 34.90 35.00 34.45 35.00 1,064,762 36,939,957 34.693 21.63 21.59 21.66 21.32 21.66 1,720,822 21.466 1.75%
2015-06-11 0 34.35 34.35 34.40 34.00 34.75 989,357 34,035,680 34.402 21.25 21.25 21.29 21.04 21.50 1,598,956 21.286 0.00%
2015-06-10 0 34.35 34.25 34.35 34.15 34.75 2,332,048 80,236,182 34.406 21.25 21.19 21.25 21.13 21.50 3,768,955 21.289 -0.43%
2015-06-09 0 34.50 34.45 34.55 34.10 34.85 2,147,801 73,761,535 34.343 21.35 21.32 21.38 21.10 21.56 3,471,183 21.250 -0.29%
2015-06-08 0 34.60 34.55 34.70 34.45 35.35 1,596,652 55,403,491 34.700 21.41 21.38 21.47 21.32 21.87 2,580,440 21.471 -2.67%
2015-06-05 0 35.55 35.45 35.55 34.70 35.55 6,007,582 212,381,295 35.352 22.00 21.93 22.00 21.47 22.00 9,709,195 21.874 0.71%
2015-06-04 0 35.30 35.30 35.40 34.60 35.80 3,019,076 106,420,951 35.250 21.84 21.84 21.90 21.41 22.15 4,879,300 21.811 0.86%
2015-06-03 0 35.00 34.95 35.00 34.55 35.20 2,172,434 75,667,751 34.831 21.66 21.63 21.66 21.38 21.78 3,510,994 21.552 0.86%
2015-06-02 0 34.70 34.70 34.75 34.60 35.35 2,535,695 88,304,895 34.825 21.47 21.47 21.50 21.41 21.87 4,098,081 21.548 -1.84%
2015-06-01 0 35.35 35.30 35.35 35.00 35.65 2,871,405 101,408,612 35.317 21.87 21.84 21.87 21.66 22.06 4,640,641 21.852 1.00%
2015-05-29 0 35.00 34.90 35.10 34.10 35.10 8,949,062 311,961,859 34.860 21.66 21.59 21.72 21.10 21.72 14,463,088 21.570 1.01%
2015-05-28 0 34.65 34.60 34.65 34.20 35.80 3,460,036 120,064,680 34.700 21.44 21.41 21.44 21.16 22.15 5,591,961 21.471 -2.12%
2015-05-27 0 35.40 35.30 35.40 35.10 35.85 2,738,551 97,399,905 35.566 21.90 21.84 21.90 21.72 22.18 4,425,928 22.007 -0.70%
2015-05-26 0 35.65 35.55 35.70 35.25 35.75 13,616,449 484,695,945 35.596 22.06 22.00 22.09 21.81 22.12 22,006,317 22.025 0.71%
2015-05-22 0 35.40 35.30 35.40 34.40 35.40 3,607,969 126,053,669 34.938 21.90 21.84 21.90 21.29 21.90 5,831,044 21.618 2.61%
2015-05-21 0 34.50 34.40 34.45 33.85 34.50 1,964,339 67,490,469 34.358 21.35 21.29 21.32 20.94 21.35 3,174,680 21.259 0.44%
2015-05-20 0 34.35 34.25 34.30 34.10 34.50 3,384,251 116,233,738 34.345 21.25 21.19 21.22 21.10 21.35 5,469,480 21.251 1.18%
2015-05-19 0 33.95 33.85 34.00 33.45 34.00 1,499,398 50,698,656 33.813 21.01 20.94 21.04 20.70 21.04 2,423,262 20.922 1.04%
2015-05-18 0 33.60 33.50 33.60 33.10 34.10 1,911,645 64,109,916 33.537 20.79 20.73 20.79 20.48 21.10 3,089,518 20.751 -1.47%
2015-05-15 0 34.10 34.15 34.20 33.30 34.20 2,044,737 69,232,896 33.859 21.10 21.13 21.16 20.60 21.16 3,304,616 20.950 2.10%
2015-05-14 0 33.40 33.40 33.50 33.10 33.50 1,198,243 39,929,876 33.324 20.67 20.67 20.73 20.48 20.73 1,936,549 20.619 0.45%
2015-05-13 0 33.25 33.20 33.30 33.15 33.95 1,260,223 42,029,385 33.351 20.57 20.54 20.60 20.51 21.01 2,036,718 20.636 -1.19%
2015-05-12 0 33.65 33.65 33.70 33.30 33.90 1,663,591 56,128,221 33.739 20.82 20.82 20.85 20.60 20.98 2,688,624 20.876 -0.59%
2015-05-11 0 33.85 33.85 33.95 33.50 34.05 1,779,084 60,150,793 33.810 20.94 20.94 21.01 20.73 21.07 2,875,279 20.920 0.00%
2015-05-08 0 33.85 33.85 33.90 33.75 34.25 1,758,352 59,544,170 33.864 20.94 20.94 20.98 20.88 21.19 2,841,773 20.953 -0.44%
2015-05-07 0 34.00 33.85 34.05 33.70 34.45 3,354,020 114,470,368 34.129 21.04 20.94 21.07 20.85 21.32 5,420,622 21.118 -0.29%
2015-05-06 0 34.10 34.10 34.15 33.70 34.45 2,087,926 71,230,215 34.115 21.10 21.10 21.13 20.85 21.32 3,374,416 21.109 0.44%
2015-05-05 0 33.95 33.90 34.00 33.75 34.45 2,332,868 79,518,571 34.086 21.01 20.98 21.04 20.88 21.32 3,770,281 21.091 -0.59%
2015-05-04 0 34.15 34.10 34.15 33.75 34.15 2,359,836 80,254,146 34.008 21.13 21.10 21.13 20.88 21.13 3,813,865 21.043 1.34%
2015-04-30 0 33.70 33.60 33.75 33.60 34.00 2,064,782 69,694,157 33.754 20.85 20.79 20.88 20.79 21.04 3,337,012 20.885 -0.74%
2015-04-29 0 33.95 33.95 34.00 33.65 34.00 2,128,856 72,178,178 33.905 21.01 21.01 21.04 20.82 21.04 3,440,565 20.979 0.15%
2015-04-28 0 33.90 33.80 33.90 33.60 33.90 2,731,326 92,284,559 33.787 20.98 20.91 20.98 20.79 20.98 4,414,251 20.906 0.44%
2015-04-27 0 33.75 33.80 33.85 33.45 33.90 2,915,323 98,412,286 33.757 20.88 20.91 20.94 20.70 20.98 4,711,619 20.887 0.60%
2015-04-24 0 33.55 33.40 33.55 33.00 33.55 2,829,004 94,316,523 33.339 20.76 20.67 20.76 20.42 20.76 4,572,114 20.629 0.45%
2015-04-23 0 33.40 33.35 33.55 33.00 33.70 4,295,346 143,735,734 33.463 20.67 20.64 20.76 20.42 20.85 6,941,953 20.705 0.30%
2015-04-22 0 33.30 33.20 33.30 33.10 33.60 2,752,493 91,867,110 33.376 20.60 20.54 20.60 20.48 20.79 4,448,460 20.651 0.00%
2015-04-21 0 33.30 33.30 33.35 32.65 33.50 2,713,546 89,678,011 33.048 20.60 20.60 20.64 20.20 20.73 4,385,516 20.449 1.52%
2015-04-20 0 32.80 32.70 32.80 32.60 33.80 3,244,004 107,720,945 33.206 20.30 20.23 20.30 20.17 20.91 5,242,819 20.546 -1.35%
2015-04-17 0 33.25 33.15 33.30 32.90 34.50 7,314,648 246,940,000 33.760 20.57 20.51 20.60 20.36 21.35 11,821,618 20.889 1.06%
2015-04-16 0 32.90 32.70 32.90 32.60 33.20 3,841,866 126,257,983 32.864 20.36 20.23 20.36 20.17 20.54 6,209,058 20.334 0.15%
2015-04-15 0 32.85 32.80 33.05 32.80 33.40 2,863,406 94,690,762 33.069 20.33 20.30 20.45 20.30 20.67 4,627,713 20.462 -0.90%
2015-04-14 0 33.15 33.15 33.20 32.60 33.25 7,030,441 232,190,896 33.027 20.51 20.51 20.54 20.17 20.57 11,362,295 20.435 1.69%
2015-04-13 0 32.60 32.60 32.65 32.25 33.00 6,702,667 219,080,399 32.686 20.17 20.17 20.20 19.95 20.42 10,832,561 20.224 1.24%
2015-04-10 0 32.20 32.10 32.25 31.70 32.35 5,019,250 161,113,480 32.099 19.92 19.86 19.95 19.61 20.02 8,111,895 19.861 0.78%
2015-04-09 0 31.95 31.95 32.05 31.15 32.30 6,033,199 192,610,499 31.925 19.77 19.77 19.83 19.27 19.99 9,750,596 19.754 1.75%
2015-04-08 0 31.40 31.35 31.40 30.75 31.50 5,137,741 160,648,339 31.268 19.43 19.40 19.43 19.03 19.49 8,303,395 19.347 1.62%
2015-04-02 0 30.90 30.90 30.95 30.65 30.95 3,797,531 117,213,257 30.866 19.12 19.12 19.15 18.96 19.15 6,137,406 19.098 0.00%
2015-04-01 0 30.90 30.80 30.95 30.45 30.95 5,032,814 154,674,637 30.733 19.12 19.06 19.15 18.84 19.15 8,133,817 19.016 0.16%
2015-03-31 0 30.85 30.85 30.95 30.20 30.95 4,894,050 150,111,315 30.672 19.09 19.09 19.15 18.69 19.15 7,909,552 18.978 0.16%
2015-03-30 0 30.80 30.70 30.85 30.60 31.00 1,985,671 61,114,276 30.778 19.06 19.00 19.09 18.93 19.18 3,209,156 19.044 0.33%
2015-03-27 0 30.70 30.60 30.70 30.35 30.75 1,702,672 52,088,862 30.592 19.00 18.93 19.00 18.78 19.03 2,751,785 18.929 1.15%
2015-03-26 0 30.35 30.35 30.45 29.85 30.50 1,894,560 57,425,303 30.311 18.78 18.78 18.84 18.47 18.87 3,061,906 18.755 1.17%
2015-03-25 0 30.00 29.95 30.05 29.85 30.10 2,413,357 72,344,479 29.977 18.56 18.53 18.59 18.47 18.62 3,900,363 18.548 0.50%
2015-03-24 0 29.85 29.85 29.90 29.75 30.00 1,713,832 51,232,654 29.894 18.47 18.47 18.50 18.41 18.56 2,769,821 18.497 -0.17%
2015-03-23 0 29.90 29.85 29.95 29.60 29.95 1,766,956 52,662,823 29.804 18.50 18.47 18.53 18.32 18.53 2,855,678 18.441 0.50%
2015-03-20 0 29.75 29.60 29.75 29.40 29.85 1,813,344 53,761,824 29.648 18.41 18.32 18.41 18.19 18.47 2,930,648 18.345 0.34%
2015-03-19 0 29.65 29.65 29.70 29.50 29.75 2,510,530 74,379,908 29.627 18.35 18.35 18.38 18.25 18.41 4,057,410 18.332 0.85%
2015-03-18 0 29.40 29.30 29.40 29.15 29.55 1,712,964 50,345,670 29.391 18.19 18.13 18.19 18.04 18.28 2,768,418 18.186 1.03%
2015-03-17 0 29.10 29.10 29.15 29.05 29.40 2,236,195 65,197,946 29.156 18.01 18.01 18.04 17.97 18.19 3,614,042 18.040 0.00%
2015-03-16 0 29.10 29.10 29.20 29.00 29.30 2,166,805 63,035,571 29.091 18.01 18.01 18.07 17.94 18.13 3,501,897 18.000 -0.68%
2015-03-13 0 29.30 29.25 29.30 29.20 29.50 1,645,658 48,288,043 29.343 18.13 18.10 18.13 18.07 18.25 2,659,641 18.156 0.17%
2015-03-12 0 29.25 29.20 29.25 29.15 29.65 1,810,998 53,132,619 29.339 18.10 18.07 18.10 18.04 18.35 2,926,857 18.153 -0.17%
2015-03-11 0 29.30 29.20 29.30 29.15 29.50 2,089,359 61,169,840 29.277 18.13 18.07 18.13 18.04 18.25 3,376,732 18.115 -1.01%
2015-03-10 0 29.60 29.65 29.70 29.60 30.10 1,757,273 52,295,995 29.760 18.32 18.35 18.38 18.32 18.62 2,840,029 18.414 -1.17%
2015-03-09 0 29.95 29.90 30.00 29.50 30.60 2,590,827 77,643,295 29.969 18.53 18.50 18.56 18.25 18.93 4,187,183 18.543 0.34%
2015-03-06 0 29.85 29.85 30.00 29.70 30.05 2,343,742 70,134,409 29.924 18.47 18.47 18.56 18.38 18.59 3,787,855 18.516 -0.50%
2015-03-05 0 30.00 29.85 30.05 29.80 30.45 2,642,708 79,362,729 30.031 18.56 18.47 18.59 18.44 18.84 4,271,031 18.582 -0.83%
2015-03-04 0 30.25 30.20 30.25 30.20 31.00 2,674,925 81,343,702 30.410 18.72 18.69 18.72 18.69 19.18 4,323,098 18.816 -1.63%
2015-03-03 0 30.75 30.75 30.85 30.70 31.15 1,339,787 41,347,937 30.862 19.03 19.03 19.09 19.00 19.27 2,165,306 19.096 -0.32%
2015-03-02 0 30.85 30.85 30.95 30.60 31.40 1,762,650 54,586,550 30.968 19.09 19.09 19.15 18.93 19.43 2,848,719 19.162 -1.19%
2015-02-27 0 31.90 31.75 31.95 31.75 32.25 3,014,133 96,420,455 31.989 19.32 19.23 19.35 19.23 19.53 4,977,413 19.372 0.00%
2015-02-26 0 31.90 31.85 31.90 31.75 32.40 1,789,069 57,207,803 31.976 19.32 19.29 19.32 19.23 19.62 2,954,394 19.364 0.47%
2015-02-25 0 31.75 31.80 31.90 31.55 32.00 1,663,164 52,841,816 31.772 19.23 19.26 19.32 19.11 19.38 2,746,479 19.240 0.47%
2015-02-24 0 31.60 31.55 31.60 31.55 31.90 1,801,872 56,954,422 31.608 19.14 19.11 19.14 19.11 19.32 2,975,536 19.141 -0.94%
2015-02-23 0 31.90 31.85 31.90 31.65 32.15 1,774,736 56,570,475 31.875 19.32 19.29 19.32 19.17 19.47 2,930,725 19.303 0.16%
2015-02-18 0 31.85 31.75 31.85 31.70 31.90 741,515 23,590,833 31.814 19.29 19.23 19.29 19.20 19.32 1,224,507 19.266 -0.16%
2015-02-17 0 31.90 31.80 31.90 31.65 32.00 1,864,662 59,418,446 31.866 19.32 19.26 19.32 19.17 19.38 3,079,225 19.297 0.31%
2015-02-16 0 31.80 31.70 31.80 31.45 31.85 1,479,650 46,954,971 31.734 19.26 19.20 19.26 19.04 19.29 2,443,432 19.217 -0.16%
2015-02-13 0 31.85 31.75 31.85 31.50 32.60 4,119,642 131,322,024 31.877 19.29 19.23 19.29 19.08 19.74 6,803,005 19.304 -1.55%
2015-02-12 0 32.35 32.30 32.40 31.90 32.75 3,213,843 104,041,364 32.373 19.59 19.56 19.62 19.32 19.83 5,307,206 19.604 0.47%
2015-02-11 0 32.20 32.15 32.25 31.70 32.45 1,731,700 55,422,914 32.005 19.50 19.47 19.53 19.20 19.65 2,859,657 19.381 -0.31%
2015-02-10 0 32.30 32.20 32.35 31.95 32.40 1,501,093 48,322,136 32.191 19.56 19.50 19.59 19.35 19.62 2,478,842 19.494 0.47%
2015-02-09 0 32.15 32.05 32.25 31.70 32.25 1,010,954 32,436,659 32.085 19.47 19.41 19.53 19.20 19.53 1,669,447 19.430 -0.16%
2015-02-06 0 32.20 32.10 32.25 32.05 32.40 734,659 23,629,652 32.164 19.50 19.44 19.53 19.41 19.62 1,213,185 19.477 0.00%
2015-02-05 0 32.20 32.15 32.30 31.90 32.60 956,358 30,840,414 32.248 19.50 19.47 19.56 19.32 19.74 1,579,290 19.528 -0.46%
2015-02-04 0 32.35 32.30 32.35 32.10 32.35 1,482,637 47,767,007 32.218 19.59 19.56 19.59 19.44 19.59 2,448,365 19.510 1.41%
2015-02-03 0 31.90 31.90 32.00 31.85 32.15 1,444,061 46,176,991 31.977 19.32 19.32 19.38 19.29 19.47 2,384,662 19.364 -0.93%
2015-02-02 0 32.20 32.15 32.30 31.95 32.30 1,703,929 54,836,460 32.182 19.50 19.47 19.56 19.35 19.56 2,813,797 19.488 0.00%
2015-01-30 0 32.20 32.20 32.25 31.95 32.45 1,572,177 50,695,901 32.246 19.50 19.50 19.53 19.35 19.65 2,596,227 19.527 -0.16%
2015-01-29 0 32.25 32.20 32.30 31.70 32.30 3,057,103 98,004,716 32.058 19.53 19.50 19.56 19.20 19.56 5,048,372 19.413 1.10%
2015-01-28 0 31.90 31.85 31.90 31.50 31.95 1,206,358 38,305,460 31.753 19.32 19.29 19.32 19.08 19.35 1,992,129 19.228 0.63%
2015-01-27 0 31.70 31.60 31.70 31.25 31.70 1,455,401 45,849,522 31.503 19.20 19.14 19.20 18.92 19.20 2,403,388 19.077 0.48%
2015-01-26 0 31.55 31.55 31.60 31.20 31.75 1,017,398 31,997,814 31.451 19.11 19.11 19.14 18.89 19.23 1,680,089 19.045 -0.47%
2015-01-23 0 31.70 31.60 31.75 31.20 31.75 1,863,748 58,722,566 31.508 19.20 19.14 19.23 18.89 19.23 3,077,716 19.080 1.77%
2015-01-22 0 31.15 31.10 31.25 30.80 31.25 1,343,009 41,691,636 31.043 18.86 18.83 18.92 18.65 18.92 2,217,789 18.799 0.48%
2015-01-21 0 31.00 30.95 31.05 30.85 31.05 1,459,034 45,115,321 30.921 18.77 18.74 18.80 18.68 18.80 2,409,388 18.725 0.32%
2015-01-20 0 30.90 30.90 31.00 30.70 31.05 2,124,190 65,732,777 30.945 18.71 18.71 18.77 18.59 18.80 3,507,799 18.739 0.32%
2015-01-19 0 30.80 30.75 30.90 30.75 31.30 2,085,663 64,744,925 31.043 18.65 18.62 18.71 18.62 18.95 3,444,177 18.798 -1.12%
2015-01-16 0 31.15 31.15 31.20 31.05 31.30 3,142,015 97,960,506 31.178 18.86 18.86 18.89 18.80 18.95 5,188,592 18.880 -0.16%
2015-01-15 0 31.20 31.15 31.25 30.70 31.25 1,491,524 46,324,215 31.058 18.89 18.86 18.92 18.59 18.92 2,463,040 18.808 1.13%
2015-01-14 0 30.85 30.80 30.95 30.80 31.25 1,569,964 48,545,345 30.921 18.68 18.65 18.74 18.65 18.92 2,592,573 18.725 -0.48%
2015-01-13 0 31.00 30.95 31.00 30.90 31.30 1,317,150 40,865,838 31.026 18.77 18.74 18.77 18.71 18.95 2,175,086 18.788 -0.64%
2015-01-12 0 31.20 31.15 31.25 30.75 31.30 1,619,584 50,297,078 31.056 18.89 18.86 18.92 18.62 18.95 2,674,513 18.806 0.65%
2015-01-09 0 31.00 30.95 31.00 30.90 31.50 1,063,689 33,047,972 31.069 18.77 18.74 18.77 18.71 19.08 1,756,532 18.814 -0.16%
2015-01-08 0 31.05 30.95 31.05 30.80 31.15 2,908,006 89,999,955 30.949 18.80 18.74 18.80 18.65 18.86 4,802,160 18.742 0.65%
2015-01-07 0 30.85 30.80 30.85 30.60 31.00 985,452 30,350,523 30.799 18.68 18.65 18.68 18.53 18.77 1,627,334 18.650 0.16%
2015-01-06 0 30.80 30.80 30.85 30.65 31.30 2,141,480 65,984,616 30.813 18.65 18.65 18.68 18.56 18.95 3,536,351 18.659 -1.12%
2015-01-05 0 31.15 31.10 31.15 30.75 31.30 1,313,564 40,873,782 31.117 18.86 18.83 18.86 18.62 18.95 2,169,165 18.843 -0.48%
2015-01-02 0 31.30 31.20 31.40 31.00 31.40 1,849,066 57,710,807 31.211 18.95 18.89 19.01 18.77 19.01 3,053,470 18.900 0.16%
2014-12-31 0 31.25 31.15 31.30 30.80 31.30 433,190 13,455,761 31.062 18.92 18.86 18.95 18.65 18.95 715,352 18.810 1.13%
2014-12-30 0 30.90 30.90 30.95 30.85 31.70 1,122,070 34,844,442 31.054 18.71 18.71 18.74 18.68 19.20 1,852,939 18.805 -1.44%
2014-12-29 0 31.35 31.35 31.50 30.65 31.85 4,486,174 141,489,031 31.539 18.98 18.98 19.08 18.56 19.29 7,408,280 19.099 2.28%
2014-12-24 0 30.65 30.55 30.65 30.05 30.70 684,620 20,924,195 30.563 18.56 18.50 18.56 18.20 18.59 1,130,553 18.508 0.99%
2014-12-23 0 30.35 30.35 30.40 30.25 30.50 2,314,177 70,221,824 30.344 18.38 18.38 18.41 18.32 18.47 3,821,535 18.375 -0.16%
2014-12-22 0 30.40 30.30 30.40 30.00 30.55 1,778,541 53,958,905 30.339 18.41 18.35 18.41 18.17 18.50 2,937,008 18.372 0.83%
2014-12-19 0 30.15 30.05 30.15 29.65 30.20 2,415,012 72,495,570 30.019 18.26 18.20 18.26 17.95 18.29 3,988,050 18.178 1.69%
2014-12-18 0 29.65 29.60 29.65 29.25 30.15 2,350,949 69,876,169 29.723 17.95 17.92 17.95 17.71 18.26 3,882,259 17.999 0.68%
2014-12-17 0 29.45 29.40 29.45 29.10 29.85 3,738,568 109,731,016 29.351 17.83 17.80 17.83 17.62 18.08 6,173,715 17.774 -0.17%
2014-12-16 0 29.50 29.45 29.50 29.45 29.90 2,900,502 85,814,877 29.586 17.86 17.83 17.86 17.83 18.11 4,789,768 17.916 -1.34%
2014-12-15 0 29.90 29.85 29.90 29.75 30.15 2,825,421 84,459,143 29.893 18.11 18.08 18.11 18.02 18.26 4,665,782 18.102 -1.48%
2014-12-12 0 30.35 30.25 30.35 30.25 30.65 1,763,587 53,591,874 30.388 18.38 18.32 18.38 18.32 18.56 2,912,314 18.402 -0.82%
2014-12-11 0 30.60 30.60 30.65 30.30 30.75 2,483,751 75,843,074 30.536 18.53 18.53 18.56 18.35 18.62 4,101,563 18.491 -1.29%
2014-12-10 0 31.00 30.95 31.00 30.45 31.10 2,033,268 62,731,180 30.852 18.77 18.74 18.77 18.44 18.83 3,357,654 18.683 0.98%
2014-12-09 0 30.70 30.60 30.70 30.55 31.10 3,863,038 118,769,553 30.745 18.59 18.53 18.59 18.50 18.83 6,379,259 18.618 -1.13%
2014-12-08 0 31.05 31.05 31.10 31.00 31.55 2,221,292 69,361,356 31.226 18.80 18.80 18.83 18.77 19.11 3,668,149 18.909 -0.16%
2014-12-05 0 31.10 31.00 31.10 31.00 31.45 3,179,423 99,063,104 31.158 18.83 18.77 18.83 18.77 19.04 5,250,366 18.868 0.00%
2014-12-04 0 31.10 31.05 31.10 31.00 31.40 1,924,729 59,831,684 31.086 18.83 18.80 18.83 18.77 19.01 3,178,417 18.824 -0.32%
2014-12-03 0 31.20 31.20 31.25 31.15 31.75 2,233,553 69,977,139 31.330 18.89 18.89 18.92 18.86 19.23 3,688,396 18.972 -0.95%
2014-12-02 0 31.50 31.45 31.50 31.00 31.55 3,402,940 106,472,143 31.288 19.08 19.04 19.08 18.77 19.11 5,619,473 18.947 0.00%
2014-12-01 0 31.50 31.40 31.45 31.15 32.30 4,295,901 135,542,607 31.552 19.08 19.01 19.04 18.86 19.56 7,094,071 19.106 -3.08%
2014-11-28 0 32.50 32.50 32.65 32.30 32.90 1,355,634 44,233,443 32.629 19.68 19.68 19.77 19.56 19.92 2,238,637 19.759 0.62%
2014-11-27 0 32.30 32.30 32.35 32.25 32.95 1,582,262 51,434,404 32.507 19.56 19.56 19.59 19.53 19.95 2,612,881 19.685 -1.82%
2014-11-26 0 32.90 32.85 32.90 32.20 32.95 2,196,556 71,560,563 32.579 19.92 19.89 19.92 19.50 19.95 3,627,301 19.728 1.54%
2014-11-25 0 32.40 32.35 32.40 32.25 32.75 1,951,608 63,276,476 32.423 19.62 19.59 19.62 19.53 19.83 3,222,804 19.634 0.15%
2014-11-24 0 32.35 32.30 32.45 32.20 32.75 1,708,418 55,374,923 32.413 19.59 19.56 19.65 19.50 19.83 2,821,210 19.628 0.94%
2014-11-21 0 32.05 31.95 32.15 31.95 32.20 1,082,299 34,691,283 32.053 19.41 19.35 19.47 19.35 19.50 1,787,263 19.410 -0.47%
2014-11-20 0 32.20 32.10 32.20 32.10 32.60 1,383,100 44,546,635 32.208 19.50 19.44 19.50 19.44 19.74 2,283,994 19.504 -0.62%
2014-11-19 0 32.40 32.40 32.50 32.05 32.60 942,046 30,491,729 32.368 19.62 19.62 19.68 19.41 19.74 1,555,655 19.601 -0.46%
2014-11-18 0 32.55 32.45 32.60 32.20 32.80 2,036,171 66,196,981 32.511 19.71 19.65 19.74 19.50 19.86 3,362,448 19.687 -0.46%
2014-11-17 0 32.70 32.65 32.75 32.40 32.95 2,310,323 75,587,933 32.717 19.80 19.77 19.83 19.62 19.95 3,815,171 19.812 0.62%
2014-11-14 0 32.50 32.45 32.55 32.15 32.65 1,056,149 34,304,793 32.481 19.68 19.65 19.71 19.47 19.77 1,744,080 19.669 1.09%
2014-11-13 0 32.15 32.15 32.25 32.05 32.45 1,387,841 44,677,735 32.192 19.47 19.47 19.53 19.41 19.65 2,291,823 19.494 0.00%
2014-11-12 0 32.15 32.05 32.15 31.80 32.40 1,495,894 47,963,594 32.063 19.47 19.41 19.47 19.26 19.62 2,470,257 19.416 0.16%
2014-11-11 0 32.10 32.05 32.10 31.90 32.55 1,707,757 54,983,227 32.196 19.44 19.41 19.44 19.32 19.71 2,820,118 19.497 -0.62%
2014-11-10 0 32.30 32.25 32.35 32.25 33.80 1,925,715 63,279,147 32.860 19.56 19.53 19.59 19.53 20.47 3,180,045 19.899 1.25%
2014-11-07 0 31.90 31.90 32.00 31.70 32.25 716,344 22,872,733 31.930 19.32 19.32 19.38 19.20 19.53 1,182,941 19.335 -0.47%
2014-11-06 0 32.05 32.05 32.20 31.75 32.45 1,191,210 38,123,339 32.004 19.41 19.41 19.50 19.23 19.65 1,967,114 19.380 -0.93%
2014-11-05 0 32.35 32.35 32.40 32.00 32.55 927,970 29,979,454 32.306 19.59 19.59 19.62 19.38 19.71 1,532,411 19.564 0.00%
2014-11-04 0 32.35 32.25 32.40 31.90 32.60 1,200,322 38,846,164 32.363 19.59 19.53 19.62 19.32 19.74 1,982,162 19.598 0.78%
2014-11-03 0 32.10 32.10 32.15 32.00 32.45 709,432 22,784,303 32.116 19.44 19.44 19.47 19.38 19.65 1,171,526 19.448 -0.93%
2014-10-31 0 32.40 32.30 32.40 31.75 32.60 1,535,413 49,644,775 32.333 19.62 19.56 19.62 19.23 19.74 2,535,517 19.580 1.25%
2014-10-30 0 32.00 32.00 32.05 31.80 32.55 1,578,040 50,576,009 32.050 19.38 19.38 19.41 19.26 19.71 2,605,909 19.408 -0.31%
2014-10-29 0 32.10 32.10 32.15 31.85 32.30 1,730,120 55,487,941 32.072 19.44 19.44 19.47 19.29 19.56 2,857,048 19.421 0.31%
2014-10-28 0 32.00 31.95 32.05 31.15 32.10 1,656,606 52,598,554 31.751 19.38 19.35 19.41 18.86 19.44 2,735,650 19.227 2.73%
2014-10-27 0 31.15 31.10 31.20 31.05 31.70 628,156 19,609,609 31.218 18.86 18.83 18.89 18.80 19.20 1,037,311 18.904 -0.95%
2014-10-24 0 31.45 31.35 31.45 31.10 31.65 382,257 11,978,628 31.337 19.04 18.98 19.04 18.83 19.17 631,243 18.976 0.00%
2014-10-23 0 31.45 31.45 31.50 31.10 31.50 988,180 30,964,582 31.335 19.04 19.04 19.08 18.83 19.08 1,631,839 18.975 -0.16%
2014-10-22 0 31.50 31.45 31.55 31.10 31.55 1,966,540 61,554,401 31.301 19.08 19.04 19.11 18.83 19.11 3,247,462 18.955 1.29%
2014-10-21 0 31.10 31.10 31.25 30.90 31.45 1,220,035 37,974,900 31.126 18.83 18.83 18.92 18.71 19.04 2,014,715 18.849 0.00%
2014-10-20 0 31.10 31.10 31.25 31.05 31.60 2,453,118 76,783,699 31.300 18.83 18.83 18.92 18.80 19.14 4,050,976 18.954 0.00%
2014-10-17 0 31.10 31.00 31.05 30.90 31.25 1,121,027 34,790,529 31.035 18.83 18.77 18.80 18.71 18.92 1,851,217 18.793 0.16%
2014-10-16 0 31.05 31.05 31.10 30.85 31.20 1,635,926 50,817,452 31.063 18.80 18.80 18.83 18.68 18.89 2,701,500 18.811 -1.43%
2014-10-15 0 31.50 31.40 31.50 31.10 31.70 2,351,418 73,891,245 31.424 19.08 19.01 19.08 18.83 19.20 3,883,033 19.029 1.12%
2014-10-14 0 31.15 31.15 31.30 31.10 31.95 1,217,800 38,156,931 31.333 18.86 18.86 18.95 18.83 19.35 2,011,024 18.974 -1.27%
2014-10-13 0 31.55 31.50 31.60 30.80 31.60 903,510 28,316,348 31.340 19.11 19.08 19.14 18.65 19.14 1,492,019 18.979 1.45%
2014-10-10 0 31.10 31.15 31.25 31.05 31.45 1,238,384 38,620,792 31.186 18.83 18.86 18.92 18.80 19.04 2,045,016 18.885 -1.43%
2014-10-09 0 31.55 31.50 31.55 31.20 31.65 1,529,141 48,103,699 31.458 19.11 19.08 19.11 18.89 19.17 2,525,160 19.050 0.32%
2014-10-08 0 31.45 31.40 31.45 31.20 31.60 777,517 24,406,225 31.390 19.04 19.01 19.04 18.89 19.14 1,283,959 19.009 -0.63%
2014-10-07 0 31.65 31.60 31.65 31.40 32.20 1,499,052 47,324,420 31.570 19.17 19.14 19.17 19.01 19.50 2,475,472 19.117 -0.31%
2014-10-06 0 31.75 31.70 31.85 30.95 31.95 3,622,265 113,831,738 31.426 19.23 19.20 19.29 18.74 19.35 5,981,657 19.030 0.79%
2014-10-03 0 31.50 31.40 31.55 30.30 31.95 4,344,126 135,542,524 31.201 19.08 19.01 19.11 18.35 19.35 7,173,708 18.894 0.16%
2014-09-30 0 31.45 31.35 31.50 31.00 31.55 3,882,474 121,657,580 31.335 19.04 18.98 19.08 18.77 19.11 6,411,355 18.975 0.16%
2014-09-29 0 31.40 31.35 31.50 31.30 32.00 3,009,810 94,760,021 31.484 19.01 18.98 19.08 18.95 19.38 4,970,274 19.065 -2.79%
2014-09-26 0 32.30 32.25 32.35 32.00 32.40 1,355,279 43,636,463 32.197 19.56 19.53 19.59 19.38 19.62 2,238,051 19.498 0.31%
2014-09-25 0 32.20 32.10 32.25 32.10 32.65 1,593,808 51,476,330 32.298 19.50 19.44 19.53 19.44 19.77 2,631,948 19.558 -0.92%
2014-09-24 0 32.50 32.40 32.50 32.30 32.70 1,023,005 33,257,452 32.510 19.68 19.62 19.68 19.56 19.80 1,689,348 19.687 0.15%
2014-09-23 0 32.45 32.40 32.50 32.10 32.65 1,064,226 34,518,061 32.435 19.65 19.62 19.68 19.44 19.77 1,757,418 19.641 0.46%
2014-09-22 0 32.30 32.25 32.40 32.15 32.55 1,188,495 38,451,164 32.353 19.56 19.53 19.62 19.47 19.71 1,962,631 19.592 -0.62%
2014-09-19 0 32.50 32.45 32.55 32.00 32.70 3,009,407 97,372,423 32.356 19.68 19.65 19.71 19.38 19.80 4,969,609 19.594 -0.15%
2014-09-18 0 32.55 32.50 32.60 32.35 32.90 1,669,927 54,378,889 32.564 19.71 19.68 19.74 19.59 19.92 2,757,648 19.719 -0.76%
2014-09-17 0 32.80 32.75 32.80 32.45 32.95 2,499,802 81,730,198 32.695 19.86 19.83 19.86 19.65 19.95 4,128,068 19.799 0.77%
2014-09-16 0 32.55 32.50 32.55 32.50 33.00 1,086,030 35,437,800 32.631 19.71 19.68 19.71 19.68 19.98 1,793,425 19.760 -0.61%
2014-09-15 0 32.75 32.70 32.80 32.65 33.00 1,563,060 51,268,411 32.800 19.83 19.80 19.86 19.77 19.98 2,581,172 19.862 -0.61%
2014-09-12 0 32.95 32.85 33.00 32.85 33.15 1,011,543 33,352,708 32.972 19.95 19.89 19.98 19.89 20.07 1,670,420 19.967 -0.15%
2014-09-11 0 33.00 33.00 33.10 32.90 33.25 1,241,246 40,959,321 32.999 19.98 19.98 20.04 19.92 20.13 2,049,742 19.983 -0.60%
2014-09-10 0 33.20 33.05 33.20 32.90 33.55 3,016,403 99,662,623 33.040 20.10 20.01 20.10 19.92 20.32 4,981,162 20.008 -0.60%
2014-09-08 0 33.40 33.30 33.45 33.05 34.45 4,645,639 155,746,437 33.525 20.23 20.17 20.26 20.01 20.86 7,671,614 20.302 0.15%
2014-09-05 0 33.35 33.20 33.40 33.15 33.45 1,794,449 59,744,887 33.294 20.20 20.10 20.23 20.07 20.26 2,963,278 20.162 -0.30%
2014-09-04 0 33.45 33.45 33.50 33.10 33.60 1,314,057 43,882,642 33.395 20.26 20.26 20.29 20.04 20.35 2,169,979 20.223 0.00%
2014-09-03 0 33.45 33.45 33.50 32.80 33.50 1,620,732 54,029,719 33.337 20.26 20.26 20.29 19.86 20.29 2,676,409 20.187 1.06%
2014-09-02 0 33.10 33.00 33.10 32.85 33.10 1,011,027 33,367,272 33.003 20.04 19.98 20.04 19.89 20.04 1,669,568 19.986 0.15%
2014-09-01 0 33.05 33.00 33.05 32.95 33.45 1,470,026 48,630,742 33.082 20.01 19.98 20.01 19.95 20.26 2,427,539 20.033 0.15%
2014-08-29 0 33.00 32.90 33.00 32.90 33.60 2,609,305 86,252,896 33.056 19.98 19.92 19.98 19.92 20.35 4,308,897 20.017 -1.20%
2014-08-28 0 33.40 33.35 33.40 33.25 33.65 1,465,358 48,974,234 33.421 20.23 20.20 20.23 20.13 20.38 2,419,831 20.239 -0.45%
2014-08-27 0 33.55 33.50 33.55 33.40 33.85 1,498,712 50,365,372 33.606 20.32 20.29 20.32 20.23 20.50 2,474,910 20.350 0.30%
2014-08-26 0 33.45 33.45 33.60 33.40 33.80 1,024,153 34,353,132 33.543 20.26 20.26 20.35 20.23 20.47 1,691,243 20.312 -0.59%
2014-08-25 0 33.65 33.60 33.65 33.15 33.80 1,582,213 53,161,530 33.599 20.38 20.35 20.38 20.07 20.47 2,612,800 20.347 0.00%
2014-08-22 0 33.65 33.60 33.70 33.45 33.80 1,133,041 38,067,527 33.598 20.38 20.35 20.41 20.26 20.47 1,871,057 20.345 0.15%
2014-08-21 0 33.60 33.55 33.65 33.40 33.80 1,626,986 54,659,116 33.595 20.35 20.32 20.38 20.23 20.47 2,686,737 20.344 -0.59%
2014-08-20 0 33.80 33.75 33.80 33.50 34.40 4,115,281 139,592,045 33.920 20.47 20.44 20.47 20.29 20.83 6,795,803 20.541 0.90%
2014-08-19 0 33.50 33.40 33.50 33.10 33.75 1,929,362 64,379,837 33.368 20.29 20.23 20.29 20.04 20.44 3,186,068 20.207 0.30%
2014-08-18 0 33.40 33.25 33.45 32.90 33.45 1,343,249 44,680,040 33.263 20.23 20.13 20.26 19.92 20.26 2,218,185 20.143 0.24%
2014-08-15 0 33.75 33.75 33.80 33.65 33.95 1,873,315 63,336,101 33.810 20.18 20.18 20.21 20.12 20.30 3,133,436 20.213 0.60%
2014-08-14 0 33.55 33.50 33.70 33.50 33.80 1,359,395 45,703,845 33.621 20.06 20.03 20.15 20.03 20.21 2,273,818 20.100 -0.45%
2014-08-13 0 33.70 33.65 33.70 33.35 33.80 2,382,691 80,107,830 33.621 20.15 20.12 20.15 19.94 20.21 3,985,454 20.100 1.20%
2014-08-12 0 33.30 33.25 33.35 33.10 33.35 1,016,457 33,852,778 33.305 19.91 19.88 19.94 19.79 19.94 1,700,196 19.911 0.60%
2014-08-11 0 33.10 33.10 33.20 32.90 33.35 1,659,837 54,903,909 33.078 19.79 19.79 19.85 19.67 19.94 2,776,358 19.776 0.30%
2014-08-08 0 33.00 33.00 33.05 32.95 33.30 1,745,641 57,704,144 33.056 19.73 19.73 19.76 19.70 19.91 2,919,880 19.763 -0.75%
2014-08-07 0 33.25 33.15 33.30 32.95 33.30 816,866 27,126,895 33.209 19.88 19.82 19.91 19.70 19.91 1,366,347 19.854 -0.15%
2014-08-06 0 33.30 33.20 33.30 33.00 33.30 790,200 26,245,120 33.213 19.91 19.85 19.91 19.73 19.91 1,321,743 19.856 0.30%
2014-08-05 0 33.20 33.20 33.25 33.05 33.40 1,145,428 38,021,840 33.194 19.85 19.85 19.88 19.76 19.97 1,915,922 19.845 -0.15%
2014-08-04 0 33.25 33.15 33.30 33.05 33.40 2,005,151 66,689,807 33.259 19.88 19.82 19.91 19.76 19.97 3,353,954 19.884 0.91%
2014-08-01 0 32.95 32.95 33.00 32.85 33.50 1,722,506 57,049,399 33.120 19.70 19.70 19.73 19.64 20.03 2,881,183 19.801 -0.60%
2014-07-31 0 33.15 33.15 33.25 33.05 33.75 2,233,394 74,392,911 33.309 19.82 19.82 19.88 19.76 20.18 3,735,729 19.914 -0.60%
2014-07-30 0 33.35 33.35 33.45 32.75 33.75 3,494,255 116,480,386 33.335 19.94 19.94 20.00 19.58 20.18 5,844,733 19.929 1.52%
2014-07-29 0 32.85 32.90 32.95 32.60 33.00 1,140,911 37,443,438 32.819 19.64 19.67 19.70 19.49 19.73 1,908,367 19.621 -0.15%
2014-07-28 0 32.90 32.95 33.00 32.40 33.00 1,463,944 48,140,154 32.884 19.67 19.70 19.73 19.37 19.73 2,448,694 19.660 0.77%
2014-07-25 0 32.65 32.60 32.75 32.00 33.15 1,793,941 58,707,921 32.726 19.52 19.49 19.58 19.13 19.82 3,000,670 19.565 0.00%
2014-07-24 0 32.65 32.55 32.70 32.40 32.70 1,082,628 35,271,822 32.580 19.52 19.46 19.55 19.37 19.55 1,810,879 19.478 0.46%
2014-07-23 0 32.50 32.45 32.60 32.20 32.65 1,507,924 48,946,231 32.459 19.43 19.40 19.49 19.25 19.52 2,522,258 19.406 0.93%
2014-07-22 0 32.20 32.15 32.20 31.90 32.30 1,020,943 32,864,477 32.190 19.25 19.22 19.25 19.07 19.31 1,707,700 19.245 0.94%
2014-07-21 0 31.90 31.90 31.95 31.90 32.20 725,769 23,239,391 32.020 19.07 19.07 19.10 19.07 19.25 1,213,971 19.143 -0.62%
2014-07-18 0 32.10 32.00 32.15 31.85 32.15 498,777 15,983,596 32.046 19.19 19.13 19.22 19.04 19.22 834,289 19.158 -0.31%
2014-07-17 0 32.20 32.20 32.30 32.05 32.45 625,601 20,166,007 32.235 19.25 19.25 19.31 19.16 19.40 1,046,424 19.271 -0.46%
2014-07-16 0 32.35 32.25 32.40 32.00 32.40 1,241,209 40,031,806 32.252 19.34 19.28 19.37 19.13 19.37 2,076,132 19.282 0.62%
2014-07-15 0 32.15 32.00 32.20 31.90 32.30 754,987 24,223,544 32.085 19.22 19.13 19.25 19.07 19.31 1,262,844 19.182 0.00%
2014-07-14 0 32.15 32.00 32.20 31.95 32.40 329,147 10,556,534 32.072 19.22 19.13 19.25 19.10 19.37 550,554 19.174 0.00%
2014-07-11 0 32.15 32.05 32.25 31.80 32.25 963,010 30,839,168 32.024 19.22 19.16 19.28 19.01 19.28 1,610,797 19.145 0.16%
2014-07-10 0 32.10 32.00 32.10 31.95 32.25 517,043 16,585,957 32.078 19.19 19.13 19.19 19.10 19.28 864,842 19.178 0.31%
2014-07-09 0 32.00 31.95 32.00 31.90 32.70 957,700 30,708,356 32.065 19.13 19.10 19.13 19.07 19.55 1,601,915 19.170 -1.54%
2014-07-08 0 32.50 32.45 32.55 32.25 32.55 949,426 30,828,542 32.471 19.43 19.40 19.46 19.28 19.46 1,588,076 19.413 0.31%
2014-07-07 0 32.40 32.35 32.40 32.20 32.50 716,386 23,201,783 32.387 19.37 19.34 19.37 19.25 19.43 1,198,277 19.363 -0.15%
2014-07-04 0 32.45 32.35 32.45 32.35 32.60 430,625 13,981,490 32.468 19.40 19.34 19.40 19.34 19.49 720,293 19.411 -0.31%
2014-07-03 0 32.55 32.50 32.55 32.40 32.65 681,165 22,135,333 32.496 19.46 19.43 19.46 19.37 19.52 1,139,364 19.428 0.00%
2014-07-02 0 32.55 32.45 32.60 32.15 32.70 2,521,670 81,882,132 32.471 19.46 19.40 19.49 19.22 19.55 4,217,920 19.413 1.24%
2014-06-30 0 32.15 32.15 32.30 31.95 32.55 1,234,730 39,768,847 32.209 19.22 19.22 19.31 19.10 19.46 2,065,295 19.256 -0.31%
2014-06-27 0 32.25 32.15 32.25 31.95 32.60 1,609,969 51,931,188 32.256 19.28 19.22 19.28 19.10 19.49 2,692,946 19.284 0.16%
2014-06-26 0 32.20 32.20 32.30 31.90 32.35 1,580,036 50,820,482 32.164 19.25 19.25 19.31 19.07 19.34 2,642,878 19.229 0.47%
2014-06-25 0 32.05 32.00 32.10 31.80 32.15 1,581,765 50,624,880 32.005 19.16 19.13 19.19 19.01 19.22 2,645,770 19.134 0.47%
2014-06-24 0 31.90 31.80 31.95 31.65 32.05 770,333 24,507,370 31.814 19.07 19.01 19.10 18.92 19.16 1,288,512 19.020 0.63%
2014-06-23 0 31.70 31.70 31.80 31.60 32.65 2,141,624 68,465,647 31.969 18.95 18.95 19.01 18.89 19.52 3,582,229 19.113 -1.40%
2014-06-20 0 32.15 32.10 32.25 31.90 32.45 1,900,032 61,133,134 32.175 19.22 19.19 19.28 19.07 19.40 3,178,125 19.236 -0.31%
2014-06-19 0 32.25 32.15 32.25 32.00 32.35 1,189,991 38,278,557 32.167 19.28 19.22 19.28 19.13 19.34 1,990,461 19.231 0.16%
2014-06-18 0 32.20 32.20 32.25 32.10 32.50 1,459,572 47,146,588 32.302 19.25 19.25 19.28 19.19 19.43 2,441,381 19.311 -0.77%
2014-06-17 0 32.45 32.40 32.50 32.30 32.55 1,166,339 37,814,039 32.421 19.40 19.37 19.43 19.31 19.46 1,950,899 19.383 0.00%
2014-06-16 0 32.45 32.35 32.40 32.10 32.50 2,700,363 87,252,940 32.312 19.40 19.34 19.37 19.19 19.43 4,516,814 19.317 0.31%
2014-06-13 0 32.35 32.35 32.45 32.15 32.65 2,112,151 68,451,809 32.409 19.34 19.34 19.40 19.22 19.52 3,532,930 19.375 0.47%
2014-06-12 0 32.20 32.15 32.25 32.00 32.40 1,479,814 47,689,546 32.227 19.25 19.22 19.28 19.13 19.37 2,475,239 19.267 0.16%
2014-06-11 0 32.15 32.10 32.15 31.95 32.40 1,359,827 43,660,908 32.108 19.22 19.19 19.22 19.10 19.37 2,274,541 19.195 -0.46%
2014-06-10 0 32.30 32.20 32.30 32.00 32.50 2,187,281 70,506,479 32.235 19.31 19.25 19.31 19.13 19.43 3,658,598 19.271 1.57%
2014-06-09 0 31.80 31.70 31.85 31.60 31.90 977,836 31,023,125 31.726 19.01 18.95 19.04 18.89 19.07 1,635,596 18.967 0.63%
2014-06-06 0 31.60 31.55 31.75 31.55 32.15 2,479,072 78,709,105 31.749 18.89 18.86 18.98 18.86 19.22 4,146,667 18.981 -0.63%
2014-06-05 0 31.80 31.75 31.85 31.60 31.90 811,085 25,795,008 31.803 19.01 18.98 19.04 18.89 19.07 1,356,677 19.013 0.16%
2014-06-04 0 31.75 31.70 31.80 31.65 31.95 2,372,350 75,510,197 31.829 18.98 18.95 19.01 18.92 19.10 3,968,157 19.029 0.32%
2014-06-03 0 31.65 31.65 31.70 31.60 31.95 2,719,065 86,278,087 31.731 18.92 18.92 18.95 18.89 19.10 4,548,096 18.970 0.32%
2014-05-30 0 31.55 31.55 31.70 31.45 32.30 5,319,880 168,751,974 31.721 18.86 18.86 18.95 18.80 19.31 8,898,400 18.964 -1.41%
2014-05-29 0 32.00 31.95 32.00 31.90 32.45 1,867,722 59,957,728 32.102 19.13 19.10 19.13 19.07 19.40 3,124,081 19.192 0.00%
2014-05-28 0 32.00 32.00 32.05 31.85 32.30 2,561,784 82,121,243 32.056 19.13 19.13 19.16 19.04 19.31 4,285,017 19.165 -0.78%
2014-05-27 0 32.25 32.25 32.35 31.90 32.40 1,173,447 37,842,685 32.249 19.28 19.28 19.34 19.07 19.37 1,962,789 19.280 0.78%
2014-05-26 0 32.00 32.00 32.05 31.95 32.40 2,106,545 67,547,658 32.066 19.13 19.13 19.16 19.10 19.37 3,523,553 19.170 -0.62%
2014-05-23 0 32.20 32.20 32.25 32.00 32.65 4,049,517 130,601,588 32.251 19.25 19.25 19.28 19.13 19.52 6,773,502 19.281 -1.38%
2014-05-22 0 32.65 32.65 32.75 32.50 32.95 1,100,324 35,951,045 32.673 19.52 19.52 19.58 19.43 19.70 1,840,478 19.534 0.46%
2014-05-21 0 32.50 32.45 32.60 32.45 32.85 1,184,928 38,643,936 32.613 19.43 19.40 19.49 19.40 19.64 1,981,993 19.498 -0.76%
2014-05-20 0 32.75 32.65 32.80 32.60 32.95 1,029,792 33,695,540 32.721 19.58 19.52 19.61 19.49 19.70 1,722,501 19.562 0.31%
2014-05-19 0 32.65 32.60 32.75 32.50 32.85 1,209,886 39,467,096 32.621 19.52 19.49 19.58 19.43 19.64 2,023,739 19.502 0.00%
2014-05-16 0 32.65 32.65 32.70 32.60 32.95 1,280,960 41,892,378 32.704 19.52 19.52 19.55 19.49 19.70 2,142,622 19.552 -0.91%
2014-05-15 0 32.95 32.90 32.95 32.70 33.00 1,188,458 39,102,033 32.901 19.70 19.67 19.70 19.55 19.73 1,987,897 19.670 0.15%
2014-05-14 0 32.90 32.85 32.90 32.60 33.20 2,105,656 69,062,438 32.799 19.67 19.64 19.67 19.49 19.85 3,522,066 19.609 0.15%
2014-05-13 0 32.85 32.75 32.85 32.55 32.95 1,586,521 51,971,281 32.758 19.64 19.58 19.64 19.46 19.70 2,653,725 19.584 -0.15%
2014-05-12 0 32.90 32.85 33.05 32.35 33.70 3,369,230 111,571,006 33.115 19.67 19.64 19.76 19.34 20.15 5,635,607 19.798 0.77%
2014-05-09 0 32.65 32.45 32.65 32.40 32.90 3,373,225 109,679,755 32.515 19.52 19.40 19.52 19.37 19.67 5,642,290 19.439 0.46%
2014-05-08 0 32.50 32.40 32.55 32.30 32.75 3,768,241 122,425,222 32.489 19.43 19.37 19.46 19.31 19.58 6,303,021 19.423 0.15%
2014-05-07 0 32.45 32.35 32.45 31.70 32.90 5,602,979 181,749,989 32.438 19.40 19.34 19.40 18.95 19.67 9,371,931 19.393 0.93%
2014-05-05 0 32.15 32.00 32.15 31.65 32.85 2,867,335 92,162,430 32.142 19.22 19.13 19.22 18.92 19.64 4,796,103 19.216 -1.08%
2014-05-02 0 32.50 32.50 32.60 31.55 32.60 1,923,827 62,166,781 32.314 19.43 19.43 19.49 18.86 19.49 3,217,926 19.319 1.72%
2014-04-30 0 31.95 31.95 32.00 31.75 32.70 3,856,618 123,643,740 32.060 19.10 19.10 19.13 18.98 19.55 6,450,846 19.167 -2.14%
2014-04-29 0 32.65 32.55 32.60 31.20 32.95 3,219,912 103,963,913 32.288 19.52 19.46 19.49 18.65 19.70 5,385,848 19.303 3.49%
2014-04-28 0 31.55 31.45 31.60 31.15 31.90 1,638,522 51,732,381 31.573 18.86 18.80 18.89 18.62 19.07 2,740,705 18.876 0.64%
2014-04-25 0 31.35 31.35 31.40 31.20 31.55 1,314,648 41,235,807 31.366 18.74 18.74 18.77 18.65 18.86 2,198,971 18.752 -0.79%
2014-04-24 0 31.60 31.60 31.65 31.55 31.95 1,407,986 44,560,698 31.649 18.89 18.89 18.92 18.86 19.10 2,355,095 18.921 -0.16%
2014-04-23 0 31.65 31.60 31.65 31.50 32.15 2,119,332 67,220,638 31.718 18.92 18.89 18.92 18.83 19.22 3,544,941 18.962 -0.78%
2014-04-22 0 31.90 31.90 31.95 31.80 32.20 1,350,438 43,158,893 31.959 19.07 19.07 19.10 19.01 19.25 2,258,836 19.107 -1.09%
2014-04-17 0 32.25 32.25 32.30 32.15 32.45 426,411 13,757,405 32.263 19.28 19.28 19.31 19.22 19.40 713,245 19.288 0.16%
2014-04-16 0 32.20 32.20 32.25 32.05 32.75 890,700 28,779,047 32.311 19.25 19.25 19.28 19.16 19.58 1,489,846 19.317 -0.77%
2014-04-15 0 32.45 32.35 32.45 32.25 33.00 1,518,413 49,278,669 32.454 19.40 19.34 19.40 19.28 19.73 2,539,803 19.403 -1.37%
2014-04-14 0 32.90 32.85 32.95 32.60 33.30 1,879,458 61,813,775 32.889 19.67 19.64 19.70 19.49 19.91 3,143,712 19.663 0.00%
2014-04-11 0 32.90 32.85 32.95 32.55 33.50 2,404,589 79,009,908 32.858 19.67 19.64 19.70 19.46 20.03 4,022,082 19.644 -0.30%
2014-04-10 0 33.00 32.90 32.95 32.30 33.20 3,866,480 126,877,850 32.815 19.73 19.67 19.70 19.31 19.85 6,467,342 19.618 -0.30%
2014-04-09 0 33.10 33.05 33.10 32.60 33.45 9,665,343 320,597,875 33.170 19.79 19.76 19.79 19.49 20.00 16,166,922 19.830 2.95%
2014-04-08 0 32.15 32.20 32.25 31.35 32.35 5,680,790 182,325,769 32.095 19.22 19.25 19.28 18.74 19.34 9,502,083 19.188 2.23%
2014-04-07 0 31.45 31.45 31.50 31.10 32.20 2,508,142 79,148,497 31.557 18.80 18.80 18.83 18.59 19.25 4,195,292 18.866 -0.47%
2014-04-04 0 31.60 31.60 31.65 31.55 32.40 3,144,671 100,081,489 31.826 18.89 18.89 18.92 18.86 19.37 5,259,994 19.027 0.32%
2014-04-03 0 31.50 31.35 31.50 30.85 32.50 5,941,375 186,376,179 31.369 18.83 18.74 18.83 18.44 19.43 9,937,955 18.754 2.61%
2014-04-02 0 30.70 30.60 30.70 30.55 31.10 1,690,413 51,912,228 30.710 18.35 18.29 18.35 18.26 18.59 2,827,502 18.360 0.00%
2014-04-01 0 30.70 30.70 30.80 30.25 30.85 1,693,681 51,916,566 30.653 18.35 18.35 18.41 18.08 18.44 2,832,968 18.326 1.32%
2014-03-31 0 30.30 30.25 30.40 30.05 30.50 2,332,870 70,629,558 30.276 18.11 18.08 18.17 17.97 18.23 3,902,120 18.100 -0.66%
2014-03-28 0 30.50 30.50 30.60 30.35 30.90 3,280,540 100,473,046 30.627 18.23 18.23 18.29 18.14 18.47 5,487,258 18.310 0.33%
2014-03-27 0 30.40 30.30 30.35 30.05 30.60 2,008,535 60,962,583 30.352 18.17 18.11 18.14 17.97 18.29 3,359,615 18.146 -0.16%
2014-03-26 0 30.45 30.35 30.50 29.85 30.90 3,818,345 116,112,234 30.409 18.20 18.14 18.23 17.85 18.47 6,386,828 18.180 2.70%
2014-03-25 0 29.65 29.65 29.70 29.35 29.80 4,092,735 121,765,447 29.752 17.73 17.73 17.76 17.55 17.82 6,845,792 17.787 0.00%
2014-03-24 0 29.65 29.60 29.65 29.55 29.95 1,624,490 48,253,402 29.704 17.73 17.70 17.73 17.67 17.91 2,717,234 17.758 0.34%
2014-03-21 0 29.55 29.55 29.65 29.20 30.10 3,629,000 107,224,760 29.547 17.67 17.67 17.73 17.46 18.00 6,070,117 17.664 -1.34%
2014-03-20 0 29.95 29.85 29.90 29.70 30.35 2,605,680 77,995,291 29.933 17.91 17.85 17.88 17.76 18.14 4,358,441 17.895 -1.32%
2014-03-19 0 30.35 30.30 30.40 29.65 30.40 1,816,658 54,700,906 30.111 18.14 18.11 18.17 17.73 18.17 3,038,668 18.002 0.83%
2014-03-18 0 30.10 30.00 30.15 29.55 30.20 2,222,334 66,508,840 29.927 18.00 17.94 18.03 17.67 18.05 3,717,230 17.892 0.67%
2014-03-17 0 29.90 29.75 29.95 29.55 30.15 1,649,366 49,215,169 29.839 17.88 17.79 17.91 17.67 18.03 2,758,844 17.839 0.17%
2014-03-14 0 29.85 29.85 29.95 29.55 30.45 2,677,041 80,230,696 29.970 17.85 17.85 17.91 17.67 18.20 4,477,804 17.917 -1.00%
2014-03-13 0 30.15 30.15 30.20 30.00 30.75 1,465,407 44,314,289 30.240 18.03 18.03 18.05 17.94 18.38 2,451,141 18.079 -0.99%
2014-03-12 0 30.45 30.35 30.40 29.80 30.65 2,997,164 90,602,009 30.229 18.20 18.14 18.17 17.82 18.32 5,013,264 18.072 -0.16%
2014-03-11 0 30.50 30.50 30.60 30.30 30.65 1,052,146 32,139,199 30.546 18.23 18.23 18.29 18.11 18.32 1,759,892 18.262 -0.33%
2014-03-10 0 30.60 30.50 30.60 30.20 30.95 2,324,672 70,932,400 30.513 18.29 18.23 18.29 18.05 18.50 3,888,407 18.242 -0.33%
2014-03-07 0 30.70 30.65 30.70 30.55 31.20 2,659,442 81,820,535 30.766 18.35 18.32 18.35 18.26 18.65 4,448,367 18.393 0.16%
2014-03-06 0 30.65 30.65 30.70 30.55 31.35 3,618,284 111,395,643 30.787 18.32 18.32 18.35 18.26 18.74 6,052,192 18.406 -0.39%
2014-03-05 0 31.45 31.45 31.55 31.40 32.35 2,852,393 90,354,407 31.677 18.40 18.40 18.45 18.37 18.92 4,876,549 18.528 -1.56%
2014-03-04 0 31.95 32.00 32.10 31.70 32.15 3,342,064 106,862,523 31.975 18.69 18.72 18.78 18.54 18.81 5,713,707 18.703 0.31%
2014-03-03 0 31.85 31.80 31.85 31.60 32.35 1,894,810 60,369,237 31.860 18.63 18.60 18.63 18.48 18.92 3,239,432 18.636 -0.93%
2014-02-28 0 32.15 32.10 32.15 31.80 32.20 2,067,759 66,232,493 32.031 18.81 18.78 18.81 18.60 18.83 3,535,112 18.736 0.31%
2014-02-27 0 32.05 32.05 32.10 31.35 32.20 4,399,900 139,780,350 31.769 18.75 18.75 18.78 18.34 18.83 7,522,220 18.582 0.47%
2014-02-26 0 31.90 31.90 31.95 31.45 32.30 2,758,536 87,776,961 31.820 18.66 18.66 18.69 18.40 18.89 4,716,088 18.612 -0.62%
2014-02-25 0 32.10 32.05 32.15 31.40 32.65 3,118,230 99,948,976 32.053 18.78 18.75 18.81 18.37 19.10 5,331,033 18.749 1.10%
2014-02-24 0 31.75 31.70 31.75 31.70 32.30 2,670,891 84,852,858 31.769 18.57 18.54 18.57 18.54 18.89 4,566,247 18.583 -0.47%
2014-02-21 0 31.90 31.85 31.90 31.85 32.60 4,537,317 145,424,722 32.051 18.66 18.63 18.66 18.63 19.07 7,757,153 18.747 -0.93%
2014-02-20 0 32.20 32.20 32.30 32.10 33.35 2,712,610 87,972,430 32.431 18.83 18.83 18.89 18.78 19.51 4,637,571 18.970 -1.98%
2014-02-19 0 32.85 32.80 32.85 31.05 33.40 7,988,517 259,207,574 32.448 19.21 19.19 19.21 18.16 19.54 13,657,443 18.979 4.78%
2014-02-18 0 31.35 31.25 31.35 31.10 32.10 7,049,991 221,685,100 31.445 18.34 18.28 18.34 18.19 18.78 12,052,906 18.393 2.96%
2014-02-17 0 30.45 30.35 30.40 30.20 30.60 1,632,535 49,738,441 30.467 17.81 17.75 17.78 17.66 17.90 2,791,038 17.821 1.16%
2014-02-14 0 30.10 30.00 30.10 29.75 30.10 574,712 17,217,295 29.958 17.61 17.55 17.61 17.40 17.61 982,547 17.523 1.35%
2014-02-13 0 29.70 29.65 29.70 29.35 30.00 1,727,966 51,147,448 29.600 17.37 17.34 17.37 17.17 17.55 2,954,190 17.314 -0.50%
2014-02-12 0 29.85 29.75 29.90 28.65 29.95 2,465,240 72,868,401 29.558 17.46 17.40 17.49 16.76 17.52 4,214,659 17.289 1.88%
2014-02-11 0 29.30 29.25 29.35 28.75 29.50 1,311,496 38,353,171 29.244 17.14 17.11 17.17 16.82 17.26 2,242,179 17.105 0.86%
2014-02-10 0 29.05 28.95 29.05 28.60 29.10 1,286,369 37,133,694 28.867 16.99 16.93 16.99 16.73 17.02 2,199,221 16.885 0.87%
2014-02-07 0 28.80 28.80 28.85 28.65 29.20 2,176,722 62,897,261 28.895 16.85 16.85 16.87 16.76 17.08 3,721,399 16.902 -1.37%
2014-02-06 0 29.20 29.10 29.15 28.50 29.30 2,981,369 86,217,941 28.919 17.08 17.02 17.05 16.67 17.14 5,097,051 16.915 1.57%
2014-02-05 0 28.75 28.75 28.85 28.55 29.00 2,383,139 68,466,653 28.730 16.82 16.82 16.87 16.70 16.96 4,074,296 16.805 -0.69%
2014-02-04 0 28.95 28.95 29.00 28.75 29.90 2,457,763 71,439,169 29.067 16.93 16.93 16.96 16.82 17.49 4,201,876 17.002 -1.70%
2014-01-30 0 29.45 29.40 29.45 29.20 29.75 1,491,333 43,983,639 29.493 17.23 17.20 17.23 17.08 17.40 2,549,634 17.251 -1.01%
2014-01-29 0 29.75 29.70 29.75 29.60 29.95 1,690,399 50,348,293 29.785 17.40 17.37 17.40 17.31 17.52 2,889,964 17.422 0.68%
2014-01-28 0 29.55 29.50 29.55 29.30 29.95 2,136,640 63,215,079 29.586 17.28 17.26 17.28 17.14 17.52 3,652,873 17.306 -1.01%
2014-01-27 0 29.85 29.85 29.90 29.60 30.15 2,498,668 74,633,685 29.869 17.46 17.46 17.49 17.31 17.64 4,271,808 17.471 -1.81%
2014-01-24 0 30.40 30.40 30.50 30.40 31.15 2,613,974 80,128,868 30.654 17.78 17.78 17.84 17.78 18.22 4,468,940 17.930 -2.88%
2014-01-23 0 31.30 31.20 31.35 31.00 31.85 1,180,313 36,924,127 31.283 18.31 18.25 18.34 18.13 18.63 2,017,904 18.298 -0.63%
2014-01-22 0 31.50 31.35 31.50 31.30 31.85 1,108,679 34,948,994 31.523 18.42 18.34 18.42 18.31 18.63 1,895,436 18.439 -0.47%
2014-01-21 0 31.65 31.60 31.70 31.50 31.95 565,409 17,940,012 31.729 18.51 18.48 18.54 18.42 18.69 966,643 18.559 0.96%
2014-01-20 0 31.35 31.30 31.35 31.30 32.00 1,110,730 34,991,719 31.503 18.34 18.31 18.34 18.31 18.72 1,898,942 18.427 -2.49%
2014-01-17 0 32.15 32.15 32.30 31.55 32.30 1,032,306 33,138,753 32.102 18.81 18.81 18.89 18.45 18.89 1,764,866 18.777 1.74%
2014-01-16 0 31.60 31.60 31.65 31.20 32.20 1,256,203 39,766,266 31.656 18.48 18.48 18.51 18.25 18.83 2,147,648 18.516 -0.63%
2014-01-15 0 31.80 31.75 31.90 31.30 31.90 966,673 30,640,267 31.697 18.60 18.57 18.66 18.31 18.66 1,652,657 18.540 1.27%
2014-01-14 0 31.40 31.30 31.40 31.00 31.80 983,725 30,844,326 31.355 18.37 18.31 18.37 18.13 18.60 1,681,810 18.340 -0.63%
2014-01-13 0 31.60 31.60 31.65 31.10 31.95 689,122 21,684,511 31.467 18.48 18.48 18.51 18.19 18.69 1,178,147 18.406 -0.16%
2014-01-10 0 31.65 31.65 31.75 31.20 31.95 1,508,317 47,888,866 31.750 18.51 18.51 18.57 18.25 18.69 2,578,670 18.571 0.64%
2014-01-09 0 31.45 31.35 31.45 31.10 31.70 2,809,843 88,479,161 31.489 18.40 18.34 18.40 18.19 18.54 4,803,804 18.419 -2.18%
2014-01-08 0 32.15 32.05 32.20 31.30 32.35 1,500,620 48,019,953 32.000 18.81 18.75 18.83 18.31 18.92 2,565,511 18.717 1.58%
2014-01-07 0 31.65 31.60 31.65 31.30 32.00 1,541,374 48,599,459 31.530 18.51 18.48 18.51 18.31 18.72 2,635,186 18.443 -0.31%
2014-01-06 0 31.75 31.70 31.75 31.40 32.05 1,954,821 61,824,701 31.627 18.57 18.54 18.57 18.37 18.75 3,342,029 18.499 -1.40%
2014-01-03 0 32.20 32.10 32.20 32.00 32.90 1,939,738 62,382,804 32.160 18.83 18.78 18.83 18.72 19.24 3,316,243 18.811 -2.42%
2014-01-02 0 33.00 32.90 33.00 32.65 33.45 731,194 24,120,394 32.988 19.30 19.24 19.30 19.10 19.57 1,250,074 19.295 0.46%
2013-12-31 0 32.85 32.85 32.90 32.55 32.95 1,466,220 48,072,379 32.787 19.21 19.21 19.24 19.04 19.27 2,506,700 19.178 0.61%
2013-12-30 0 32.65 32.65 32.70 32.60 33.30 1,257,687 41,350,497 32.878 19.10 19.10 19.13 19.07 19.48 2,150,185 19.231 -1.21%
2013-12-27 0 33.05 33.00 33.05 32.70 33.30 1,172,972 38,755,734 33.041 19.33 19.30 19.33 19.13 19.48 2,005,353 19.326 1.07%
2013-12-24 0 32.70 32.65 32.70 32.45 32.80 564,189 18,433,371 32.672 19.13 19.10 19.13 18.98 19.19 964,557 19.111 0.62%
2013-12-23 0 32.50 32.45 32.55 32.05 32.60 633,193 20,494,979 32.368 19.01 18.98 19.04 18.75 19.07 1,082,528 18.933 0.46%
2013-12-20 0 32.35 32.25 32.40 31.90 32.50 790,158 25,538,855 32.321 18.92 18.86 18.95 18.66 19.01 1,350,881 18.905 0.00%
2013-12-19 0 32.35 32.30 32.35 32.00 32.80 1,587,568 51,335,254 32.336 18.92 18.89 18.92 18.72 19.19 2,714,161 18.914 -0.46%
2013-12-18 0 32.50 32.30 32.50 32.25 32.65 1,509,308 49,013,943 32.474 19.01 18.89 19.01 18.86 19.10 2,580,365 18.995 0.00%
2013-12-17 0 32.50 32.35 32.50 32.20 32.70 1,112,064 36,065,640 32.431 19.01 18.92 19.01 18.83 19.13 1,901,223 18.970 0.15%
2013-12-16 0 32.45 32.45 32.50 32.15 32.65 1,229,825 39,812,267 32.372 18.98 18.98 19.01 18.81 19.10 2,102,551 18.935 -1.07%
2013-12-13 0 32.80 32.75 32.80 31.90 32.90 5,170,338 167,451,508 32.387 19.19 19.16 19.19 18.66 19.24 8,839,387 18.944 0.31%
2013-12-12 0 32.70 32.65 32.75 32.55 33.20 806,984 26,405,487 32.721 19.13 19.10 19.16 19.04 19.42 1,379,648 19.139 -0.61%
2013-12-11 0 32.90 32.75 32.80 32.50 33.65 2,602,176 85,697,502 32.933 19.24 19.16 19.19 19.01 19.68 4,448,769 19.263 -2.81%
2013-12-10 0 33.85 33.80 33.85 33.55 34.30 598,808 20,288,111 33.881 19.80 19.77 19.80 19.62 20.06 1,023,743 19.818 0.45%
2013-12-09 0 33.70 33.65 33.80 33.45 34.00 2,020,420 67,894,614 33.604 19.71 19.68 19.77 19.57 19.89 3,454,179 19.656 -0.44%
2013-12-06 0 33.85 33.80 33.85 33.35 33.95 1,853,604 62,470,641 33.702 19.80 19.77 19.80 19.51 19.86 3,168,985 19.713 0.15%
2013-12-05 0 33.80 33.75 33.80 33.35 34.05 1,980,172 66,681,391 33.675 19.77 19.74 19.77 19.51 19.92 3,385,370 19.697 -0.44%
2013-12-04 0 33.95 33.90 33.95 33.90 34.20 1,673,957 56,936,567 34.013 19.86 19.83 19.86 19.83 20.00 2,861,854 19.895 -0.88%
2013-12-03 0 34.25 34.20 34.25 34.05 34.70 1,532,233 52,424,087 34.214 20.03 20.00 20.03 19.92 20.30 2,619,558 20.013 -0.29%
2013-12-02 0 34.35 34.35 34.40 34.20 35.00 1,536,918 53,179,751 34.602 20.09 20.09 20.12 20.00 20.47 2,627,568 20.239 -0.29%
2013-11-29 0 34.45 34.45 34.55 33.90 34.60 3,162,586 108,433,300 34.286 20.15 20.15 20.21 19.83 20.24 5,406,865 20.055 0.88%
2013-11-28 0 34.15 34.10 34.15 34.05 34.45 2,605,687 89,156,589 34.216 19.98 19.95 19.98 19.92 20.15 4,454,772 20.014 -0.58%
2013-11-27 0 34.35 34.40 34.50 34.00 34.50 2,450,828 83,928,624 34.245 20.09 20.12 20.18 19.89 20.18 4,190,020 20.031 0.29%
2013-11-26 0 34.25 34.05 34.35 34.00 34.40 2,123,875 72,582,610 34.175 20.03 19.92 20.09 19.89 20.12 3,631,050 19.989 0.29%
2013-11-25 0 34.15 34.15 34.25 34.05 34.50 1,038,247 35,509,960 34.202 19.98 19.98 20.03 19.92 20.18 1,775,023 20.005 -0.15%
2013-11-22 0 34.20 34.10 34.20 34.00 34.35 1,814,867 61,986,791 34.155 20.00 19.95 20.00 19.89 20.09 3,102,759 19.978 0.74%
2013-11-21 0 33.95 33.95 34.05 33.90 34.30 1,833,258 62,383,202 34.029 19.86 19.86 19.92 19.83 20.06 3,134,201 19.904 -1.02%
2013-11-20 0 34.30 34.30 34.40 33.90 34.45 2,495,721 85,319,390 34.186 20.06 20.06 20.12 19.83 20.15 4,266,770 19.996 0.29%
2013-11-19 0 34.20 34.15 34.30 34.00 34.50 2,525,330 86,570,227 34.281 20.00 19.98 20.06 19.89 20.18 4,317,391 20.052 -0.15%
2013-11-18 0 34.25 34.20 34.30 33.65 34.45 1,964,693 67,113,685 34.160 20.03 20.00 20.06 19.68 20.15 3,358,907 19.981 1.48%
2013-11-15 0 33.75 33.75 33.85 33.35 33.95 1,258,733 42,437,679 33.715 19.74 19.74 19.80 19.51 19.86 2,151,973 19.720 0.75%
2013-11-14 0 33.50 33.40 33.55 33.25 33.90 1,069,496 35,770,068 33.446 19.59 19.54 19.62 19.45 19.83 1,828,447 19.563 0.00%
2013-11-13 0 33.50 33.45 33.50 33.35 34.30 2,239,909 75,240,502 33.591 19.59 19.57 19.59 19.51 20.06 3,829,425 19.648 -1.33%
2013-11-12 0 33.95 33.95 34.00 33.70 34.25 2,381,794 80,889,684 33.962 19.86 19.86 19.89 19.71 20.03 4,071,997 19.865 -0.88%
2013-11-11 0 34.25 34.20 34.30 33.30 34.40 2,219,792 75,488,511 34.007 20.03 20.00 20.06 19.48 20.12 3,795,033 19.891 1.48%
2013-11-08 0 33.75 33.70 33.80 33.25 33.80 2,488,182 83,632,958 33.612 19.74 19.71 19.77 19.45 19.77 4,253,881 19.660 1.35%
2013-11-07 0 33.30 33.20 33.30 33.10 33.65 1,247,720 41,628,996 33.364 19.48 19.42 19.48 19.36 19.68 2,133,145 19.515 -0.45%
2013-11-06 0 33.45 33.35 33.50 33.10 33.75 2,554,335 85,837,269 33.605 19.57 19.51 19.59 19.36 19.74 4,366,979 19.656 0.45%
2013-11-05 0 33.30 33.30 33.35 32.90 33.65 1,727,396 57,712,278 33.410 19.48 19.48 19.51 19.24 19.68 2,953,215 19.542 -1.04%
2013-11-04 0 33.65 33.60 33.65 33.30 33.70 1,509,832 50,697,628 33.578 19.68 19.65 19.68 19.48 19.71 2,581,261 19.641 0.75%
2013-11-01 0 33.40 33.35 33.40 32.90 33.40 1,438,690 47,778,134 33.209 19.54 19.51 19.54 19.24 19.54 2,459,634 19.425 -0.45%
2013-10-31 0 33.55 33.40 33.55 33.00 33.65 2,636,311 88,067,200 33.405 19.62 19.54 19.62 19.30 19.68 4,507,128 19.540 0.90%
2013-10-30 0 33.25 33.20 33.35 32.85 33.40 2,233,779 74,092,018 33.169 19.45 19.42 19.51 19.21 19.54 3,818,945 19.401 1.06%
2013-10-29 0 32.90 32.85 33.00 32.50 33.10 1,521,493 50,097,575 32.927 19.24 19.21 19.30 19.01 19.36 2,601,197 19.259 1.23%
2013-10-28 0 32.50 32.50 32.65 32.00 33.00 1,561,672 51,142,782 32.749 19.01 19.01 19.10 18.72 19.30 2,669,888 19.155 0.46%
2013-10-25 0 32.35 32.30 32.40 32.25 33.05 1,796,669 58,433,904 32.523 18.92 18.89 18.95 18.86 19.33 3,071,647 19.024 -0.31%
2013-10-24 0 32.45 32.40 32.45 32.20 33.00 2,617,564 85,214,196 32.555 18.98 18.95 18.98 18.83 19.30 4,475,077 19.042 -0.92%
2013-10-23 0 32.75 32.60 32.70 32.55 33.20 1,525,762 50,216,986 32.913 19.16 19.07 19.13 19.04 19.42 2,608,495 19.251 -0.15%
2013-10-22 0 32.80 32.70 32.80 32.60 33.05 1,896,870 62,158,616 32.769 19.19 19.13 19.19 19.07 19.33 3,242,954 19.167 -0.61%
2013-10-21 0 33.00 32.80 33.00 32.80 33.25 732,913 24,208,681 33.031 19.30 19.19 19.30 19.19 19.45 1,253,013 19.320 0.30%
2013-10-18 0 32.90 32.85 32.90 32.80 33.45 1,924,525 63,361,720 32.923 19.24 19.21 19.24 19.19 19.57 3,290,234 19.258 -0.30%
2013-10-17 0 33.00 32.95 33.00 32.90 33.45 1,810,010 60,001,217 33.150 19.30 19.27 19.30 19.24 19.57 3,094,455 19.390 0.15%
2013-10-16 0 32.95 32.80 32.95 32.80 33.40 1,390,974 45,878,371 32.983 19.27 19.19 19.27 19.19 19.54 2,378,057 19.292 0.15%
2013-10-15 0 32.90 32.90 33.00 32.90 33.65 1,517,306 50,409,119 33.223 19.24 19.24 19.30 19.24 19.68 2,594,038 19.433 -1.64%
2013-10-11 0 33.45 33.45 33.50 33.20 33.50 2,481,050 82,931,062 33.426 19.57 19.57 19.59 19.42 19.59 4,241,688 19.551 1.36%
2013-10-10 0 33.00 32.90 33.00 32.55 33.25 1,749,805 57,706,839 32.979 19.30 19.24 19.30 19.04 19.45 2,991,527 19.290 0.46%
2013-10-09 0 32.85 32.85 32.90 32.60 33.25 963,705 31,729,964 32.925 19.21 19.21 19.24 19.07 19.45 1,647,583 19.258 -0.30%
2013-10-08 0 32.95 32.90 33.10 32.55 33.40 2,052,165 67,948,122 33.110 19.27 19.24 19.36 19.04 19.54 3,508,452 19.367 1.07%
2013-10-07 0 32.60 32.55 32.65 32.45 33.05 1,121,976 36,706,726 32.716 19.07 19.04 19.10 18.98 19.33 1,918,169 19.136 -0.61%
2013-10-04 0 32.80 32.75 32.95 32.75 33.10 1,106,432 36,363,388 32.865 19.19 19.16 19.27 19.16 19.36 1,891,594 19.224 -0.30%
2013-10-03 0 32.90 32.75 32.90 32.70 33.30 3,266,313 107,556,835 32.929 19.24 19.16 19.24 19.13 19.48 5,584,201 19.261 -0.30%
2013-10-02 0 33.00 32.95 33.00 32.50 33.35 2,297,887 75,748,556 32.964 19.30 19.27 19.30 19.01 19.51 3,928,546 19.282 0.46%
2013-09-30 0 32.85 32.85 32.90 32.70 33.35 3,763,514 124,112,511 32.978 19.21 19.21 19.24 19.13 19.51 6,434,233 19.289 -1.20%
2013-09-27 0 33.25 33.15 33.30 32.95 33.40 3,169,054 105,310,691 33.231 19.45 19.39 19.48 19.27 19.54 5,417,923 19.437 0.00%
2013-09-26 0 33.25 33.25 33.30 32.85 33.40 3,728,238 123,544,871 33.138 19.45 19.45 19.48 19.21 19.54 6,373,924 19.383 0.45%
2013-09-25 0 33.10 33.10 33.15 32.60 33.40 4,959,474 163,756,307 33.019 19.36 19.36 19.39 19.07 19.54 8,478,887 19.313 1.22%
2013-09-24 0 32.70 32.60 32.70 32.00 33.00 3,544,112 115,702,084 32.646 19.13 19.07 19.13 18.72 19.30 6,059,135 19.095 1.55%
2013-09-23 0 32.20 32.15 32.30 32.05 32.85 1,779,893 57,652,997 32.391 18.83 18.81 18.89 18.75 19.21 3,042,966 18.946 -1.38%
2013-09-19 0 32.65 32.65 32.75 32.00 33.25 6,226,855 203,860,014 32.739 19.10 19.10 19.16 18.72 19.45 10,645,645 19.150 1.87%
2013-09-18 0 32.05 32.05 32.15 32.00 33.90 6,564,198 213,339,904 32.501 18.75 18.75 18.81 18.72 19.83 11,222,378 19.010 -4.47%
2013-09-17 0 33.55 33.50 33.60 32.10 33.85 9,651,294 320,772,550 33.236 19.62 19.59 19.65 18.78 19.80 16,500,183 19.441 5.67%
2013-09-16 0 31.75 31.75 31.80 31.65 32.20 1,461,790 46,656,696 31.918 18.57 18.57 18.60 18.51 18.83 2,499,126 18.669 -0.63%
2013-09-13 0 31.95 31.80 31.95 31.35 32.00 2,657,823 84,517,693 31.800 18.69 18.60 18.69 18.34 18.72 4,543,905 18.600 1.75%
2013-09-12 0 31.40 31.25 31.40 31.20 31.90 2,003,971 63,275,110 31.575 18.37 18.28 18.37 18.25 18.66 3,426,058 18.469 -0.79%
2013-09-11 0 31.65 31.55 31.75 31.30 31.85 1,985,253 62,743,152 31.605 18.51 18.45 18.57 18.31 18.63 3,394,057 18.486 -0.16%
2013-09-10 0 31.70 31.65 31.75 31.20 31.80 2,049,331 64,771,759 31.606 18.54 18.51 18.57 18.25 18.60 3,503,607 18.487 1.60%
2013-09-09 0 31.20 31.20 31.30 31.10 31.80 1,475,713 46,325,040 31.392 18.25 18.25 18.31 18.19 18.60 2,522,930 18.362 -1.11%
2013-09-06 0 31.55 31.50 31.60 30.90 31.60 1,988,943 62,223,575 31.285 18.45 18.42 18.48 18.07 18.48 3,400,365 18.299 0.00%
2013-09-05 0 31.55 31.40 31.55 31.10 32.00 3,694,681 116,155,058 31.438 18.45 18.37 18.45 18.19 18.72 6,316,553 18.389 1.45%
2013-09-04 0 31.10 31.00 31.10 30.35 31.30 2,243,443 69,338,291 30.907 18.19 18.13 18.19 17.75 18.31 3,835,467 18.078 1.80%
2013-09-03 0 30.55 30.55 30.70 30.30 31.00 1,555,740 47,689,457 30.654 17.87 17.87 17.96 17.72 18.13 2,659,746 17.930 0.66%
2013-09-02 0 30.35 30.30 30.35 30.00 30.50 1,293,627 39,273,954 30.360 17.75 17.72 17.75 17.55 17.84 2,211,629 17.758 1.17%
2013-08-30 0 30.00 29.75 30.00 29.60 30.40 3,779,960 113,417,110 30.005 17.55 17.40 17.55 17.31 17.78 6,462,349 17.550 0.50%
2013-08-29 0 29.85 29.85 29.90 29.75 30.30 1,628,700 48,741,100 29.926 17.46 17.46 17.49 17.40 17.72 2,784,481 17.505 0.51%
2013-08-28 0 29.70 29.75 29.85 29.60 30.50 2,294,180 68,537,674 29.875 17.37 17.40 17.46 17.31 17.84 3,922,209 17.474 -2.78%
2013-08-27 0 30.55 30.50 30.55 30.20 31.00 1,740,175 53,209,217 30.577 17.87 17.84 17.87 17.66 18.13 2,975,063 17.885 -0.97%
2013-08-26 0 30.85 30.85 30.90 30.60 31.20 1,401,040 43,166,298 30.810 18.04 18.04 18.07 17.90 18.25 2,395,266 18.022 1.31%
2013-08-23 0 30.45 30.40 30.55 30.20 30.70 936,133 28,513,055 30.458 17.81 17.78 17.87 17.66 17.96 1,600,445 17.816 0.33%
2013-08-22 0 30.35 30.25 30.35 29.90 30.60 2,558,101 77,233,009 30.192 17.75 17.69 17.75 17.49 17.90 4,373,417 17.660 0.17%
2013-08-21 0 30.30 30.30 30.35 30.10 30.65 2,540,022 77,011,604 30.319 17.72 17.72 17.75 17.61 17.93 4,342,509 17.734 -1.62%
2013-08-20 0 30.80 30.80 30.85 30.55 31.45 2,070,012 64,132,399 30.982 18.02 18.02 18.04 17.87 18.40 3,538,964 18.122 -1.44%
2013-08-19 0 31.25 31.20 31.40 31.20 31.50 1,271,230 39,845,277 31.344 18.28 18.25 18.37 18.25 18.42 2,173,338 18.334 -0.70%
2013-08-16 0 31.90 31.95 32.00 31.60 32.25 1,702,450 54,271,835 31.879 18.41 18.44 18.47 18.23 18.61 2,950,336 18.395 -1.09%
2013-08-15 0 32.25 32.25 32.30 31.50 32.50 4,038,334 130,086,278 32.213 18.61 18.61 18.64 18.18 18.75 6,998,410 18.588 0.62%
2013-08-13 0 32.05 32.05 32.10 30.70 32.10 5,793,801 183,803,232 31.724 18.49 18.49 18.52 17.72 18.52 10,040,625 18.306 3.72%
2013-08-12 0 30.90 30.85 30.95 30.05 30.95 1,959,706 60,293,167 30.766 17.83 17.80 17.86 17.34 17.86 3,396,160 17.753 1.31%
2013-08-09 0 30.50 30.40 30.50 30.20 30.60 1,983,464 60,410,798 30.457 17.60 17.54 17.60 17.43 17.66 3,437,332 17.575 0.83%
2013-08-08 0 30.25 30.25 30.35 30.05 30.45 1,327,534 40,163,748 30.254 17.46 17.46 17.51 17.34 17.57 2,300,609 17.458 0.17%
2013-08-07 0 30.20 30.15 30.25 29.90 30.50 2,048,074 61,898,479 30.223 17.43 17.40 17.46 17.25 17.60 3,549,301 17.440 0.33%
2013-08-06 0 30.10 30.05 30.15 29.95 30.20 1,377,069 41,416,093 30.076 17.37 17.34 17.40 17.28 17.43 2,386,453 17.355 -0.99%
2013-08-05 0 30.40 30.35 30.40 30.10 30.45 3,254,278 98,721,476 30.336 17.54 17.51 17.54 17.37 17.57 5,639,646 17.505 1.33%
2013-08-02 0 30.00 30.00 30.05 29.55 30.05 4,621,373 138,033,411 29.868 17.31 17.31 17.34 17.05 17.34 8,008,814 17.235 1.87%
2013-08-01 0 29.45 29.45 29.55 28.90 30.20 3,610,683 106,888,454 29.603 16.99 16.99 17.05 16.68 17.43 6,257,293 17.082 1.20%
2013-07-31 0 29.10 29.05 29.10 28.80 29.25 1,989,881 57,809,542 29.052 16.79 16.76 16.79 16.62 16.88 3,448,453 16.764 0.00%
2013-07-30 0 29.10 29.15 29.25 28.55 29.25 3,058,458 88,625,262 28.977 16.79 16.82 16.88 16.47 16.88 5,300,291 16.721 0.52%
2013-07-29 0 28.95 28.95 29.15 28.45 29.20 2,542,237 73,344,216 28.850 16.71 16.71 16.82 16.42 16.85 4,405,682 16.648 -0.17%
2013-07-26 0 29.00 28.90 29.05 28.55 29.10 2,372,344 68,354,455 28.813 16.73 16.68 16.76 16.47 16.79 4,111,259 16.626 0.35%
2013-07-25 0 28.90 28.80 28.90 28.45 28.90 1,650,424 47,338,401 28.683 16.68 16.62 16.68 16.42 16.68 2,860,176 16.551 0.70%
2013-07-24 0 28.70 28.65 28.70 28.25 28.80 2,163,007 61,884,061 28.610 16.56 16.53 16.56 16.30 16.62 3,748,479 16.509 0.88%
2013-07-23 0 28.45 28.40 28.55 27.65 28.60 1,855,502 52,354,842 28.216 16.42 16.39 16.47 15.96 16.50 3,215,575 16.282 2.34%
2013-07-22 0 27.80 27.70 27.80 27.35 27.90 964,827 26,689,812 27.663 16.04 15.98 16.04 15.78 16.10 1,672,040 15.962 0.36%
2013-07-19 0 27.70 27.60 27.75 27.30 27.80 1,108,500 30,585,292 27.592 15.98 15.93 16.01 15.75 16.04 1,921,024 15.921 -0.36%
2013-07-18 0 27.80 27.75 27.90 27.60 28.00 1,517,233 42,195,517 27.811 16.04 16.01 16.10 15.93 16.16 2,629,356 16.048 -0.54%
2013-07-17 0 27.95 27.90 27.95 27.75 28.20 774,458 21,668,197 27.979 16.13 16.10 16.13 16.01 16.27 1,342,131 16.145 -0.18%
2013-07-16 0 28.00 27.85 28.00 27.75 28.00 783,666 21,841,646 27.871 16.16 16.07 16.16 16.01 16.16 1,358,089 16.083 -0.18%
2013-07-15 0 28.05 27.95 28.05 27.80 28.20 1,026,891 28,729,314 27.977 16.19 16.13 16.19 16.04 16.27 1,779,596 16.144 0.18%
2013-07-12 0 28.00 27.95 28.05 27.90 28.50 1,153,931 32,425,008 28.100 16.16 16.13 16.19 16.10 16.45 1,999,756 16.214 -1.23%
2013-07-11 0 28.35 28.30 28.35 27.90 28.50 1,808,271 51,103,293 28.261 16.36 16.33 16.36 16.10 16.45 3,133,724 16.308 1.61%
2013-07-10 0 27.90 27.90 27.95 27.40 28.00 1,655,956 45,876,654 27.704 16.10 16.10 16.13 15.81 16.16 2,869,762 15.986 1.45%
2013-07-09 0 27.50 27.45 27.65 27.35 27.70 1,552,901 42,774,038 27.545 15.87 15.84 15.96 15.78 15.98 2,691,169 15.894 -0.54%
2013-07-08 0 27.65 27.60 27.65 27.30 28.00 2,444,408 67,153,940 27.472 15.96 15.93 15.96 15.75 16.16 4,236,145 15.853 -1.43%
2013-07-05 0 28.05 28.05 28.15 27.60 28.30 2,956,904 83,107,038 28.106 16.19 16.19 16.24 15.93 16.33 5,124,298 16.218 2.37%
2013-07-04 0 27.40 27.30 27.40 27.00 27.40 724,219 19,709,547 27.215 15.81 15.75 15.81 15.58 15.81 1,255,067 15.704 1.29%
2013-07-03 0 27.05 27.00 27.05 27.00 27.45 2,960,993 80,232,514 27.096 15.61 15.58 15.61 15.58 15.84 5,131,384 15.636 -1.81%
2013-07-02 0 27.55 27.50 27.55 27.40 27.90 3,305,878 91,218,733 27.593 15.90 15.87 15.90 15.81 16.10 5,729,068 15.922 -1.43%
2013-06-28 0 27.95 27.95 28.00 27.40 28.70 3,249,770 91,015,759 28.007 16.13 16.13 16.16 15.81 16.56 5,631,833 16.161 1.27%
2013-06-27 0 27.60 27.60 27.65 27.25 28.10 2,283,662 63,366,383 27.748 15.93 15.93 15.96 15.72 16.21 3,957,573 16.011 0.18%
2013-06-26 0 27.55 27.45 27.70 26.70 27.70 3,765,181 102,727,137 27.283 15.90 15.84 15.98 15.41 15.98 6,525,038 15.744 2.42%
2013-06-25 0 26.90 26.95 27.00 26.90 27.55 3,767,219 102,000,326 27.076 15.52 15.55 15.58 15.52 15.90 6,528,569 15.624 -1.28%
2013-06-24 0 27.25 27.20 27.25 26.65 27.55 2,639,228 71,836,570 27.219 15.72 15.70 15.72 15.38 15.90 4,573,767 15.706 -0.37%
2013-06-21 0 27.35 27.25 27.35 26.50 27.55 6,371,472 172,705,168 27.106 15.78 15.72 15.78 15.29 15.90 11,041,725 15.641 -0.73%
2013-06-20 0 27.55 27.55 27.60 27.35 28.05 4,732,344 130,564,490 27.590 15.90 15.90 15.93 15.78 16.19 8,201,126 15.920 -2.48%
2013-06-19 0 28.25 28.20 28.30 27.90 28.55 3,686,291 103,751,272 28.145 16.30 16.27 16.33 16.10 16.47 6,388,322 16.241 0.00%
2013-06-18 0 28.25 28.20 28.30 27.85 28.45 5,673,904 159,818,110 28.167 16.30 16.27 16.33 16.07 16.42 9,832,844 16.253 -0.53%
2013-06-17 0 28.40 28.30 28.35 27.80 28.45 3,385,832 95,518,978 28.211 16.39 16.33 16.36 16.04 16.42 5,867,628 16.279 1.43%
2013-06-14 0 28.00 27.85 28.00 27.70 28.15 3,488,983 97,523,681 27.952 16.16 16.07 16.16 15.98 16.24 6,046,388 16.129 0.36%
2013-06-13 0 27.90 27.85 27.90 27.80 28.30 6,659,639 186,346,180 27.981 16.10 16.07 16.10 16.04 16.33 11,541,117 16.146 -1.41%
2013-06-11 0 28.30 28.25 28.30 28.00 28.45 3,036,628 85,853,699 28.273 16.33 16.30 16.33 16.16 16.42 5,262,459 16.314 -1.05%
2013-06-10 0 28.60 28.55 28.60 28.20 28.80 3,595,400 102,554,671 28.524 16.50 16.47 16.50 16.27 16.62 6,230,808 16.459 0.35%
2013-06-07 0 28.50 28.50 28.55 28.50 28.95 3,233,992 92,609,927 28.636 16.45 16.45 16.47 16.45 16.71 5,604,490 16.524 -0.35%
2013-06-06 0 28.60 28.60 28.70 28.30 29.30 4,339,413 124,767,359 28.752 16.50 16.50 16.56 16.33 16.91 7,520,178 16.591 -2.56%
2013-06-05 0 29.35 29.35 29.40 29.10 29.70 3,597,253 105,760,973 29.400 16.94 16.94 16.96 16.79 17.14 6,234,019 16.965 -2.17%
2013-06-04 0 30.00 29.95 30.00 29.60 30.00 1,661,196 49,569,867 29.840 17.31 17.28 17.31 17.08 17.31 2,878,843 17.219 -0.17%
2013-06-03 0 30.05 30.00 30.15 29.80 30.45 2,149,485 64,935,355 30.210 17.34 17.31 17.40 17.20 17.57 3,725,045 17.432 -1.15%
2013-05-31 0 30.40 30.25 30.40 29.80 30.50 3,500,148 106,022,079 30.291 17.54 17.46 17.54 17.20 17.60 6,065,737 17.479 0.50%
2013-05-30 0 30.25 30.15 30.30 30.00 30.50 1,833,336 55,314,832 30.172 17.46 17.40 17.48 17.31 17.60 3,177,161 17.410 -0.49%
2013-05-29 0 30.40 30.35 30.45 30.35 30.60 1,855,200 56,519,469 30.465 17.54 17.51 17.57 17.51 17.66 3,215,051 17.580 -0.82%
2013-05-28 0 30.65 30.60 30.65 30.15 30.80 2,488,152 75,906,816 30.507 17.69 17.66 17.69 17.40 17.77 4,311,953 17.604 -0.16%
2013-05-27 0 30.70 30.65 30.80 30.40 30.80 574,431 17,623,296 30.680 17.72 17.69 17.77 17.54 17.77 995,486 17.703 0.33%
2013-05-24 0 30.60 30.55 30.70 30.40 30.70 1,108,335 33,883,280 30.571 17.66 17.63 17.72 17.54 17.72 1,920,738 17.641 -0.16%
2013-05-23 0 30.65 30.55 30.65 30.20 31.10 3,631,572 110,766,828 30.501 17.69 17.63 17.69 17.43 17.95 6,293,494 17.600 -1.61%
2013-05-22 0 31.15 31.15 31.20 30.90 31.80 1,067,620 33,262,749 31.156 17.97 17.97 18.00 17.83 18.35 1,850,179 17.978 -0.95%
2013-05-21 0 31.45 31.45 31.60 30.90 31.60 1,500,614 47,116,526 31.398 18.15 18.15 18.23 17.83 18.23 2,600,556 18.118 0.32%
2013-05-20 0 31.35 31.35 31.45 30.85 31.60 1,549,103 48,515,213 31.318 18.09 18.09 18.15 17.80 18.23 2,684,587 18.072 0.97%
2013-05-16 0 31.05 30.95 31.05 30.55 31.35 3,509,941 108,867,357 31.017 17.92 17.86 17.92 17.63 18.09 6,082,708 17.898 -0.32%
2013-05-15 0 31.15 31.15 31.20 31.05 31.80 2,571,133 80,328,925 31.243 17.97 17.97 18.00 17.92 18.35 4,455,759 18.028 -0.80%
2013-05-14 0 31.40 31.35 31.45 31.10 31.85 2,438,860 76,577,820 31.399 18.12 18.09 18.15 17.95 18.38 4,226,531 18.118 -1.10%
2013-05-13 0 31.75 31.70 31.75 31.50 31.90 1,325,716 42,031,689 31.705 18.32 18.29 18.32 18.18 18.41 2,297,458 18.295 -0.63%
2013-05-10 0 31.95 31.85 31.95 31.35 31.95 2,542,000 80,603,875 31.709 18.44 18.38 18.44 18.09 18.44 4,405,272 18.297 0.31%
2013-05-09 0 31.85 31.80 31.85 31.25 31.90 2,825,567 89,276,038 31.596 18.38 18.35 18.38 18.03 18.41 4,896,692 18.232 0.63%
2013-05-08 0 31.65 31.50 31.65 31.35 31.75 1,199,122 37,813,447 31.534 18.26 18.18 18.26 18.09 18.32 2,078,072 18.196 0.16%
2013-05-07 0 31.60 31.55 31.60 31.05 31.75 1,297,284 40,930,457 31.551 18.23 18.21 18.23 17.92 18.32 2,248,186 18.206 0.96%
2013-05-06 0 31.30 31.30 31.35 31.30 31.85 584,778 18,383,205 31.436 18.06 18.06 18.09 18.06 18.38 1,013,417 18.140 -0.32%
2013-05-03 0 31.40 31.35 31.40 31.20 31.85 1,531,994 48,200,654 31.463 18.12 18.09 18.12 18.00 18.38 2,654,937 18.155 1.29%
2013-05-02 0 31.00 31.00 31.05 30.85 31.30 2,005,104 62,223,140 31.032 17.89 17.89 17.92 17.80 18.06 3,474,834 17.907 -2.82%
2013-04-30 0 31.90 31.80 31.95 31.35 31.95 2,636,347 83,663,138 31.734 18.41 18.35 18.44 18.09 18.44 4,568,775 18.312 1.92%
2013-04-29 0 31.30 31.20 31.30 31.00 31.45 1,001,737 31,264,182 31.210 18.06 18.00 18.06 17.89 18.15 1,736,005 18.009 0.00%
2013-04-26 0 31.30 31.30 31.35 30.80 31.50 2,383,160 74,161,028 31.119 18.06 18.06 18.09 17.77 18.18 4,130,003 17.957 0.81%
2013-04-25 0 31.05 31.00 31.05 30.35 31.20 2,754,570 84,772,888 30.775 17.92 17.89 17.92 17.51 18.00 4,773,654 17.758 1.31%
2013-04-24 0 30.65 30.60 30.75 30.00 30.75 2,708,551 82,083,212 30.305 17.69 17.66 17.74 17.31 17.74 4,693,904 17.487 2.51%
2013-04-23 0 29.90 29.90 30.00 29.75 30.10 2,217,665 66,524,000 29.997 17.25 17.25 17.31 17.17 17.37 3,843,201 17.310 -0.33%
2013-04-22 0 30.00 29.95 30.05 29.80 30.15 1,296,941 38,911,011 30.002 17.31 17.28 17.34 17.20 17.40 2,247,591 17.312 -0.50%
2013-04-19 0 30.15 30.05 30.15 29.35 30.20 2,859,280 84,947,441 29.709 17.40 17.34 17.40 16.94 17.43 4,955,116 17.143 2.38%
2013-04-18 0 29.45 29.35 29.45 29.25 29.90 1,976,059 58,306,701 29.507 16.99 16.94 16.99 16.88 17.25 3,424,499 17.026 -1.34%
2013-04-17 0 29.85 29.80 29.95 29.75 30.20 2,363,039 70,676,311 29.909 17.22 17.20 17.28 17.17 17.43 4,095,133 17.259 -0.83%
2013-04-16 0 30.10 30.05 30.15 29.30 30.45 2,738,871 82,203,805 30.014 17.37 17.34 17.40 16.91 17.57 4,746,448 17.319 1.18%
2013-04-15 0 29.75 29.75 29.80 29.65 30.25 2,414,844 72,530,571 30.035 17.17 17.17 17.20 17.11 17.46 4,184,911 17.331 -1.00%
2013-04-12 0 30.05 30.05 30.15 30.05 30.50 1,648,719 49,937,597 30.289 17.34 17.34 17.40 17.34 17.60 2,857,221 17.478 0.00%
2013-04-11 0 30.05 30.00 30.05 29.80 30.85 2,160,797 65,355,786 30.246 17.34 17.31 17.34 17.20 17.80 3,744,649 17.453 1.35%
2013-04-10 0 29.65 29.65 29.70 29.50 30.00 2,229,130 66,261,068 29.725 17.11 17.11 17.14 17.02 17.31 3,863,070 17.152 -0.84%
2013-04-09 0 29.90 29.85 29.90 29.85 30.30 2,298,148 68,881,140 29.972 17.25 17.22 17.25 17.22 17.48 3,982,678 17.295 -0.50%
2013-04-08 0 30.05 29.95 30.05 29.90 30.40 2,076,854 62,385,829 30.039 17.34 17.28 17.34 17.25 17.54 3,599,176 17.333 0.00%
2013-04-05 0 30.05 30.05 30.10 30.00 31.10 2,531,599 76,776,679 30.327 17.34 17.34 17.37 17.31 17.95 4,387,247 17.500 -3.53%
2013-04-03 0 31.15 31.10 31.15 31.05 32.25 2,177,664 68,254,515 31.343 17.97 17.95 17.97 17.92 18.61 3,773,880 18.086 0.00%
2013-04-02 0 31.15 31.10 31.15 30.40 31.20 2,367,157 72,964,334 30.824 17.97 17.95 17.97 17.54 18.00 4,102,270 17.786 1.80%
2013-03-28 0 30.60 30.55 30.65 30.35 30.95 1,253,014 38,348,732 30.605 17.66 17.63 17.69 17.51 17.86 2,171,466 17.660 -0.81%
2013-03-27 0 30.85 30.85 31.00 30.65 31.15 1,258,333 38,838,098 30.865 17.80 17.80 17.89 17.69 17.97 2,180,684 17.810 -0.16%
2013-03-26 0 30.90 30.90 30.95 30.35 31.00 1,605,327 49,303,579 30.712 17.83 17.83 17.86 17.51 17.89 2,782,023 17.722 0.82%
2013-03-25 0 30.65 30.60 30.65 30.35 30.80 1,988,834 60,881,180 30.611 17.69 17.66 17.69 17.51 17.77 3,446,638 17.664 0.16%
2013-03-22 0 30.60 30.60 30.65 30.30 30.95 1,789,813 54,789,853 30.612 17.66 17.66 17.69 17.48 17.86 3,101,736 17.664 0.00%
2013-03-21 0 30.60 30.50 30.60 30.35 30.80 1,729,427 52,826,929 30.546 17.66 17.60 17.66 17.51 17.77 2,997,087 17.626 0.16%
2013-03-20 0 30.55 30.50 30.65 30.30 30.75 2,787,678 85,103,848 30.529 17.63 17.60 17.69 17.48 17.74 4,831,030 17.616 -0.65%
2013-03-19 0 30.75 30.65 30.75 30.35 31.15 2,079,341 63,950,134 30.755 17.74 17.69 17.74 17.51 17.97 3,603,486 17.747 -0.81%
2013-03-18 0 31.00 30.95 31.05 30.55 31.40 3,716,874 115,419,615 31.053 17.89 17.86 17.92 17.63 18.12 6,441,322 17.919 -1.27%
2013-03-15 0 31.40 31.40 31.80 31.30 32.20 9,531,944 301,331,265 31.613 18.12 18.12 18.35 18.06 18.58 16,518,806 18.242 -0.48%
2013-03-14 0 31.55 31.40 31.55 30.55 31.55 2,937,286 91,603,211 31.186 18.21 18.12 18.21 17.63 18.21 5,090,300 17.996 1.45%
2013-03-13 0 31.10 31.10 31.25 30.70 31.80 3,573,563 111,762,698 31.275 17.95 17.95 18.03 17.72 18.35 6,192,965 18.047 -1.64%
2013-03-12 0 32.25 32.20 32.25 32.20 32.70 2,793,235 90,588,085 32.431 18.25 18.22 18.25 18.22 18.50 4,937,106 18.348 0.00%
2013-03-11 0 32.25 32.15 32.25 32.00 32.45 1,360,907 43,931,796 32.281 18.25 18.19 18.25 18.10 18.36 2,405,434 18.264 0.00%
2013-03-08 0 32.25 32.15 32.25 31.85 32.40 2,505,528 80,709,206 32.212 18.25 18.19 18.25 18.02 18.33 4,428,578 18.225 0.47%
2013-03-07 0 32.10 32.00 32.10 31.40 32.15 2,922,176 93,598,079 32.030 18.16 18.10 18.16 17.76 18.19 5,165,013 18.122 1.42%
2013-03-06 0 31.65 31.55 31.70 31.25 31.90 2,152,485 68,024,315 31.603 17.91 17.85 17.93 17.68 18.05 3,804,566 17.880 0.48%
2013-03-05 0 31.50 31.50 31.60 31.50 31.95 2,087,186 66,037,838 31.640 17.82 17.82 17.88 17.82 18.08 3,689,149 17.901 0.00%
2013-03-04 0 31.50 31.50 31.60 31.20 31.90 4,526,673 142,853,511 31.558 17.82 17.82 17.88 17.65 18.05 8,000,998 17.854 -0.63%
2013-03-01 0 31.70 31.70 31.75 31.55 32.20 8,692,951 276,597,852 31.819 17.93 17.93 17.96 17.85 18.22 15,364,989 18.002 0.00%
2013-02-28 0 31.70 31.55 31.60 31.55 32.20 7,103,407 226,342,186 31.864 17.93 17.85 17.88 17.85 18.22 12,555,434 18.027 0.48%
2013-02-27 0 31.55 31.50 31.55 31.30 32.40 5,168,207 164,122,196 31.756 17.85 17.82 17.85 17.71 18.33 9,134,923 17.966 0.96%
2013-02-26 0 31.25 31.30 31.35 30.60 31.70 3,363,414 105,021,773 31.225 17.68 17.71 17.74 17.31 17.93 5,944,911 17.666 1.13%
2013-02-25 0 30.90 30.90 30.95 30.35 31.05 1,930,598 59,442,045 30.789 17.48 17.48 17.51 17.17 17.57 3,412,376 17.420 -0.32%
2013-02-22 0 31.00 30.95 31.05 30.55 31.05 1,316,764 40,568,286 30.809 17.54 17.51 17.57 17.28 17.57 2,327,410 17.431 -0.48%
2013-02-21 0 31.15 31.05 31.15 30.80 31.20 2,652,310 82,219,922 30.999 17.62 17.57 17.62 17.43 17.65 4,688,018 17.538 -0.48%
2013-02-20 0 31.30 31.25 31.30 31.20 31.70 1,701,318 53,267,949 31.310 17.71 17.68 17.71 17.65 17.93 3,007,118 17.714 -0.48%
2013-02-19 0 31.45 31.40 31.50 31.30 31.60 1,567,016 49,228,518 31.415 17.79 17.76 17.82 17.71 17.88 2,769,736 17.774 -0.47%
2013-02-18 0 31.60 31.50 31.60 31.20 31.65 617,148 19,414,239 31.458 17.88 17.82 17.88 17.65 17.91 1,090,823 17.798 0.32%
2013-02-15 0 31.50 31.45 31.50 31.40 31.70 921,862 29,026,706 31.487 17.82 17.79 17.82 17.76 17.93 1,629,412 17.814 0.00%
2013-02-14 0 31.50 31.50 31.55 31.20 31.75 1,546,541 48,689,741 31.483 17.82 17.82 17.85 17.65 17.96 2,733,546 17.812 -0.79%
2013-02-08 0 31.75 31.65 31.80 31.55 31.95 2,050,539 64,961,127 31.680 17.96 17.91 17.99 17.85 18.08 3,624,374 17.923 0.32%
2013-02-07 0 31.65 31.65 31.70 31.40 31.90 1,773,579 56,000,965 31.575 17.91 17.91 17.93 17.76 18.05 3,134,841 17.864 0.00%
2013-02-06 0 31.65 31.55 31.65 31.35 31.80 2,446,086 77,194,648 31.558 17.91 17.85 17.91 17.74 17.99 4,323,513 17.855 1.44%
2013-02-05 0 31.20 31.15 31.25 31.10 31.95 2,744,714 86,227,281 31.416 17.65 17.62 17.68 17.60 18.08 4,851,344 17.774 -2.19%
2013-02-04 0 31.90 31.85 31.90 31.85 32.45 1,109,227 35,508,787 32.012 18.05 18.02 18.05 18.02 18.36 1,960,584 18.111 0.95%
2013-02-01 0 31.60 31.60 31.70 31.55 31.95 1,909,896 60,562,202 31.710 17.88 17.88 17.93 17.85 18.08 3,375,785 17.940 -0.94%
2013-01-31 0 31.90 31.75 31.85 31.65 32.05 1,098,087 35,025,376 31.897 18.05 17.96 18.02 17.91 18.13 1,940,894 18.046 -0.16%
2013-01-30 0 31.95 31.95 32.00 31.80 32.20 2,126,755 68,089,713 32.016 18.08 18.08 18.10 17.99 18.22 3,759,088 18.113 0.16%
2013-01-29 0 31.90 31.85 32.00 31.80 32.30 2,492,711 79,698,235 31.973 18.05 18.02 18.10 17.99 18.27 4,405,923 18.089 -0.93%
2013-01-28 0 32.20 32.15 32.20 31.15 32.30 3,008,361 95,825,194 31.853 18.22 18.19 18.22 17.62 18.27 5,317,347 18.021 1.26%
2013-01-25 0 31.80 31.80 31.85 31.45 32.00 2,036,314 64,577,081 31.713 17.99 17.99 18.02 17.79 18.10 3,599,231 17.942 -0.47%
2013-01-24 0 31.95 31.90 31.95 31.35 32.15 3,353,633 106,508,240 31.759 18.08 18.05 18.08 17.74 18.19 5,927,623 17.968 1.75%
2013-01-23 0 31.40 31.35 31.45 31.15 31.45 1,220,100 38,256,425 31.355 17.76 17.74 17.79 17.62 17.79 2,156,555 17.740 0.80%
2013-01-22 0 31.15 31.15 31.20 31.00 31.50 1,093,787 34,122,624 31.197 17.62 17.62 17.65 17.54 17.82 1,933,293 17.650 -0.64%
2013-01-21 0 31.35 31.25 31.40 31.10 31.50 1,556,787 48,696,433 31.280 17.74 17.68 17.76 17.60 17.82 2,751,656 17.697 -0.16%
2013-01-18 0 31.40 31.35 31.40 31.10 31.45 1,585,657 49,656,171 31.316 17.76 17.74 17.76 17.60 17.79 2,802,685 17.717 0.80%
2013-01-17 0 31.15 31.15 31.20 30.90 31.45 1,095,775 34,113,119 31.131 17.62 17.62 17.65 17.48 17.79 1,936,807 17.613 -0.48%
2013-01-16 0 31.30 31.25 31.35 31.00 31.60 2,775,355 86,851,967 31.294 17.71 17.68 17.74 17.54 17.88 4,905,503 17.705 0.64%
2013-01-15 0 31.10 31.10 31.20 30.90 31.60 2,369,974 74,001,225 31.224 17.60 17.60 17.65 17.48 17.88 4,188,983 17.666 0.65%
2013-01-14 0 30.90 30.85 30.90 30.55 31.00 1,077,577 33,264,536 30.870 17.48 17.45 17.48 17.28 17.54 1,904,642 17.465 -0.16%
2013-01-11 0 30.95 30.95 31.05 30.85 31.25 1,469,142 45,544,015 31.000 17.51 17.51 17.57 17.45 17.68 2,596,742 17.539 0.00%
2013-01-10 0 30.95 30.90 30.95 30.65 31.10 2,436,171 75,394,947 30.948 17.51 17.48 17.51 17.34 17.60 4,305,988 17.509 0.16%
2013-01-09 0 30.90 30.95 31.00 30.60 31.30 2,897,886 89,570,957 30.909 17.48 17.51 17.54 17.31 17.71 5,122,079 17.487 1.64%
2013-01-08 0 30.40 30.35 30.40 30.20 30.60 1,073,236 32,629,442 30.403 17.20 17.17 17.20 17.09 17.31 1,896,969 17.201 0.00%
2013-01-07 0 30.40 30.35 30.40 30.20 30.50 1,499,697 45,493,046 30.335 17.20 17.17 17.20 17.09 17.26 2,650,749 17.162 -0.33%
2013-01-04 0 30.50 30.45 30.55 30.10 30.55 1,271,298 38,582,946 30.349 17.26 17.23 17.28 17.03 17.28 2,247,048 17.171 0.00%
2013-01-03 0 30.50 30.50 30.55 30.20 30.75 3,104,837 94,905,833 30.567 17.26 17.26 17.28 17.09 17.40 5,487,870 17.294 0.83%
2013-01-02 0 30.25 30.15 30.25 29.85 30.30 2,548,003 76,797,881 30.140 17.11 17.06 17.11 16.89 17.14 4,503,653 17.052 2.02%
2012-12-31 0 29.65 29.70 29.75 29.40 29.90 1,028,133 30,568,893 29.732 16.77 16.80 16.83 16.63 16.92 1,817,248 16.822 -0.17%
2012-12-28 0 29.70 29.65 29.75 29.50 29.75 1,186,358 35,169,670 29.645 16.80 16.77 16.83 16.69 16.83 2,096,915 16.772 0.51%
2012-12-27 0 29.55 29.60 29.75 29.35 29.75 1,226,198 36,313,631 29.615 16.72 16.75 16.83 16.61 16.83 2,167,333 16.755 0.68%
2012-12-24 0 29.35 29.35 29.50 29.30 29.60 439,409 12,961,967 29.499 16.61 16.61 16.69 16.58 16.75 776,665 16.689 -0.17%
2012-12-21 0 29.40 29.25 29.30 29.20 29.50 1,319,434 38,729,549 29.353 16.63 16.55 16.58 16.52 16.69 2,332,130 16.607 0.17%
2012-12-20 0 29.35 29.30 29.35 29.10 29.45 1,331,517 39,016,612 29.302 16.61 16.58 16.61 16.46 16.66 2,353,487 16.578 -0.34%
2012-12-19 0 29.45 29.40 29.45 29.35 29.65 2,023,358 59,650,913 29.481 16.66 16.63 16.66 16.61 16.77 3,576,331 16.679 0.00%
2012-12-18 0 29.45 29.45 29.55 29.30 29.85 4,013,609 118,815,736 29.603 16.66 16.66 16.72 16.58 16.89 7,094,145 16.748 0.00%
2012-12-17 0 29.45 29.40 29.50 29.20 29.85 8,849,828 260,333,698 29.417 16.66 16.63 16.69 16.52 16.89 15,642,272 16.643 -0.17%
2012-12-14 0 29.50 29.50 29.55 29.10 29.70 4,032,574 118,407,062 29.363 16.69 16.69 16.72 16.46 16.80 7,127,666 16.612 -0.67%
2012-12-13 0 29.70 29.75 29.85 29.55 30.05 2,197,103 65,420,059 29.776 16.80 16.83 16.89 16.72 17.00 3,883,430 16.846 -0.67%
2012-12-12 0 29.90 29.85 29.95 29.50 30.20 4,235,832 126,595,941 29.887 16.92 16.89 16.94 16.69 17.09 7,486,929 16.909 1.36%
2012-12-11 0 29.50 29.45 29.60 29.25 29.90 2,120,997 62,752,740 29.586 16.69 16.66 16.75 16.55 16.92 3,748,910 16.739 -0.84%
2012-12-10 0 29.75 29.65 29.80 29.45 30.10 1,799,980 53,626,432 29.793 16.83 16.77 16.86 16.66 17.03 3,181,506 16.856 -0.67%
2012-12-07 0 29.95 29.90 29.95 29.75 30.50 2,051,702 61,541,015 29.995 16.94 16.92 16.94 16.83 17.26 3,626,430 16.970 -0.83%
2012-12-06 0 30.20 30.15 30.25 30.00 30.50 1,357,031 41,023,386 30.230 17.09 17.06 17.11 16.97 17.26 2,398,583 17.103 -0.49%
2012-12-05 0 30.35 30.30 30.35 30.05 31.30 7,730,187 236,790,727 30.632 17.17 17.14 17.17 17.00 17.71 13,663,281 17.330 2.19%
2012-12-04 0 29.70 29.60 29.70 29.25 29.95 1,010,331 30,004,839 29.698 16.80 16.75 16.80 16.55 16.94 1,785,783 16.802 -0.34%
2012-12-03 0 29.80 29.70 29.80 29.60 30.50 2,292,405 68,904,503 30.058 16.86 16.80 16.86 16.75 17.26 4,051,878 17.006 -0.33%
2012-11-30 0 29.90 29.70 29.95 29.50 29.95 2,360,853 70,438,733 29.836 16.92 16.80 16.94 16.69 16.94 4,172,861 16.880 1.18%
2012-11-29 0 29.55 29.50 29.60 29.30 29.75 1,428,524 42,180,065 29.527 16.72 16.69 16.75 16.58 16.83 2,524,949 16.705 0.85%
2012-11-28 0 29.30 29.25 29.35 29.05 29.55 1,470,502 43,034,387 29.265 16.58 16.55 16.61 16.44 16.72 2,599,146 16.557 -0.51%
2012-11-27 0 29.45 29.40 29.45 29.40 29.80 2,222,125 65,649,031 29.543 16.66 16.63 16.66 16.63 16.86 3,927,657 16.715 -0.67%
2012-11-26 0 29.65 29.65 29.70 29.50 29.80 827,425 24,584,275 29.712 16.77 16.77 16.80 16.69 16.86 1,462,493 16.810 0.34%
2012-11-23 0 29.55 29.55 29.60 29.15 29.65 1,938,267 57,258,128 29.541 16.72 16.72 16.75 16.49 16.77 3,425,931 16.713 0.68%
2012-11-22 0 29.35 29.25 29.35 29.05 29.35 1,388,951 40,630,586 29.253 16.61 16.55 16.61 16.44 16.61 2,455,003 16.550 1.03%
2012-11-21 0 29.05 28.95 29.00 28.85 29.15 919,172 26,646,102 28.989 16.44 16.38 16.41 16.32 16.49 1,624,657 16.401 0.69%
2012-11-20 0 28.85 28.75 28.85 28.70 29.00 1,184,047 34,200,315 28.884 16.32 16.27 16.32 16.24 16.41 2,092,830 16.342 0.52%
2012-11-19 0 28.70 28.65 28.75 28.60 28.90 989,788 28,465,050 28.759 16.24 16.21 16.27 16.18 16.35 1,749,473 16.271 0.53%
2012-11-16 0 28.55 28.50 28.60 28.45 28.95 654,483 18,720,979 28.604 16.15 16.12 16.18 16.10 16.38 1,156,814 16.183 -0.17%
2012-11-15 0 28.60 28.50 28.60 28.45 28.70 609,074 17,389,834 28.551 16.18 16.12 16.18 16.10 16.24 1,076,552 16.153 0.00%
2012-11-14 0 28.60 28.60 28.65 28.45 28.70 1,071,237 30,593,561 28.559 16.18 16.18 16.21 16.10 16.24 1,893,436 16.158 0.35%
2012-11-13 0 28.50 28.45 28.50 28.35 28.70 845,412 24,088,515 28.493 16.12 16.10 16.12 16.04 16.24 1,494,285 16.120 -0.35%
2012-11-12 0 28.60 28.60 28.65 28.30 28.75 934,677 26,674,198 28.538 16.18 16.18 16.21 16.01 16.27 1,652,063 16.146 0.00%
2012-11-09 0 28.60 28.60 28.70 28.40 29.40 2,130,534 61,237,360 28.743 16.18 16.18 16.24 16.07 16.63 3,765,767 16.262 -2.05%
2012-11-08 0 29.20 29.15 29.25 29.05 29.50 1,168,658 34,160,382 29.230 16.52 16.49 16.55 16.44 16.69 2,065,630 16.538 -1.52%
2012-11-07 0 29.65 29.60 29.70 29.40 29.80 1,828,320 54,177,187 29.632 16.77 16.75 16.80 16.63 16.86 3,231,597 16.765 0.34%
2012-11-06 0 29.55 29.55 29.60 29.20 30.10 2,796,542 83,034,613 29.692 16.72 16.72 16.75 16.52 17.03 4,942,952 16.799 0.34%
2012-11-05 0 29.45 29.40 29.45 29.20 29.75 1,209,171 35,583,811 29.428 16.66 16.63 16.66 16.52 16.83 2,137,237 16.649 0.68%
2012-11-02 0 29.25 29.20 29.25 29.20 29.45 2,354,412 69,022,366 29.316 16.55 16.52 16.55 16.52 16.66 4,161,477 16.586 2.27%
2012-11-01 0 28.60 28.50 28.55 28.25 29.10 3,414,842 98,084,232 28.723 16.18 16.12 16.15 15.98 16.46 6,035,811 16.250 -0.52%
2012-10-31 0 28.75 28.70 28.85 28.60 28.85 1,890,195 54,246,538 28.699 16.27 16.24 16.32 16.18 16.32 3,340,963 16.237 0.35%
2012-10-30 0 28.65 28.65 28.70 28.30 29.20 2,020,469 57,901,269 28.657 16.21 16.21 16.24 16.01 16.52 3,571,225 16.213 -1.21%
2012-10-29 0 29.00 28.85 29.05 28.85 29.35 2,392,744 69,318,551 28.970 16.41 16.32 16.44 16.32 16.61 4,229,229 16.390 -0.68%
2012-10-26 0 29.20 29.15 29.20 29.00 29.30 2,218,394 64,813,992 29.217 16.52 16.49 16.52 16.41 16.58 3,921,062 16.530 0.34%
2012-10-25 0 29.10 29.05 29.15 28.95 29.30 2,235,057 65,166,523 29.157 16.46 16.44 16.49 16.38 16.58 3,950,514 16.496 -0.34%
2012-10-24 0 29.20 29.15 29.20 28.75 29.30 2,330,954 67,682,397 29.036 16.52 16.49 16.52 16.27 16.58 4,120,014 16.428 0.69%
2012-10-22 0 29.00 28.95 29.00 28.80 29.10 1,260,442 36,538,708 28.989 16.41 16.38 16.41 16.29 16.46 2,227,860 16.401 0.17%
2012-10-19 0 28.95 28.90 28.95 28.80 29.05 1,426,226 41,299,105 28.957 16.38 16.35 16.38 16.29 16.44 2,520,887 16.383 -0.52%
2012-10-18 0 29.10 29.05 29.10 28.90 29.30 1,231,852 35,853,619 29.105 16.46 16.44 16.46 16.35 16.58 2,177,326 16.467 0.00%
2012-10-17 0 29.10 29.05 29.10 28.75 29.15 1,850,889 53,569,385 28.943 16.46 16.44 16.46 16.27 16.49 3,271,488 16.375 1.22%
2012-10-16 0 28.75 28.75 28.80 28.70 29.00 672,414 19,370,230 28.807 16.27 16.27 16.29 16.24 16.41 1,188,507 16.298 -0.35%
2012-10-15 0 28.85 28.75 28.90 28.65 29.20 965,618 27,819,105 28.810 16.32 16.27 16.35 16.21 16.52 1,706,752 16.299 -0.35%
2012-10-12 0 28.95 28.95 29.00 28.65 29.05 1,406,672 40,693,003 28.929 16.38 16.38 16.41 16.21 16.44 2,486,325 16.367 1.22%
2012-10-11 0 28.60 28.60 28.65 28.50 28.80 1,927,919 55,167,568 28.615 16.18 16.18 16.21 16.12 16.29 3,407,641 16.189 -0.69%
2012-10-10 0 28.80 28.80 28.85 28.70 29.00 990,828 28,555,292 28.820 16.29 16.29 16.32 16.24 16.41 1,751,311 16.305 -0.69%
2012-10-09 0 29.00 28.90 29.00 28.90 29.45 1,979,454 57,456,493 29.026 16.41 16.35 16.41 16.35 16.66 3,498,730 16.422 -0.17%
2012-10-08 0 29.05 29.00 29.05 29.00 29.35 635,324 18,512,697 29.139 16.44 16.41 16.44 16.41 16.61 1,122,950 16.486 -0.85%
2012-10-05 0 29.30 29.25 29.30 29.00 29.40 1,134,996 33,179,418 29.233 16.58 16.55 16.58 16.41 16.63 2,006,131 16.539 0.34%
2012-10-04 0 29.20 29.15 29.25 29.00 29.50 757,847 22,108,540 29.173 16.52 16.49 16.55 16.41 16.69 1,339,512 16.505 -1.02%
2012-10-03 0 29.50 29.45 29.55 28.75 29.60 2,950,734 86,568,910 29.338 16.69 16.66 16.72 16.27 16.75 5,215,489 16.598 1.37%
2012-09-28 0 29.10 29.05 29.30 28.95 29.25 1,345,400 39,150,755 29.100 16.46 16.44 16.58 16.38 16.55 2,378,025 16.464 -0.34%
2012-09-27 0 29.20 29.20 29.25 28.75 29.30 2,162,931 63,137,065 29.191 16.52 16.52 16.55 16.27 16.58 3,823,030 16.515 0.69%
2012-09-26 0 29.00 28.95 29.00 28.75 29.50 1,050,265 30,489,369 29.030 16.41 16.38 16.41 16.27 16.69 1,856,367 16.424 -0.34%
2012-09-25 0 29.10 29.05 29.15 28.90 29.20 1,103,123 32,116,535 29.114 16.46 16.44 16.49 16.35 16.52 1,949,795 16.472 0.34%
2012-09-24 0 29.00 29.00 29.05 28.90 29.50 645,437 18,767,727 29.078 16.41 16.41 16.44 16.35 16.69 1,140,825 16.451 -0.85%
2012-09-21 0 29.25 29.40 29.45 29.15 29.50 2,123,126 62,397,008 29.389 16.55 16.63 16.66 16.49 16.69 3,752,674 16.627 0.17%
2012-09-20 0 29.20 29.10 29.30 29.10 29.50 2,067,015 60,502,834 29.271 16.52 16.46 16.58 16.46 16.69 3,653,496 16.560 -0.51%
2012-09-19 0 29.35 29.30 29.45 29.00 29.50 2,332,486 68,528,192 29.380 16.61 16.58 16.66 16.41 16.69 4,122,722 16.622 0.17%
2012-09-18 0 29.30 29.25 29.45 28.70 29.50 2,513,347 73,612,975 29.289 16.58 16.55 16.66 16.24 16.69 4,442,398 16.571 1.03%
2012-09-17 0 29.00 28.95 29.00 28.75 29.00 1,639,055 47,444,484 28.946 16.41 16.38 16.41 16.27 16.41 2,897,067 16.377 0.35%
2012-09-14 0 28.90 28.85 28.95 28.50 29.10 2,917,994 84,206,462 28.858 16.35 16.32 16.38 16.12 16.46 5,157,621 16.327 2.12%
2012-09-13 0 28.30 28.25 28.35 28.10 28.50 633,412 17,917,021 28.287 16.01 15.98 16.04 15.90 16.12 1,119,570 16.003 0.00%
2012-09-12 0 28.30 28.25 28.30 27.95 28.50 2,019,628 57,115,704 28.280 16.01 15.98 16.01 15.81 16.12 3,569,738 16.000 1.43%
2012-09-11 0 27.90 27.80 27.90 27.55 28.10 1,212,637 33,910,127 27.964 15.78 15.73 15.78 15.59 15.90 2,143,363 15.821 -0.36%
2012-09-10 0 28.00 27.90 28.00 27.80 28.25 1,619,498 45,333,085 27.992 15.84 15.78 15.84 15.73 15.98 2,862,500 15.837 0.36%
2012-09-07 0 27.90 27.85 27.90 27.40 28.15 3,118,453 86,756,413 27.820 15.78 15.76 15.78 15.50 15.93 5,511,937 15.740 3.14%
2012-09-06 0 27.05 27.05 27.10 26.55 27.35 4,480,539 120,886,957 26.980 15.30 15.30 15.33 15.02 15.47 7,919,455 15.265 -1.10%
2012-09-05 0 27.35 27.30 27.35 27.30 28.00 2,963,400 81,581,800 27.530 15.47 15.45 15.47 15.45 15.84 5,237,877 15.575 -2.67%
2012-09-04 0 28.10 28.05 28.10 27.85 28.25 640,365 17,997,119 28.104 15.90 15.87 15.90 15.76 15.98 1,131,860 15.900 -0.35%
2012-09-03 0 28.20 28.20 28.30 27.75 28.35 1,076,818 30,338,253 28.174 15.95 15.95 16.01 15.70 16.04 1,903,300 15.940 -0.18%
2012-08-31 0 28.25 28.10 28.35 27.90 28.40 1,549,661 43,756,519 28.236 15.98 15.90 16.04 15.78 16.07 2,739,061 15.975 0.36%
2012-08-30 0 28.15 28.00 28.10 27.70 28.30 1,450,306 40,649,906 28.029 15.93 15.84 15.90 15.67 16.01 2,563,449 15.858 -0.88%
2012-08-29 0 28.40 28.35 28.45 28.25 28.50 498,502 14,163,646 28.412 16.07 16.04 16.10 15.98 16.12 881,114 16.075 -0.18%
2012-08-28 0 28.45 28.40 28.55 28.20 28.55 783,944 22,281,865 28.423 16.10 16.07 16.15 15.95 16.15 1,385,639 16.081 -0.35%
2012-08-27 0 28.55 28.55 28.60 28.25 28.75 1,405,189 40,022,404 28.482 16.15 16.15 16.18 15.98 16.27 2,483,704 16.114 0.35%
2012-08-24 0 28.45 28.45 28.50 28.40 29.00 1,778,625 50,905,792 28.621 16.10 16.10 16.12 16.07 16.41 3,143,760 16.193 -2.23%
2012-08-23 0 29.10 29.05 29.10 28.65 29.20 1,439,602 41,831,443 29.058 16.46 16.44 16.46 16.21 16.52 2,544,529 16.440 1.75%
2012-08-22 0 28.60 28.35 28.60 28.35 28.80 2,119,425 60,498,540 28.545 16.18 16.04 16.18 16.04 16.29 3,746,132 16.150 -1.38%
2012-08-21 0 29.00 28.90 29.00 28.70 29.55 1,258,176 36,451,727 28.972 16.41 16.35 16.41 16.24 16.72 2,223,855 16.391 -1.69%
2012-08-20 0 29.50 29.45 29.55 29.10 30.00 2,314,724 68,573,188 29.625 16.69 16.66 16.72 16.46 16.97 4,091,327 16.761 -0.07%
2012-08-17 0 29.95 29.85 29.90 29.10 29.95 5,791,990 171,983,603 29.693 16.70 16.65 16.67 16.23 16.70 10,386,597 16.558 2.74%
2012-08-16 0 29.15 29.10 29.15 28.95 30.00 1,720,390 50,355,960 29.270 16.26 16.23 16.26 16.14 16.73 3,085,122 16.322 0.00%
2012-08-15 0 29.15 29.15 29.25 29.15 29.80 2,721,906 80,149,757 29.446 16.26 16.26 16.31 16.26 16.62 4,881,110 16.420 -0.85%
2012-08-14 0 29.40 29.40 29.45 28.70 29.45 2,648,977 77,162,293 29.129 16.39 16.39 16.42 16.00 16.42 4,750,329 16.244 2.80%
2012-08-13 0 28.60 28.55 28.65 28.35 28.95 723,239 20,666,774 28.575 15.95 15.92 15.98 15.81 16.14 1,296,962 15.935 -0.17%
2012-08-10 0 28.65 28.65 28.80 28.25 29.00 2,346,815 67,596,679 28.804 15.98 15.98 16.06 15.75 16.17 4,208,471 16.062 -0.52%
2012-08-09 0 28.80 28.70 28.75 28.15 28.80 3,248,262 93,035,402 28.642 16.06 16.00 16.03 15.70 16.06 5,825,008 15.972 2.49%
2012-08-08 0 28.10 28.00 28.10 27.90 28.30 1,594,921 44,768,370 28.069 15.67 15.61 15.67 15.56 15.78 2,860,123 15.653 0.18%
2012-08-07 0 28.05 28.00 28.05 27.60 28.10 3,547,486 99,048,126 27.921 15.64 15.61 15.64 15.39 15.67 6,361,597 15.570 2.19%
2012-08-06 0 27.45 27.45 27.55 27.25 27.65 2,507,744 68,951,390 27.495 15.31 15.31 15.36 15.20 15.42 4,497,060 15.333 1.86%
2012-08-03 0 26.95 26.90 27.00 26.70 27.30 2,553,973 68,561,066 26.845 15.03 15.00 15.06 14.89 15.22 4,579,961 14.970 -1.64%
2012-08-02 0 27.40 27.30 27.35 26.85 28.10 2,168,026 59,638,321 27.508 15.28 15.22 15.25 14.97 15.67 3,887,854 15.340 0.74%
2012-08-01 0 27.20 27.25 27.40 26.70 27.60 1,594,100 43,571,655 27.333 15.17 15.20 15.28 14.89 15.39 2,858,650 15.242 0.55%
2012-07-31 0 27.05 27.05 27.15 26.75 27.20 1,531,384 41,456,109 27.071 15.08 15.08 15.14 14.92 15.17 2,746,184 15.096 0.19%
2012-07-30 0 27.00 26.90 27.00 26.40 27.10 2,232,160 59,874,930 26.824 15.06 15.00 15.06 14.72 15.11 4,002,864 14.958 1.89%
2012-07-27 0 26.50 26.35 26.50 26.05 26.55 963,970 25,432,761 26.383 14.78 14.69 14.78 14.53 14.81 1,728,658 14.712 2.51%
2012-07-26 0 25.85 25.80 25.90 25.75 26.10 1,242,356 32,113,822 25.849 14.42 14.39 14.44 14.36 14.55 2,227,879 14.415 -0.58%
2012-07-25 0 26.00 25.95 26.00 25.70 26.25 1,840,613 47,563,434 25.841 14.50 14.47 14.50 14.33 14.64 3,300,715 14.410 -0.57%
2012-07-24 0 26.15 26.10 26.20 26.10 26.70 1,219,705 32,079,033 26.301 14.58 14.55 14.61 14.55 14.89 2,187,259 14.666 -1.32%
2012-07-23 0 26.50 26.45 26.50 26.40 26.80 951,400 25,339,996 26.634 14.78 14.75 14.78 14.72 14.94 1,706,116 14.852 -2.75%
2012-07-20 0 27.25 27.25 27.30 26.55 27.35 971,604 26,281,790 27.050 15.20 15.20 15.22 14.81 15.25 1,742,348 15.084 0.93%
2012-07-19 0 27.00 26.95 27.05 26.75 27.20 1,399,716 37,769,234 26.983 15.06 15.03 15.08 14.92 15.17 2,510,068 15.047 2.08%
2012-07-18 0 26.45 26.40 26.45 26.15 26.95 1,864,285 49,312,591 26.451 14.75 14.72 14.75 14.58 15.03 3,343,165 14.750 -1.31%
2012-07-17 0 26.80 26.85 26.90 26.10 26.90 1,530,530 40,779,329 26.644 14.94 14.97 15.00 14.55 15.00 2,744,652 14.858 2.68%
2012-07-16 0 26.10 26.05 26.15 26.05 26.75 1,155,642 30,303,370 26.222 14.55 14.53 14.58 14.53 14.92 2,072,377 14.623 -1.51%
2012-07-13 0 26.50 26.45 26.50 26.05 26.70 1,371,501 36,363,487 26.514 14.78 14.75 14.78 14.53 14.89 2,459,470 14.785 0.57%
2012-07-12 0 26.35 26.35 26.45 26.00 26.55 2,450,803 64,446,152 26.296 14.69 14.69 14.75 14.50 14.81 4,394,950 14.664 -0.94%
2012-07-11 0 26.60 26.60 26.70 26.45 26.85 2,946,333 78,426,523 26.618 14.83 14.83 14.89 14.75 14.97 5,283,568 14.843 -0.93%
2012-07-10 0 26.85 26.75 26.85 26.75 27.25 1,765,164 47,495,751 26.907 14.97 14.92 14.97 14.92 15.20 3,165,414 15.005 -0.37%
2012-07-09 0 26.95 26.90 26.95 26.90 27.70 2,861,207 77,583,107 27.116 15.03 15.00 15.03 15.00 15.45 5,130,914 15.121 -2.71%
2012-07-06 0 27.70 27.65 27.70 27.65 28.75 3,208,450 89,472,069 27.886 15.45 15.42 15.45 15.42 16.03 5,753,615 15.551 -3.48%
2012-07-05 0 28.70 28.60 28.75 27.95 28.80 2,223,470 63,243,165 28.443 16.00 15.95 16.03 15.59 16.06 3,987,280 15.861 2.87%
2012-07-04 0 27.90 27.90 28.00 27.90 28.35 778,762 21,820,660 28.020 15.56 15.56 15.61 15.56 15.81 1,396,530 15.625 -1.76%
2012-07-03 0 28.40 28.35 28.45 28.10 29.25 2,572,217 73,129,351 28.430 15.84 15.81 15.86 15.67 16.31 4,612,678 15.854 2.53%
2012-06-29 0 27.70 27.70 27.75 26.65 28.40 4,882,449 135,587,304 27.770 15.45 15.45 15.47 14.86 15.84 8,755,545 15.486 3.55%
2012-06-28 0 26.75 26.75 26.90 26.75 27.40 1,539,219 41,632,752 27.048 14.92 14.92 15.00 14.92 15.28 2,760,234 15.083 -1.11%
2012-06-27 0 27.05 27.05 27.15 26.15 27.15 1,665,336 44,707,389 26.846 15.08 15.08 15.14 14.58 15.14 2,986,396 14.970 1.50%
2012-06-26 0 26.65 26.75 26.80 25.65 26.90 2,265,178 60,120,882 26.541 14.86 14.92 14.94 14.30 15.00 4,062,074 14.801 2.90%
2012-06-25 0 25.90 26.00 26.05 25.80 26.50 1,202,684 31,329,638 26.050 14.44 14.50 14.53 14.39 14.78 2,156,736 14.526 0.00%
2012-06-22 0 25.90 26.00 26.05 25.80 26.30 1,624,809 42,231,712 25.992 14.44 14.50 14.53 14.39 14.67 2,913,720 14.494 -1.33%
2012-06-21 0 26.25 26.25 26.35 26.25 26.95 2,163,831 57,335,460 26.497 14.64 14.64 14.69 14.64 15.03 3,880,331 14.776 -2.05%
2012-06-20 0 26.80 26.80 26.90 26.70 27.10 1,031,658 27,739,383 26.888 14.94 14.94 15.00 14.89 15.11 1,850,041 14.994 -1.11%
2012-06-19 0 27.10 27.10 27.20 26.35 27.35 2,595,750 69,995,352 26.965 15.11 15.11 15.17 14.69 15.25 4,654,879 15.037 1.31%
2012-06-18 0 26.75 26.75 26.80 26.45 26.90 3,361,372 89,851,523 26.731 14.92 14.92 14.94 14.75 15.00 6,027,845 14.906 2.69%
2012-06-15 0 26.05 26.00 26.15 25.40 26.20 2,616,085 67,907,989 25.958 14.53 14.50 14.58 14.16 14.61 4,691,345 14.475 2.76%
2012-06-14 0 25.35 25.35 25.40 25.25 25.85 1,174,615 29,819,580 25.387 14.14 14.14 14.16 14.08 14.42 2,106,401 14.157 -1.55%
2012-06-13 0 25.75 25.75 25.85 25.30 25.90 1,429,304 36,721,390 25.692 14.36 14.36 14.42 14.11 14.44 2,563,127 14.327 1.78%
2012-06-12 0 25.30 25.30 25.35 25.20 25.70 1,463,945 37,268,997 25.458 14.11 14.11 14.14 14.05 14.33 2,625,247 14.196 -0.39%
2012-06-11 0 25.40 25.40 25.45 25.35 25.80 1,294,757 32,984,236 25.475 14.16 14.16 14.19 14.14 14.39 2,321,848 14.206 0.79%
2012-06-08 0 25.20 25.20 25.25 24.95 25.80 4,199,601 105,624,237 25.151 14.05 14.05 14.08 13.91 14.39 7,531,015 14.025 -2.70%
2012-06-07 0 25.90 25.75 25.80 25.70 26.30 1,702,954 44,264,457 25.993 14.44 14.36 14.39 14.33 14.67 3,053,855 14.495 0.78%
2012-06-06 0 25.70 25.65 25.75 25.60 25.95 1,861,584 47,864,088 25.711 14.33 14.30 14.36 14.28 14.47 3,338,321 14.338 -0.19%
2012-06-05 0 25.75 25.70 25.80 25.50 26.05 2,004,462 51,614,887 25.750 14.36 14.33 14.39 14.22 14.53 3,594,540 14.359 -0.19%
2012-06-04 0 25.80 25.80 25.85 25.10 25.90 4,439,651 113,711,691 25.613 14.39 14.39 14.42 14.00 14.44 7,961,489 14.283 -0.19%
2012-06-01 0 25.85 25.85 26.00 25.70 26.15 6,379,405 165,298,525 25.911 14.42 14.42 14.50 14.33 14.58 11,439,990 14.449 -0.39%
2012-05-31 0 25.95 26.15 26.30 25.80 26.45 14,194,943 369,089,553 26.001 14.47 14.58 14.67 14.39 14.75 25,455,354 14.499 -0.57%
2012-05-30 0 26.10 26.00 26.10 26.00 26.60 4,661,630 122,132,267 26.199 14.55 14.50 14.55 14.50 14.83 8,359,557 14.610 -2.06%
2012-05-29 0 26.65 26.50 26.65 26.00 26.80 2,018,697 53,541,786 26.523 14.86 14.78 14.86 14.50 14.94 3,620,067 14.790 2.30%
2012-05-28 0 26.05 26.00 26.05 26.00 26.65 1,366,987 35,812,649 26.198 14.53 14.50 14.53 14.50 14.86 2,451,376 14.609 -0.95%
2012-05-25 0 26.30 26.25 26.35 26.05 26.55 2,525,035 66,117,357 26.185 14.67 14.64 14.69 14.53 14.81 4,528,067 14.602 -0.38%
2012-05-24 0 26.40 26.25 26.30 26.25 26.70 3,139,054 82,986,337 26.437 14.72 14.64 14.67 14.64 14.89 5,629,169 14.742 -1.12%
2012-05-23 0 26.70 26.65 26.70 26.35 26.90 2,558,487 68,080,786 26.610 14.89 14.86 14.89 14.69 15.00 4,588,056 14.839 -1.66%
2012-05-22 0 27.15 27.15 27.20 27.10 27.70 2,387,313 65,332,512 27.367 15.14 15.14 15.17 15.11 15.45 4,281,095 15.261 0.18%
2012-05-21 0 27.10 26.85 27.10 26.20 27.25 2,373,534 63,595,985 26.794 15.11 14.97 15.11 14.61 15.20 4,256,385 14.941 2.07%
2012-05-18 0 26.55 26.45 26.50 25.85 26.70 3,840,862 100,892,381 26.268 14.81 14.75 14.78 14.42 14.89 6,887,699 14.648 0.00%
2012-05-17 0 26.55 26.60 26.65 26.40 27.60 4,213,037 112,851,236 26.786 14.81 14.83 14.86 14.72 15.39 7,555,109 14.937 -1.12%
2012-05-16 0 26.85 26.80 26.85 26.80 27.80 8,142,418 221,358,566 27.186 14.97 14.94 14.97 14.94 15.50 14,601,547 15.160 -5.62%
2012-05-15 0 28.45 28.40 28.45 28.00 28.70 1,787,813 50,720,603 28.370 15.86 15.84 15.86 15.61 16.00 3,206,030 15.820 0.00%
2012-05-14 0 28.45 28.35 28.45 28.35 29.30 2,529,972 72,891,113 28.811 15.86 15.81 15.86 15.81 16.34 4,536,921 16.066 -0.70%
2012-05-11 0 28.65 28.60 28.65 28.10 28.85 2,654,081 75,932,803 28.610 15.98 15.95 15.98 15.67 16.09 4,759,482 15.954 -0.87%
2012-05-10 0 28.90 28.85 28.90 28.85 29.70 3,537,324 103,003,437 29.119 16.12 16.09 16.12 16.09 16.56 6,343,374 16.238 0.00%
2012-05-09 0 28.90 28.90 28.95 28.75 29.10 1,874,838 54,215,019 28.917 16.12 16.12 16.14 16.03 16.23 3,362,089 16.125 -0.52%
2012-05-08 0 29.05 29.00 29.10 28.60 29.45 2,481,850 72,110,890 29.055 16.20 16.17 16.23 15.95 16.42 4,450,625 16.202 1.40%
2012-05-07 0 28.65 28.65 28.70 28.40 28.90 2,166,381 62,126,719 28.678 15.98 15.98 16.00 15.84 16.12 3,884,904 15.992 -1.21%
2012-05-04 0 29.00 28.90 28.95 28.70 29.30 2,772,481 80,282,254 28.957 16.17 16.12 16.14 16.00 16.34 4,971,805 16.148 -1.19%
2012-05-03 0 29.35 29.35 29.40 29.25 29.50 2,030,315 59,696,620 29.403 16.37 16.37 16.39 16.31 16.45 3,640,901 16.396 0.34%
2012-05-02 0 29.25 29.30 29.35 28.95 29.35 2,785,404 81,381,599 29.217 16.31 16.34 16.37 16.14 16.37 4,994,979 16.293 1.04%
2012-04-30 0 28.95 28.95 29.00 28.35 29.05 1,212,645 35,014,472 28.874 16.14 16.14 16.17 15.81 16.20 2,174,599 16.102 2.30%
2012-04-27 0 28.30 28.30 28.40 28.25 28.95 1,532,842 43,780,606 28.562 15.78 15.78 15.84 15.75 16.14 2,748,798 15.927 -1.39%
2012-04-26 0 28.70 28.70 28.90 28.50 28.95 1,942,537 55,779,544 28.715 16.00 16.00 16.12 15.89 16.14 3,483,492 16.013 0.70%
2012-04-25 0 28.50 28.45 28.50 28.45 29.05 2,393,251 68,552,880 28.644 15.89 15.86 15.89 15.86 16.20 4,291,743 15.973 -1.89%
2012-04-24 0 29.05 29.00 29.05 28.65 29.20 770,766 22,307,430 28.942 16.20 16.17 16.20 15.98 16.28 1,382,191 16.139 0.69%
2012-04-23 0 28.85 28.80 28.95 28.80 29.45 996,827 29,017,819 29.110 16.09 16.06 16.14 16.06 16.42 1,787,579 16.233 -1.37%
2012-04-20 0 29.25 29.25 29.30 29.00 29.50 1,541,699 45,075,232 29.237 16.31 16.31 16.34 16.17 16.45 2,764,681 16.304 -0.51%
2012-04-19 0 29.40 29.35 29.55 29.00 29.60 1,868,249 54,847,323 29.358 16.39 16.37 16.48 16.17 16.51 3,350,273 16.371 0.51%
2012-04-18 0 29.25 29.25 29.30 28.90 29.35 1,395,366 40,663,256 29.142 16.31 16.31 16.34 16.12 16.37 2,502,267 16.251 1.21%
2012-04-17 0 28.90 28.85 28.90 28.65 29.20 916,596 26,429,961 28.835 16.12 16.09 16.12 15.98 16.28 1,643,703 16.080 -0.34%
2012-04-16 0 29.00 29.00 29.10 28.70 29.20 650,757 18,845,619 28.960 16.17 16.17 16.23 16.00 16.28 1,166,982 16.149 0.00%
2012-04-13 0 29.00 29.00 29.10 28.75 29.20 1,330,109 38,571,638 28.999 16.17 16.17 16.23 16.03 16.28 2,385,243 16.171 0.87%
2012-04-12 0 28.75 28.70 28.80 28.10 28.90 2,391,801 68,348,090 28.576 16.03 16.00 16.06 15.67 16.12 4,289,143 15.935 1.77%
2012-04-11 0 28.25 28.20 28.25 28.05 28.65 1,099,008 31,143,076 28.337 15.75 15.73 15.75 15.64 15.98 1,970,817 15.802 -1.05%
2012-04-10 0 28.55 28.45 28.60 28.30 29.05 2,152,953 61,401,087 28.519 15.92 15.86 15.95 15.78 16.20 3,860,824 15.904 -1.72%
2012-04-05 0 29.05 29.00 29.05 28.60 29.20 1,282,099 37,188,402 29.006 16.20 16.17 16.20 15.95 16.28 2,299,149 16.175 -1.19%
2012-04-03 0 29.40 29.35 29.45 28.80 29.45 1,578,610 45,968,559 29.120 16.39 16.37 16.42 16.06 16.42 2,830,873 16.238 1.03%
2012-04-02 0 29.10 28.95 29.10 28.80 29.60 1,620,061 47,041,574 29.037 16.23 16.14 16.23 16.06 16.51 2,905,205 16.192 -0.34%
2012-03-30 0 29.20 29.15 29.30 29.10 29.60 2,564,084 75,078,787 29.281 16.28 16.26 16.34 16.23 16.51 4,598,093 16.328 -1.52%
2012-03-29 0 29.65 29.60 29.70 29.15 29.90 1,612,367 47,535,750 29.482 16.53 16.51 16.56 16.26 16.67 2,891,408 16.440 0.51%
2012-03-28 0 29.50 29.40 29.50 29.20 30.10 1,850,900 54,710,508 29.559 16.45 16.39 16.45 16.28 16.78 3,319,162 16.483 1.03%
2012-03-27 0 29.20 29.20 29.30 28.95 29.30 1,955,792 56,979,077 29.134 16.28 16.28 16.34 16.14 16.34 3,507,262 16.246 1.21%
2012-03-26 0 28.85 28.75 28.80 28.75 29.20 2,233,579 64,438,835 28.850 16.09 16.03 16.06 16.03 16.28 4,005,408 16.088 0.35%
2012-03-23 0 28.75 28.75 28.80 28.75 29.20 1,931,559 55,907,435 28.944 16.03 16.03 16.06 16.03 16.28 3,463,805 16.140 -1.71%
2012-03-22 0 29.25 29.20 29.25 28.90 29.45 1,043,800 30,477,617 29.199 16.31 16.28 16.31 16.12 16.42 1,871,814 16.282 0.17%
2012-03-21 0 29.20 29.15 29.25 29.00 29.60 2,149,875 62,813,948 29.217 16.28 16.26 16.31 16.17 16.51 3,855,305 16.293 -1.02%
2012-03-20 0 29.50 29.40 29.50 29.25 29.95 1,859,137 54,853,721 29.505 16.45 16.39 16.45 16.31 16.70 3,333,933 16.453 -1.17%
2012-03-19 0 29.85 29.85 29.90 29.75 30.25 1,549,136 46,495,344 30.014 16.65 16.65 16.67 16.59 16.87 2,778,018 16.737 -1.16%
2012-03-16 0 30.20 30.05 30.25 30.05 30.45 1,891,051 57,023,958 30.155 16.84 16.76 16.87 16.76 16.98 3,391,163 16.815 0.00%
2012-03-15 0 30.20 30.05 30.15 30.05 30.40 1,255,740 37,950,574 30.222 16.84 16.76 16.81 16.76 16.95 2,251,880 16.853 -0.49%
2012-03-14 0 30.35 30.20 30.40 30.20 30.80 1,690,981 51,470,152 30.438 16.92 16.84 16.95 16.84 17.18 3,032,384 16.973 -0.65%
2012-03-13 0 30.55 30.55 30.60 30.30 30.90 1,320,050 40,395,141 30.601 17.04 17.04 17.06 16.90 17.23 2,367,205 17.064 0.33%
2012-03-12 0 30.45 30.40 30.50 29.85 30.60 1,130,828 34,290,711 30.324 16.98 16.95 17.01 16.65 17.06 2,027,879 16.910 -0.16%
2012-03-09 0 30.50 30.45 30.55 30.30 30.70 2,460,685 75,002,506 30.480 17.01 16.98 17.04 16.90 17.12 4,412,671 16.997 0.00%
2012-03-08 0 30.50 30.45 30.50 30.20 30.85 3,363,411 102,772,043 30.556 17.01 16.98 17.01 16.84 17.20 6,031,501 17.039 0.33%
2012-03-07 0 30.40 30.30 30.50 29.60 30.50 4,244,093 127,840,762 30.122 16.95 16.90 17.01 16.51 17.01 7,610,801 16.797 -0.33%
2012-03-06 0 30.50 30.35 30.50 30.35 31.10 1,881,911 57,472,235 30.539 17.01 16.92 17.01 16.92 17.34 3,374,773 17.030 -0.65%
2012-03-05 0 30.70 30.55 30.75 30.40 30.80 949,307 29,079,556 30.632 17.12 17.04 17.15 16.95 17.18 1,702,363 17.082 -0.65%
2012-03-02 0 30.90 30.80 31.00 30.70 31.10 2,284,337 70,716,861 30.957 17.23 17.18 17.29 17.12 17.34 4,096,431 17.263 0.65%
2012-03-01 0 30.70 30.50 30.70 30.25 30.85 1,496,304 45,813,125 30.618 17.12 17.01 17.12 16.87 17.20 2,683,276 17.074 -0.13%
2012-02-29 0 31.25 31.05 31.40 30.90 31.40 3,531,778 110,153,076 31.189 17.14 17.03 17.22 16.95 17.22 6,438,505 17.108 0.97%
2012-02-28 0 30.95 30.95 31.00 30.35 31.05 3,555,065 109,607,344 30.831 16.98 16.98 17.00 16.65 17.03 6,480,958 16.912 1.98%
2012-02-27 0 30.35 30.30 30.35 30.00 30.60 2,475,122 75,214,343 30.388 16.65 16.62 16.65 16.46 16.79 4,512,199 16.669 0.33%
2012-02-24 0 30.25 30.20 30.25 29.90 30.30 1,266,278 38,208,835 30.174 16.59 16.57 16.59 16.40 16.62 2,308,451 16.552 0.50%
2012-02-23 0 30.10 30.05 30.10 30.00 30.35 647,760 19,527,978 30.147 16.51 16.48 16.51 16.46 16.65 1,180,880 16.537 -0.66%
2012-02-22 0 30.30 30.10 30.30 29.90 30.40 1,409,371 42,560,654 30.198 16.62 16.51 16.62 16.40 16.68 2,569,313 16.565 -0.33%
2012-02-21 0 30.40 30.20 30.40 30.05 30.50 1,151,938 34,879,709 30.279 16.68 16.57 16.68 16.48 16.73 2,100,007 16.609 1.16%
2012-02-20 0 30.05 29.90 30.05 29.85 30.65 2,369,625 71,123,760 30.015 16.48 16.40 16.48 16.37 16.81 4,319,876 16.464 -0.66%
2012-02-17 0 30.25 30.25 30.40 29.85 30.70 3,026,806 91,593,168 30.261 16.59 16.59 16.68 16.37 16.84 5,517,931 16.599 -0.82%
2012-02-16 0 30.50 30.35 30.50 29.60 30.55 2,896,059 87,308,911 30.147 16.73 16.65 16.73 16.24 16.76 5,279,576 16.537 2.01%
2012-02-15 0 29.90 29.85 29.90 29.50 30.05 5,398,413 161,425,992 29.902 16.40 16.37 16.40 16.18 16.48 9,841,420 16.403 0.50%
2012-02-14 0 29.75 29.75 29.85 29.65 30.50 3,553,861 106,717,612 30.029 16.32 16.32 16.37 16.26 16.73 6,478,763 16.472 -2.78%
2012-02-13 0 30.60 30.65 30.70 30.15 30.80 2,628,140 80,244,347 30.533 16.79 16.81 16.84 16.54 16.90 4,791,154 16.748 0.99%
2012-02-10 0 30.30 30.30 30.40 30.25 30.95 2,451,975 74,603,477 30.426 16.62 16.62 16.68 16.59 16.98 4,470,002 16.690 -1.62%
2012-02-09 0 30.80 30.70 30.80 30.50 31.10 1,567,624 48,235,202 30.770 16.90 16.84 16.90 16.73 17.06 2,857,811 16.878 -0.96%
2012-02-08 0 31.10 31.10 31.15 30.70 31.25 1,168,557 36,225,963 31.001 17.06 17.06 17.09 16.84 17.14 2,130,304 17.005 0.48%
2012-02-07 0 30.95 30.90 30.95 30.30 31.15 1,461,147 45,163,884 30.910 16.98 16.95 16.98 16.62 17.09 2,663,702 16.955 1.14%
2012-02-06 0 30.60 30.55 30.60 30.20 31.00 1,291,226 39,572,720 30.647 16.79 16.76 16.79 16.57 17.00 2,353,932 16.811 0.00%
2012-02-03 0 30.60 30.60 30.65 30.15 30.90 1,887,082 57,864,031 30.663 16.79 16.79 16.81 16.54 16.95 3,440,190 16.820 0.82%
2012-02-02 0 30.35 30.25 30.40 30.10 31.05 3,624,140 110,472,307 30.482 16.65 16.59 16.68 16.51 17.03 6,606,883 16.721 -0.16%
2012-02-01 0 30.40 30.40 30.45 30.35 31.90 2,076,147 63,809,632 30.735 16.68 16.68 16.70 16.65 17.50 3,784,859 16.859 -3.95%
2012-01-31 0 31.65 31.50 31.70 30.85 32.20 3,111,576 97,220,293 31.245 17.36 17.28 17.39 16.92 17.66 5,672,468 17.139 0.00%
2012-01-30 0 31.65 31.60 31.65 31.55 32.40 1,629,270 51,834,503 31.815 17.36 17.33 17.36 17.31 17.77 2,970,193 17.452 -1.25%
2012-01-27 0 32.05 31.85 32.20 31.50 32.40 2,529,022 81,071,993 32.057 17.58 17.47 17.66 17.28 17.77 4,610,460 17.584 -0.93%
2012-01-26 0 32.35 32.20 32.40 31.30 32.50 5,213,027 167,012,542 32.038 17.75 17.66 17.77 17.17 17.83 9,503,457 17.574 4.35%
2012-01-20 0 31.00 30.95 31.05 30.15 31.10 4,451,816 137,639,430 30.918 17.00 16.98 17.03 16.54 17.06 8,115,754 16.960 2.65%
2012-01-19 0 30.20 30.05 30.20 29.35 30.20 3,510,714 105,359,349 30.011 16.57 16.48 16.57 16.10 16.57 6,400,105 16.462 2.90%
2012-01-18 0 29.35 29.20 29.35 29.15 29.50 1,861,924 54,539,239 29.292 16.10 16.02 16.10 15.99 16.18 3,394,326 16.068 -0.17%
2012-01-17 0 29.40 29.30 29.40 28.85 29.45 2,518,342 73,369,943 29.134 16.13 16.07 16.13 15.83 16.15 4,590,990 15.981 1.20%
2012-01-16 0 29.05 29.00 29.10 28.90 29.40 1,202,554 34,935,656 29.051 15.94 15.91 15.96 15.85 16.13 2,192,281 15.936 -0.68%
2012-01-13 0 29.25 29.10 29.15 29.10 29.35 760,972 22,251,502 29.241 16.04 15.96 15.99 15.96 16.10 1,387,268 16.040 -0.17%
2012-01-12 0 29.30 29.15 29.25 29.10 29.50 2,464,463 72,158,317 29.280 16.07 15.99 16.04 15.96 16.18 4,492,768 16.061 0.00%
2012-01-11 0 29.30 29.15 29.30 28.60 29.30 848,330 24,613,753 29.014 16.07 15.99 16.07 15.69 16.07 1,546,523 15.916 1.03%
2012-01-10 0 29.00 28.95 29.00 28.75 29.40 1,786,743 51,673,319 28.920 15.91 15.88 15.91 15.77 16.13 3,257,270 15.864 -1.53%
2012-01-09 0 29.45 29.45 29.50 27.80 29.50 1,750,877 50,272,724 28.713 16.15 16.15 16.18 15.25 16.18 3,191,885 15.750 4.25%
2012-01-06 0 28.25 28.20 28.35 27.95 28.90 2,317,704 65,634,984 28.319 15.50 15.47 15.55 15.33 15.85 4,225,223 15.534 -1.74%
2012-01-05 0 28.75 28.65 28.70 28.55 29.10 2,375,664 68,256,315 28.731 15.77 15.72 15.74 15.66 15.96 4,330,885 15.760 0.52%
2012-01-04 0 28.60 28.55 28.60 28.55 29.60 3,525,372 101,990,003 28.930 15.69 15.66 15.69 15.66 16.24 6,426,827 15.869 -3.38%
2012-01-03 0 29.60 29.45 29.55 29.20 29.70 1,228,537 36,205,826 29.471 16.24 16.15 16.21 16.02 16.29 2,239,649 16.166 0.68%
2011-12-30 0 29.40 29.30 29.45 29.05 29.45 2,462,353 72,070,465 29.269 16.13 16.07 16.15 15.94 16.15 4,488,921 16.055 1.38%
2011-12-29 0 29.00 28.95 29.10 28.70 29.40 2,010,715 58,237,376 28.964 15.91 15.88 15.96 15.74 16.13 3,665,575 15.888 -0.17%
2011-12-28 0 29.05 29.00 29.15 28.40 29.20 2,292,084 66,356,529 28.950 15.94 15.91 15.99 15.58 16.02 4,178,517 15.880 1.57%
2011-12-23 0 28.60 28.60 28.75 28.60 28.95 1,458,767 42,066,071 28.837 15.69 15.69 15.77 15.69 15.88 2,659,363 15.818 0.70%
2011-12-22 0 28.40 28.25 28.50 27.85 28.50 1,728,700 48,837,466 28.251 15.58 15.50 15.63 15.28 15.63 3,151,456 15.497 1.43%
2011-12-21 0 28.00 27.95 28.15 27.40 28.15 1,638,248 45,639,371 27.859 15.36 15.33 15.44 15.03 15.44 2,986,560 15.282 2.56%
2011-12-20 0 27.30 27.15 27.40 26.60 27.40 1,522,524 41,207,297 27.065 14.98 14.89 15.03 14.59 15.03 2,775,593 14.846 1.11%
2011-12-19 0 27.00 26.85 27.00 26.30 27.30 1,450,835 39,025,439 26.899 14.81 14.73 14.81 14.43 14.98 2,644,903 14.755 -0.37%
2011-12-16 0 27.10 27.20 27.30 26.30 27.45 898,800 24,347,945 27.089 14.87 14.92 14.98 14.43 15.06 1,638,531 14.860 2.26%
2011-12-15 0 26.50 26.50 26.65 26.25 27.10 2,713,019 72,059,910 26.561 14.54 14.54 14.62 14.40 14.87 4,945,890 14.570 -2.93%
2011-12-14 0 27.30 27.25 27.30 27.15 27.95 1,825,825 50,021,294 27.397 14.98 14.95 14.98 14.89 15.33 3,328,517 15.028 -0.18%
2011-12-13 0 27.35 27.35 27.40 27.35 28.20 1,430,110 39,447,341 27.583 15.00 15.00 15.03 15.00 15.47 2,607,120 15.131 -2.32%
2011-12-12 0 28.00 28.00 28.05 27.80 28.70 896,742 25,227,280 28.132 15.36 15.36 15.39 15.25 15.74 1,634,779 15.432 -0.36%
2011-12-09 0 28.10 28.05 28.10 27.75 28.55 2,387,363 67,255,642 28.172 15.41 15.39 15.41 15.22 15.66 4,352,213 15.453 -1.92%
2011-12-08 0 28.65 28.65 28.70 28.05 29.00 1,342,095 38,445,517 28.646 15.72 15.72 15.74 15.39 15.91 2,446,667 15.713 -1.38%
2011-12-07 0 29.05 29.00 29.05 28.00 29.05 5,000,495 142,217,258 28.441 15.94 15.91 15.94 15.36 15.94 9,116,007 15.601 4.50%
2011-12-06 0 27.80 27.90 27.95 27.80 28.45 1,134,679 31,705,565 27.942 15.25 15.30 15.33 15.25 15.61 2,068,544 15.327 -2.11%
2011-12-05 0 28.40 28.30 28.45 27.70 28.45 2,321,788 65,507,465 28.214 15.58 15.52 15.61 15.19 15.61 4,232,668 15.477 1.25%
2011-12-02 0 28.05 27.95 28.00 27.55 28.40 4,637,093 129,458,526 27.918 15.39 15.33 15.36 15.11 15.58 8,453,517 15.314 1.26%
2011-12-01 0 27.70 27.60 27.75 27.05 27.80 4,741,954 129,337,048 27.275 15.19 15.14 15.22 14.84 15.25 8,644,681 14.961 6.74%
2011-11-30 0 25.95 26.05 26.15 24.85 26.15 3,022,710 77,268,726 25.563 14.23 14.29 14.34 13.63 14.34 5,510,463 14.022 0.19%
2011-11-29 0 25.90 25.85 26.10 25.40 26.30 3,183,053 82,458,556 25.905 14.21 14.18 14.32 13.93 14.43 5,802,772 14.210 1.77%
2011-11-28 0 25.45 25.40 25.55 25.40 25.80 1,143,457 29,296,119 25.621 13.96 13.93 14.02 13.93 14.15 2,084,546 14.054 0.99%
2011-11-25 0 25.20 25.10 25.15 24.65 25.50 1,319,073 33,181,951 25.156 13.82 13.77 13.80 13.52 13.99 2,404,698 13.799 -1.37%
2011-11-24 0 25.55 25.50 25.55 24.50 25.85 3,642,385 92,961,170 25.522 14.02 13.99 14.02 13.44 14.18 6,640,144 14.000 2.40%
2011-11-23 0 24.95 24.90 25.05 24.90 26.20 5,043,118 127,107,477 25.204 13.69 13.66 13.74 13.66 14.37 9,193,709 13.825 -4.41%
2011-11-22 0 26.10 26.05 26.10 25.90 27.10 2,428,541 63,601,185 26.189 14.32 14.29 14.32 14.21 14.87 4,427,281 14.366 -1.69%
2011-11-21 0 26.55 26.50 26.55 26.00 26.60 2,021,740 53,353,030 26.390 14.56 14.54 14.56 14.26 14.59 3,685,674 14.476 0.00%
2011-11-18 0 26.55 26.45 26.60 26.20 26.70 2,086,018 55,127,554 26.427 14.56 14.51 14.59 14.37 14.65 3,802,854 14.496 0.76%
2011-11-17 0 26.35 26.25 26.45 26.20 26.85 2,915,264 76,814,683 26.349 14.45 14.40 14.51 14.37 14.73 5,314,587 14.454 -1.86%
2011-11-16 0 26.85 26.85 27.05 26.75 28.00 2,601,714 70,635,255 27.150 14.73 14.73 14.84 14.67 15.36 4,742,979 14.893 -3.07%
2011-11-15 0 27.70 27.55 27.60 27.40 28.35 1,481,051 40,990,237 27.676 15.19 15.11 15.14 15.03 15.55 2,699,987 15.182 -0.89%
2011-11-14 0 27.95 28.00 28.05 27.70 28.65 2,104,951 59,132,943 28.092 15.33 15.36 15.39 15.19 15.72 3,837,370 15.410 2.19%
2011-11-11 0 27.35 27.25 27.35 27.25 28.35 1,451,699 40,094,154 27.619 15.00 14.95 15.00 14.95 15.55 2,646,478 15.150 -1.26%
2011-11-10 0 27.70 27.65 27.70 27.65 28.20 2,635,709 73,711,549 27.966 15.19 15.17 15.19 15.17 15.47 4,804,953 15.341 -4.32%
2011-11-09 0 28.95 28.95 29.00 28.50 29.00 2,860,711 82,366,427 28.792 15.88 15.88 15.91 15.63 15.91 5,215,136 15.794 3.02%
2011-11-08 0 28.10 28.10 28.20 27.95 28.30 1,322,122 37,284,481 28.200 15.41 15.41 15.47 15.33 15.52 2,410,256 15.469 -0.35%
2011-11-07 0 28.20 28.05 28.30 27.60 28.30 1,826,536 51,390,519 28.136 15.47 15.39 15.52 15.14 15.52 3,329,813 15.433 1.08%
2011-11-04 0 27.90 27.85 28.00 27.60 28.30 3,269,886 91,036,496 27.841 15.30 15.28 15.36 15.14 15.52 5,961,070 15.272 2.20%
2011-11-03 0 27.30 27.30 27.50 27.20 28.75 4,950,435 137,792,906 27.835 14.98 14.98 15.08 14.92 15.77 9,024,746 15.268 -5.37%
2011-11-02 0 28.85 28.85 28.90 27.90 28.95 5,474,311 155,321,962 28.373 15.83 15.83 15.85 15.30 15.88 9,979,783 15.564 -0.69%
2011-11-01 0 29.05 28.95 29.05 28.45 29.30 3,753,860 108,783,058 28.979 15.94 15.88 15.94 15.61 16.07 6,843,365 15.896 0.87%
2011-10-31 0 28.80 28.75 29.05 28.50 29.60 2,216,130 64,092,190 28.921 15.80 15.77 15.94 15.63 16.24 4,040,051 15.864 -0.17%
2011-10-28 0 28.85 28.80 29.00 28.50 30.15 6,181,633 182,069,797 29.453 15.83 15.80 15.91 15.63 16.54 11,269,246 16.156 -2.53%
2011-10-27 0 29.60 29.60 29.65 28.30 29.65 4,305,554 126,153,587 29.300 16.24 16.24 16.26 15.52 16.26 7,849,115 16.072 4.41%
2011-10-26 0 28.35 28.35 28.40 27.30 28.45 1,741,462 48,668,967 27.947 15.55 15.55 15.58 14.98 15.61 3,174,722 15.330 1.43%
2011-10-25 0 27.95 27.90 27.95 27.10 28.00 3,819,824 106,072,809 27.769 15.33 15.30 15.33 14.87 15.36 6,963,619 15.232 3.33%
2011-10-24 0 27.05 26.95 27.00 26.15 27.95 4,510,704 122,534,247 27.165 14.84 14.78 14.81 14.34 15.33 8,223,108 14.901 5.46%
2011-10-21 0 25.65 25.65 25.75 25.25 25.90 1,233,039 31,715,950 25.722 14.07 14.07 14.12 13.85 14.21 2,247,856 14.109 1.99%
2011-10-20 0 25.15 25.05 25.30 24.90 26.10 4,119,948 103,507,413 25.123 13.80 13.74 13.88 13.66 14.32 7,510,751 13.781 -2.14%
2011-10-19 0 25.70 25.65 25.75 25.65 26.90 6,746,182 175,920,505 26.077 14.10 14.07 14.12 14.07 14.76 12,298,431 14.304 1.78%
2011-10-18 0 25.25 25.10 25.30 24.75 25.50 3,188,487 80,032,273 25.100 13.85 13.77 13.88 13.58 13.99 5,812,678 13.769 -3.63%
2011-10-17 0 26.20 26.10 26.20 25.70 26.25 4,114,030 106,753,188 25.949 14.37 14.32 14.37 14.10 14.40 7,499,963 14.234 2.95%
2011-10-14 0 25.45 25.45 25.50 25.20 26.00 2,554,008 64,901,780 25.412 13.96 13.96 13.99 13.82 14.26 4,656,010 13.939 -2.30%
2011-10-13 0 26.05 25.95 26.05 25.15 26.30 4,737,938 122,121,404 25.775 14.29 14.23 14.29 13.80 14.43 8,637,360 14.139 3.78%
2011-10-12 0 25.10 25.05 25.20 24.50 25.40 3,026,223 75,649,944 24.998 13.77 13.74 13.82 13.44 13.93 5,516,868 13.712 -0.59%
2011-10-11 0 25.25 25.10 25.20 25.00 26.15 2,743,070 70,105,791 25.557 13.85 13.77 13.82 13.71 14.34 5,000,674 14.019 2.02%
2011-10-10 0 24.75 24.55 24.80 23.85 25.50 3,149,480 76,610,864 24.325 13.58 13.47 13.60 13.08 13.99 5,741,568 13.343 -0.80%
2011-10-07 0 24.95 24.80 24.90 23.70 25.00 4,542,143 111,526,552 24.554 13.69 13.60 13.66 13.00 13.71 8,280,422 13.469 4.83%
2011-10-06 0 23.80 23.80 23.85 22.30 23.90 7,584,914 178,587,109 23.545 13.06 13.06 13.08 12.23 13.11 13,827,457 12.915 8.43%
2011-10-04 0 21.95 21.85 21.95 21.85 23.45 12,231,381 276,644,734 22.618 12.04 11.99 12.04 11.99 12.86 22,298,063 12.407 -1.79%
2011-10-03 0 22.35 22.20 22.40 22.15 23.80 13,477,894 301,947,777 22.403 12.26 12.18 12.29 12.15 13.06 24,570,482 12.289 -7.45%
2011-09-30 0 24.15 24.05 24.10 24.05 25.80 10,390,096 255,772,810 24.617 13.25 13.19 13.22 13.19 14.15 18,941,362 13.503 -5.11%
2011-09-28 0 25.45 25.40 25.55 25.30 26.50 10,049,074 256,927,960 25.567 13.96 13.93 14.02 13.88 14.54 18,319,672 14.025 -5.39%
2011-09-27 0 26.90 26.80 26.85 26.45 27.45 2,834,397 76,024,421 26.822 14.76 14.70 14.73 14.51 15.06 5,167,165 14.713 1.89%
2011-09-26 0 26.40 26.15 26.50 25.10 26.75 6,038,255 156,319,292 25.888 14.48 14.34 14.54 13.77 14.67 11,007,865 14.201 -0.56%
2011-09-23 0 26.55 26.45 26.50 26.45 27.05 7,043,109 187,796,784 26.664 14.56 14.51 14.54 14.51 14.84 12,839,735 14.626 -1.85%
2011-09-22 0 27.05 27.00 27.05 27.00 27.75 3,858,608 105,123,583 27.244 14.84 14.81 14.84 14.81 15.22 7,034,323 14.944 -4.75%
2011-09-21 0 28.40 28.25 28.45 27.60 28.45 3,490,292 98,062,706 28.096 15.58 15.50 15.61 15.14 15.61 6,362,875 15.412 -0.35%
2011-09-20 0 28.50 28.45 28.50 27.50 28.75 4,082,773 113,968,654 27.915 15.63 15.61 15.63 15.08 15.77 7,442,980 15.312 -0.87%
2011-09-19 0 28.75 28.60 28.75 28.55 29.25 2,389,794 68,763,313 28.774 15.77 15.69 15.77 15.66 16.04 4,356,644 15.784 0.17%
2011-09-16 0 28.70 28.65 29.00 28.40 29.20 2,545,534 73,588,097 28.909 15.74 15.72 15.91 15.58 16.02 4,640,562 15.858 2.32%
2011-09-15 0 28.05 27.95 28.15 27.55 28.20 2,441,684 68,227,099 27.943 15.39 15.33 15.44 15.11 15.47 4,451,241 15.328 1.26%
2011-09-14 0 27.70 27.55 27.70 27.35 28.40 5,048,911 139,552,251 27.640 15.19 15.11 15.19 15.00 15.58 9,204,270 15.162 -2.29%
2011-09-12 0 28.35 28.15 28.35 28.05 28.65 2,619,532 73,890,803 28.208 15.55 15.44 15.55 15.39 15.72 4,775,462 15.473 -1.73%
2011-09-09 0 28.85 28.65 28.90 28.50 29.00 1,690,919 48,597,603 28.740 15.83 15.72 15.85 15.63 15.91 3,082,581 15.765 -0.17%
2011-09-08 0 28.90 28.65 28.90 28.45 29.45 2,085,200 60,000,417 28.774 15.85 15.72 15.85 15.61 16.15 3,801,363 15.784 -1.20%
2011-09-07 0 29.25 29.15 29.25 28.95 29.45 1,789,076 52,180,121 29.166 16.04 15.99 16.04 15.88 16.15 3,261,523 15.999 1.74%
2011-09-06 0 28.75 28.75 28.85 28.50 29.00 2,557,944 73,430,071 28.707 15.77 15.77 15.83 15.63 15.91 4,663,185 15.747 -1.20%
2011-09-05 0 29.10 29.00 29.10 28.75 29.75 2,163,129 62,836,457 29.049 15.96 15.91 15.96 15.77 16.32 3,943,429 15.934 -2.02%
2011-09-02 0 29.70 29.55 29.75 29.55 30.25 1,963,935 58,552,172 29.814 16.29 16.21 16.32 16.21 16.59 3,580,295 16.354 -1.33%
2011-09-01 0 30.10 30.00 30.10 29.90 31.05 2,932,335 89,224,031 30.428 16.51 16.46 16.51 16.40 17.03 5,345,708 16.691 -1.95%
2011-08-31 0 30.70 30.60 30.85 29.60 30.85 3,727,651 113,103,621 30.342 16.84 16.79 16.92 16.24 16.92 6,795,586 16.644 3.54%
2011-08-30 0 29.65 29.60 29.75 29.45 29.95 1,554,600 46,222,690 29.733 16.26 16.24 16.32 16.15 16.43 2,834,068 16.310 0.85%
2011-08-29 0 29.40 29.25 29.40 29.20 29.95 1,322,048 38,944,850 29.458 16.13 16.04 16.13 16.02 16.43 2,410,121 16.159 0.51%
2011-08-26 0 29.25 29.20 29.35 29.10 29.85 2,420,152 71,071,720 29.367 16.04 16.02 16.10 15.96 16.37 4,411,988 16.109 -1.68%
2011-08-25 0 29.75 29.55 29.80 29.15 29.80 1,753,987 51,944,048 29.615 16.32 16.21 16.35 15.99 16.35 3,197,555 16.245 1.54%
2011-08-24 0 29.30 29.15 29.20 29.15 30.35 1,561,351 46,264,651 29.631 16.07 15.99 16.02 15.99 16.65 2,846,375 16.254 -1.01%
2011-08-23 0 29.60 29.35 29.60 29.00 29.70 2,616,633 76,783,327 29.344 16.24 16.10 16.24 15.91 16.29 4,770,177 16.097 0.68%
2011-08-22 0 29.40 29.30 29.45 28.45 29.45 2,915,497 84,562,190 29.004 16.13 16.07 16.15 15.61 16.15 5,315,012 15.910 1.84%
2011-08-19 0 29.30 29.30 29.35 28.85 29.50 3,679,264 107,243,587 29.148 15.84 15.84 15.86 15.59 15.94 6,807,277 15.754 -1.18%
2011-08-18 0 29.65 29.65 29.70 29.60 30.40 3,748,882 112,330,678 29.964 16.03 16.03 16.05 16.00 16.43 6,936,083 16.195 -0.67%
2011-08-17 0 29.85 29.80 29.90 28.85 30.45 6,824,827 202,613,387 29.688 16.13 16.11 16.16 15.59 16.46 12,627,115 16.046 4.01%
2011-08-16 0 28.70 28.60 28.70 27.95 28.90 6,560,690 186,731,511 28.462 15.51 15.46 15.51 15.11 15.62 12,138,416 15.384 2.14%
2011-08-15 0 28.10 28.05 28.10 27.80 28.30 4,207,168 117,901,183 28.024 15.19 15.16 15.19 15.03 15.30 7,783,991 15.147 0.00%
2011-08-12 0 28.10 28.00 28.20 27.75 28.40 4,659,555 130,675,531 28.045 15.19 15.13 15.24 15.00 15.35 8,620,986 15.158 -0.35%
2011-08-11 0 28.20 28.10 28.15 27.80 28.60 4,422,932 124,361,831 28.118 15.24 15.19 15.21 15.03 15.46 8,183,192 15.197 -1.40%
2011-08-10 0 28.60 28.55 28.70 28.00 29.00 6,253,669 179,183,850 28.653 15.46 15.43 15.51 15.13 15.67 11,570,373 15.486 3.44%
2011-08-09 0 27.65 27.55 27.80 25.95 28.60 12,116,055 329,011,191 27.155 14.94 14.89 15.03 14.03 15.46 22,416,805 14.677 -2.81%
2011-08-08 0 28.45 28.40 28.50 27.50 28.55 6,370,168 178,964,408 28.094 15.38 15.35 15.40 14.86 15.43 11,785,917 15.185 -1.22%
2011-08-05 0 28.80 28.65 28.85 28.50 29.40 11,824,974 340,298,832 28.778 15.57 15.49 15.59 15.40 15.89 21,878,255 15.554 -3.84%
2011-08-04 0 29.95 29.85 29.90 29.00 30.50 7,139,518 212,723,566 29.795 16.19 16.13 16.16 15.67 16.48 13,209,348 16.104 2.22%
2011-08-03 0 29.30 29.25 29.30 29.15 30.00 6,269,532 184,160,438 29.374 15.84 15.81 15.84 15.76 16.21 11,599,723 15.876 -2.82%
2011-08-02 0 30.15 30.10 30.15 30.10 30.50 2,411,660 72,814,768 30.193 16.30 16.27 16.30 16.27 16.48 4,461,990 16.319 -1.47%
2011-08-01 0 30.60 30.65 30.70 30.40 30.85 1,583,963 48,592,319 30.678 16.54 16.57 16.59 16.43 16.67 2,930,607 16.581 1.66%
2011-07-29 0 30.10 30.10 30.15 30.10 30.55 1,598,517 48,308,452 30.221 16.27 16.27 16.30 16.27 16.51 2,957,534 16.334 -1.31%
2011-07-28 0 30.50 30.40 30.50 29.95 30.60 1,602,964 48,506,293 30.260 16.48 16.43 16.48 16.19 16.54 2,965,762 16.355 0.66%
2011-07-27 0 30.30 30.30 30.35 30.25 30.60 1,676,562 50,960,166 30.396 16.38 16.38 16.40 16.35 16.54 3,101,931 16.429 -1.14%
2011-07-26 0 30.65 30.65 30.70 30.40 30.70 2,089,091 63,884,897 30.580 16.57 16.57 16.59 16.43 16.59 3,865,181 16.528 0.16%
2011-07-25 0 30.60 30.55 30.60 30.35 30.75 1,476,841 45,103,032 30.540 16.54 16.51 16.54 16.40 16.62 2,732,412 16.507 0.16%
2011-07-22 0 30.55 30.50 30.65 30.15 30.80 2,730,903 83,464,460 30.563 16.51 16.48 16.57 16.30 16.65 5,052,645 16.519 1.83%
2011-07-21 0 30.00 30.00 30.05 29.70 30.15 1,783,793 53,476,742 29.979 16.21 16.21 16.24 16.05 16.30 3,300,327 16.203 -0.33%
2011-07-20 0 30.10 30.05 30.10 29.90 30.50 2,413,925 72,688,098 30.112 16.27 16.24 16.27 16.16 16.48 4,466,180 16.275 -0.33%
2011-07-19 0 30.20 30.15 30.25 29.50 30.50 4,664,951 139,840,829 29.977 16.32 16.30 16.35 15.94 16.48 8,630,969 16.202 -0.49%
2011-07-18 0 30.35 30.30 30.35 30.20 30.90 2,668,748 81,377,727 30.493 16.40 16.38 16.40 16.32 16.70 4,937,647 16.481 -2.10%
2011-07-15 0 31.00 30.90 31.05 30.65 31.20 1,082,116 33,410,587 30.875 16.76 16.70 16.78 16.57 16.86 2,002,102 16.688 -0.16%
2011-07-14 0 31.05 31.00 31.05 30.50 31.10 1,627,076 50,025,274 30.746 16.78 16.76 16.78 16.48 16.81 3,010,373 16.618 0.16%
2011-07-13 0 31.00 30.95 31.00 30.60 31.15 1,965,989 60,736,703 30.894 16.76 16.73 16.76 16.54 16.84 3,637,421 16.698 0.49%
2011-07-12 0 30.85 30.80 30.85 30.60 31.70 3,243,408 100,687,108 31.044 16.67 16.65 16.67 16.54 17.13 6,000,868 16.779 -2.83%
2011-07-11 0 31.75 31.75 31.80 31.75 32.05 958,869 30,543,612 31.854 17.16 17.16 17.19 17.16 17.32 1,774,074 17.217 -1.55%
2011-07-08 0 32.25 32.20 32.30 32.05 32.50 1,563,197 50,573,989 32.353 17.43 17.40 17.46 17.32 17.57 2,892,186 17.486 1.10%
2011-07-07 0 31.90 31.90 31.95 31.90 32.45 1,050,643 33,775,668 32.148 17.24 17.24 17.27 17.24 17.54 1,943,872 17.375 -0.47%
2011-07-06 0 32.05 32.00 32.05 32.00 32.55 1,206,978 38,996,149 32.309 17.32 17.30 17.32 17.30 17.59 2,233,119 17.463 -0.62%
2011-07-05 0 32.25 32.20 32.25 32.10 32.50 1,963,553 63,492,784 32.336 17.43 17.40 17.43 17.35 17.57 3,632,914 17.477 0.47%
2011-07-04 0 32.10 32.05 32.10 32.05 32.35 1,649,223 52,984,253 32.127 17.35 17.32 17.35 17.32 17.48 3,051,349 17.364 0.47%
2011-06-30 0 31.95 31.95 32.05 31.80 32.30 4,528,270 144,548,950 31.921 17.27 17.27 17.32 17.19 17.46 8,378,086 17.253 0.47%
2011-06-29 0 31.80 31.75 31.80 31.75 32.30 957,868 30,599,447 31.945 17.19 17.16 17.19 17.16 17.46 1,772,222 17.266 -0.47%
2011-06-28 0 31.95 31.85 32.05 31.75 32.25 982,500 31,358,262 31.917 17.27 17.21 17.32 17.16 17.43 1,817,796 17.251 0.16%
2011-06-27 0 31.90 31.85 31.95 31.75 32.25 1,835,095 58,724,725 32.001 17.24 17.21 17.27 17.16 17.43 3,395,244 17.296 -1.54%
2011-06-24 0 32.40 32.25 32.40 31.80 32.70 1,593,577 51,537,487 32.341 17.51 17.43 17.51 17.19 17.67 2,948,394 17.480 1.57%
2011-06-23 0 31.90 31.70 31.90 31.50 32.30 1,569,991 49,915,814 31.794 17.24 17.13 17.24 17.03 17.46 2,904,756 17.184 0.31%
2011-06-22 0 31.80 31.80 31.85 31.60 32.30 1,840,025 58,582,165 31.838 17.19 17.19 17.21 17.08 17.46 3,404,366 17.208 -1.09%
2011-06-21 0 32.15 32.00 32.25 31.95 32.50 1,659,471 53,442,485 32.205 17.38 17.30 17.43 17.27 17.57 3,070,309 17.406 0.47%
2011-06-20 0 32.00 32.00 32.05 31.75 32.35 2,342,867 75,135,900 32.070 17.30 17.30 17.32 17.16 17.48 4,334,711 17.334 0.63%
2011-06-17 0 31.80 31.75 31.80 31.75 32.60 2,535,910 81,430,403 32.111 17.19 17.16 17.19 17.16 17.62 4,691,874 17.356 -1.40%
2011-06-16 0 32.25 32.15 32.30 32.10 32.65 1,955,397 63,092,941 32.266 17.43 17.38 17.46 17.35 17.65 3,617,824 17.439 -0.92%
2011-06-15 0 32.55 32.45 32.55 32.35 32.75 1,446,074 46,999,598 32.502 17.59 17.54 17.59 17.48 17.70 2,675,488 17.567 0.77%
2011-06-14 0 32.30 32.25 32.40 31.70 32.80 1,565,444 50,629,672 32.342 17.46 17.43 17.51 17.13 17.73 2,896,343 17.481 0.62%
2011-06-13 0 32.10 31.95 32.05 31.60 32.15 2,051,853 65,337,414 31.843 17.35 17.27 17.32 17.08 17.38 3,796,284 17.211 0.00%
2011-06-10 0 32.10 32.00 32.10 32.00 32.65 2,353,033 75,762,377 32.198 17.35 17.30 17.35 17.30 17.65 4,353,520 17.403 -0.93%
2011-06-09 0 32.40 32.25 32.50 32.00 32.60 2,128,744 68,746,060 32.294 17.51 17.43 17.57 17.30 17.62 3,938,546 17.455 -0.15%
2011-06-08 0 32.45 32.40 32.50 32.35 32.90 2,166,000 70,715,626 32.648 17.54 17.51 17.57 17.48 17.78 4,007,476 17.646 -1.37%
2011-06-07 0 32.90 32.75 32.95 32.40 33.15 2,549,950 83,810,569 32.868 17.78 17.70 17.81 17.51 17.92 4,717,850 17.765 0.15%
2011-06-03 0 32.85 32.70 32.75 32.70 33.60 6,664,294 219,743,351 32.973 17.76 17.67 17.70 17.67 18.16 12,330,101 17.822 -1.35%
2011-06-02 0 33.30 33.25 33.30 33.25 33.60 2,759,704 92,147,406 33.390 18.00 17.97 18.00 17.97 18.16 5,105,932 18.047 -1.77%
2011-06-01 0 33.90 33.80 33.90 33.75 34.45 2,864,516 97,435,278 34.015 18.32 18.27 18.32 18.24 18.62 5,299,852 18.385 -0.44%
2011-05-31 0 34.05 34.00 34.15 33.40 34.30 6,437,022 217,702,703 33.820 18.40 18.38 18.46 18.05 18.54 11,909,608 18.280 2.71%
2011-05-30 0 33.15 33.10 33.15 32.90 33.30 2,184,994 72,443,857 33.155 17.92 17.89 17.92 17.78 18.00 4,042,618 17.920 0.61%
2011-05-27 0 32.95 32.90 33.05 32.70 33.10 3,051,938 100,393,886 32.895 17.81 17.78 17.86 17.67 17.89 5,646,615 17.779 0.46%
2011-05-26 0 32.80 32.75 32.85 32.10 32.85 3,757,270 122,543,633 32.615 17.73 17.70 17.76 17.35 17.76 6,951,602 17.628 2.34%
2011-05-25 0 32.05 32.10 32.15 31.30 32.15 3,665,109 116,886,814 31.892 17.32 17.35 17.38 16.92 17.38 6,781,088 17.237 1.10%
2011-05-24 0 31.70 31.50 31.75 31.15 31.75 2,189,249 69,099,417 31.563 17.13 17.03 17.16 16.84 17.16 4,050,491 17.060 1.44%
2011-05-23 0 31.25 31.10 31.30 31.05 31.55 2,820,102 88,036,560 31.218 16.89 16.81 16.92 16.78 17.05 5,217,678 16.873 -2.34%
2011-05-20 0 32.00 31.85 32.00 31.85 32.40 1,594,414 51,293,247 32.171 17.30 17.21 17.30 17.21 17.51 2,949,943 17.388 -0.62%
2011-05-19 0 32.20 31.95 32.20 31.60 32.25 2,489,031 79,509,958 31.944 17.40 17.27 17.40 17.08 17.43 4,605,139 17.265 0.31%
2011-05-18 0 32.10 32.05 32.10 31.30 32.15 2,467,239 78,925,264 31.989 17.35 17.32 17.35 16.92 17.38 4,564,820 17.290 2.23%
2011-05-17 0 31.40 31.35 31.50 31.30 31.70 2,562,699 80,543,757 31.429 16.97 16.94 17.03 16.92 17.13 4,741,438 16.987 -0.32%
2011-05-16 0 31.50 31.45 31.50 31.30 32.00 2,234,569 70,636,959 31.611 17.03 17.00 17.03 16.92 17.30 4,134,341 17.085 -2.63%
2011-05-13 0 32.35 32.30 32.35 31.20 32.35 2,729,863 86,719,062 31.767 17.48 17.46 17.48 16.86 17.48 5,050,720 17.170 3.03%
2011-05-12 0 31.40 31.30 31.45 31.15 31.55 2,195,159 68,824,350 31.353 16.97 16.92 17.00 16.84 17.05 4,061,425 16.946 -0.95%
2011-05-11 0 31.70 31.55 31.70 30.95 32.00 2,617,259 82,376,430 31.474 17.13 17.05 17.13 16.73 17.30 4,842,384 17.012 0.48%
2011-05-09 0 31.55 31.45 31.60 31.25 31.80 733,434 23,128,103 31.534 17.05 17.00 17.08 16.89 17.19 1,356,980 17.044 0.00%
2011-05-06 0 31.55 31.70 31.75 31.10 31.75 1,524,539 47,980,252 31.472 17.05 17.13 17.16 16.81 17.16 2,820,662 17.010 -0.16%
2011-05-05 0 31.60 31.50 31.65 31.05 31.70 2,774,935 87,214,015 31.429 17.08 17.03 17.11 16.78 17.13 5,134,112 16.987 1.12%
2011-05-04 0 31.25 31.25 31.35 31.00 32.00 5,936,302 185,844,019 31.306 16.89 16.89 16.94 16.76 17.30 10,983,189 16.921 -2.34%
2011-05-03 0 32.00 31.85 32.00 31.80 32.60 2,080,957 66,804,954 32.103 17.30 17.21 17.30 17.19 17.62 3,850,132 17.351 -0.31%
2011-04-29 0 32.10 32.00 32.15 31.60 32.20 4,795,576 152,991,260 31.903 17.35 17.30 17.38 17.08 17.40 8,872,648 17.243 0.00%
2011-04-28 0 32.10 32.05 32.10 32.05 32.65 4,136,633 133,653,635 32.310 17.35 17.32 17.35 17.32 17.65 7,653,489 17.463 -1.38%
2011-04-27 0 32.55 32.50 32.55 32.50 33.45 2,616,188 85,914,480 32.840 17.59 17.57 17.59 17.57 18.08 4,840,402 17.749 -1.36%
2011-04-26 0 33.00 32.90 33.00 32.60 33.15 2,986,732 98,454,158 32.964 17.84 17.78 17.84 17.62 17.92 5,525,973 17.817 0.61%
2011-04-21 0 32.80 32.70 32.85 32.65 32.85 1,534,904 50,274,069 32.754 17.73 17.67 17.76 17.65 17.76 2,839,839 17.703 0.77%
2011-04-20 0 32.55 32.45 32.50 32.35 32.65 2,042,665 66,317,105 32.466 17.59 17.54 17.57 17.48 17.65 3,779,285 17.548 -0.15%
2011-04-19 0 32.60 32.55 32.60 32.40 32.75 2,195,884 71,364,713 32.499 17.62 17.59 17.62 17.51 17.70 4,062,767 17.566 -1.21%
2011-04-18 0 33.00 32.90 33.00 32.70 33.10 1,533,741 50,564,914 32.968 17.84 17.78 17.84 17.67 17.89 2,837,687 17.819 0.15%
2011-04-15 0 32.95 32.95 33.00 32.90 33.50 1,670,235 55,375,156 33.154 17.81 17.81 17.84 17.78 18.11 3,090,225 17.919 0.30%
2011-04-14 0 32.85 32.70 32.75 32.70 33.15 2,660,290 87,706,403 32.969 17.76 17.67 17.70 17.67 17.92 4,921,998 17.819 -0.30%
2011-04-13 0 32.95 32.95 33.00 32.85 33.50 3,844,791 126,897,573 33.005 17.81 17.81 17.84 17.76 18.11 7,113,531 17.839 0.30%
2011-04-12 0 32.85 32.85 32.90 32.80 33.80 4,368,105 144,304,124 33.036 17.76 17.76 17.78 17.73 18.27 8,081,753 17.856 -2.23%
2011-04-11 0 33.60 33.55 33.60 33.35 33.85 1,635,660 55,097,908 33.685 18.16 18.13 18.16 18.03 18.30 3,026,255 18.207 -0.59%
2011-04-08 0 33.80 33.65 33.80 33.30 33.80 2,705,886 91,028,049 33.641 18.27 18.19 18.27 18.00 18.27 5,006,359 18.182 0.00%
2011-04-07 0 33.80 33.75 33.80 33.50 34.00 2,602,844 87,777,455 33.724 18.27 18.24 18.27 18.11 18.38 4,815,713 18.227 0.15%
2011-04-06 0 33.75 33.65 33.80 33.35 33.80 3,546,268 119,325,617 33.648 18.24 18.19 18.27 18.03 18.27 6,561,211 18.187 -0.15%
2011-04-04 0 33.80 33.75 33.85 33.00 33.90 2,723,393 91,351,226 33.543 18.27 18.24 18.30 17.84 18.32 5,038,750 18.130 2.74%
2011-04-01 0 32.90 32.80 33.00 32.50 33.20 2,591,593 85,007,311 32.801 17.78 17.73 17.84 17.57 17.94 4,794,897 17.729 -0.45%
2011-03-31 0 33.05 33.00 33.15 32.75 33.15 2,702,235 89,171,679 32.999 17.86 17.84 17.92 17.70 17.92 4,999,604 17.836 -0.15%
2011-03-30 0 33.10 33.05 33.10 32.25 33.10 3,975,033 130,353,941 32.793 17.89 17.86 17.89 17.43 17.89 7,354,501 17.724 2.00%
2011-03-29 0 32.45 32.40 32.45 32.15 32.45 1,315,033 42,523,582 32.337 17.54 17.51 17.54 17.38 17.54 2,433,039 17.478 0.31%
2011-03-28 0 32.35 32.20 32.40 32.00 32.50 2,692,412 87,066,129 32.338 17.48 17.40 17.51 17.30 17.57 4,981,430 17.478 1.09%
2011-03-25 0 32.00 31.95 32.10 31.75 32.25 3,513,255 112,065,480 31.898 17.30 17.27 17.35 17.16 17.43 6,500,132 17.240 0.82%
2011-03-24 0 32.30 32.25 32.30 32.25 32.55 3,195,783 103,602,810 32.419 17.16 17.13 17.16 17.13 17.29 6,017,074 17.218 -0.15%
2011-03-23 0 32.35 32.35 32.50 32.30 32.60 4,001,736 129,721,424 32.416 17.18 17.18 17.26 17.16 17.31 7,534,536 17.217 0.00%
2011-03-22 0 32.35 32.25 32.35 32.10 32.60 6,876,316 221,757,632 32.249 17.18 17.13 17.18 17.05 17.31 12,946,844 17.128 -0.77%
2011-03-21 0 32.60 32.55 32.60 32.00 32.70 3,313,277 107,397,055 32.414 17.31 17.29 17.31 17.00 17.37 6,238,294 17.216 1.56%
2011-03-18 0 32.10 32.25 32.30 31.85 32.35 5,753,201 184,810,957 32.123 17.05 17.13 17.16 16.92 17.18 10,832,224 17.061 -0.62%
2011-03-17 0 32.30 32.10 32.35 31.95 32.50 6,316,900 203,180,684 32.165 17.16 17.05 17.18 16.97 17.26 11,893,566 17.083 -1.67%
2011-03-16 0 32.85 32.70 32.85 32.40 32.90 5,721,787 186,322,867 32.564 17.45 17.37 17.45 17.21 17.47 10,773,077 17.295 -0.45%
2011-03-15 0 33.00 32.85 32.95 32.50 33.50 6,057,272 198,501,759 32.771 17.53 17.45 17.50 17.26 17.79 11,404,734 17.405 -2.22%
2011-03-14 0 33.75 33.70 33.85 33.60 33.90 1,596,689 53,861,498 33.733 17.93 17.90 17.98 17.85 18.00 3,006,273 17.916 -0.59%
2011-03-11 0 33.95 33.95 34.00 33.80 34.70 1,525,012 51,909,266 34.039 18.03 18.03 18.06 17.95 18.43 2,871,318 18.079 -1.59%
2011-03-10 0 34.50 34.45 34.50 34.45 35.00 858,100 29,746,216 34.665 18.32 18.30 18.32 18.30 18.59 1,615,645 18.411 -0.43%
2011-03-09 0 34.65 34.55 34.70 34.55 35.10 2,340,478 81,490,646 34.818 18.40 18.35 18.43 18.35 18.64 4,406,691 18.492 0.73%
2011-03-08 0 34.40 34.40 34.45 33.50 34.50 3,601,006 122,698,327 34.073 18.27 18.27 18.30 17.79 18.32 6,780,035 18.097 2.38%
2011-03-07 0 33.60 33.50 33.60 33.25 33.90 1,892,177 63,562,554 33.592 17.85 17.79 17.85 17.66 18.00 3,562,623 17.842 -1.18%
2011-03-04 0 34.00 33.95 34.10 33.80 34.25 1,750,535 59,579,645 34.035 18.06 18.03 18.11 17.95 18.19 3,295,937 18.077 1.34%
2011-03-03 0 33.55 33.50 33.55 33.30 33.95 1,644,926 55,241,033 33.583 17.82 17.79 17.82 17.69 18.03 3,097,094 17.836 -1.18%
2011-03-02 0 33.95 33.90 34.00 33.65 34.40 3,500,528 119,093,725 34.022 18.03 18.00 18.06 17.87 18.27 6,590,853 18.070 -0.73%
2011-03-01 0 34.20 34.15 34.20 33.85 34.35 3,953,931 134,633,507 34.051 18.16 18.14 18.16 17.98 18.24 7,444,528 18.085 1.33%
2011-02-28 0 33.75 33.75 33.80 33.15 33.85 2,809,164 94,618,919 33.682 17.93 17.93 17.95 17.61 17.98 5,289,141 17.889 0.75%
2011-02-25 0 33.50 33.45 33.50 32.90 33.55 3,814,818 127,086,827 33.314 17.79 17.77 17.79 17.47 17.82 7,182,604 17.694 1.82%
2011-02-24 0 32.90 32.90 32.95 32.75 33.20 4,627,599 152,561,934 32.968 17.47 17.47 17.50 17.39 17.63 8,712,921 17.510 0.30%
2011-02-23 0 32.80 32.80 32.85 32.65 32.95 1,476,200 48,333,497 32.742 17.42 17.42 17.45 17.34 17.50 2,779,414 17.390 0.46%
2011-02-22 0 32.65 32.60 32.65 32.35 32.80 2,037,596 66,465,925 32.620 17.34 17.31 17.34 17.18 17.42 3,836,420 17.325 -0.61%
2011-02-21 0 32.85 32.75 32.85 32.40 33.10 3,035,353 99,524,755 32.789 17.45 17.39 17.45 17.21 17.58 5,715,014 17.415 0.00%
2011-02-18 0 32.85 32.75 32.85 32.10 33.05 6,099,273 199,909,077 32.776 17.45 17.39 17.45 17.05 17.55 11,483,814 17.408 1.70%
2011-02-17 0 32.30 32.30 32.35 31.95 32.35 4,217,353 135,827,318 32.207 17.16 17.16 17.18 16.97 17.18 7,940,503 17.106 0.31%
2011-02-16 0 32.20 32.15 32.20 32.15 33.05 7,388,325 239,724,674 32.446 17.10 17.08 17.10 17.08 17.55 13,910,863 17.233 -3.01%
2011-02-15 0 33.20 33.20 33.40 32.80 33.90 5,497,663 183,060,521 33.298 17.63 17.63 17.74 17.42 18.00 10,351,093 17.685 0.00%
2011-02-14 0 33.20 33.10 33.20 32.65 33.60 3,157,773 104,399,553 33.061 17.63 17.58 17.63 17.34 17.85 5,945,508 17.559 1.68%
2011-02-11 0 32.65 32.65 32.85 32.20 33.55 4,524,598 148,328,149 32.783 17.34 17.34 17.45 17.10 17.82 8,518,989 17.411 0.00%
2011-02-10 0 32.65 32.70 32.75 32.35 33.90 4,060,103 133,643,646 32.916 17.34 17.37 17.39 17.18 18.00 7,644,430 17.482 -3.55%
2011-02-09 0 33.85 33.80 33.85 33.50 34.70 3,724,858 126,048,425 33.840 17.98 17.95 17.98 17.79 18.43 7,013,226 17.973 -1.60%
2011-02-08 0 34.40 34.35 34.40 34.10 34.95 2,645,963 91,358,354 34.527 18.27 18.24 18.27 18.11 18.56 4,981,864 18.338 -0.58%
2011-02-07 0 34.60 34.70 34.75 34.35 35.90 2,374,787 83,328,501 35.089 18.38 18.43 18.46 18.24 19.07 4,471,289 18.636 -2.81%
2011-02-02 0 35.60 35.45 35.60 34.35 35.70 2,122,682 74,849,608 35.262 18.91 18.83 18.91 18.24 18.96 3,996,621 18.728 3.64%
2011-02-01 0 34.35 34.30 34.35 33.50 34.40 3,214,830 108,904,558 33.876 18.24 18.22 18.24 17.79 18.27 6,052,936 17.992 1.63%
2011-01-31 0 33.80 33.70 33.85 33.65 34.30 4,739,355 160,343,530 33.832 17.95 17.90 17.98 17.87 18.22 8,923,338 17.969 -2.31%
2011-01-28 0 34.60 34.55 34.70 34.05 35.90 4,601,316 159,682,354 34.704 18.38 18.35 18.43 18.08 19.07 8,663,435 18.432 -2.67%
2011-01-27 0 35.55 35.50 35.55 35.50 36.00 1,401,352 50,171,623 35.802 18.88 18.85 18.88 18.85 19.12 2,638,489 19.015 -0.56%
2011-01-26 0 35.75 35.70 35.90 35.55 36.25 2,690,179 96,854,064 36.003 18.99 18.96 19.07 18.88 19.25 5,065,114 19.122 -0.42%
2011-01-25 0 35.90 35.80 35.90 35.60 36.25 2,607,075 93,442,736 35.842 19.07 19.01 19.07 18.91 19.25 4,908,645 19.036 0.70%
2011-01-24 0 35.65 35.65 35.70 35.45 36.60 5,678,765 203,783,666 35.885 18.93 18.93 18.96 18.83 19.44 10,692,075 19.059 1.28%
2011-01-21 0 35.20 35.10 35.20 34.85 35.55 3,178,365 111,926,677 35.215 18.70 18.64 18.70 18.51 18.88 5,984,279 18.703 0.14%
2011-01-20 0 35.15 35.10 35.20 34.85 35.40 2,273,727 79,819,874 35.105 18.67 18.64 18.70 18.51 18.80 4,281,012 18.645 -0.85%
2011-01-19 0 35.45 35.35 35.50 34.80 35.50 2,519,404 88,821,099 35.255 18.83 18.78 18.85 18.48 18.85 4,743,576 18.725 1.72%
2011-01-18 0 34.85 34.70 34.85 34.70 35.15 1,953,607 68,239,811 34.930 18.51 18.43 18.51 18.43 18.67 3,678,284 18.552 -0.29%
2011-01-17 0 34.95 34.90 34.95 34.85 35.25 1,444,221 50,562,653 35.010 18.56 18.54 18.56 18.51 18.72 2,719,204 18.595 -0.57%
2011-01-14 0 35.15 35.00 35.15 34.30 35.20 4,707,351 164,500,476 34.945 18.67 18.59 18.67 18.22 18.70 8,863,080 18.560 2.03%
2011-01-13 0 34.45 34.30 34.50 34.25 34.70 598,094 20,566,601 34.387 18.30 18.22 18.32 18.19 18.43 1,126,101 18.264 0.00%
2011-01-12 0 34.45 34.40 34.45 34.15 34.80 1,445,528 49,719,725 34.396 18.30 18.27 18.30 18.14 18.48 2,721,665 18.268 -0.72%
2011-01-11 0 34.70 34.60 34.70 34.20 34.80 3,396,014 117,399,593 34.570 18.43 18.38 18.43 18.16 18.48 6,394,072 18.361 1.76%
2011-01-10 0 34.10 34.00 34.15 34.00 34.45 1,338,607 45,823,467 34.232 18.11 18.06 18.14 18.06 18.30 2,520,352 18.181 -0.15%
2011-01-07 0 34.15 34.10 34.20 33.70 34.50 4,354,280 148,306,795 34.060 18.14 18.11 18.16 17.90 18.32 8,198,312 18.090 1.04%
2011-01-06 0 33.80 33.75 33.80 33.30 33.80 2,256,722 75,897,445 33.632 17.95 17.93 17.95 17.69 17.95 4,248,994 17.862 0.90%
2011-01-05 0 33.50 33.50 33.55 33.30 33.75 1,687,804 56,532,376 33.495 17.79 17.79 17.82 17.69 17.93 3,177,826 17.790 0.00%
2011-01-04 0 33.50 33.50 33.55 33.10 33.70 1,529,783 51,181,497 33.457 17.79 17.79 17.82 17.58 17.90 2,880,301 17.769 0.00%
2011-01-03 0 33.50 33.35 33.40 32.70 33.55 2,079,330 69,003,175 33.185 17.79 17.71 17.74 17.37 17.82 3,914,998 17.625 2.92%
2010-12-31 0 32.55 32.60 32.90 32.50 33.50 1,973,161 64,772,239 32.827 17.29 17.31 17.47 17.26 17.79 3,715,101 17.435 -1.66%
2010-12-30 0 33.10 33.00 33.15 32.75 33.60 1,617,139 53,492,514 33.078 17.58 17.53 17.61 17.39 17.85 3,044,777 17.569 -0.60%
2010-12-29 0 33.30 33.20 33.30 32.25 33.35 1,365,202 44,917,516 32.902 17.69 17.63 17.69 17.13 17.71 2,570,425 17.475 2.30%
2010-12-28 0 32.55 32.40 32.45 32.20 32.55 1,758,408 56,779,730 32.290 17.29 17.21 17.23 17.10 17.29 3,310,760 17.150 -0.46%
2010-12-24 0 32.70 32.70 32.75 32.65 33.45 531,862 17,420,529 32.754 17.37 17.37 17.39 17.34 17.77 1,001,399 17.396 -0.91%
2010-12-23 0 33.00 32.90 33.00 32.60 33.60 1,012,006 33,487,963 33.091 17.53 17.47 17.53 17.31 17.85 1,905,422 17.575 -1.20%
2010-12-22 0 33.40 33.30 33.45 33.05 33.50 1,120,327 37,271,779 33.269 17.74 17.69 17.77 17.55 17.79 2,109,371 17.670 1.06%
2010-12-21 0 33.05 32.95 33.05 32.25 33.50 1,963,061 64,863,427 33.042 17.55 17.50 17.55 17.13 17.79 3,696,084 17.549 2.48%
2010-12-20 0 32.25 32.15 32.40 32.15 32.85 2,274,406 73,569,186 32.347 17.13 17.08 17.21 17.08 17.45 4,282,290 17.180 -1.07%
2010-12-17 0 32.60 32.55 32.65 32.10 32.80 2,829,938 91,646,290 32.385 17.31 17.29 17.34 17.05 17.42 5,328,255 17.200 0.77%
2010-12-16 0 32.35 32.35 32.40 32.15 33.00 3,168,110 103,519,120 32.675 17.18 17.18 17.21 17.08 17.53 5,964,971 17.355 -0.77%
2010-12-15 0 32.60 32.45 32.65 31.95 33.80 2,378,638 78,219,369 32.884 17.31 17.23 17.34 16.97 17.95 4,478,540 17.465 -2.83%
2010-12-14 0 33.55 33.50 33.55 33.35 33.70 1,740,006 58,318,608 33.516 17.82 17.79 17.82 17.71 17.90 3,276,113 17.801 0.75%
2010-12-13 0 33.30 33.25 33.30 33.15 33.70 2,236,464 74,724,783 33.412 17.69 17.66 17.69 17.61 17.90 4,210,852 17.746 1.68%
2010-12-10 0 32.75 32.70 32.75 32.40 33.00 2,072,226 67,708,907 32.674 17.39 17.37 17.39 17.21 17.53 3,901,622 17.354 0.15%
2010-12-09 0 32.70 32.70 32.80 32.40 33.00 2,076,019 67,952,800 32.732 17.37 17.37 17.42 17.21 17.53 3,908,764 17.385 1.71%
2010-12-08 0 32.15 32.05 32.15 32.00 33.00 2,806,123 90,955,285 32.413 17.08 17.02 17.08 17.00 17.53 5,283,416 17.215 -2.43%
2010-12-07 0 32.95 32.95 33.00 32.45 33.00 1,762,559 57,781,442 32.783 17.50 17.50 17.53 17.23 17.53 3,318,576 17.412 1.23%
2010-12-06 0 32.55 32.50 32.70 32.50 33.25 3,280,184 107,629,565 32.812 17.29 17.26 17.37 17.26 17.66 6,175,986 17.427 -0.91%
2010-12-03 0 32.85 32.85 32.90 32.85 33.60 2,380,265 79,125,730 33.242 17.45 17.45 17.47 17.45 17.85 4,481,603 17.656 -0.61%
2010-12-02 0 33.05 33.05 33.10 33.00 33.95 4,578,538 153,252,133 33.472 17.55 17.55 17.58 17.53 18.03 8,620,549 17.778 0.30%
2010-12-01 0 32.95 32.90 33.00 32.25 33.05 7,057,479 230,059,519 32.598 17.50 17.47 17.53 17.13 17.55 13,287,941 17.313 -0.30%
2010-11-30 0 33.05 32.85 32.90 32.85 33.60 4,177,412 138,262,178 33.098 17.55 17.45 17.47 17.45 17.85 7,865,302 17.579 0.00%
2010-11-29 0 33.05 33.00 33.25 32.75 33.25 4,114,980 135,739,024 32.987 17.55 17.53 17.66 17.39 17.66 7,747,754 17.520 -0.45%
2010-11-26 0 33.20 33.15 33.20 33.00 33.55 3,493,584 116,802,805 33.434 17.63 17.61 17.63 17.53 17.82 6,577,779 17.757 -0.90%
2010-11-25 0 33.50 33.40 33.55 33.30 33.90 3,010,836 100,974,917 33.537 17.79 17.74 17.82 17.69 18.00 5,668,853 17.812 -0.74%
2010-11-24 0 33.75 33.60 33.80 33.00 33.95 3,306,299 111,485,758 33.719 17.93 17.85 17.95 17.53 18.03 6,225,156 17.909 2.90%
2010-11-23 0 32.80 32.90 32.95 32.60 34.00 5,083,789 168,332,201 33.112 17.42 17.47 17.50 17.31 18.06 9,571,844 17.586 -3.53%
2010-11-22 0 34.00 33.90 34.00 33.90 34.70 1,955,522 66,970,069 34.247 18.06 18.00 18.06 18.00 18.43 3,681,890 18.189 0.44%
2010-11-19 0 33.85 33.80 33.85 33.50 34.00 2,488,265 83,999,230 33.758 17.98 17.95 17.98 17.79 18.06 4,684,947 17.930 0.00%
2010-11-18 0 33.85 33.80 33.85 32.80 34.00 3,200,727 107,686,454 33.644 17.98 17.95 17.98 17.42 18.06 6,026,383 17.869 1.96%
2010-11-17 0 33.20 33.15 33.20 33.10 34.20 3,085,679 103,205,831 33.447 17.63 17.61 17.63 17.58 18.16 5,809,768 17.764 -2.64%
2010-11-16 0 34.10 33.95 34.15 33.35 34.70 3,970,583 135,272,667 34.069 18.11 18.03 18.14 17.71 18.43 7,475,881 18.095 1.79%
2010-11-15 0 33.50 33.40 33.55 33.35 33.95 2,348,818 78,933,893 33.606 17.79 17.74 17.82 17.71 18.03 4,422,394 17.849 0.45%
2010-11-12 0 33.35 33.45 33.50 33.00 33.90 4,060,457 135,535,050 33.379 17.71 17.77 17.79 17.53 18.00 7,645,097 17.728 -1.77%
2010-11-11 0 33.95 33.80 33.85 33.80 34.80 3,759,061 128,529,148 34.192 18.03 17.95 17.98 17.95 18.48 7,077,623 18.160 -0.88%
2010-11-10 0 34.25 34.20 34.35 33.95 34.65 6,923,282 237,018,684 34.235 18.19 18.16 18.24 18.03 18.40 13,035,272 18.183 -1.15%
2010-11-09 0 34.65 34.65 34.75 34.40 35.00 1,778,991 61,653,089 34.656 18.40 18.40 18.46 18.27 18.59 3,349,514 18.407 -0.72%
2010-11-08 0 34.90 34.90 34.95 34.45 35.05 2,684,827 93,547,040 34.843 18.54 18.54 18.56 18.30 18.62 5,055,038 18.506 -0.14%
2010-11-05 0 34.95 34.80 34.85 34.40 35.35 4,603,048 160,370,424 34.840 18.56 18.48 18.51 18.27 18.78 8,666,696 18.504 1.60%
2010-11-04 0 34.40 34.35 34.50 34.10 34.80 2,700,175 93,132,390 34.491 18.27 18.24 18.32 18.11 18.48 5,083,935 18.319 1.18%
2010-11-03 0 34.00 34.00 34.05 33.55 34.20 1,973,454 66,980,997 33.941 18.06 18.06 18.08 17.82 18.16 3,715,652 18.027 0.59%
2010-11-02 0 33.80 33.75 33.80 33.20 33.85 1,496,474 50,376,763 33.664 17.95 17.93 17.95 17.63 17.98 2,817,587 17.879 0.60%
2010-11-01 0 33.60 33.50 33.70 32.85 33.70 2,076,683 69,489,369 33.462 17.85 17.79 17.90 17.45 17.90 3,910,014 17.772 1.51%
2010-10-29 0 33.10 33.10 33.15 32.30 33.15 3,133,879 102,609,292 32.742 17.58 17.58 17.61 17.16 17.61 5,900,520 17.390 0.91%
2010-10-28 0 32.80 32.70 33.00 32.70 33.40 1,977,820 65,088,646 32.909 17.42 17.37 17.53 17.37 17.74 3,723,873 17.479 -1.35%
2010-10-27 0 33.25 33.25 33.35 32.65 34.30 3,365,661 111,924,595 33.255 17.66 17.66 17.71 17.34 18.22 6,336,923 17.662 -2.49%
2010-10-26 0 34.10 34.10 34.15 33.90 34.30 1,272,149 43,280,886 34.022 18.11 18.11 18.14 18.00 18.22 2,395,224 18.070 -0.58%
2010-10-25 0 34.30 34.25 34.40 33.95 34.50 2,944,794 100,932,950 34.275 18.22 18.19 18.27 18.03 18.32 5,544,508 18.204 0.00%
2010-10-22 0 34.30 34.10 34.30 33.40 34.40 3,529,138 119,928,007 33.982 18.22 18.11 18.22 17.74 18.27 6,644,721 18.049 -0.29%
2010-10-21 0 34.40 34.45 34.55 34.35 35.35 4,027,185 140,200,899 34.814 18.27 18.30 18.35 18.24 18.78 7,582,452 18.490 -2.13%
2010-10-20 0 35.15 35.15 35.20 34.30 35.20 5,050,664 175,935,971 34.834 18.67 18.67 18.70 18.22 18.70 9,509,475 18.501 1.01%
2010-10-19 0 34.80 34.60 34.80 34.25 35.00 4,322,795 149,784,651 34.650 18.48 18.38 18.48 18.19 18.59 8,139,031 18.403 1.75%
2010-10-18 0 34.20 34.20 34.25 33.65 34.30 3,160,433 107,705,910 34.079 18.16 18.16 18.19 17.87 18.22 5,950,517 18.100 0.74%
2010-10-15 0 33.95 33.80 33.95 33.65 34.15 2,640,244 89,546,231 33.916 18.03 17.95 18.03 17.87 18.14 4,971,096 18.013 0.15%
2010-10-14 0 33.90 33.90 33.95 33.65 34.30 4,129,383 139,986,807 33.900 18.00 18.00 18.03 17.87 18.22 7,774,872 18.005 0.89%
2010-10-13 0 33.60 33.60 33.65 33.00 33.65 4,972,330 165,808,312 33.346 17.85 17.85 17.87 17.53 17.87 9,361,987 17.711 1.66%
2010-10-12 0 33.05 32.95 33.05 32.60 33.15 4,160,558 136,864,215 32.896 17.55 17.50 17.55 17.31 17.61 7,833,569 17.472 0.92%
2010-10-11 0 32.75 32.60 32.75 32.40 32.95 2,491,600 81,364,110 32.655 17.39 17.31 17.39 17.21 17.50 4,691,227 17.344 0.61%
2010-10-08 0 32.55 32.60 32.65 32.50 33.10 1,418,641 46,484,616 32.767 17.29 17.31 17.34 17.26 17.58 2,671,041 17.403 -0.15%
2010-10-07 0 32.60 32.55 32.60 32.40 33.20 2,770,589 90,710,283 32.740 17.31 17.29 17.31 17.21 17.63 5,216,512 17.389 -0.91%
2010-10-06 0 32.90 32.75 32.85 32.65 33.30 3,246,170 106,897,791 32.930 17.47 17.39 17.45 17.34 17.69 6,111,944 17.490 0.15%
2010-10-05 0 32.85 32.70 32.75 32.65 33.30 2,736,046 89,766,260 32.809 17.45 17.37 17.39 17.34 17.69 5,151,474 17.425 -0.76%
2010-10-04 0 33.10 33.05 33.10 32.50 33.30 4,719,193 156,029,626 33.063 17.58 17.55 17.58 17.26 17.69 8,885,376 17.560 0.76%
2010-09-30 0 32.85 32.70 32.80 32.30 32.95 2,572,564 84,342,287 32.785 17.45 17.37 17.42 17.16 17.50 4,843,667 17.413 0.92%
2010-09-29 0 32.55 32.50 32.70 32.50 33.25 2,047,888 67,104,796 32.768 17.29 17.26 17.37 17.26 17.66 3,855,798 17.404 -0.76%
2010-09-28 0 32.80 32.70 32.85 32.45 33.50 1,411,895 46,402,823 32.866 17.42 17.37 17.45 17.23 17.79 2,658,340 17.456 -0.46%
2010-09-27 0 32.95 32.95 33.05 32.65 33.25 2,238,621 73,827,865 32.979 17.50 17.50 17.55 17.34 17.66 4,214,913 17.516 0.92%
2010-09-24 0 32.65 32.60 32.80 32.45 32.90 2,521,657 82,606,953 32.759 17.34 17.31 17.42 17.23 17.47 4,747,818 17.399 0.93%
2010-09-22 0 32.35 32.30 32.35 32.25 32.95 2,391,754 77,941,135 32.587 17.18 17.16 17.18 17.13 17.50 4,503,235 17.308 0.15%
2010-09-21 0 32.30 32.20 32.35 31.85 32.75 2,431,255 78,559,136 32.312 17.16 17.10 17.18 16.92 17.39 4,577,608 17.162 0.00%
2010-09-20 0 32.30 32.30 32.40 32.15 32.70 1,865,244 60,477,908 32.424 17.16 17.16 17.21 17.08 17.37 3,511,913 17.221 -1.07%
2010-09-17 0 32.65 32.65 32.80 31.85 33.00 5,535,466 180,306,929 32.573 17.34 17.34 17.42 16.92 17.53 10,422,269 17.300 2.35%
2010-09-16 0 31.90 31.85 31.95 31.75 32.00 2,817,932 89,947,133 31.920 16.94 16.92 16.97 16.86 17.00 5,305,650 16.953 -0.31%
2010-09-15 0 32.00 32.05 32.10 31.85 32.10 2,160,652 69,111,145 31.986 17.00 17.02 17.05 16.92 17.05 4,068,112 16.989 0.00%
2010-09-14 0 32.00 31.95 32.05 31.75 32.10 2,405,039 76,887,418 31.969 17.00 16.97 17.02 16.86 17.05 4,528,248 16.980 0.00%
2010-09-13 0 32.00 31.95 32.00 31.25 32.00 3,606,487 114,953,751 31.874 17.00 16.97 17.00 16.60 17.00 6,790,355 16.929 2.24%
2010-09-10 0 31.30 31.25 31.35 30.95 31.50 1,370,610 42,860,518 31.271 16.62 16.60 16.65 16.44 16.73 2,580,608 16.609 0.16%
2010-09-09 0 31.25 31.20 31.25 30.90 31.35 1,625,367 50,743,083 31.219 16.60 16.57 16.60 16.41 16.65 3,060,268 16.581 1.30%
2010-09-08 0 30.85 30.80 30.90 30.75 31.65 2,161,483 67,086,111 31.037 16.39 16.36 16.41 16.33 16.81 4,069,677 16.484 -2.22%
2010-09-07 0 31.55 31.45 31.55 31.05 31.60 3,049,741 95,725,815 31.388 16.76 16.70 16.76 16.49 16.78 5,742,104 16.671 1.28%
2010-09-06 0 31.15 31.10 31.15 30.50 31.30 2,577,287 80,141,528 31.095 16.54 16.52 16.54 16.20 16.62 4,852,559 16.515 0.97%
2010-09-03 0 30.85 30.75 30.80 30.10 31.10 3,981,126 122,246,482 30.707 16.39 16.33 16.36 15.99 16.52 7,495,731 16.309 2.49%
2010-09-02 0 30.10 30.10 30.15 29.75 30.50 3,311,961 99,980,872 30.188 15.99 15.99 16.01 15.80 16.20 6,235,816 16.033 1.69%
2010-09-01 0 29.60 29.55 29.65 29.00 29.75 2,855,168 83,660,676 29.301 15.72 15.69 15.75 15.40 15.80 5,375,758 15.563 1.20%
2010-08-31 0 29.25 29.25 29.35 29.10 29.75 2,964,776 87,175,237 29.404 15.54 15.54 15.59 15.46 15.80 5,582,130 15.617 -1.85%
2010-08-30 0 29.80 29.80 29.90 29.70 30.10 1,050,142 31,374,264 29.876 15.83 15.83 15.88 15.77 15.99 1,977,225 15.868 0.27%
2010-08-27 0 30.10 30.10 30.15 29.85 30.30 2,008,071 60,387,892 30.073 15.78 15.78 15.81 15.65 15.89 3,829,172 15.770 -0.33%
2010-08-26 0 30.20 30.20 30.25 29.90 30.55 1,902,993 57,469,105 30.199 15.84 15.84 15.86 15.68 16.02 3,628,799 15.837 -0.33%
2010-08-25 0 30.30 30.25 30.30 29.75 30.40 2,073,058 62,537,452 30.167 15.89 15.86 15.89 15.60 15.94 3,953,095 15.820 0.83%
2010-08-24 0 30.05 30.00 30.05 29.60 30.30 2,536,639 76,075,536 29.991 15.76 15.73 15.76 15.52 15.89 4,837,093 15.728 0.50%
2010-08-23 0 29.90 29.85 29.90 29.75 30.30 1,568,930 46,944,607 29.921 15.68 15.65 15.68 15.60 15.89 2,991,778 15.691 -0.50%
2010-08-20 0 30.05 29.90 30.05 29.65 30.25 4,201,654 125,730,590 29.924 15.76 15.68 15.76 15.55 15.86 8,012,094 15.693 -0.50%
2010-08-19 0 30.20 30.15 30.20 29.90 30.65 3,255,441 98,520,158 30.263 15.84 15.81 15.84 15.68 16.07 6,207,770 15.870 -0.82%
2010-08-18 0 30.45 30.40 30.45 30.20 30.95 3,499,471 106,786,207 30.515 15.97 15.94 15.97 15.84 16.23 6,673,108 16.002 -0.98%
2010-08-17 0 30.75 30.60 30.75 30.55 31.25 2,616,667 80,998,380 30.955 16.13 16.05 16.13 16.02 16.39 4,989,698 16.233 -0.81%
2010-08-16 0 31.00 30.90 31.00 29.65 31.25 3,989,984 121,788,588 30.524 16.26 16.20 16.26 15.55 16.39 7,608,463 16.007 1.97%
2010-08-13 0 30.40 30.35 30.45 30.35 31.80 5,815,324 178,712,000 30.731 15.94 15.92 15.97 15.92 16.68 11,089,187 16.116 -3.49%
2010-08-12 0 31.50 31.50 31.55 30.00 31.80 7,294,474 225,381,088 30.898 16.52 16.52 16.55 15.73 16.68 13,909,764 16.203 2.61%
2010-08-11 0 30.70 30.65 30.70 30.60 31.25 3,300,929 101,985,919 30.896 16.10 16.07 16.10 16.05 16.39 6,294,510 16.202 -0.81%
2010-08-10 0 30.95 30.85 31.00 30.85 31.50 2,221,065 69,091,968 31.108 16.23 16.18 16.26 16.18 16.52 4,235,328 16.313 -0.96%
2010-08-09 0 31.25 31.25 31.30 31.15 31.90 2,349,729 73,797,383 31.407 16.39 16.39 16.41 16.34 16.73 4,480,676 16.470 -1.11%
2010-08-06 0 31.60 31.45 31.55 30.55 31.70 5,671,448 177,045,344 31.217 16.57 16.49 16.55 16.02 16.62 10,814,831 16.371 3.27%
2010-08-05 0 30.60 30.60 30.65 30.55 31.00 2,008,957 61,680,284 30.703 16.05 16.05 16.07 16.02 16.26 3,830,861 16.101 -1.13%
2010-08-04 0 30.95 30.90 30.95 30.60 31.00 4,123,572 127,419,457 30.900 16.23 16.20 16.23 16.05 16.26 7,863,201 16.205 0.98%
2010-08-03 0 30.65 30.65 30.75 30.50 31.20 3,684,648 113,014,117 30.672 16.07 16.07 16.13 15.99 16.36 7,026,221 16.085 -1.13%
2010-08-02 0 31.00 30.85 30.95 30.55 31.10 4,348,708 134,465,956 30.921 16.26 16.18 16.23 16.02 16.31 8,292,510 16.215 1.64%
2010-07-30 0 30.50 30.40 30.50 30.20 30.85 2,654,217 81,061,031 30.540 15.99 15.94 15.99 15.84 16.18 5,061,301 16.016 -1.29%
2010-07-29 0 30.90 30.80 30.90 29.40 31.15 8,565,201 261,663,156 30.550 16.20 16.15 16.20 15.42 16.34 16,332,901 16.021 4.75%
2010-07-28 0 29.50 29.50 29.65 29.45 29.95 6,452,840 191,196,584 29.630 15.47 15.47 15.55 15.44 15.71 12,304,860 15.538 -0.51%
2010-07-27 0 29.65 29.65 29.70 28.90 30.00 5,593,801 165,906,770 29.659 15.55 15.55 15.58 15.16 15.73 10,666,766 15.554 1.89%
2010-07-26 0 29.10 29.10 29.20 28.95 29.30 2,662,602 77,620,733 29.152 15.26 15.26 15.31 15.18 15.37 5,077,291 15.288 0.34%
2010-07-23 0 29.00 28.95 29.10 28.60 29.10 1,754,641 50,717,824 28.905 15.21 15.18 15.26 15.00 15.26 3,345,908 15.158 1.22%
2010-07-22 0 28.65 28.60 28.65 28.25 28.85 1,083,275 30,854,206 28.482 15.02 15.00 15.02 14.81 15.13 2,065,687 14.937 0.35%
2010-07-21 0 28.55 28.50 28.65 28.40 28.80 1,418,050 40,483,436 28.549 14.97 14.95 15.02 14.89 15.10 2,704,066 14.971 0.35%
2010-07-20 0 28.45 28.50 28.55 27.80 28.85 1,318,189 37,605,372 28.528 14.92 14.95 14.97 14.58 15.13 2,513,642 14.961 1.25%
2010-07-19 0 28.10 27.95 28.10 27.85 28.45 1,388,511 38,990,830 28.081 14.74 14.66 14.74 14.60 14.92 2,647,739 14.726 -1.92%
2010-07-16 0 28.65 28.50 28.65 28.40 29.10 1,182,868 33,781,921 28.559 15.02 14.95 15.02 14.89 15.26 2,255,600 14.977 -1.04%
2010-07-15 0 28.95 28.90 28.95 28.85 29.20 2,609,711 75,686,721 29.002 15.18 15.16 15.18 15.13 15.31 4,976,433 15.209 0.17%
2010-07-14 0 28.90 28.80 28.90 28.60 28.90 1,174,199 33,807,913 28.792 15.16 15.10 15.16 15.00 15.16 2,239,069 15.099 1.05%
2010-07-13 0 28.60 28.50 28.55 28.40 28.70 756,540 21,608,413 28.562 15.00 14.95 14.97 14.89 15.05 1,442,639 14.978 0.35%
2010-07-12 0 28.50 28.40 28.55 28.35 28.80 1,748,297 49,928,732 28.558 14.95 14.89 14.97 14.87 15.10 3,333,811 14.976 0.71%
2010-07-09 0 28.30 28.20 28.25 27.70 28.45 2,408,238 67,947,879 28.215 14.84 14.79 14.81 14.53 14.92 4,592,246 14.796 1.43%
2010-07-08 0 27.90 27.75 27.90 27.65 28.15 2,209,617 61,477,045 27.822 14.63 14.55 14.63 14.50 14.76 4,213,498 14.591 0.72%
2010-07-07 0 27.70 27.70 27.75 27.70 28.10 1,923,492 53,531,474 27.830 14.53 14.53 14.55 14.53 14.74 3,667,889 14.595 -1.95%
2010-07-06 0 28.25 28.20 28.25 28.15 28.60 1,117,849 31,535,017 28.210 14.81 14.79 14.81 14.76 15.00 2,131,616 14.794 -0.70%
2010-07-05 0 28.45 28.40 28.45 28.10 28.45 524,609 14,845,432 28.298 14.92 14.89 14.92 14.74 14.92 1,000,372 14.840 0.35%
2010-07-02 0 28.35 28.25 28.40 28.25 29.00 1,874,586 53,572,199 28.578 14.87 14.81 14.89 14.81 15.21 3,574,630 14.987 0.00%
2010-06-30 0 28.35 28.35 28.55 28.05 28.80 1,812,319 51,601,913 28.473 14.87 14.87 14.97 14.71 15.10 3,455,894 14.932 -0.18%
2010-06-29 0 28.40 28.45 28.50 28.30 29.20 1,758,588 50,545,920 28.742 14.89 14.92 14.95 14.84 15.31 3,353,435 15.073 -1.73%
2010-06-28 0 28.90 28.90 28.95 28.85 29.25 1,269,428 36,787,050 28.979 15.16 15.16 15.18 15.13 15.34 2,420,660 15.197 0.17%
2010-06-25 0 28.85 28.80 29.00 28.70 29.25 2,688,603 78,041,814 29.027 15.13 15.10 15.21 15.05 15.34 5,126,872 15.222 -0.86%
2010-06-24 0 29.10 29.00 29.05 28.90 29.50 1,771,927 51,528,743 29.081 15.26 15.21 15.23 15.16 15.47 3,378,871 15.250 -1.19%
2010-06-23 0 29.45 29.25 29.30 28.95 29.50 2,825,815 82,710,270 29.270 15.44 15.34 15.37 15.18 15.47 5,388,520 15.349 1.38%
2010-06-22 0 29.05 29.05 29.20 28.95 29.45 2,760,707 80,373,450 29.113 15.23 15.23 15.31 15.18 15.44 5,264,366 15.267 -0.51%
2010-06-21 0 29.20 29.15 29.20 28.90 29.50 4,847,558 141,774,195 29.247 15.31 15.29 15.31 15.16 15.47 9,243,763 15.337 1.04%
2010-06-18 0 28.90 28.70 28.90 28.55 28.90 1,420,770 40,874,646 28.769 15.16 15.05 15.16 14.97 15.16 2,709,253 15.087 1.05%
2010-06-17 0 28.60 28.70 28.75 28.50 28.95 2,282,828 65,731,387 28.794 15.00 15.05 15.08 14.95 15.18 4,353,103 15.100 0.18%
2010-06-15 0 28.55 28.50 28.55 28.25 28.85 1,919,050 54,865,007 28.590 14.97 14.95 14.97 14.81 15.13 3,659,418 14.993 0.35%
2010-06-14 0 28.45 28.45 28.55 28.30 28.55 1,000,793 28,461,316 28.439 14.92 14.92 14.97 14.84 14.97 1,908,403 14.914 0.18%
2010-06-11 0 28.40 28.30 28.40 28.20 28.55 1,614,685 45,822,336 28.378 14.89 14.84 14.89 14.79 14.97 3,079,028 14.882 1.07%
2010-06-10 0 28.10 28.20 28.25 27.60 28.25 886,524 24,831,421 28.010 14.74 14.79 14.81 14.47 14.81 1,690,504 14.689 0.00%
2010-06-09 0 28.10 28.05 28.15 27.50 28.40 1,913,354 53,363,309 27.890 14.74 14.71 14.76 14.42 14.89 3,648,557 14.626 0.54%
2010-06-08 0 27.95 27.90 28.10 27.45 28.25 2,277,100 63,277,841 27.789 14.66 14.63 14.74 14.40 14.81 4,342,181 14.573 0.36%
2010-06-07 0 27.85 28.00 28.05 27.05 28.25 4,659,871 130,155,979 27.931 14.60 14.68 14.71 14.19 14.81 8,885,864 14.648 -1.42%
2010-06-04 0 28.25 28.35 28.45 28.05 28.90 4,822,614 136,837,293 28.374 14.81 14.87 14.92 14.71 15.16 9,196,197 14.880 -0.88%
2010-06-03 0 28.50 28.45 28.50 28.40 28.85 6,952,250 200,616,124 28.856 14.95 14.92 14.95 14.89 15.13 13,257,180 15.133 0.18%
2010-06-02 0 28.45 28.40 28.50 28.30 29.60 9,932,988 288,384,220 29.033 14.92 14.89 14.95 14.84 15.52 18,941,121 15.225 0.00%
2010-06-01 0 28.45 28.25 28.30 28.00 28.80 4,493,611 127,466,362 28.366 14.92 14.81 14.84 14.68 15.10 8,568,824 14.876 0.35%
2010-05-31 0 28.35 28.30 28.35 27.55 28.50 5,141,910 145,640,414 28.324 14.87 14.84 14.87 14.45 14.95 9,805,060 14.854 1.61%
2010-05-28 0 27.90 27.70 28.00 27.25 28.15 3,924,221 109,154,610 27.816 14.63 14.53 14.68 14.29 14.76 7,483,060 14.587 1.45%
2010-05-27 0 27.50 27.45 27.75 26.80 27.80 4,174,573 114,432,628 27.412 14.42 14.40 14.55 14.05 14.58 7,960,454 14.375 2.04%
2010-05-26 0 26.95 26.95 27.00 26.40 27.10 4,603,148 123,216,194 26.768 14.13 14.13 14.16 13.84 14.21 8,777,700 14.037 0.56%
2010-05-25 0 26.80 26.80 26.95 26.50 27.15 7,008,367 188,721,732 26.928 14.05 14.05 14.13 13.90 14.24 13,364,189 14.121 -1.29%
2010-05-24 0 27.15 27.15 27.20 27.10 27.45 2,723,552 74,076,944 27.199 14.24 14.24 14.26 14.21 14.40 5,193,516 14.263 -0.18%
2010-05-20 0 27.20 27.20 27.30 26.90 27.50 8,239,142 223,916,126 27.177 14.26 14.26 14.32 14.11 14.42 15,711,142 14.252 0.37%
2010-05-19 0 27.10 27.05 27.15 26.60 27.70 3,839,477 104,871,845 27.314 14.21 14.19 14.24 13.95 14.53 7,321,463 14.324 -0.55%
2010-05-18 0 27.25 27.25 27.45 26.95 27.80 5,912,312 161,016,731 27.234 14.29 14.29 14.40 14.13 14.58 11,274,132 14.282 1.11%
2010-05-17 0 26.95 26.90 26.95 26.65 27.20 2,724,509 73,402,807 26.942 14.13 14.11 14.13 13.98 14.26 5,195,341 14.129 -1.10%
2010-05-14 0 27.25 27.20 27.40 27.00 27.70 3,740,580 102,416,503 27.380 14.29 14.26 14.37 14.16 14.53 7,132,877 14.358 -0.55%
2010-05-13 0 27.40 27.30 27.40 27.10 27.60 2,182,263 59,681,435 27.348 14.37 14.32 14.37 14.21 14.47 4,161,337 14.342 1.29%
2010-05-12 0 27.05 27.05 27.10 26.85 27.25 1,674,495 45,331,832 27.072 14.19 14.19 14.21 14.08 14.29 3,193,079 14.197 0.37%
2010-05-11 0 26.95 26.95 27.00 26.35 27.15 5,454,540 146,269,452 26.816 14.13 14.13 14.16 13.82 14.24 10,401,211 14.063 -1.64%
2010-05-10 0 27.40 27.40 27.50 26.85 27.60 4,101,083 111,392,888 27.162 14.37 14.37 14.42 14.08 14.47 7,820,317 14.244 1.11%
2010-05-07 0 27.10 26.90 27.00 26.40 27.25 5,104,619 137,097,853 26.858 14.21 14.11 14.16 13.84 14.29 9,733,950 14.085 -0.91%
2010-05-06 0 27.35 27.25 27.35 26.75 29.00 4,846,177 132,893,954 27.422 14.34 14.29 14.34 14.03 15.21 9,241,129 14.381 -0.55%
2010-05-05 0 27.50 27.35 27.50 27.20 27.75 2,376,259 65,395,971 27.521 14.42 14.34 14.42 14.26 14.55 4,531,266 14.432 -1.26%
2010-05-04 0 27.85 27.80 27.85 27.55 28.30 1,991,454 55,366,036 27.802 14.60 14.58 14.60 14.45 14.84 3,797,485 14.580 -0.89%
2010-05-03 0 28.10 27.95 28.10 27.10 28.10 1,582,621 44,166,192 27.907 14.74 14.66 14.74 14.21 14.74 3,017,885 14.635 -0.18%
2010-04-30 0 28.15 28.10 28.15 27.80 28.45 2,522,734 70,956,653 28.127 14.76 14.74 14.76 14.58 14.92 4,810,578 14.750 1.08%
2010-04-29 0 27.85 27.80 28.05 27.80 28.35 2,811,170 78,866,450 28.055 14.60 14.58 14.71 14.58 14.87 5,360,594 14.712 -1.07%
2010-04-28 0 28.15 28.20 28.25 28.00 28.40 2,285,911 64,409,077 28.177 14.76 14.79 14.81 14.68 14.89 4,358,982 14.776 -1.23%
2010-04-27 0 28.50 28.35 28.55 28.25 28.75 1,949,680 55,404,426 28.417 14.95 14.87 14.97 14.81 15.08 3,717,826 14.902 -1.38%
2010-04-26 0 28.90 28.80 28.85 28.50 28.95 1,331,506 38,394,544 28.835 15.16 15.10 15.13 14.95 15.18 2,539,036 15.122 1.05%
2010-04-23 0 28.60 28.45 28.65 28.35 28.90 2,575,801 73,419,799 28.504 15.00 14.92 15.02 14.87 15.16 4,911,771 14.948 -0.87%
2010-04-22 0 28.85 28.85 28.95 28.40 29.00 3,390,908 97,143,802 28.648 15.13 15.13 15.18 14.89 15.21 6,466,091 15.024 -1.03%
2010-04-21 0 29.15 29.05 29.20 28.95 29.35 1,482,153 43,202,850 29.149 15.29 15.23 15.31 15.18 15.39 2,826,304 15.286 0.00%
2010-04-20 0 29.15 29.15 29.25 28.90 29.30 2,188,898 63,746,380 29.123 15.29 15.29 15.34 15.16 15.37 4,173,989 15.272 1.04%
2010-04-19 0 28.85 28.80 28.85 28.80 29.30 3,937,659 114,483,896 29.074 15.13 15.10 15.13 15.10 15.37 7,508,685 15.247 0.00%
2010-04-16 0 28.85 28.80 28.85 28.80 29.30 1,806,079 52,271,985 28.942 15.13 15.10 15.13 15.10 15.37 3,443,995 15.178 -0.86%
2010-04-15 0 29.10 29.20 29.25 29.00 29.45 4,870,139 142,327,990 29.225 15.26 15.31 15.34 15.21 15.44 9,286,822 15.326 -0.68%
2010-04-14 0 29.30 29.30 29.35 29.00 29.60 1,848,931 54,040,522 29.228 15.37 15.37 15.39 15.21 15.52 3,525,709 15.328 -0.51%
2010-04-13 0 29.45 29.45 29.50 29.35 29.65 2,686,874 79,200,121 29.477 15.44 15.44 15.47 15.39 15.55 5,123,575 15.458 0.34%
2010-04-12 0 29.35 29.35 29.40 29.20 29.75 2,721,542 80,109,829 29.435 15.39 15.39 15.42 15.31 15.60 5,189,683 15.436 -0.84%
2010-04-09 0 29.60 29.55 29.60 29.05 29.75 3,651,811 107,585,745 29.461 15.52 15.50 15.52 15.23 15.60 6,963,604 15.450 1.72%
2010-04-08 0 29.10 29.00 29.10 28.90 29.35 2,401,837 70,002,581 29.145 15.26 15.21 15.26 15.16 15.39 4,580,040 15.284 -0.51%
2010-04-07 0 29.25 29.25 29.30 28.75 29.40 3,414,509 99,520,641 29.146 15.34 15.34 15.37 15.08 15.42 6,511,095 15.285 1.39%
2010-04-01 0 28.85 28.85 28.90 28.60 29.00 2,395,467 68,908,574 28.766 15.13 15.13 15.16 15.00 15.21 4,567,893 15.085 0.87%
2010-03-31 0 28.60 28.70 28.75 28.50 29.00 2,781,663 79,804,656 28.690 15.00 15.05 15.08 14.95 15.21 5,304,327 15.045 -1.38%
2010-03-30 0 29.00 29.00 29.05 28.55 29.10 2,110,513 61,051,829 28.927 15.21 15.21 15.23 14.97 15.26 4,024,517 15.170 0.87%
2010-03-29 0 28.75 28.60 28.70 28.30 28.95 2,426,747 69,668,976 28.709 15.08 15.00 15.05 14.84 15.18 4,627,541 15.055 1.23%
2010-03-26 0 28.40 28.20 28.25 28.10 28.55 2,836,863 80,307,238 28.308 14.89 14.79 14.81 14.74 14.97 5,409,587 14.845 0.82%
2010-03-25 0 28.65 28.65 28.75 28.50 28.80 2,626,198 75,230,926 28.646 14.77 14.77 14.82 14.70 14.85 5,093,203 14.771 -0.87%
2010-03-24 0 28.90 28.85 28.90 28.85 29.30 1,328,532 38,623,256 29.072 14.90 14.88 14.90 14.88 15.11 2,576,532 14.990 0.17%
2010-03-23 0 28.85 28.95 29.00 28.70 29.40 1,595,243 46,284,420 29.014 14.88 14.93 14.95 14.80 15.16 3,093,787 14.960 -0.69%
2010-03-22 0 29.05 29.00 29.10 28.65 29.40 2,661,417 77,222,530 29.016 14.98 14.95 15.00 14.77 15.16 5,161,507 14.961 -2.35%
2010-03-19 0 29.75 29.55 29.80 29.40 29.85 3,813,482 113,008,837 29.634 15.34 15.24 15.37 15.16 15.39 7,395,802 15.280 0.85%
2010-03-18 0 29.50 29.25 29.50 29.00 29.60 1,715,793 50,234,574 29.278 15.21 15.08 15.21 14.95 15.26 3,327,580 15.096 0.34%
2010-03-17 0 29.40 29.25 29.35 29.15 29.70 2,260,167 66,531,306 29.436 15.16 15.08 15.13 15.03 15.31 4,383,329 15.178 1.03%
2010-03-16 0 29.10 29.05 29.10 28.80 29.40 2,024,815 58,928,637 29.103 15.00 14.98 15.00 14.85 15.16 3,926,891 15.006 0.34%
2010-03-15 0 29.00 29.00 29.10 28.80 29.25 1,567,080 45,432,648 28.992 14.95 14.95 15.00 14.85 15.08 3,039,168 14.949 -0.34%
2010-03-12 0 29.10 29.00 29.15 28.90 29.30 1,611,037 46,986,716 29.166 15.00 14.95 15.03 14.90 15.11 3,124,418 15.039 -0.34%
2010-03-11 0 29.20 29.10 29.25 28.90 29.30 1,350,173 39,286,230 29.097 15.06 15.00 15.08 14.90 15.11 2,618,502 15.003 0.69%
2010-03-10 0 29.00 28.95 29.00 28.85 29.50 2,775,023 80,549,128 29.026 14.95 14.93 14.95 14.88 15.21 5,381,832 14.967 -0.17%
2010-03-09 0 29.05 28.95 29.15 28.80 29.40 1,653,171 48,157,185 29.130 14.98 14.93 15.03 14.85 15.16 3,206,131 15.020 -0.34%
2010-03-08 0 29.15 29.00 29.05 28.90 29.20 2,875,920 83,301,605 28.965 15.03 14.95 14.98 14.90 15.06 5,577,510 14.935 2.10%
2010-03-05 0 28.55 28.40 28.45 28.40 29.60 6,372,901 183,711,828 28.827 14.72 14.64 14.67 14.64 15.26 12,359,495 14.864 -0.17%
2010-03-04 0 28.60 28.80 28.85 28.50 29.30 2,631,637 75,821,372 28.811 14.75 14.85 14.88 14.70 15.11 5,103,752 14.856 -0.17%
2010-03-03 0 28.65 28.70 28.85 28.55 29.05 2,844,816 82,180,897 28.888 14.77 14.80 14.88 14.72 14.98 5,517,187 14.895 0.17%
2010-03-02 0 28.60 28.55 28.65 28.30 28.95 3,041,570 87,432,766 28.746 14.75 14.72 14.77 14.59 14.93 5,898,769 14.822 0.35%
2010-03-01 0 28.50 28.40 28.45 28.35 29.20 3,262,785 93,503,532 28.658 14.70 14.64 14.67 14.62 15.06 6,327,789 14.777 0.53%
2010-02-26 0 28.35 28.35 28.40 28.15 28.50 3,582,930 101,477,538 28.323 14.62 14.62 14.64 14.51 14.70 6,948,673 14.604 1.98%
2010-02-25 0 27.80 27.85 27.90 27.25 28.05 3,151,079 87,030,920 27.619 14.33 14.36 14.39 14.05 14.46 6,111,149 14.241 -0.18%
2010-02-24 0 27.85 28.05 28.10 27.65 28.30 3,362,566 94,032,584 27.965 14.36 14.46 14.49 14.26 14.59 6,521,303 14.419 -0.71%
2010-02-23 0 28.05 28.00 28.15 27.20 28.80 5,691,311 159,579,594 28.039 14.46 14.44 14.51 14.03 14.85 11,037,631 14.458 1.26%
2010-02-22 0 27.70 27.65 27.75 27.35 27.90 3,168,135 87,667,169 27.672 14.28 14.26 14.31 14.10 14.39 6,144,227 14.268 2.03%
2010-02-19 0 27.15 27.00 27.05 26.95 27.60 2,208,567 59,813,694 27.083 14.00 13.92 13.95 13.90 14.23 4,283,257 13.965 -1.81%
2010-02-18 0 27.65 27.40 27.45 27.30 27.75 1,411,380 38,947,454 27.595 14.26 14.13 14.15 14.08 14.31 2,737,206 14.229 -0.18%
2010-02-17 0 27.70 27.60 27.65 27.50 28.30 2,862,409 79,765,575 27.867 14.28 14.23 14.26 14.18 14.59 5,551,307 14.369 0.18%
2010-02-12 0 27.65 27.65 27.70 27.30 27.95 3,355,188 92,841,057 27.671 14.26 14.26 14.28 14.08 14.41 6,506,994 14.268 0.55%
2010-02-11 0 27.50 27.40 27.50 27.05 27.75 6,147,617 168,288,387 27.375 14.18 14.13 14.18 13.95 14.31 11,922,583 14.115 3.00%
2010-02-10 0 26.70 26.60 26.85 26.35 27.05 4,437,186 118,041,928 26.603 13.77 13.72 13.84 13.59 13.95 8,605,402 13.717 -0.37%
2010-02-09 0 26.80 26.50 26.55 26.25 26.80 3,862,962 102,538,879 26.544 13.82 13.66 13.69 13.54 13.82 7,491,762 13.687 0.37%
2010-02-08 0 26.70 26.65 26.70 26.40 27.00 3,046,225 81,535,989 26.766 13.77 13.74 13.77 13.61 13.92 5,907,797 13.801 -0.74%
2010-02-05 0 26.90 26.75 26.80 26.15 27.00 7,331,307 194,570,910 26.540 13.87 13.79 13.82 13.48 13.92 14,218,211 13.685 -0.92%
2010-02-04 0 27.15 27.05 27.15 26.95 27.65 3,666,539 99,672,421 27.184 14.00 13.95 14.00 13.90 14.26 7,110,823 14.017 -1.81%
2010-02-03 0 27.65 27.60 27.85 26.70 28.85 6,268,921 173,081,689 27.609 14.26 14.23 14.36 13.77 14.88 12,157,838 14.236 3.56%
2010-02-02 0 26.70 26.80 26.95 26.60 27.40 4,574,004 123,145,267 26.923 13.77 13.82 13.90 13.72 14.13 8,870,745 13.882 0.95%
2010-02-01 0 26.45 26.50 26.55 26.30 26.70 6,425,320 169,809,711 26.428 13.64 13.66 13.69 13.56 13.77 12,461,155 13.627 -0.94%
2010-01-29 0 26.70 26.65 26.70 26.50 27.10 4,180,710 111,975,205 26.784 13.77 13.74 13.77 13.66 13.97 8,107,997 13.810 -2.02%
2010-01-28 0 27.25 27.35 27.40 27.05 27.70 3,666,378 100,339,088 27.367 14.05 14.10 14.13 13.95 14.28 7,110,511 14.111 -0.73%
2010-01-27 0 27.45 27.40 27.60 27.20 28.05 2,667,601 73,386,782 27.510 14.15 14.13 14.23 14.03 14.46 5,173,500 14.185 -1.26%
2010-01-26 0 27.80 27.65 27.80 27.50 28.10 3,918,649 108,858,799 27.780 14.33 14.26 14.33 14.18 14.49 7,599,761 14.324 -1.42%
2010-01-25 0 28.20 28.30 28.35 27.80 28.45 3,172,937 89,148,565 28.097 14.54 14.59 14.62 14.33 14.67 6,153,540 14.487 -0.35%
2010-01-22 0 28.30 28.30 28.40 28.00 28.50 7,629,760 214,596,348 28.126 14.59 14.59 14.64 14.44 14.70 14,797,026 14.503 -1.05%
2010-01-21 0 28.60 28.60 28.80 28.40 29.15 4,377,321 125,939,313 28.771 14.75 14.75 14.85 14.64 15.03 8,489,301 14.835 -1.04%
2010-01-20 0 28.90 28.80 28.85 28.50 29.15 5,208,066 150,350,798 28.869 14.90 14.85 14.88 14.70 15.03 10,100,434 14.886 0.70%
2010-01-19 0 28.70 28.55 28.65 28.45 29.10 3,666,823 105,029,704 28.643 14.80 14.72 14.77 14.67 15.00 7,111,374 14.769 -0.17%
2010-01-18 0 28.75 28.65 28.80 28.35 29.15 3,606,692 103,677,352 28.746 14.82 14.77 14.85 14.62 15.03 6,994,757 14.822 -0.69%
2010-01-15 0 28.95 29.00 29.15 28.85 29.40 4,832,669 140,223,266 29.016 14.93 14.95 15.03 14.88 15.16 9,372,395 14.961 -0.86%
2010-01-14 0 29.20 29.15 29.20 29.00 29.85 3,970,889 116,299,000 29.288 15.06 15.03 15.06 14.95 15.39 7,701,074 15.102 -0.85%
2010-01-13 0 29.45 29.50 29.55 29.20 30.00 4,878,800 144,155,494 29.547 15.19 15.21 15.24 15.06 15.47 9,461,861 15.235 -2.48%
2010-01-12 0 30.20 30.05 30.10 30.00 30.50 3,072,225 92,687,087 30.169 15.57 15.49 15.52 15.47 15.73 5,958,220 15.556 -0.82%
2010-01-11 0 30.45 30.50 30.60 30.35 31.00 2,541,732 77,935,482 30.662 15.70 15.73 15.78 15.65 15.98 4,929,391 15.810 0.33%
2010-01-08 0 30.35 30.30 30.40 30.20 30.80 3,169,950 96,691,068 30.502 15.65 15.62 15.68 15.57 15.88 6,147,747 15.728 -0.33%
2010-01-07 0 30.45 30.30 30.45 29.95 30.60 4,534,624 136,705,329 30.147 15.70 15.62 15.70 15.44 15.78 8,794,372 15.545 -0.16%
2010-01-06 0 30.50 30.40 30.55 30.30 31.15 4,417,766 135,314,001 30.630 15.73 15.68 15.75 15.62 16.06 8,567,740 15.793 -0.65%
2010-01-05 0 30.70 30.70 30.75 30.40 31.00 5,198,109 159,104,661 30.608 15.83 15.83 15.86 15.68 15.98 10,081,123 15.782 -0.32%
2010-01-04 0 30.80 30.95 31.00 30.60 31.10 1,986,234 61,082,282 30.753 15.88 15.96 15.98 15.78 16.04 3,852,068 15.857 -0.16%
2009-12-31 0 30.85 30.85 30.90 30.55 31.80 4,843,348 149,722,259 30.913 15.91 15.91 15.93 15.75 16.40 9,393,106 15.940 -1.28%
2009-12-30 0 31.25 31.10 31.25 30.75 31.30 1,324,694 41,092,919 31.021 16.11 16.04 16.11 15.86 16.14 2,569,089 15.995 0.48%
2009-12-29 0 31.10 30.70 30.95 30.55 31.20 2,199,860 68,093,982 30.954 16.04 15.83 15.96 15.75 16.09 4,266,371 15.961 0.97%
2009-12-28 0 30.80 30.70 30.75 30.60 31.30 3,292,062 101,668,470 30.883 15.88 15.83 15.86 15.78 16.14 6,384,569 15.924 0.65%
2009-12-24 0 30.60 30.55 30.60 30.00 30.70 3,311,351 100,910,168 30.474 15.78 15.75 15.78 15.47 15.83 6,421,977 15.713 1.32%
2009-12-23 0 30.20 30.15 30.20 29.20 30.60 4,514,646 134,415,350 29.773 15.57 15.55 15.57 15.06 15.78 8,755,627 15.352 1.17%
2009-12-22 0 29.85 29.75 29.90 29.50 30.55 3,729,972 111,968,696 30.019 15.39 15.34 15.42 15.21 15.75 7,233,844 15.478 -0.17%
2009-12-21 0 29.90 29.95 30.00 29.80 30.30 1,926,233 57,838,162 30.027 15.42 15.44 15.47 15.37 15.62 3,735,703 15.483 -1.32%
2009-12-18 0 30.30 30.05 30.40 30.00 30.75 4,152,730 125,785,347 30.290 15.62 15.49 15.68 15.47 15.86 8,053,733 15.618 -0.49%
2009-12-17 0 30.45 30.40 30.50 30.35 31.35 6,342,403 194,194,862 30.618 15.70 15.68 15.73 15.65 16.16 12,300,348 15.788 -3.18%
2009-12-16 0 31.45 31.50 31.55 30.85 32.40 3,887,285 122,118,465 31.415 16.22 16.24 16.27 15.91 16.71 7,538,934 16.198 -1.41%
2009-12-15 0 31.90 31.95 32.00 31.90 32.45 3,352,311 107,666,148 32.117 16.45 16.47 16.50 16.45 16.73 6,501,414 16.560 -2.30%
2009-12-14 0 32.65 32.65 32.70 32.10 33.30 4,118,147 134,551,841 32.673 16.84 16.84 16.86 16.55 17.17 7,986,664 16.847 -0.61%
2009-12-11 0 32.85 32.80 32.85 32.10 33.45 6,627,875 217,552,385 32.824 16.94 16.91 16.94 16.55 17.25 12,853,987 16.925 2.66%
2009-12-10 0 32.00 31.95 32.00 31.85 32.60 5,527,259 177,947,918 32.195 16.50 16.47 16.50 16.42 16.81 10,719,471 16.600 -0.47%
2009-12-09 0 32.15 32.15 32.20 31.70 32.40 6,523,307 209,406,216 32.101 16.58 16.58 16.60 16.35 16.71 12,651,190 16.552 -0.77%
2009-12-08 0 32.40 32.35 32.40 32.20 32.90 3,343,491 108,646,493 32.495 16.71 16.68 16.71 16.60 16.96 6,484,309 16.755 -1.52%
2009-12-07 0 32.90 32.85 32.90 32.75 33.30 3,203,405 105,638,661 32.977 16.96 16.94 16.96 16.89 17.17 6,212,629 17.004 -0.90%
2009-12-04 0 33.20 33.05 33.20 32.70 33.50 4,270,994 141,070,454 33.030 17.12 17.04 17.12 16.86 17.27 8,283,093 17.031 -0.90%
2009-12-03 0 33.50 33.25 33.30 33.00 33.90 5,656,804 189,322,583 33.468 17.27 17.14 17.17 17.02 17.48 10,970,709 17.257 2.13%
2009-12-02 0 32.80 32.80 32.85 32.65 33.60 7,504,202 248,237,205 33.080 16.91 16.91 16.94 16.84 17.33 14,553,521 17.057 -2.09%
2009-12-01 0 33.50 33.40 33.60 32.80 33.80 4,404,656 147,006,571 33.375 17.27 17.22 17.33 16.91 17.43 8,542,314 17.209 -0.15%
2009-11-30 0 33.55 33.50 33.65 33.45 34.30 6,522,140 220,496,590 33.807 17.30 17.27 17.35 17.25 17.69 12,648,927 17.432 1.05%
2009-11-27 0 33.20 33.30 33.35 32.85 34.30 10,574,248 355,252,869 33.596 17.12 17.17 17.20 16.94 17.69 20,507,515 17.323 -5.14%
2009-11-26 0 35.00 34.90 34.95 33.35 35.45 17,992,682 626,807,735 34.837 18.05 18.00 18.02 17.20 18.28 34,894,699 17.963 4.01%
2009-11-25 0 33.65 33.55 33.80 33.00 33.90 5,056,116 169,376,306 33.499 17.35 17.30 17.43 17.02 17.48 9,805,745 17.273 2.59%
2009-11-24 0 32.80 32.65 32.80 32.60 34.00 4,703,065 156,074,322 33.186 16.91 16.84 16.91 16.81 17.53 9,121,044 17.111 -0.61%
2009-11-23 0 33.00 32.95 33.00 32.80 33.45 2,834,763 93,816,540 33.095 17.02 16.99 17.02 16.91 17.25 5,497,691 17.065 -0.15%
2009-11-20 0 33.05 33.10 33.15 32.20 33.25 5,769,021 190,029,897 32.940 17.04 17.07 17.09 16.60 17.14 11,188,340 16.985 1.23%
2009-11-19 0 32.65 32.65 32.70 32.20 32.95 2,523,679 82,640,055 32.746 16.84 16.84 16.86 16.60 16.99 4,894,380 16.885 0.62%
2009-11-18 0 32.45 32.45 32.50 32.20 33.00 3,689,015 120,157,665 32.572 16.73 16.73 16.76 16.60 17.02 7,154,412 16.795 0.78%
2009-11-17 0 32.20 32.20 32.30 32.05 32.95 7,583,176 245,921,174 32.430 16.60 16.60 16.65 16.53 16.99 14,706,682 16.722 -2.87%
2009-11-16 0 33.15 33.10 33.15 32.35 33.35 6,993,071 230,587,735 32.974 17.09 17.07 17.09 16.68 17.20 13,562,242 17.002 1.07%
2009-11-13 0 32.80 32.80 32.85 32.30 34.00 16,136,053 531,692,195 32.951 16.91 16.91 16.94 16.65 17.53 31,293,985 16.990 -3.67%
2009-11-12 0 34.05 34.05 34.10 32.95 36.50 41,276,833 1,422,149,372 34.454 17.56 17.56 17.58 16.99 18.82 80,051,582 17.765 2.10%
2009-11-11 0 33.35 33.25 33.35 29.10 34.10 39,106,374 1,251,876,937 32.012 17.20 17.14 17.20 15.00 17.58 75,842,231 16.506 15.20%
2009-11-10 0 28.95 28.95 29.00 28.65 29.45 3,534,042 102,494,940 29.002 14.93 14.93 14.95 14.77 15.19 6,853,860 14.954 -0.34%
2009-11-09 0 29.05 29.05 29.20 28.80 29.30 4,822,898 140,157,946 29.061 14.98 14.98 15.06 14.85 15.11 9,353,446 14.985 1.22%
2009-11-06 0 28.70 28.65 28.70 28.20 29.40 14,009,058 405,195,003 28.924 14.80 14.77 14.80 14.54 15.16 27,168,927 14.914 2.68%
2009-11-05 0 27.95 27.85 27.90 27.00 28.10 12,753,150 354,439,503 27.792 14.41 14.36 14.39 13.92 14.49 24,733,240 14.330 3.33%
2009-11-04 0 27.05 27.05 27.10 26.75 27.15 4,810,579 129,911,106 27.005 13.95 13.95 13.97 13.79 14.00 9,329,554 13.925 1.31%
2009-11-03 0 26.70 26.70 26.75 26.65 27.50 6,233,610 168,631,498 27.052 13.77 13.77 13.79 13.74 14.18 12,089,356 13.949 -1.29%
2009-11-02 0 27.05 27.05 27.10 26.90 27.30 6,558,317 177,341,588 27.041 13.95 13.95 13.97 13.87 14.08 12,719,088 13.943 -2.70%
2009-10-30 0 27.80 27.70 27.80 27.60 28.20 3,402,723 95,039,422 27.930 14.33 14.28 14.33 14.23 14.54 6,599,183 14.402 1.83%
2009-10-29 0 27.30 27.25 27.40 27.05 27.70 6,035,751 165,144,153 27.361 14.08 14.05 14.13 13.95 14.28 11,705,632 14.108 -2.50%
2009-10-28 0 28.00 27.70 27.85 27.60 28.50 4,520,032 126,385,954 27.961 14.44 14.28 14.36 14.23 14.70 8,766,073 14.418 -0.36%
2009-10-27 0 28.10 28.15 28.20 27.90 28.30 3,647,564 102,479,061 28.095 14.49 14.51 14.54 14.39 14.59 7,074,023 14.487 -1.58%
2009-10-23 0 28.55 28.50 28.55 28.50 28.80 2,375,201 67,974,957 28.619 14.72 14.70 14.72 14.70 14.85 4,606,424 14.757 0.88%
2009-10-22 0 28.30 28.20 28.25 28.05 28.55 5,385,026 152,019,235 28.230 14.59 14.54 14.57 14.46 14.72 10,443,627 14.556 -1.39%
2009-10-21 0 28.70 28.55 28.75 28.55 29.05 3,481,400 99,981,999 28.719 14.80 14.72 14.82 14.72 14.98 6,751,767 14.808 -1.20%
2009-10-20 0 29.05 28.90 29.00 28.85 29.65 4,206,865 122,442,229 29.105 14.98 14.90 14.95 14.88 15.29 8,158,722 15.008 -1.69%
2009-10-19 0 29.55 29.40 29.45 28.85 29.70 1,708,950 50,138,692 29.339 15.24 15.16 15.19 14.88 15.31 3,314,308 15.128 1.03%
2009-10-16 0 29.25 29.15 29.20 29.00 29.70 2,639,298 77,322,157 29.296 15.08 15.03 15.06 14.95 15.31 5,118,609 15.106 -0.68%
2009-10-15 0 29.45 29.40 29.45 29.00 29.60 4,474,134 131,625,621 29.419 15.19 15.16 15.19 14.95 15.26 8,677,059 15.169 1.38%
2009-10-14 0 29.05 28.95 29.10 28.60 29.10 2,483,344 71,868,384 28.940 14.98 14.93 15.00 14.75 15.00 4,816,155 14.922 1.57%
2009-10-13 0 28.60 28.50 28.65 28.35 28.95 2,784,358 80,002,454 28.733 14.75 14.70 14.77 14.62 14.93 5,399,936 14.815 0.88%
2009-10-12 0 28.35 28.35 28.40 28.10 28.90 2,693,901 76,598,289 28.434 14.62 14.62 14.64 14.49 14.90 5,224,505 14.661 -1.56%
2009-10-09 0 28.80 28.65 28.75 28.60 29.00 1,991,686 57,361,665 28.801 14.85 14.77 14.82 14.75 14.95 3,862,642 14.850 0.35%
2009-10-08 0 28.70 28.75 28.80 28.50 28.90 2,736,577 78,546,525 28.702 14.80 14.82 14.85 14.70 14.90 5,307,271 14.800 0.88%
2009-10-07 0 28.45 28.45 28.55 28.20 28.90 3,442,834 98,237,549 28.534 14.67 14.67 14.72 14.54 14.90 6,676,973 14.713 1.79%
2009-10-06 0 27.95 27.90 28.05 27.60 28.15 2,897,661 80,779,983 27.878 14.41 14.39 14.46 14.23 14.51 5,619,674 14.374 1.45%
2009-10-05 0 27.55 27.60 27.65 27.10 27.70 2,906,001 79,572,257 27.382 14.21 14.23 14.26 13.97 14.28 5,635,849 14.119 0.92%
2009-10-02 0 27.30 27.25 27.40 26.35 27.80 5,972,756 162,157,469 27.150 14.08 14.05 14.13 13.59 14.33 11,583,461 13.999 -2.50%
2009-09-30 0 28.00 27.95 28.00 27.45 28.25 4,853,691 135,366,763 27.889 14.44 14.41 14.44 14.15 14.57 9,413,165 14.381 0.18%
2009-09-29 0 27.95 27.90 27.95 27.60 28.20 3,293,889 91,912,293 27.904 14.41 14.39 14.41 14.23 14.54 6,388,112 14.388 2.01%
2009-09-28 0 27.40 27.30 27.45 27.00 27.90 3,829,350 105,436,630 27.534 14.13 14.08 14.15 13.92 14.39 7,426,576 14.197 -2.32%
2009-09-25 0 28.05 27.95 28.00 27.40 28.25 3,157,185 88,172,794 27.928 14.46 14.41 14.44 14.13 14.57 6,122,990 14.400 1.26%
2009-09-24 0 27.70 27.65 27.75 27.60 28.20 4,434,754 123,668,830 27.886 14.28 14.26 14.31 14.23 14.54 8,600,686 14.379 -2.29%
2009-09-23 0 28.35 28.30 28.45 28.00 28.80 4,052,631 115,051,230 28.389 14.62 14.59 14.67 14.44 14.85 7,859,603 14.638 -1.56%
2009-09-22 0 28.80 28.80 28.90 28.40 28.90 3,170,184 90,686,358 28.606 14.85 14.85 14.90 14.64 14.90 6,148,201 14.750 0.88%
2009-09-21 0 28.55 28.60 28.65 28.45 29.45 4,048,930 117,135,380 28.930 14.72 14.75 14.77 14.67 15.19 7,852,425 14.917 -1.72%
2009-09-18 0 29.05 28.75 28.80 28.50 29.30 9,568,045 274,801,364 28.721 14.98 14.82 14.85 14.70 15.11 18,556,102 14.809 0.00%
2009-09-17 0 29.05 29.15 29.40 28.20 29.70 11,293,247 328,749,609 29.110 14.98 15.03 15.16 14.54 15.31 21,901,930 15.010 3.75%
2009-09-16 0 28.00 27.95 28.00 27.10 28.15 5,681,807 157,512,147 27.722 14.44 14.41 14.44 13.97 14.51 11,019,199 14.294 3.70%
2009-09-15 0 27.00 27.05 27.10 26.70 27.40 1,970,295 52,906,006 26.852 13.92 13.95 13.97 13.77 14.13 3,821,156 13.846 -0.92%
2009-09-14 0 27.25 27.10 27.25 26.80 27.40 2,148,092 58,208,490 27.098 14.05 13.97 14.05 13.82 14.13 4,165,973 13.972 -0.55%
2009-09-11 0 27.40 27.45 27.50 27.00 27.70 2,954,649 80,582,382 27.273 14.13 14.15 14.18 13.92 14.28 5,730,196 14.063 -0.36%
2009-09-10 0 27.50 27.45 27.50 27.30 27.90 3,117,717 86,221,469 27.655 14.18 14.15 14.18 14.08 14.39 6,046,447 14.260 0.36%
2009-09-09 0 27.40 27.30 27.45 27.25 27.70 3,223,889 88,521,622 27.458 14.13 14.08 14.15 14.05 14.28 6,252,355 14.158 0.18%
2009-09-08 0 27.35 27.40 27.45 26.70 27.50 4,797,017 130,300,374 27.163 14.10 14.13 14.15 13.77 14.18 9,303,253 14.006 0.74%
2009-09-07 0 27.15 26.95 27.20 26.75 27.30 3,877,994 104,831,100 27.032 14.00 13.90 14.03 13.79 14.08 7,520,915 13.939 0.85%
2009-09-04 0 27.20 27.15 27.25 26.50 27.50 6,991,503 189,629,753 27.123 13.88 13.86 13.91 13.52 14.03 13,700,233 13.841 1.12%
2009-09-03 0 26.90 26.80 26.90 26.30 27.10 7,752,530 207,943,993 26.823 13.73 13.68 13.73 13.42 13.83 15,191,507 13.688 2.48%
2009-09-02 0 26.25 26.05 26.10 25.55 26.40 7,326,121 191,882,130 26.192 13.40 13.29 13.32 13.04 13.47 14,355,935 13.366 0.96%
2009-09-01 0 26.00 26.00 26.05 25.00 26.35 7,978,789 207,028,895 25.947 13.27 13.27 13.29 12.76 13.45 15,634,874 13.241 4.00%
2009-08-31 0 25.00 24.85 24.90 24.60 25.70 5,026,364 125,562,479 24.981 12.76 12.68 12.71 12.55 13.12 9,849,435 12.748 -3.10%
2009-08-28 0 25.80 25.80 25.85 25.55 26.15 3,201,625 82,747,825 25.846 13.17 13.17 13.19 13.04 13.34 6,273,759 13.190 0.78%
2009-08-27 0 25.60 25.60 25.70 25.20 25.80 5,412,553 138,007,555 25.498 13.06 13.06 13.12 12.86 13.17 10,606,194 13.012 -1.54%
2009-08-26 0 26.00 26.05 26.10 26.00 26.50 6,942,844 181,661,087 26.165 13.27 13.29 13.32 13.27 13.52 13,604,883 13.353 0.00%
2009-08-25 0 26.00 26.05 26.10 24.80 26.45 8,170,881 210,819,146 25.801 13.27 13.29 13.32 12.66 13.50 16,011,289 13.167 1.76%
2009-08-24 0 25.55 25.60 25.70 25.50 25.75 5,129,402 131,516,178 25.640 13.04 13.06 13.12 13.01 13.14 10,051,344 13.084 2.00%
2009-08-21 0 25.05 25.00 25.05 24.50 25.40 4,996,873 125,446,523 25.105 12.78 12.76 12.78 12.50 12.96 9,791,646 12.812 0.40%
2009-08-20 0 24.95 24.90 25.15 24.85 25.40 4,061,799 102,202,642 25.162 12.73 12.71 12.83 12.68 12.96 7,959,317 12.841 2.04%
2009-08-19 0 24.45 24.40 24.50 24.35 25.20 4,167,926 102,840,875 24.674 12.48 12.45 12.50 12.43 12.86 8,167,279 12.592 -1.81%
2009-08-18 0 24.90 24.85 24.90 24.10 25.10 4,816,562 118,864,166 24.678 12.71 12.68 12.71 12.30 12.81 9,438,317 12.594 2.68%
2009-08-17 0 24.25 24.35 24.40 23.95 25.35 7,343,055 180,378,537 24.565 12.38 12.43 12.45 12.22 12.94 14,389,118 12.536 -4.53%
2009-08-14 0 25.40 25.45 25.50 25.15 25.65 2,831,559 71,645,721 25.303 12.96 12.99 13.01 12.83 13.09 5,548,595 12.912 -0.59%
2009-08-13 0 25.55 25.45 25.55 25.35 25.90 4,988,148 128,031,192 25.667 13.04 12.99 13.04 12.94 13.22 9,774,549 13.098 1.79%
2009-08-12 0 25.10 25.30 25.35 25.05 25.60 7,294,535 184,073,261 25.234 12.81 12.91 12.94 12.78 13.06 14,294,041 12.878 -3.09%
2009-08-11 0 25.90 25.85 25.90 24.75 26.60 7,469,296 192,221,767 25.735 13.22 13.19 13.22 12.63 13.57 14,636,494 13.133 3.19%
2009-08-10 0 25.10 25.05 25.15 24.85 25.25 3,339,343 83,647,364 25.049 12.81 12.78 12.83 12.68 12.89 6,543,625 12.783 2.03%
2009-08-07 0 24.60 24.60 24.65 24.50 25.00 5,552,922 136,850,340 24.645 12.55 12.55 12.58 12.50 12.76 10,881,255 12.577 -2.77%
2009-08-06 0 25.30 25.30 25.40 24.45 25.40 5,777,381 144,190,762 24.958 12.91 12.91 12.96 12.48 12.96 11,321,094 12.736 1.00%
2009-08-05 0 25.05 24.95 25.05 24.80 26.00 10,657,921 269,275,242 25.265 12.78 12.73 12.78 12.66 13.27 20,884,780 12.893 -3.28%
2009-08-04 0 25.90 25.90 26.00 25.65 26.80 11,602,139 303,116,145 26.126 13.22 13.22 13.27 13.09 13.68 22,735,027 13.333 -0.19%
2009-08-03 0 25.95 25.90 25.95 25.50 26.30 8,483,790 220,040,263 25.937 13.24 13.22 13.24 13.01 13.42 16,624,451 13.236 0.58%
2009-07-31 0 25.80 25.70 25.80 25.20 26.00 8,446,130 217,501,569 25.752 13.17 13.12 13.17 12.86 13.27 16,550,654 13.142 3.41%
2009-07-30 0 24.95 24.85 24.90 24.50 25.35 6,181,666 154,005,417 24.913 12.73 12.68 12.71 12.50 12.94 12,113,313 12.714 1.42%
2009-07-29 0 24.60 24.60 24.65 24.10 25.40 11,252,040 278,471,648 24.749 12.55 12.55 12.58 12.30 12.96 22,048,988 12.630 -3.15%
2009-07-28 0 25.40 25.35 25.40 24.90 25.60 9,364,839 237,325,561 25.342 12.96 12.94 12.96 12.71 13.06 18,350,915 12.933 -0.20%
2009-07-27 0 25.45 25.55 25.60 25.20 26.00 8,018,584 205,572,883 25.637 12.99 13.04 13.06 12.86 13.27 15,712,854 13.083 -1.17%
2009-07-24 0 25.75 25.80 25.85 25.25 25.90 11,076,385 284,308,379 25.668 13.14 13.17 13.19 12.89 13.22 21,704,783 13.099 2.59%
2009-07-23 0 25.10 25.10 25.15 24.60 25.20 11,857,763 297,193,504 25.063 12.81 12.81 12.83 12.55 12.86 23,235,936 12.790 3.29%
2009-07-22 0 24.30 24.50 24.55 24.20 25.10 12,989,807 319,686,080 24.611 12.40 12.50 12.53 12.35 12.81 25,454,238 12.559 0.83%
2009-07-21 0 24.10 23.95 24.10 23.40 24.30 4,550,032 108,829,676 23.918 12.30 12.22 12.30 11.94 12.40 8,916,037 12.206 0.21%
2009-07-20 0 24.05 24.00 24.05 23.20 24.10 7,608,616 181,491,219 23.853 12.27 12.25 12.27 11.84 12.30 14,909,500 12.173 3.22%
2009-07-17 0 23.30 23.20 23.25 22.90 23.30 4,821,600 111,267,160 23.077 11.89 11.84 11.86 11.69 11.89 9,448,189 11.777 1.75%
2009-07-16 0 22.90 22.85 22.90 22.80 23.20 8,252,761 189,507,906 22.963 11.69 11.66 11.69 11.64 11.84 16,171,737 11.718 2.00%
2009-07-15 0 22.45 22.40 22.50 22.00 22.60 6,631,456 148,098,611 22.333 11.46 11.43 11.48 11.23 11.53 12,994,701 11.397 1.58%
2009-07-14 0 22.10 22.00 22.15 21.60 22.25 8,282,830 181,682,869 21.935 11.28 11.23 11.30 11.02 11.35 16,230,659 11.194 3.76%
2009-07-13 0 21.30 21.45 21.50 21.20 22.05 9,206,324 197,312,379 21.432 10.87 10.95 10.97 10.82 11.25 18,040,296 10.937 -3.84%
2009-07-10 0 22.15 22.20 22.25 22.00 22.75 4,934,015 109,233,253 22.139 11.30 11.33 11.35 11.23 11.61 9,668,472 11.298 -1.56%
2009-07-09 0 22.50 22.50 22.60 22.05 22.90 5,095,204 113,983,065 22.371 11.48 11.48 11.53 11.25 11.69 9,984,331 11.416 2.04%
2009-07-08 0 22.05 22.00 22.20 21.50 22.40 8,547,004 188,394,891 22.042 11.25 11.23 11.33 10.97 11.43 16,748,322 11.249 -2.22%
2009-07-07 0 22.55 22.60 22.65 22.45 22.85 8,599,260 194,440,628 22.611 11.51 11.53 11.56 11.46 11.66 16,850,721 11.539 -0.88%
2009-07-06 0 22.75 22.70 22.75 22.70 23.20 7,801,276 178,217,739 22.845 11.61 11.58 11.61 11.58 11.84 15,287,027 11.658 -1.94%
2009-07-03 0 23.20 23.15 23.30 22.50 23.55 5,506,789 127,484,165 23.150 11.84 11.81 11.89 11.48 12.02 10,790,855 11.814 -0.43%
2009-07-02 0 23.30 23.25 23.40 23.05 24.30 9,303,322 219,759,649 23.622 11.89 11.86 11.94 11.76 12.40 18,230,369 12.055 -1.48%
2009-06-30 0 23.65 23.55 23.60 23.10 24.70 8,236,319 195,216,549 23.702 12.07 12.02 12.04 11.79 12.60 16,139,518 12.096 -1.05%
2009-06-29 0 23.90 23.80 23.95 23.55 24.25 5,319,273 126,467,485 23.775 12.20 12.15 12.22 12.02 12.38 10,423,407 12.133 -1.44%
2009-06-26 0 24.25 24.20 24.25 23.85 24.60 4,130,143 100,147,184 24.248 12.38 12.35 12.38 12.17 12.55 8,093,241 12.374 1.68%
2009-06-25 0 23.85 23.60 23.65 23.20 24.00 6,225,793 147,191,065 23.642 12.17 12.04 12.07 11.84 12.25 12,199,782 12.065 3.92%
2009-06-24 0 22.95 22.85 22.90 22.30 23.30 6,526,542 149,308,654 22.877 11.71 11.66 11.69 11.38 11.89 12,789,116 11.675 2.23%
2009-06-23 0 22.45 22.45 22.50 22.20 23.15 17,056,217 386,056,278 22.634 11.46 11.46 11.48 11.33 11.81 33,422,591 11.551 -4.87%
2009-06-22 0 23.60 24.00 24.05 23.45 25.00 6,115,482 148,349,833 24.258 12.04 12.25 12.27 11.97 12.76 11,983,622 12.379 -2.48%
2009-06-19 0 24.20 24.20 24.30 23.50 24.60 6,792,158 163,723,225 24.105 12.35 12.35 12.40 11.99 12.55 13,309,605 12.301 2.98%
2009-06-18 0 23.50 23.50 23.55 23.35 24.00 4,639,663 109,244,920 23.546 11.99 11.99 12.02 11.92 12.25 9,091,674 12.016 -1.67%
2009-06-17 0 23.90 24.00 24.05 23.25 24.40 4,664,193 111,220,252 23.846 12.20 12.25 12.27 11.86 12.45 9,139,742 12.169 0.21%
2009-06-16 0 23.85 23.70 23.90 23.00 24.00 14,163,604 333,061,733 23.515 12.17 12.09 12.20 11.74 12.25 27,754,357 12.000 -2.05%
2009-06-15 0 24.35 24.60 24.70 24.15 25.10 9,009,491 221,284,929 24.561 12.43 12.55 12.60 12.32 12.81 17,654,591 12.534 -3.56%
2009-06-12 0 25.25 25.20 25.25 25.15 26.30 8,082,051 207,108,375 25.626 12.89 12.86 12.89 12.83 13.42 15,837,221 13.077 -1.94%
2009-06-11 0 25.75 25.60 25.65 25.25 26.25 10,148,879 260,646,927 25.682 13.14 13.06 13.09 12.89 13.40 19,887,284 13.106 -2.46%
2009-06-10 0 26.40 26.30 26.40 25.60 26.60 8,399,987 220,214,775 26.216 13.47 13.42 13.47 13.06 13.57 16,460,234 13.379 3.94%
2009-06-09 0 25.40 25.30 25.35 25.25 27.00 14,139,866 363,968,423 25.741 12.96 12.91 12.94 12.89 13.78 27,707,841 13.136 -5.40%
2009-06-08 0 26.85 26.80 26.85 26.80 28.00 6,076,301 166,162,923 27.346 13.70 13.68 13.70 13.68 14.29 11,906,844 13.955 -4.11%
2009-06-05 0 28.00 27.95 28.15 27.50 28.20 5,471,027 152,547,429 27.883 14.29 14.26 14.37 14.03 14.39 10,720,777 14.229 2.00%
2009-06-04 0 27.45 27.40 27.75 26.80 28.00 9,288,200 253,562,090 27.299 14.01 13.98 14.16 13.68 14.29 18,200,736 13.931 -1.08%
2009-06-03 0 27.75 27.75 27.80 27.15 28.90 17,576,137 494,755,318 28.149 14.16 14.16 14.19 13.86 14.75 34,441,403 14.365 4.52%
2009-06-02 0 26.55 26.55 26.70 26.30 27.30 9,301,570 248,889,057 26.758 13.55 13.55 13.63 13.42 13.93 18,226,936 13.655 -1.85%
2009-06-01 0 27.05 27.00 27.05 25.80 27.40 11,502,472 307,477,418 26.731 13.80 13.78 13.80 13.17 13.98 22,539,724 13.642 6.08%
2009-05-29 0 25.50 25.50 25.60 24.00 26.00 14,901,122 377,034,711 25.302 13.01 13.01 13.06 12.25 13.27 29,199,564 12.912 3.45%
2009-05-27 0 24.65 24.60 24.80 23.80 24.85 9,884,325 241,424,120 24.425 12.58 12.55 12.66 12.15 12.68 19,368,876 12.465 5.79%
2009-05-26 0 23.30 23.20 23.45 23.20 24.05 4,691,394 110,599,836 23.575 11.89 11.84 11.97 11.84 12.27 9,193,043 12.031 -1.89%
2009-05-25 0 23.75 23.80 23.85 23.50 24.40 3,805,593 90,949,703 23.899 12.12 12.15 12.17 11.99 12.45 7,457,268 12.196 -0.63%
2009-05-22 0 23.90 23.90 24.00 23.35 24.65 5,686,659 135,655,716 23.855 12.20 12.20 12.25 11.92 12.58 11,143,320 12.174 -1.04%
2009-05-21 0 24.15 24.10 24.15 24.10 24.95 4,048,963 99,427,763 24.556 12.32 12.30 12.32 12.30 12.73 7,934,165 12.532 -2.62%
2009-05-20 0 24.80 24.80 24.85 24.30 25.90 12,483,831 311,113,603 24.921 12.66 12.66 12.68 12.40 13.22 24,462,750 12.718 1.02%
2009-05-19 0 24.55 24.45 24.60 23.50 24.85 17,471,651 423,931,476 24.264 12.53 12.48 12.55 11.99 12.68 34,236,657 12.382 5.59%
2009-05-18 0 23.25 23.20 23.25 21.75 23.55 9,901,033 228,416,048 23.070 11.86 11.84 11.86 11.10 12.02 19,401,616 11.773 3.10%
2009-05-15 0 22.55 22.45 22.60 22.25 22.85 9,342,597 209,968,582 22.474 11.51 11.46 11.53 11.35 11.66 18,307,330 11.469 2.27%
2009-05-14 0 22.05 22.00 22.05 21.55 23.00 18,210,556 399,035,391 21.912 11.25 11.23 11.25 11.00 11.74 35,684,581 11.182 -5.57%
2009-05-13 0 23.35 23.05 23.10 22.30 23.55 16,383,309 374,774,048 22.875 11.92 11.76 11.79 11.38 12.02 32,103,991 11.674 -0.85%
2009-05-12 0 23.55 23.60 23.65 23.05 24.50 13,698,010 323,435,847 23.612 12.02 12.04 12.07 11.76 12.50 26,842,000 12.050 -4.46%
2009-05-11 0 24.65 24.70 24.80 23.85 25.35 12,336,037 303,366,612 24.592 12.58 12.60 12.66 12.17 12.94 24,173,140 12.550 -0.80%
2009-05-08 0 24.85 24.60 24.65 23.80 25.00 13,841,724 340,219,068 24.579 12.68 12.55 12.58 12.15 12.76 27,123,616 12.543 -0.20%
2009-05-07 0 24.90 24.90 24.95 23.25 24.95 24,924,778 604,007,823 24.233 12.71 12.71 12.73 11.86 12.73 48,841,467 12.367 10.42%
2009-05-06 0 22.55 22.60 22.80 20.10 23.05 12,578,787 278,131,130 22.111 11.51 11.53 11.64 10.26 11.76 24,648,822 11.284 6.12%
2009-05-05 0 21.25 21.15 21.20 20.50 21.60 15,513,208 328,083,030 21.149 10.84 10.79 10.82 10.46 11.02 30,398,980 10.793 6.68%
2009-05-04 0 19.92 19.92 19.94 18.52 20.35 13,336,647 265,059,510 19.875 10.17 10.17 10.18 9.451 10.39 26,133,890 10.142 7.10%
2009-04-30 0 18.60 18.38 18.56 17.90 18.76 10,294,924 189,163,355 18.374 9.492 9.380 9.472 9.135 9.574 20,173,467 9.3768 7.14%
2009-04-29 0 17.36 17.46 17.48 17.02 17.74 6,244,289 108,313,602 17.346 8.859 8.910 8.920 8.686 9.053 12,236,026 8.8520 0.58%
2009-04-28 0 17.26 17.22 17.34 16.74 18.16 10,376,679 178,540,014 17.206 8.808 8.788 8.849 8.543 9.267 20,333,671 8.7805 -4.00%
2009-04-27 0 17.98 17.98 18.00 17.76 19.00 6,082,604 109,499,842 18.002 9.176 9.176 9.186 9.063 9.696 11,919,196 9.1868 -3.44%
2009-04-24 0 18.62 18.60 18.62 18.34 18.74 3,876,111 71,745,838 18.510 9.502 9.492 9.502 9.359 9.563 7,595,452 9.4459 1.42%
2009-04-23 0 18.36 18.28 18.40 17.56 18.48 4,164,894 75,688,647 18.173 9.369 9.329 9.390 8.961 9.431 8,161,338 9.2740 2.68%
2009-04-22 0 17.88 17.74 17.90 17.66 18.52 6,595,343 119,391,260 18.102 9.125 9.053 9.135 9.012 9.451 12,923,936 9.2380 -1.76%
2009-04-21 0 18.20 18.20 18.24 18.00 18.70 10,010,022 183,193,576 18.301 9.288 9.288 9.308 9.186 9.543 19,615,186 9.3394 -4.91%
2009-04-20 0 19.14 19.12 19.14 18.12 19.30 6,976,891 131,864,790 18.900 9.768 9.757 9.768 9.247 9.849 13,671,600 9.6452 1.16%
2009-04-17 0 18.92 18.88 18.98 18.84 19.60 7,191,811 138,620,764 19.275 9.655 9.635 9.686 9.614 10.00 14,092,747 9.8363 -1.56%
2009-04-16 0 19.22 19.18 19.20 18.94 20.00 6,847,860 131,735,144 19.237 9.808 9.788 9.798 9.665 10.21 13,418,757 9.8172 0.00%
2009-04-15 0 19.22 19.22 19.24 18.60 19.30 7,194,694 136,237,433 18.936 9.808 9.808 9.819 9.492 9.849 14,098,397 9.6633 0.84%
2009-04-14 0 19.06 19.04 19.08 18.02 19.90 14,416,016 276,850,726 19.204 9.727 9.716 9.737 9.196 10.16 28,248,973 9.8004 5.77%
2009-04-09 0 18.02 18.04 18.06 17.76 18.18 6,797,049 121,991,196 17.948 9.196 9.206 9.216 9.063 9.278 13,319,190 9.1591 2.74%
2009-04-08 0 17.54 17.52 17.54 17.12 18.00 10,145,081 178,104,821 17.556 8.951 8.941 8.951 8.737 9.186 19,879,842 8.9591 -2.56%
2009-04-07 0 18.00 17.98 18.00 17.40 18.20 14,608,345 261,810,748 17.922 9.186 9.176 9.186 8.880 9.288 28,625,852 9.1460 3.93%
2009-04-06 0 17.32 17.26 17.30 17.20 18.36 10,488,952 184,330,101 17.574 8.839 8.808 8.829 8.778 9.369 20,553,676 8.9682 3.46%
2009-04-03 0 16.74 16.62 16.64 15.52 16.90 9,155,381 151,652,815 16.564 8.543 8.482 8.492 7.920 8.624 17,940,470 8.4531 1.95%
2009-04-02 0 16.42 16.42 16.50 15.20 16.60 11,170,825 179,616,644 16.079 8.379 8.379 8.420 7.757 8.471 21,889,843 8.2055 8.17%
2009-04-01 0 15.18 15.26 15.30 15.08 15.40 5,310,461 80,891,505 15.232 7.747 7.787 7.808 7.696 7.859 10,406,139 7.7734 1.47%
2009-03-31 0 14.96 14.98 15.00 14.74 15.38 4,234,674 63,658,323 15.033 7.634 7.645 7.655 7.522 7.849 8,298,076 7.6715 0.40%
2009-03-30 0 14.90 14.88 14.90 14.88 15.50 4,551,580 68,730,749 15.100 7.604 7.594 7.604 7.594 7.910 8,919,070 7.7060 -4.12%
2009-03-27 0 15.54 15.54 15.58 15.36 16.00 5,182,414 81,350,669 15.697 7.930 7.930 7.951 7.839 8.165 10,155,224 8.0107 -1.89%
2009-03-26 0 15.84 15.80 15.84 15.16 15.98 5,605,221 87,893,627 15.681 8.083 8.063 8.083 7.736 8.155 10,983,737 8.0022 4.07%
2009-03-25 0 15.22 15.20 15.26 15.10 15.72 7,998,028 123,062,123 15.387 7.767 7.757 7.787 7.706 8.022 15,672,574 7.8521 -2.81%
2009-03-24 0 15.66 15.64 15.68 14.58 15.80 15,595,637 237,062,205 15.201 7.992 7.981 8.002 7.440 8.063 30,560,504 7.7571 6.97%
2009-03-23 0 14.64 14.58 14.60 13.94 15.50 8,207,128 119,533,884 14.565 7.471 7.440 7.451 7.114 7.910 16,082,317 7.4326 5.78%
2009-03-20 0 13.84 13.74 13.84 13.58 13.98 7,227,410 99,579,290 13.778 7.063 7.012 7.063 6.930 7.134 14,162,506 7.0312 -1.00%
2009-03-19 0 13.98 13.96 13.98 13.62 14.10 9,196,652 127,888,761 13.906 7.134 7.124 7.134 6.951 7.196 18,021,343 7.0965 1.75%
2009-03-18 0 13.74 13.72 13.74 13.50 14.00 9,481,800 129,499,716 13.658 7.012 7.002 7.012 6.889 7.144 18,580,106 6.9698 3.10%
2009-03-17 0 14.68 14.66 14.68 14.36 15.06 13,657,142 201,239,229 14.735 6.801 6.792 6.801 6.653 6.977 29,478,270 6.8267 0.82%
2009-03-16 0 14.56 14.56 14.60 13.32 14.60 16,132,889 227,241,575 14.086 6.746 6.746 6.764 6.171 6.764 34,822,049 6.5258 10.64%
2009-03-13 0 13.16 13.12 13.16 12.72 13.16 20,188,571 261,858,190 12.971 6.097 6.078 6.097 5.893 6.097 43,576,039 6.0092 4.61%
2009-03-12 0 12.58 12.58 12.60 12.56 13.40 16,287,703 209,134,269 12.840 5.828 5.828 5.838 5.819 6.208 35,156,207 5.9487 -4.84%
2009-03-11 0 13.22 13.22 13.30 13.20 14.00 11,330,235 153,398,753 13.539 6.125 6.125 6.162 6.115 6.486 24,455,756 6.2725 0.00%
2009-03-10 0 13.22 13.20 13.22 12.40 13.32 9,115,162 118,822,739 13.036 6.125 6.115 6.125 5.745 6.171 19,674,630 6.0394 7.13%
2009-03-09 0 12.34 12.34 12.36 12.20 13.60 16,653,524 210,399,557 12.634 5.717 5.717 5.726 5.652 6.301 35,945,814 5.8532 -7.36%
2009-03-06 0 13.32 13.32 13.54 13.32 14.00 14,544,674 197,587,164 13.585 6.171 6.171 6.273 6.171 6.486 31,393,964 6.2938 -5.26%
2009-03-05 0 14.06 14.06 14.10 13.82 14.80 12,669,257 180,585,608 14.254 6.514 6.514 6.532 6.403 6.857 27,345,969 6.6037 -4.48%
2009-03-04 0 14.72 14.72 14.74 14.30 14.88 7,700,346 112,757,375 14.643 6.820 6.820 6.829 6.625 6.894 16,620,819 6.7841 0.82%
2009-03-03 0 14.60 14.60 14.70 14.56 15.30 9,464,359 141,436,655 14.944 6.764 6.764 6.810 6.746 7.088 20,428,354 6.9235 -2.67%
2009-03-02 0 15.00 14.98 15.00 14.88 16.00 8,744,955 133,082,148 15.218 6.949 6.940 6.949 6.894 7.413 18,875,556 7.0505 -7.75%
2009-02-27 0 16.26 16.18 16.26 15.98 16.30 3,092,869 50,046,265 16.181 7.533 7.496 7.533 7.403 7.552 6,675,806 7.4967 0.99%
2009-02-26 0 16.10 16.06 16.10 15.82 16.14 4,762,631 76,242,603 16.009 7.459 7.441 7.459 7.329 7.478 10,279,905 7.4167 1.77%
2009-02-25 0 15.82 15.76 15.82 15.60 16.10 5,265,460 83,303,442 15.821 7.329 7.302 7.329 7.227 7.459 11,365,237 7.3297 0.38%
2009-02-24 0 15.76 15.74 15.76 15.56 15.92 6,554,637 102,773,869 15.680 7.302 7.292 7.302 7.209 7.376 14,147,862 7.2643 -3.43%
2009-02-23 0 16.32 16.30 16.32 16.08 17.04 16,395,130 266,708,976 16.268 7.561 7.552 7.561 7.450 7.895 35,388,083 7.5367 -2.04%
2009-02-20 0 16.66 16.66 16.70 16.40 16.94 8,206,170 137,460,987 16.751 7.718 7.718 7.737 7.598 7.848 17,712,615 7.7606 -1.88%
2009-02-19 0 16.98 16.92 16.98 16.02 17.00 9,800,409 163,623,865 16.696 7.867 7.839 7.867 7.422 7.876 21,153,701 7.7350 2.78%
2009-02-18 0 16.52 16.50 16.52 15.70 16.82 18,311,761 299,463,283 16.354 7.654 7.644 7.654 7.274 7.793 39,525,037 7.5765 3.90%
2009-02-17 0 15.90 15.90 15.96 15.08 16.30 23,151,181 368,385,070 15.912 7.366 7.366 7.394 6.986 7.552 49,970,687 7.3720 2.19%
2009-02-16 0 15.56 15.54 15.56 15.32 15.90 14,301,231 221,704,969 15.503 7.209 7.200 7.209 7.098 7.366 30,868,505 7.1822 -4.07%
2009-02-13 0 16.22 16.12 16.22 15.46 16.22 14,353,359 227,328,863 15.838 7.515 7.468 7.515 7.163 7.515 30,981,020 7.3377 -1.10%
2009-02-12 0 16.40 16.40 16.52 16.40 17.32 11,481,245 191,954,480 16.719 7.598 7.598 7.654 7.598 8.024 24,781,703 7.7458 -6.61%
2009-02-11 0 17.56 17.54 17.56 17.02 17.80 5,040,676 87,845,285 17.427 8.135 8.126 8.135 7.885 8.247 10,880,052 8.0740 0.23%
2009-02-10 0 17.52 17.52 17.60 17.04 17.64 4,837,227 84,424,889 17.453 8.117 8.117 8.154 7.895 8.173 10,440,917 8.0860 0.57%
2009-02-09 0 17.42 17.42 17.44 16.74 17.48 11,706,945 199,763,470 17.064 8.071 8.071 8.080 7.756 8.098 25,268,866 7.9055 4.81%
2009-02-06 0 16.62 16.62 16.64 16.20 16.90 8,213,125 136,513,883 16.621 7.700 7.700 7.709 7.505 7.830 17,727,627 7.7006 -0.48%
2009-02-05 0 16.70 16.66 16.70 16.38 16.92 8,856,172 147,253,666 16.627 7.737 7.718 7.737 7.589 7.839 19,115,612 7.7033 1.21%
2009-02-04 0 16.50 16.50 16.52 15.84 16.90 12,396,897 203,613,286 16.425 7.644 7.644 7.654 7.339 7.830 26,758,093 7.6094 5.77%
2009-02-03 0 15.60 15.60 15.62 15.18 16.10 14,040,955 220,116,017 15.677 7.227 7.227 7.237 7.033 7.459 30,306,712 7.2629 3.31%
2009-02-02 0 15.10 15.04 15.10 14.82 15.76 6,095,913 92,143,434 15.116 6.996 6.968 6.996 6.866 7.302 13,157,729 7.0030 -3.70%
2009-01-30 0 15.68 15.66 15.68 15.30 15.82 13,278,215 207,198,917 15.604 7.264 7.255 7.264 7.088 7.329 28,660,375 7.2295 1.69%
2009-01-29 0 15.42 15.36 15.42 14.90 15.80 10,261,624 158,445,647 15.441 7.144 7.116 7.144 6.903 7.320 22,149,211 7.1536 5.76%
2009-01-23 0 14.58 14.58 14.60 14.50 14.94 10,200,516 149,621,996 14.668 6.755 6.755 6.764 6.718 6.922 22,017,313 6.7957 -4.33%
2009-01-22 0 15.24 15.20 15.24 15.14 15.62 5,780,972 88,346,436 15.282 7.061 7.042 7.061 7.014 7.237 12,477,944 7.0802 -0.39%
2009-01-21 0 15.30 15.28 15.30 15.04 15.70 9,260,242 141,506,018 15.281 7.088 7.079 7.088 6.968 7.274 19,987,778 7.0796 -4.49%
2009-01-20 0 16.02 16.02 16.10 15.90 16.70 3,778,439 61,301,768 16.224 7.422 7.422 7.459 7.366 7.737 8,155,575 7.5165 -4.07%
2009-01-19 0 16.70 16.70 16.72 16.50 17.30 6,979,703 117,004,655 16.764 7.737 7.737 7.746 7.644 8.015 15,065,346 7.7665 1.46%
2009-01-16 0 16.46 16.46 16.50 15.38 16.64 11,497,647 186,040,088 16.181 7.626 7.626 7.644 7.125 7.709 24,817,106 7.4964 5.65%
2009-01-15 0 15.58 15.58 15.66 14.80 15.78 4,803,061 73,345,120 15.270 7.218 7.218 7.255 6.857 7.311 10,367,171 7.0747 -1.39%
2009-01-14 0 15.80 15.80 15.90 15.80 16.28 4,817,436 77,044,883 15.993 7.320 7.320 7.366 7.320 7.542 10,398,199 7.4094 -1.25%
2009-01-13 0 16.00 16.00 16.02 15.98 16.38 4,195,686 67,456,542 16.078 7.413 7.413 7.422 7.403 7.589 9,056,182 7.4487 -1.11%
2009-01-12 0 16.18 16.18 16.20 15.76 16.70 7,601,403 121,890,164 16.035 7.496 7.496 7.505 7.302 7.737 16,407,255 7.4290 -4.26%
2009-01-09 0 16.90 16.88 16.90 16.60 17.52 4,034,142 68,199,999 16.906 7.830 7.820 7.830 7.691 8.117 8,707,497 7.8323 -1.52%
2009-01-08 0 17.16 17.14 17.16 16.98 17.52 8,753,063 150,585,609 17.204 7.950 7.941 7.950 7.867 8.117 18,893,057 7.9704 -2.39%
2009-01-07 0 17.58 17.58 17.60 17.50 18.50 10,382,670 187,101,067 18.021 8.145 8.145 8.154 8.108 8.571 22,410,483 8.3488 0.80%
2009-01-06 0 17.44 17.44 17.46 17.00 17.56 5,209,231 90,096,273 17.296 8.080 8.080 8.089 7.876 8.135 11,243,869 8.0129 2.11%
2009-01-05 0 17.08 17.08 17.10 16.80 17.12 4,036,550 68,699,352 17.019 7.913 7.913 7.922 7.783 7.932 8,712,695 7.8850 2.40%
2009-01-02 0 16.68 16.68 16.70 16.20 16.68 3,016,472 49,767,825 16.499 7.728 7.728 7.737 7.505 7.728 6,510,907 7.6438 2.96%
2008-12-31 0 16.20 16.14 16.20 16.10 16.42 1,991,350 32,315,943 16.228 7.505 7.478 7.505 7.459 7.607 4,298,231 7.5184 -0.37%
2008-12-30 0 16.26 16.20 16.26 15.86 16.42 2,766,641 44,553,929 16.104 7.533 7.505 7.533 7.348 7.607 5,971,659 7.4609 1.25%
2008-12-29 0 16.06 16.06 16.10 15.28 16.24 2,029,219 32,286,992 15.911 7.441 7.441 7.459 7.079 7.524 4,379,970 7.3715 1.13%
2008-12-24 0 15.88 15.88 15.90 15.60 15.90 2,312,351 36,495,866 15.783 7.357 7.357 7.366 7.227 7.366 4,991,096 7.3122 1.15%
2008-12-23 0 15.70 15.70 15.72 15.38 16.00 5,229,264 82,335,246 15.745 7.274 7.274 7.283 7.125 7.413 11,287,110 7.2946 -2.73%
2008-12-22 0 16.14 16.14 16.20 16.10 17.32 6,668,253 109,494,775 16.420 7.478 7.478 7.505 7.459 8.024 14,393,097 7.6075 -5.06%
2008-12-19 0 17.00 17.00 17.20 16.98 17.30 7,447,028 127,420,986 17.110 7.876 7.876 7.969 7.867 8.015 16,074,044 7.9271 -2.07%
2008-12-18 0 17.36 17.30 17.36 17.00 17.50 5,912,814 102,113,938 17.270 8.043 8.015 8.043 7.876 8.108 12,762,519 8.0011 0.93%
2008-12-17 0 17.20 17.20 17.22 16.76 17.50 4,371,496 75,069,995 17.173 7.969 7.969 7.978 7.765 8.108 9,435,659 7.9560 1.30%
2008-12-16 0 16.98 16.98 17.00 16.80 17.40 3,044,801 51,742,479 16.994 7.867 7.867 7.876 7.783 8.061 6,572,053 7.8731 0.00%
2008-12-15 0 16.98 16.98 17.18 16.98 17.80 3,280,987 57,176,935 17.427 7.867 7.867 7.959 7.867 8.247 7,081,849 8.0737 0.00%
2008-12-12 0 16.98 16.96 16.98 16.70 17.76 4,795,536 82,010,020 17.101 7.867 7.857 7.867 7.737 8.228 10,350,929 7.9230 -4.61%
2008-12-11 0 17.80 17.78 17.82 16.80 17.94 5,849,840 102,633,657 17.545 8.247 8.237 8.256 7.783 8.312 12,626,592 8.1284 1.37%
2008-12-10 0 17.56 17.56 17.58 16.68 17.86 10,423,681 179,378,415 17.209 8.135 8.135 8.145 7.728 8.274 22,499,003 7.9727 2.57%
2008-12-09 0 17.12 17.10 17.12 16.84 18.00 7,048,374 121,374,933 17.220 7.932 7.922 7.932 7.802 8.339 15,213,569 7.9781 -4.36%
2008-12-08 0 17.90 17.80 17.90 16.34 18.00 12,477,227 213,311,575 17.096 8.293 8.247 8.293 7.570 8.339 26,931,482 7.9205 11.74%
2008-12-05 0 16.02 15.94 16.02 15.64 16.16 4,262,428 68,003,537 15.954 7.422 7.385 7.422 7.246 7.487 9,200,241 7.3915 2.43%
2008-12-04 0 15.64 15.64 15.66 15.54 16.26 4,169,464 65,816,526 15.785 7.246 7.246 7.255 7.200 7.533 8,999,583 7.3133 -1.51%
2008-12-03 0 15.88 15.88 16.02 15.80 16.52 4,747,755 76,748,162 16.165 7.357 7.357 7.422 7.320 7.654 10,247,796 7.4892 1.15%
2008-12-02 0 15.70 15.70 15.76 15.30 15.70 4,871,145 75,418,465 15.483 7.274 7.274 7.302 7.088 7.274 10,514,127 7.1731 -4.15%
2008-12-01 0 16.38 16.36 16.38 16.04 16.98 3,769,497 62,118,341 16.479 7.589 7.580 7.589 7.431 7.867 8,136,274 7.6347 -2.50%
2008-11-28 0 16.80 16.40 16.80 15.80 16.80 4,119,182 67,022,098 16.271 7.783 7.598 7.783 7.320 7.783 8,891,052 7.5382 4.35%
2008-11-27 0 16.10 16.00 16.10 15.52 16.10 6,745,840 106,984,430 15.859 7.459 7.413 7.459 7.190 7.459 14,560,564 7.3475 3.87%
2008-11-26 0 15.50 15.48 15.50 14.80 15.68 5,089,574 78,200,562 15.365 7.181 7.172 7.181 6.857 7.264 10,985,596 7.1185 3.47%
2008-11-25 0 14.98 14.90 15.00 14.72 15.10 4,961,777 73,867,199 14.887 6.940 6.903 6.949 6.820 6.996 10,709,752 6.8972 4.61%
2008-11-24 0 14.32 14.30 14.32 14.12 14.90 4,234,763 60,663,553 14.325 6.634 6.625 6.634 6.542 6.903 9,140,528 6.6368 -1.78%
2008-11-21 0 14.58 14.50 14.58 13.00 15.04 6,681,004 95,251,680 14.257 6.755 6.718 6.755 6.023 6.968 14,420,619 6.6052 4.89%
2008-11-20 0 13.90 13.88 13.90 13.10 13.90 8,016,570 107,911,918 13.461 6.440 6.431 6.440 6.069 6.440 17,303,373 6.2365 -4.79%
2008-11-19 0 14.60 14.60 14.62 14.20 14.80 4,404,351 63,905,041 14.510 6.764 6.764 6.773 6.579 6.857 9,506,575 6.7222 0.69%
2008-11-18 0 14.50 14.48 14.50 14.24 15.50 5,100,254 74,784,848 14.663 6.718 6.709 6.718 6.597 7.181 11,008,648 6.7933 -5.10%
2008-11-17 0 15.28 15.26 15.28 14.82 15.80 6,803,377 104,084,412 15.299 7.079 7.070 7.079 6.866 7.320 14,684,755 7.0879 3.24%
2008-11-14 0 14.80 14.78 14.80 14.60 15.50 4,272,371 63,429,910 14.847 6.857 6.848 6.857 6.764 7.181 9,221,703 6.8783 0.41%
2008-11-13 0 14.74 14.72 14.74 14.20 14.76 10,321,009 149,123,379 14.449 6.829 6.820 6.829 6.579 6.838 22,277,391 6.6939 -4.29%
2008-11-12 0 15.40 15.38 15.40 15.02 15.70 9,464,813 144,805,972 15.299 7.135 7.125 7.135 6.959 7.274 20,429,334 7.0881 -1.91%
2008-11-11 0 15.70 15.68 15.70 15.50 17.02 9,118,800 146,964,696 16.117 7.274 7.264 7.274 7.181 7.885 19,682,482 7.4668 -5.88%
2008-11-10 0 16.68 16.68 16.70 16.50 17.64 10,986,090 186,321,926 16.960 7.728 7.728 7.737 7.644 8.173 23,712,936 7.8574 -1.88%
2008-11-07 0 17.00 17.00 17.02 15.64 17.00 6,906,846 112,820,149 16.335 7.876 7.876 7.885 7.246 7.876 14,908,088 7.5677 3.66%
2008-11-06 0 16.40 16.38 16.40 16.00 16.76 11,158,378 181,909,781 16.303 7.598 7.589 7.598 7.413 7.765 24,084,811 7.5529 -6.82%
2008-11-05 0 17.60 17.58 17.60 17.00 18.20 14,403,223 253,576,943 17.606 8.154 8.145 8.154 7.876 8.432 31,088,649 8.1566 10.00%
2008-11-04 0 16.00 16.00 16.08 15.50 16.70 7,642,620 122,390,322 16.014 7.413 7.413 7.450 7.181 7.737 16,496,220 7.4193 -1.23%
2008-11-03 0 16.20 16.04 16.20 15.60 16.80 8,603,844 138,927,349 16.147 7.505 7.431 7.505 7.227 7.783 18,570,975 7.4809 7.28%
2008-10-31 0 15.10 15.10 15.30 15.00 16.70 9,932,525 154,240,375 15.529 6.996 6.996 7.088 6.949 7.737 21,438,867 7.1944 -8.26%
2008-10-30 0 16.46 16.46 16.80 14.64 16.46 12,226,246 188,691,513 15.433 7.626 7.626 7.783 6.783 7.626 26,389,752 7.1502 11.97%
2008-10-29 0 14.70 14.60 14.70 14.08 15.54 16,246,192 238,424,050 14.676 6.810 6.764 6.810 6.523 7.200 35,066,608 6.7992 -0.27%
2008-10-28 0 14.74 14.72 14.74 12.20 15.18 20,166,848 275,270,828 13.650 6.829 6.820 6.829 5.652 7.033 43,529,151 6.3238 10.16%
2008-10-27 0 13.38 13.38 13.40 13.00 16.80 10,142,117 147,683,289 14.561 6.199 6.199 6.208 6.023 7.783 21,891,261 6.7462 -15.95%
2008-10-24 0 15.92 15.78 15.92 15.22 17.88 13,291,079 214,788,120 16.160 7.376 7.311 7.376 7.051 8.284 28,688,141 7.4870 -10.96%
2008-10-23 0 17.88 17.86 17.88 17.10 19.36 17,474,288 310,427,178 17.765 8.284 8.274 8.284 7.922 8.969 37,717,392 8.2303 -8.12%
2008-10-22 0 19.46 19.44 19.46 19.00 22.15 9,101,097 178,420,147 19.604 9.016 9.006 9.016 8.803 10.26 19,644,271 9.0826 -4.14%
2008-10-21 0 20.30 20.25 20.30 19.74 20.85 4,245,268 86,523,580 20.381 9.405 9.382 9.405 9.145 9.660 9,163,202 9.4425 -2.40%
2008-10-20 0 20.80 20.75 20.80 20.10 21.45 7,310,686 151,938,667 20.783 9.637 9.613 9.637 9.312 9.938 15,779,757 9.6287 3.48%
2008-10-17 0 20.10 20.10 20.15 19.60 20.70 6,110,005 124,255,402 20.336 9.312 9.312 9.335 9.081 9.590 13,188,146 9.4217 -3.13%
2008-10-16 0 20.75 20.75 20.80 20.00 21.50 9,815,690 202,293,500 20.609 9.613 9.613 9.637 9.266 9.961 21,186,685 9.5481 -6.11%
2008-10-15 0 22.10 22.10 22.20 21.60 23.30 14,100,492 317,794,393 22.538 10.24 10.24 10.29 10.01 10.79 30,435,219 10.442 0.00%
2008-10-14 0 22.10 22.05 22.10 21.35 23.30 16,674,872 369,186,081 22.140 10.24 10.22 10.24 9.891 10.79 35,991,892 10.257 2.08%
2008-10-13 0 21.65 21.60 21.65 19.50 22.00 16,986,087 357,545,010 21.049 10.03 10.01 10.03 9.034 10.19 36,663,635 9.7520 7.44%
2008-10-10 0 20.15 20.10 20.15 18.30 20.35 15,095,928 291,778,359 19.328 9.335 9.312 9.335 8.478 9.428 32,583,819 8.9547 -3.59%
2008-10-09 0 20.90 20.90 20.95 19.80 21.30 13,790,855 286,624,183 20.784 9.683 9.683 9.706 9.173 9.868 29,766,883 9.6290 4.24%
2008-10-08 0 20.05 20.05 20.20 20.00 21.45 14,122,895 292,167,089 20.687 9.289 9.289 9.359 9.266 9.938 30,483,575 9.5844 -9.28%
2008-10-06 0 22.10 22.10 22.15 22.00 22.45 8,869,773 196,881,162 22.197 10.24 10.24 10.26 10.19 10.40 19,144,969 10.284 -2.64%
2008-10-03 0 22.70 22.70 22.80 22.60 23.15 7,511,111 171,949,145 22.893 10.52 10.52 10.56 10.47 10.73 16,212,364 10.606 -4.42%
2008-10-02 0 23.75 23.75 23.80 22.70 24.25 13,487,426 315,069,341 23.360 11.00 11.00 11.03 10.52 11.23 29,111,947 10.823 -1.04%
2008-09-30 0 24.00 24.00 24.20 22.00 24.40 13,824,245 323,994,324 23.437 11.12 11.12 11.21 10.19 11.30 29,838,954 10.858 -2.04%
2008-09-29 0 24.50 24.50 24.60 24.25 26.10 9,797,736 244,127,693 24.917 11.35 11.35 11.40 11.23 12.09 21,147,932 11.544 -5.22%
2008-09-26 0 25.85 25.85 25.90 25.55 26.20 15,724,682 407,983,262 25.945 11.98 11.98 12.00 11.84 12.14 33,940,954 12.020 -0.58%
2008-09-25 0 26.00 25.95 26.00 25.75 26.55 40,375,726 1,057,213,423 26.184 12.05 12.02 12.05 11.93 12.30 87,149,022 12.131 3.38%
2008-09-24 0 25.15 25.10 25.15 23.95 27.25 61,780,921 1,563,708,517 25.311 11.65 11.63 11.65 11.10 12.62 133,351,084 11.726 -6.85%
2008-09-23 0 27.00 26.95 27.00 26.65 28.00 8,241,402 224,248,851 27.210 12.51 12.49 12.51 12.35 12.97 17,788,661 12.606 -4.09%
2008-09-22 0 28.15 27.95 28.15 27.40 30.05 13,670,396 383,727,070 28.070 13.04 12.95 13.04 12.69 13.92 29,506,878 13.005 -2.93%
2008-09-19 0 29.00 28.80 29.00 27.35 30.80 41,208,206 1,163,242,505 28.228 13.44 13.34 13.44 12.67 14.27 88,945,889 13.078 5.26%
2008-09-18 1 27.55 - - 26.50 29.00 9,627,045 267,286,324 27.764 12.76 - - 12.28 13.44 20,779,504 12.863 -6.61%
2008-09-17 0 29.50 29.45 29.50 29.25 30.50 11,127,786 330,060,662 29.661 13.67 13.64 13.67 13.55 14.13 24,018,780 13.742 0.00%
2008-09-16 0 29.50 29.25 29.50 28.10 29.80 14,222,961 417,511,204 29.355 13.67 13.55 13.67 13.02 13.81 30,699,563 13.600 -2.64%
2008-09-12 0 30.30 30.25 30.30 29.00 31.00 7,965,195 240,930,755 30.248 14.04 14.01 14.04 13.44 14.36 17,192,482 14.014 0.17%
2008-09-11 0 30.25 30.10 30.25 29.75 30.75 8,027,007 243,567,060 30.343 14.01 13.95 14.01 13.78 14.25 17,325,900 14.058 -0.82%
2008-09-10 0 30.50 30.50 30.55 30.25 31.10 7,441,189 228,003,742 30.641 14.13 14.13 14.15 14.01 14.41 16,061,441 14.196 -1.61%
2008-09-09 0 31.00 31.00 31.05 30.25 31.65 5,851,869 181,139,551 30.954 14.36 14.36 14.39 14.01 14.66 12,630,972 14.341 -0.96%
2008-09-08 0 31.30 31.30 31.35 30.45 31.70 8,753,123 272,731,253 31.158 14.50 14.50 14.52 14.11 14.69 18,893,186 14.435 5.03%
2008-09-05 0 29.80 29.75 29.80 29.05 30.40 7,280,520 216,550,625 29.744 13.81 13.78 13.81 13.46 14.08 15,714,645 13.780 -1.16%
2008-09-04 0 30.15 30.15 30.20 29.40 31.20 6,431,700 194,317,897 30.213 13.97 13.97 13.99 13.62 14.45 13,882,509 13.997 -0.17%
2008-09-03 0 30.20 30.20 30.25 29.90 31.05 4,592,736 139,243,924 30.318 13.99 13.99 14.01 13.85 14.39 9,913,195 14.046 -2.42%
2008-09-02 0 30.95 30.95 31.05 30.60 31.60 5,268,083 163,579,790 31.051 14.34 14.34 14.39 14.18 14.64 11,370,898 14.386 -0.16%
2008-09-01 0 31.00 30.95 31.00 31.00 31.65 4,569,769 143,211,541 31.339 14.36 14.34 14.36 14.36 14.66 9,863,622 14.519 -0.48%
2008-08-29 0 31.15 31.15 31.20 30.40 31.60 6,246,617 194,604,008 31.154 14.43 14.43 14.45 14.08 14.64 13,483,016 14.433 4.36%
2008-08-28 0 29.85 29.85 29.90 29.85 31.40 3,107,729 94,555,858 30.426 13.83 13.83 13.85 13.83 14.55 6,707,880 14.096 -3.55%
2008-08-27 0 30.95 30.70 30.95 30.05 30.95 6,805,972 207,886,125 30.545 14.34 14.22 14.34 13.92 14.34 14,690,356 14.151 1.81%
2008-08-26 0 30.40 30.35 30.40 30.10 30.95 4,275,085 130,278,174 30.474 14.08 14.06 14.08 13.95 14.34 9,227,561 14.118 -1.46%
2008-08-25 0 30.85 30.80 30.85 30.10 31.00 5,949,137 182,098,528 30.609 14.29 14.27 14.29 13.95 14.36 12,840,920 14.181 4.22%
2008-08-21 0 29.60 29.55 29.60 29.45 30.70 7,834,502 234,299,020 29.906 13.71 13.69 13.71 13.64 14.22 16,910,388 13.855 -5.19%
2008-08-20 0 31.45 31.40 31.45 30.30 31.75 6,053,482 187,810,662 31.025 14.46 14.44 14.46 13.94 14.60 13,162,403 14.269 2.11%
2008-08-19 0 30.80 30.75 30.80 30.70 32.00 5,826,208 181,289,154 31.116 14.17 14.14 14.17 14.12 14.72 12,668,229 14.311 -3.90%
2008-08-18 0 32.05 32.00 32.05 31.45 33.00 3,776,575 121,420,163 32.151 14.74 14.72 14.74 14.46 15.18 8,211,605 14.786 -1.38%
2008-08-15 0 32.50 32.45 32.50 32.10 33.35 5,009,946 163,523,296 32.640 14.95 14.92 14.95 14.76 15.34 10,893,388 15.011 -0.46%
2008-08-14 0 32.65 32.60 32.65 32.05 33.25 3,652,995 118,670,368 32.486 15.02 14.99 15.02 14.74 15.29 7,942,898 14.940 0.15%
2008-08-13 0 32.60 32.60 32.95 32.50 33.70 5,998,691 197,515,097 32.926 14.99 14.99 15.15 14.95 15.50 13,043,268 15.143 -1.21%
2008-08-12 0 33.00 32.95 33.00 32.05 33.75 9,214,546 305,169,673 33.118 15.18 15.15 15.18 14.74 15.52 20,035,670 15.231 2.33%
2008-08-11 0 32.25 31.90 32.25 31.50 32.85 5,564,178 177,465,112 31.894 14.83 14.67 14.83 14.49 15.11 12,098,484 14.668 1.10%
2008-08-08 0 31.90 31.90 31.95 31.25 33.00 5,802,285 186,368,565 32.120 14.67 14.67 14.69 14.37 15.18 12,616,212 14.772 -2.45%
2008-08-07 0 32.70 32.70 32.75 32.00 34.05 14,265,700 467,052,022 32.740 15.04 15.04 15.06 14.72 15.66 31,018,658 15.057 -1.51%
2008-08-05 0 33.20 33.20 33.25 31.80 36.10 27,440,859 905,228,269 32.988 15.27 15.27 15.29 14.63 16.60 59,666,096 15.172 -8.29%
2008-08-04 0 36.20 36.20 36.25 35.90 36.65 4,110,352 148,694,366 36.176 16.65 16.65 16.67 16.51 16.86 8,937,354 16.637 -2.43%
2008-08-01 0 37.10 37.05 37.10 36.00 37.40 12,232,910 448,934,052 36.699 17.06 17.04 17.06 16.56 17.20 26,598,657 16.878 -2.37%
2008-07-31 0 38.00 37.50 38.00 36.55 38.00 6,995,183 261,502,877 37.383 17.48 17.25 17.48 16.81 17.48 15,209,993 17.193 2.70%
2008-07-30 0 37.00 36.95 37.00 36.70 37.25 4,509,116 166,561,688 36.939 17.02 16.99 17.02 16.88 17.13 9,804,407 16.988 1.93%
2008-07-29 0 36.30 36.25 36.30 35.85 36.75 6,958,747 252,061,487 36.222 16.69 16.67 16.69 16.49 16.90 15,130,768 16.659 -3.07%
2008-07-28 0 37.45 37.40 37.45 37.00 38.00 6,798,639 253,776,624 37.328 17.22 17.20 17.22 17.02 17.48 14,782,637 17.167 -1.06%
2008-07-25 0 37.85 37.80 37.85 37.25 39.10 6,280,346 238,648,578 37.999 17.41 17.38 17.41 17.13 17.98 13,655,685 17.476 -3.20%
2008-07-24 0 39.10 39.05 39.10 38.70 40.35 8,594,900 338,915,337 39.432 17.98 17.96 17.98 17.80 18.56 18,688,341 18.135 -0.76%
2008-07-23 0 39.40 39.10 39.40 38.00 39.50 10,283,550 399,114,578 38.811 18.12 17.98 18.12 17.48 18.17 22,360,061 17.849 4.65%
2008-07-22 0 37.65 37.60 37.65 37.20 37.80 3,570,232 134,027,924 37.540 17.32 17.29 17.32 17.11 17.38 7,762,942 17.265 0.67%
2008-07-21 0 37.40 37.35 37.40 36.85 37.70 6,612,470 245,926,137 37.191 17.20 17.18 17.20 16.95 17.34 14,377,840 17.105 3.03%
2008-07-18 0 36.30 36.30 36.35 35.90 37.20 4,336,175 157,916,271 36.418 16.69 16.69 16.72 16.51 17.11 9,428,372 16.749 0.69%
2008-07-17 0 36.05 36.00 36.05 35.80 36.40 5,380,501 193,923,907 36.042 16.58 16.56 16.58 16.46 16.74 11,699,105 16.576 3.59%
2008-07-16 0 34.80 34.75 34.80 34.20 35.40 5,983,645 208,703,132 34.879 16.00 15.98 16.00 15.73 16.28 13,010,553 16.041 -0.14%
2008-07-15 0 34.85 34.85 34.95 34.85 37.10 8,787,137 310,915,480 35.383 16.03 16.03 16.07 16.03 17.06 19,106,332 16.273 -6.82%
2008-07-14 0 37.40 37.35 37.40 36.90 38.35 3,981,721 149,056,975 37.435 17.20 17.18 17.20 16.97 17.64 8,657,664 17.217 -2.35%
2008-07-11 0 38.30 38.25 38.30 36.90 38.45 4,140,361 156,282,753 37.746 17.61 17.59 17.61 16.97 17.68 9,002,604 17.360 1.86%
2008-07-10 0 37.60 37.60 37.65 37.40 38.60 4,025,173 151,829,104 37.720 17.29 17.29 17.32 17.20 17.75 8,752,144 17.348 -0.40%
2008-07-09 0 37.75 37.75 37.80 36.80 38.30 9,814,352 366,778,680 37.372 17.36 17.36 17.38 16.92 17.61 21,339,859 17.187 2.17%
2008-07-08 0 36.95 36.70 36.95 36.00 38.30 15,816,755 581,373,896 36.757 16.99 16.88 16.99 16.56 17.61 34,391,198 16.905 -5.86%
2008-07-07 0 39.25 39.25 39.30 38.15 39.65 8,729,490 338,438,924 38.770 18.05 18.05 18.07 17.55 18.24 18,980,987 17.830 -0.25%
2008-07-04 0 39.35 39.30 39.35 39.25 40.50 5,066,256 200,006,315 39.478 18.10 18.07 18.10 18.05 18.63 11,015,826 18.156 -0.76%
2008-07-03 0 39.65 39.65 39.80 39.20 41.20 7,295,030 292,217,878 40.057 18.24 18.24 18.30 18.03 18.95 15,861,966 18.423 -4.11%
2008-07-02 0 41.35 41.35 41.40 40.05 42.55 10,366,115 430,147,972 41.496 19.02 19.02 19.04 18.42 19.57 22,539,587 19.084 -2.36%
2008-06-30 0 42.35 42.15 42.35 41.70 42.60 4,296,529 181,106,168 42.152 19.48 19.39 19.48 19.18 19.59 9,342,168 19.386 1.19%
2008-06-27 0 41.85 41.80 41.85 40.50 42.10 6,485,967 268,922,549 41.462 19.25 19.22 19.25 18.63 19.36 14,102,778 19.069 -0.83%
2008-06-26 0 42.20 42.15 42.20 41.95 43.05 3,918,742 166,246,566 42.423 19.41 19.39 19.41 19.29 19.80 8,520,726 19.511 -0.35%
2008-06-25 0 42.35 42.25 42.35 41.65 44.05 2,552,830 108,705,567 42.582 19.48 19.43 19.48 19.16 20.26 5,550,752 19.584 0.59%
2008-06-24 0 42.10 42.10 42.15 42.10 43.40 3,434,385 145,517,196 42.371 19.36 19.36 19.39 19.36 19.96 7,467,563 19.487 -0.71%
2008-06-23 0 42.40 42.40 42.45 41.55 43.20 3,772,876 159,512,266 42.279 19.50 19.50 19.52 19.11 19.87 8,203,562 19.444 -0.24%
2008-06-20 0 42.50 42.50 42.60 42.35 44.65 3,273,411 141,292,199 43.164 19.55 19.55 19.59 19.48 20.53 7,117,549 19.851 -0.82%
2008-06-19 0 42.85 42.80 42.85 42.05 43.60 5,264,396 224,185,427 42.585 19.71 19.68 19.71 19.34 20.05 11,446,652 19.585 -2.39%
2008-06-18 0 43.90 43.80 43.90 43.05 44.30 3,337,153 145,899,045 43.720 20.19 20.14 20.19 19.80 20.37 7,256,146 20.107 0.00%
2008-06-17 0 43.90 43.90 43.95 43.30 44.40 3,760,610 163,989,720 43.607 20.19 20.19 20.21 19.91 20.42 8,176,891 20.055 -1.13%
2008-06-16 0 44.40 44.35 44.40 43.80 44.75 4,150,599 183,371,825 44.180 20.42 20.40 20.42 20.14 20.58 9,024,865 20.319 0.91%
2008-06-13 0 44.00 44.00 44.05 43.75 44.65 6,621,056 291,975,907 44.098 20.24 20.24 20.26 20.12 20.53 14,396,509 20.281 -2.87%
2008-06-12 0 45.30 45.25 45.30 44.35 45.80 6,954,781 311,971,895 44.857 20.83 20.81 20.83 20.40 21.06 15,122,144 20.630 -1.95%
2008-06-11 0 46.20 46.15 46.20 45.50 46.60 3,671,247 168,934,740 46.016 21.25 21.22 21.25 20.93 21.43 7,982,585 21.163 0.11%
2008-06-10 0 46.15 46.15 46.25 45.70 46.55 5,248,124 242,385,694 46.185 21.22 21.22 21.27 21.02 21.41 11,411,271 21.241 -2.53%
2008-06-06 0 47.35 47.35 47.40 46.95 47.60 2,581,974 122,223,696 47.337 21.78 21.78 21.80 21.59 21.89 5,614,121 21.771 0.11%
2008-06-05 0 47.30 47.30 47.35 47.30 48.00 2,426,274 115,302,331 47.522 21.75 21.75 21.78 21.75 22.08 5,275,575 21.856 -0.63%
2008-06-04 0 47.60 47.50 47.60 46.80 48.60 6,925,810 329,715,028 47.607 21.89 21.85 21.89 21.52 22.35 15,059,151 21.895 1.28%
2008-06-03 0 47.00 47.00 47.30 46.65 47.50 4,352,378 205,201,343 47.147 21.62 21.62 21.75 21.45 21.85 9,463,603 21.683 -1.05%
2008-06-02 0 47.50 47.45 47.50 46.80 47.50 4,641,541 218,731,947 47.125 21.85 21.82 21.85 21.52 21.85 10,092,346 21.673 0.00%
2008-05-30 0 47.50 47.50 47.55 46.75 47.80 5,736,556 271,360,525 47.304 21.85 21.85 21.87 21.50 21.98 12,473,294 21.755 -0.21%
2008-05-29 0 47.60 47.60 47.65 46.30 47.90 6,268,649 295,111,423 47.077 21.89 21.89 21.91 21.29 22.03 13,630,252 21.651 0.95%
2008-05-28 0 47.15 47.10 47.15 46.00 47.15 3,689,215 172,275,762 46.697 21.68 21.66 21.68 21.16 21.68 8,021,653 21.476 0.86%
2008-05-27 0 46.75 46.65 46.75 46.50 47.05 2,815,273 131,750,501 46.798 21.50 21.45 21.50 21.39 21.64 6,121,395 21.523 0.00%
2008-05-26 0 46.75 46.75 46.80 46.10 47.20 3,915,324 183,183,833 46.786 21.50 21.50 21.52 21.20 21.71 8,513,294 21.517 -0.21%
2008-05-23 0 46.85 46.85 47.00 46.75 47.80 3,133,176 147,444,393 47.059 21.55 21.55 21.62 21.50 21.98 6,812,629 21.643 -0.95%
2008-05-22 0 47.30 47.40 47.45 46.00 48.10 7,452,809 350,571,664 47.039 21.75 21.80 21.82 21.16 22.12 16,205,033 21.634 -1.25%
2008-05-21 0 47.90 47.65 47.90 45.35 48.45 6,032,142 285,701,630 47.363 22.03 21.91 22.03 20.86 22.28 13,116,002 21.783 3.57%
2008-05-20 0 46.25 46.20 46.30 45.30 47.05 5,386,915 248,564,280 46.142 21.27 21.25 21.29 20.83 21.64 11,713,051 21.221 -1.70%
2008-05-19 0 47.05 47.05 47.10 45.65 47.50 7,986,021 373,836,759 46.811 21.64 21.64 21.66 20.99 21.85 17,364,424 21.529 2.73%
2008-05-16 0 45.80 45.75 45.90 45.60 46.75 5,749,579 266,195,454 46.298 21.06 21.04 21.11 20.97 21.50 12,501,611 21.293 0.22%
2008-05-15 0 45.70 45.65 45.70 45.25 46.15 11,810,601 538,648,290 45.607 21.02 20.99 21.02 20.81 21.22 25,680,408 20.975 3.39%
2008-05-14 0 44.20 44.15 44.20 43.10 45.00 5,716,077 252,762,690 44.220 20.33 20.30 20.33 19.82 20.70 12,428,765 20.337 2.08%
2008-05-13 0 43.30 43.20 43.30 42.35 44.50 5,977,898 260,291,023 43.542 19.91 19.87 19.91 19.48 20.47 12,998,057 20.025 1.64%
2008-05-09 0 42.60 42.60 42.70 42.10 43.85 3,571,221 151,923,845 42.541 19.59 19.59 19.64 19.36 20.17 7,765,093 19.565 -1.73%
2008-05-08 0 43.35 43.20 43.25 42.30 43.90 2,686,439 116,398,686 43.328 19.94 19.87 19.89 19.45 20.19 5,841,265 19.927 0.12%
2008-05-07 0 43.30 43.25 43.40 42.65 44.45 6,556,033 284,047,982 43.326 19.91 19.89 19.96 19.62 20.44 14,255,126 19.926 -2.04%
2008-05-06 0 44.20 44.20 44.45 43.45 45.00 3,743,357 166,541,751 44.490 20.33 20.33 20.44 19.98 20.70 8,139,377 20.461 0.23%
2008-05-05 0 44.10 44.05 44.10 43.10 45.00 4,415,356 193,693,797 43.868 20.28 20.26 20.28 19.82 20.70 9,600,540 20.175 -0.56%
2008-05-02 0 44.35 44.45 44.55 43.70 46.60 7,048,872 317,202,339 45.000 20.40 20.44 20.49 20.10 21.43 15,326,731 20.696 -0.11%
2008-04-30 0 44.40 44.60 44.70 44.00 44.80 3,633,217 161,750,836 44.520 20.42 20.51 20.56 20.24 20.60 7,899,894 20.475 0.79%
2008-04-29 0 44.05 44.10 44.15 43.20 44.45 6,455,390 284,079,333 44.007 20.26 20.28 20.30 19.87 20.44 14,036,292 20.239 2.20%
2008-04-28 0 43.10 43.10 43.20 43.00 43.70 3,452,952 149,776,353 43.376 19.82 19.82 19.87 19.78 20.10 7,507,934 19.949 0.12%
2008-04-25 0 43.05 43.05 43.10 42.90 43.85 2,662,368 115,373,069 43.335 19.80 19.80 19.82 19.73 20.17 5,788,926 19.930 -0.58%
2008-04-24 0 43.30 43.30 43.40 43.00 43.60 4,290,679 186,201,712 43.397 19.91 19.91 19.96 19.78 20.05 9,329,448 19.958 0.12%
2008-04-23 0 43.25 43.25 43.30 42.45 43.50 5,257,098 226,769,627 43.136 19.89 19.89 19.91 19.52 20.01 11,430,783 19.839 2.00%
2008-04-22 0 42.40 42.20 42.30 42.00 42.95 5,707,267 242,757,532 42.535 19.50 19.41 19.45 19.32 19.75 12,409,609 19.562 0.47%
2008-04-21 0 42.20 42.05 42.20 42.05 43.65 7,231,467 308,960,795 42.724 19.41 19.34 19.41 19.34 20.07 15,723,757 19.649 -1.40%
2008-04-18 0 42.80 42.40 42.65 41.95 42.95 2,467,928 104,883,396 42.499 19.68 19.50 19.62 19.29 19.75 5,366,145 19.545 -0.35%
2008-04-17 0 42.95 42.90 42.95 42.45 43.30 3,944,959 168,907,440 42.816 19.75 19.73 19.75 19.52 19.91 8,577,731 19.691 1.42%
2008-04-16 0 42.35 42.10 42.35 42.00 43.00 4,183,289 178,451,124 42.658 19.48 19.36 19.48 19.32 19.78 9,095,944 19.619 0.95%
2008-04-15 0 41.95 42.10 42.15 40.35 42.55 3,088,591 129,722,484 42.001 19.29 19.36 19.39 18.56 19.57 6,715,685 19.316 1.82%
2008-04-14 0 41.20 41.10 41.20 40.10 41.30 3,043,683 124,040,027 40.753 18.95 18.90 18.95 18.44 18.99 6,618,039 18.743 -2.25%
2008-04-11 0 42.15 42.00 42.10 41.20 42.40 3,508,905 146,706,508 41.810 19.39 19.32 19.36 18.95 19.50 7,629,596 19.229 2.18%
2008-04-10 0 41.25 41.25 41.45 40.60 41.55 5,066,571 208,778,331 41.207 18.97 18.97 19.06 18.67 19.11 11,016,511 18.951 0.98%
2008-04-09 0 40.85 40.80 40.90 40.70 41.50 2,885,287 118,765,212 41.162 18.79 18.76 18.81 18.72 19.09 6,273,631 18.931 -1.57%
2008-04-08 0 41.50 41.40 41.50 41.20 42.00 3,980,621 165,466,345 41.568 19.09 19.04 19.09 18.95 19.32 8,655,273 19.117 -0.60%
2008-04-07 0 41.75 41.75 41.80 41.35 42.40 3,677,562 154,051,992 41.890 19.20 19.20 19.22 19.02 19.50 7,996,316 19.265 0.24%
2008-04-03 0 41.65 41.65 41.75 41.30 42.00 5,716,266 238,395,132 41.705 19.16 19.16 19.20 18.99 19.32 12,429,176 19.180 0.97%
2008-04-02 0 41.25 41.00 41.25 40.70 41.65 10,815,144 445,933,293 41.232 18.97 18.86 18.97 18.72 19.16 23,515,934 18.963 4.56%
2008-04-01 0 39.45 39.40 39.60 38.85 39.75 4,035,212 158,956,626 39.392 18.14 18.12 18.21 17.87 18.28 8,773,973 18.117 1.28%
2008-03-31 0 38.95 38.95 39.20 38.60 39.95 5,636,772 220,101,483 39.047 17.91 17.91 18.03 17.75 18.37 12,256,328 17.958 -2.62%
2008-03-28 0 40.00 39.75 40.20 38.15 40.35 7,044,294 274,461,908 38.962 18.40 18.28 18.49 17.55 18.56 15,316,777 17.919 3.76%
2008-03-27 0 38.55 38.55 38.75 37.80 39.00 7,530,174 289,743,205 38.478 17.73 17.73 17.82 17.38 17.94 16,373,252 17.696 0.39%
2008-03-26 0 38.40 38.35 38.40 38.00 38.90 3,905,985 149,973,841 38.396 17.66 17.64 17.66 17.48 17.89 8,492,988 17.659 -0.13%
2008-03-25 0 38.45 38.45 38.80 36.00 39.15 15,328,265 586,587,233 38.268 17.68 17.68 17.84 16.56 18.01 33,329,049 17.600 9.39%
2008-03-20 0 35.15 35.05 35.15 34.65 35.65 7,415,120 260,217,349 35.093 16.17 16.12 16.17 15.94 16.40 16,123,084 16.139 -1.54%
2008-03-19 0 35.70 35.45 35.60 33.65 36.10 19,449,487 687,425,390 35.344 16.42 16.30 16.37 15.48 16.60 42,290,038 16.255 3.57%
2008-03-18 0 35.65 35.55 35.65 34.20 36.30 14,249,475 497,890,494 34.941 15.85 15.81 15.85 15.21 16.14 32,044,023 15.538 -1.66%
2008-03-17 0 36.25 36.20 36.25 36.00 38.80 14,038,555 510,686,418 36.377 16.12 16.10 16.12 16.01 17.25 31,569,709 16.176 -8.81%
2008-03-14 0 39.75 39.60 39.65 38.80 40.10 7,294,698 288,768,926 39.586 17.68 17.61 17.63 17.25 17.83 16,404,216 17.603 -0.50%
2008-03-13 0 39.95 39.90 39.95 39.75 41.60 6,900,669 278,431,040 40.348 17.77 17.74 17.77 17.68 18.50 15,518,129 17.942 -4.88%
2008-03-12 0 42.00 41.90 41.95 41.50 42.90 5,236,925 220,391,611 42.084 18.68 18.63 18.65 18.45 19.08 11,776,725 18.714 -0.24%
2008-03-11 0 42.10 42.05 42.20 40.85 42.60 4,961,298 206,149,893 41.552 18.72 18.70 18.77 18.17 18.94 11,156,899 18.477 1.94%
2008-03-10 0 41.30 41.30 41.35 40.80 41.35 7,326,702 301,902,717 41.206 18.37 18.37 18.39 18.14 18.39 16,476,187 18.324 -0.48%
2008-03-07 0 41.50 41.60 41.65 40.70 42.40 5,178,575 214,197,606 41.362 18.45 18.50 18.52 18.10 18.85 11,645,508 18.393 -2.81%
2008-03-06 0 42.70 42.70 42.75 42.00 42.95 6,232,609 265,205,562 42.551 18.99 18.99 19.01 18.68 19.10 14,015,805 18.922 2.77%
2008-03-05 0 41.55 41.50 41.60 41.20 42.30 5,461,642 227,622,701 41.677 18.48 18.45 18.50 18.32 18.81 12,282,065 18.533 0.61%
2008-03-04 0 41.30 41.35 41.55 41.20 42.60 5,999,894 249,098,263 41.517 18.37 18.39 18.48 18.32 18.94 13,492,479 18.462 -1.43%
2008-03-03 0 41.90 41.65 41.70 40.90 42.30 8,079,206 339,271,524 41.993 18.63 18.52 18.54 18.19 18.81 18,168,407 18.674 -1.99%
2008-02-29 0 42.75 42.75 42.80 41.95 42.85 6,005,128 255,520,781 42.550 19.01 19.01 19.03 18.65 19.05 13,504,249 18.922 0.00%
2008-02-28 0 42.75 42.65 42.75 42.20 43.30 6,557,021 280,474,872 42.775 19.01 18.97 19.01 18.77 19.25 14,745,339 19.021 0.23%
2008-02-27 0 42.65 42.40 42.65 41.55 43.00 9,107,528 388,020,487 42.604 18.97 18.85 18.97 18.48 19.12 20,480,884 18.945 3.02%
2008-02-26 0 41.40 41.10 41.20 40.60 41.55 4,298,671 176,549,371 41.071 18.41 18.28 18.32 18.05 18.48 9,666,792 18.263 2.60%
2008-02-25 0 40.35 40.25 40.40 40.15 40.60 2,544,438 102,558,181 40.307 17.94 17.90 17.97 17.85 18.05 5,721,897 17.924 0.12%
2008-02-22 0 40.30 40.30 40.35 40.05 40.50 3,578,343 144,050,067 40.256 17.92 17.92 17.94 17.81 18.01 8,046,928 17.901 -0.98%
2008-02-21 0 40.70 40.60 40.70 40.35 41.15 8,272,954 336,540,993 40.680 18.10 18.05 18.10 17.94 18.30 18,604,105 18.090 0.62%
2008-02-20 0 40.45 40.70 40.75 40.30 41.00 9,462,069 383,320,250 40.511 17.99 18.10 18.12 17.92 18.23 21,278,170 18.015 -0.12%
2008-02-19 0 40.50 40.45 40.55 40.15 41.10 10,876,887 442,021,109 40.639 18.01 17.99 18.03 17.85 18.28 24,459,794 18.071 0.12%
2008-02-18 0 40.45 40.40 40.45 40.25 41.45 13,368,158 546,273,781 40.864 17.99 17.97 17.99 17.90 18.43 30,062,130 18.171 -2.88%
2008-02-15 0 41.65 41.60 41.75 40.50 43.20 15,862,882 665,800,679 41.972 18.52 18.50 18.57 18.01 19.21 35,672,231 18.664 -3.03%
2008-02-14 0 42.95 42.95 43.00 41.80 43.45 12,245,830 521,423,356 42.580 19.10 19.10 19.12 18.59 19.32 27,538,254 18.935 5.14%
2008-02-13 0 40.85 40.80 40.90 40.05 42.30 8,394,618 344,865,491 41.082 18.17 18.14 18.19 17.81 18.81 18,877,701 18.268 -1.09%
2008-02-12 0 41.30 41.20 41.30 40.60 41.35 9,096,096 372,449,636 40.946 18.37 18.32 18.37 18.05 18.39 20,455,175 18.208 2.61%
2008-02-11 0 40.25 40.35 40.50 40.00 42.15 10,348,871 421,087,526 40.689 17.90 17.94 18.01 17.79 18.74 23,272,399 18.094 -3.82%
2008-02-06 0 41.85 41.85 42.00 41.20 42.30 10,019,928 418,473,932 41.764 18.61 18.61 18.68 18.32 18.81 22,532,676 18.572 -4.89%
2008-02-05 0 44.00 44.00 44.05 43.80 45.00 3,577,984 158,092,627 44.185 19.57 19.57 19.59 19.48 20.01 8,046,121 19.648 -2.55%
2008-02-04 0 45.15 45.30 45.35 44.00 45.30 8,221,301 366,819,934 44.618 20.08 20.14 20.17 19.57 20.14 18,487,948 19.841 2.38%
2008-02-01 0 44.10 44.10 44.20 41.65 44.70 14,431,231 621,290,767 43.052 19.61 19.61 19.66 18.52 19.88 32,452,754 19.144 -0.11%
2008-01-31 0 44.15 44.20 44.65 42.50 44.80 5,167,839 227,151,899 43.955 19.63 19.66 19.86 18.90 19.92 11,621,365 19.546 0.34%
2008-01-30 0 44.00 44.50 44.70 43.60 46.00 5,776,282 257,416,235 44.564 19.57 19.79 19.88 19.39 20.46 12,989,623 19.817 -2.22%
2008-01-29 0 45.00 44.90 45.20 44.90 46.30 7,229,621 330,027,378 45.649 20.01 19.97 20.10 19.97 20.59 16,257,872 20.300 1.35%
2008-01-28 0 44.40 44.70 45.00 44.10 46.70 10,325,732 462,732,375 44.814 19.74 19.88 20.01 19.61 20.77 23,220,364 19.928 -5.93%
2008-01-25 0 47.20 47.25 47.35 45.10 47.80 15,601,348 726,036,776 46.537 20.99 21.01 21.06 20.06 21.26 35,084,097 20.694 7.64%
2008-01-24 0 43.85 43.85 43.90 43.60 45.80 12,911,001 578,763,795 44.827 19.50 19.50 19.52 19.39 20.37 29,034,081 19.934 0.11%
2008-01-23 0 43.80 43.90 44.10 41.95 44.40 15,349,784 658,993,600 42.932 19.48 19.52 19.61 18.65 19.74 34,518,383 19.091 9.36%
2008-01-22 0 40.05 40.10 40.90 40.05 44.00 15,661,118 648,011,574 41.377 17.81 17.83 18.19 17.81 19.57 35,218,506 18.400 -11.30%
2008-01-21 0 45.15 45.00 45.15 44.30 46.75 8,328,478 379,043,668 45.512 20.08 20.01 20.08 19.70 20.79 18,728,967 20.238 -2.90%
2008-01-18 0 46.50 46.35 46.50 45.05 46.80 4,849,420 222,497,380 45.881 20.68 20.61 20.68 20.03 20.81 10,905,309 20.403 0.98%
2008-01-17 0 46.05 46.00 46.05 45.00 47.20 7,718,324 354,984,598 45.992 20.48 20.46 20.48 20.01 20.99 17,356,861 20.452 0.11%
2008-01-16 0 46.00 46.05 46.25 45.55 46.90 7,841,705 361,722,924 46.128 20.46 20.48 20.57 20.26 20.86 17,634,318 20.512 -3.77%
2008-01-15 0 47.80 47.80 47.85 47.00 49.15 7,892,908 378,906,204 48.006 21.26 21.26 21.28 20.90 21.86 17,749,463 21.347 -2.05%
2008-01-14 0 48.80 48.80 48.85 48.45 49.35 8,126,791 397,219,588 48.878 21.70 21.70 21.72 21.54 21.95 18,275,416 21.735 -1.51%
2008-01-11 0 49.55 49.40 49.75 49.00 50.85 7,410,130 369,772,907 49.901 22.03 21.97 22.12 21.79 22.61 16,663,798 22.190 -1.69%
2008-01-10 0 50.40 50.35 50.45 50.20 50.90 4,344,493 219,340,216 50.487 22.41 22.39 22.43 22.32 22.63 9,769,836 22.451 -0.79%
2008-01-09 0 50.80 50.80 51.00 50.20 51.35 6,298,054 319,739,870 50.768 22.59 22.59 22.68 22.32 22.83 14,162,977 22.576 -0.20%
2008-01-08 0 50.90 51.00 51.10 50.50 52.60 3,951,522 203,133,289 51.406 22.63 22.68 22.72 22.46 23.39 8,886,128 22.860 -1.55%
2008-01-07 0 51.70 51.45 51.70 50.40 51.75 5,093,674 260,232,444 51.089 22.99 22.88 22.99 22.41 23.01 11,454,584 22.719 -2.08%
2008-01-04 0 52.80 53.00 53.10 50.70 53.40 5,060,626 262,071,042 51.786 23.48 23.57 23.61 22.55 23.75 11,380,266 23.029 3.02%
2008-01-03 0 51.25 51.15 51.30 51.00 52.60 3,776,293 195,765,921 51.841 22.79 22.75 22.81 22.68 23.39 8,492,076 23.053 -3.48%
2008-01-02 0 53.10 53.30 53.35 51.80 54.45 2,226,863 118,094,773 53.032 23.61 23.70 23.72 23.03 24.21 5,007,739 23.582 -0.47%
2007-12-31 0 53.35 53.10 53.20 52.90 53.80 3,313,990 176,438,844 53.241 23.72 23.61 23.66 23.52 23.92 7,452,455 23.675 0.85%
2007-12-28 0 52.90 52.85 53.00 49.85 53.80 5,831,477 304,307,806 52.184 23.52 23.50 23.57 22.17 23.92 13,113,745 23.205 2.72%
2007-12-27 0 51.50 51.50 51.65 51.45 53.40 3,487,822 181,991,341 52.179 22.90 22.90 22.97 22.88 23.75 7,843,366 23.203 -2.09%
2007-12-24 0 52.60 52.60 52.75 51.70 53.80 3,457,584 181,293,763 52.434 23.39 23.39 23.46 22.99 23.92 7,775,367 23.316 2.33%
2007-12-21 0 51.40 51.40 51.45 49.00 52.35 7,174,695 362,931,530 50.585 22.86 22.86 22.88 21.79 23.28 16,134,355 22.494 4.68%
2007-12-20 0 49.10 48.80 48.95 48.80 49.65 3,694,726 182,194,532 49.312 21.83 21.70 21.77 21.70 22.08 8,308,649 21.928 0.41%
2007-12-19 0 48.90 48.85 48.90 47.55 49.20 5,898,204 287,477,843 48.740 21.75 21.72 21.75 21.14 21.88 13,263,800 21.674 1.24%
2007-12-18 0 48.30 48.30 48.35 46.65 48.50 8,362,825 395,709,259 47.318 21.48 21.48 21.50 20.74 21.57 18,806,206 21.041 2.66%
2007-12-17 0 47.05 47.20 47.25 46.50 49.90 12,049,183 585,339,499 48.579 20.92 20.99 21.01 20.68 22.19 27,096,037 21.602 -6.83%
2007-12-14 0 50.50 50.40 50.45 49.30 52.50 5,921,773 302,464,888 51.077 22.46 22.41 22.43 21.92 23.35 13,316,802 22.713 -2.04%
2007-12-13 0 51.55 51.40 51.50 50.85 53.35 6,595,073 341,883,578 51.839 22.92 22.86 22.90 22.61 23.72 14,830,909 23.052 -3.10%
2007-12-12 0 53.20 53.00 53.10 51.95 54.00 9,343,742 493,740,250 52.842 23.66 23.57 23.61 23.10 24.01 21,012,078 23.498 -1.75%
2007-12-11 0 54.15 53.65 53.80 52.65 55.05 7,871,967 421,698,037 53.570 24.08 23.86 23.92 23.41 24.48 17,702,371 23.822 0.56%
2007-12-10 0 53.85 53.90 54.00 53.60 55.30 9,052,768 491,277,641 54.268 23.95 23.97 24.01 23.84 24.59 20,357,740 24.132 -0.09%
2007-12-07 0 53.90 53.80 53.85 53.85 61.00 15,905,128 904,708,466 56.882 23.97 23.92 23.95 23.95 27.13 35,767,233 25.294 -7.31%
2007-12-06 0 58.15 58.00 58.15 56.20 58.60 17,437,176 1,000,870,729 57.399 25.86 25.79 25.86 24.99 26.06 39,212,481 25.524 5.34%
2007-12-05 0 55.20 55.30 55.35 51.10 55.30 15,443,056 827,193,470 53.564 24.55 24.59 24.61 22.72 24.59 34,728,132 23.819 6.46%
2007-12-04 0 51.85 51.45 51.50 49.00 51.95 8,393,939 425,081,770 50.642 23.06 22.88 22.90 21.79 23.10 18,876,174 22.519 5.39%
2007-12-03 0 49.20 48.95 49.05 48.20 49.50 12,618,493 616,729,884 48.875 21.88 21.77 21.81 21.43 22.01 28,376,293 21.734 3.91%
2007-11-30 0 47.35 47.15 47.25 45.60 48.05 15,209,725 716,524,808 47.110 21.06 20.97 21.01 20.28 21.37 34,203,420 20.949 1.72%
2007-11-29 0 46.55 46.00 46.60 45.95 47.10 10,929,451 508,389,978 46.516 20.70 20.46 20.72 20.43 20.94 24,577,999 20.685 1.86%
2007-11-28 0 45.70 45.60 45.65 45.20 47.00 10,423,689 477,616,613 45.820 20.32 20.28 20.30 20.10 20.90 23,440,648 20.376 -3.18%
2007-11-27 0 47.20 47.35 47.45 46.20 48.15 7,444,328 353,944,432 47.546 20.99 21.06 21.10 20.54 21.41 16,740,702 21.143 -1.46%
2007-11-26 0 47.90 47.90 47.95 45.90 47.95 5,728,870 270,363,070 47.193 21.30 21.30 21.32 20.41 21.32 12,883,004 20.986 3.23%
2007-11-23 0 46.40 46.10 46.40 46.00 46.95 3,696,768 171,654,793 46.434 20.63 20.50 20.63 20.46 20.88 8,313,241 20.648 0.00%
2007-11-22 0 46.40 46.40 46.45 46.30 48.55 6,795,315 320,202,874 47.121 20.63 20.63 20.66 20.59 21.59 15,281,211 20.954 -3.73%
2007-11-21 0 48.20 48.05 48.15 48.05 50.00 9,267,306 454,242,770 49.016 21.43 21.37 21.41 21.37 22.23 20,840,190 21.796 -4.65%
2007-11-20 0 50.55 50.60 50.70 46.50 50.70 13,306,338 655,774,986 49.283 22.48 22.50 22.55 20.68 22.55 29,923,110 21.915 4.77%
2007-11-19 0 48.25 48.20 48.30 45.50 48.65 88,289,857 4,467,648,161 50.602 21.46 21.43 21.48 20.23 21.63 198,545,015 22.502 3.99%
2007-11-16 0 46.40 46.35 46.40 46.25 48.00 6,370,939 299,535,823 47.016 20.63 20.61 20.63 20.57 21.34 14,326,880 20.907 -4.23%
2007-11-15 0 48.45 48.40 48.45 48.40 50.30 5,013,568 246,216,768 49.110 21.54 21.52 21.54 21.52 22.37 11,274,443 21.838 -3.68%
2007-11-14 0 50.30 50.30 50.40 48.90 50.40 10,453,713 517,911,395 49.543 22.37 22.37 22.41 21.75 22.41 23,508,166 22.031 4.14%
2007-11-13 0 48.30 48.20 48.25 46.75 48.50 7,540,326 357,716,932 47.441 21.48 21.43 21.46 20.79 21.57 16,956,581 21.096 0.94%
2007-11-12 0 47.85 47.85 47.95 47.20 48.65 4,955,569 237,158,739 47.857 21.28 21.28 21.32 20.99 21.63 11,144,015 21.281 -2.55%
2007-11-09 0 49.10 49.05 49.40 48.50 50.30 4,183,057 206,669,606 49.406 21.83 21.81 21.97 21.57 22.37 9,406,801 21.970 -1.21%
2007-11-08 0 49.70 49.75 49.90 49.15 50.60 7,828,083 388,826,652 49.671 22.10 22.12 22.19 21.86 22.50 17,603,685 22.088 -3.40%
2007-11-07 0 51.45 51.70 51.90 50.20 53.50 11,633,207 606,650,023 52.148 22.88 22.99 23.08 22.32 23.79 26,160,596 23.189 -2.19%
2007-11-06 0 52.60 52.60 52.65 49.00 53.00 13,394,955 681,605,495 50.885 23.39 23.39 23.41 21.79 23.57 30,122,390 22.628 6.48%
2007-11-05 0 49.40 49.30 49.40 48.75 50.05 5,860,450 289,598,373 49.416 21.97 21.92 21.97 21.68 22.26 13,178,899 21.974 -0.10%
2007-11-02 0 49.45 49.45 49.50 49.10 50.35 8,227,978 407,887,647 49.573 21.99 21.99 22.01 21.83 22.39 18,502,964 22.044 -3.61%
2007-11-01 0 51.30 51.30 51.55 50.90 52.15 6,234,877 320,287,996 51.370 22.81 22.81 22.92 22.63 23.19 14,020,906 22.844 -1.72%
2007-10-31 0 52.20 51.80 52.00 50.40 52.25 4,462,195 228,902,516 51.298 23.21 23.03 23.12 22.41 23.23 10,034,523 22.812 1.85%
2007-10-30 0 51.25 51.15 51.30 51.00 52.35 8,037,772 416,184,978 51.779 22.79 22.75 22.81 22.68 23.28 18,075,231 23.025 -3.12%
2007-10-29 0 52.90 52.80 52.90 50.60 52.95 7,899,006 408,092,737 51.664 23.52 23.48 23.52 22.50 23.55 17,763,176 22.974 4.44%
2007-10-26 0 50.65 50.70 50.75 50.55 51.40 11,085,197 563,809,435 50.861 22.52 22.55 22.57 22.48 22.86 24,928,238 22.617 0.10%
2007-10-25 0 50.60 50.70 50.75 48.65 50.95 22,279,834 1,101,784,046 49.452 22.50 22.55 22.57 21.63 22.66 50,102,584 21.991 5.53%
2007-10-24 0 47.95 47.95 48.00 46.90 49.10 14,138,629 677,197,301 47.897 21.32 21.32 21.34 20.86 21.83 31,794,754 21.299 2.57%
2007-10-23 0 46.75 46.65 46.75 45.90 47.20 8,732,332 406,588,719 46.561 20.79 20.74 20.79 20.41 20.99 19,637,148 20.705 1.85%
2007-10-22 0 45.90 45.90 46.00 45.20 46.50 11,036,766 507,495,803 45.982 20.41 20.41 20.46 20.10 20.68 24,819,327 20.448 -1.92%
2007-10-18 0 46.80 46.75 46.80 45.60 46.95 9,250,869 429,459,663 46.424 20.81 20.79 20.81 20.28 20.88 20,803,227 20.644 1.96%
2007-10-17 0 45.90 45.80 45.85 45.25 46.15 6,104,355 279,564,520 45.798 20.41 20.37 20.39 20.12 20.52 13,727,389 20.365 0.44%
2007-10-16 0 45.70 45.60 45.80 45.25 47.10 7,736,451 356,436,540 46.072 20.32 20.28 20.37 20.12 20.94 17,397,624 20.488 -2.56%
2007-10-15 0 46.90 46.80 46.90 45.70 47.30 6,055,052 281,508,634 46.492 20.86 20.81 20.86 20.32 21.03 13,616,518 20.674 1.19%
2007-10-12 0 46.35 46.20 46.30 45.85 47.55 13,499,294 631,018,130 46.745 20.61 20.54 20.59 20.39 21.14 30,357,026 20.787 0.98%
2007-10-11 0 45.90 45.90 45.95 45.05 47.00 14,281,634 656,403,651 45.961 20.41 20.41 20.43 20.03 20.90 32,116,342 20.438 2.46%
2007-10-10 0 44.80 45.05 45.10 44.30 45.50 6,614,784 296,734,023 44.859 19.92 20.03 20.06 19.70 20.23 14,875,235 19.948 0.00%
2007-10-09 0 44.80 44.70 44.75 44.05 45.00 4,893,901 217,468,316 44.437 19.92 19.88 19.90 19.59 20.01 11,005,337 19.760 0.56%
2007-10-08 0 44.55 44.55 44.60 44.30 45.40 9,618,121 432,319,588 44.948 19.81 19.81 19.83 19.70 20.19 21,629,098 19.988 0.11%
2007-10-05 0 44.50 44.50 44.55 44.00 45.70 10,998,750 493,007,436 44.824 19.79 19.79 19.81 19.57 20.32 24,733,838 19.933 1.37%
2007-10-04 0 43.90 43.90 44.00 43.00 44.20 7,956,034 349,138,464 43.883 19.52 19.52 19.57 19.12 19.66 17,891,420 19.514 1.74%
2007-10-03 0 43.15 43.15 43.20 43.00 44.50 11,545,198 503,734,058 43.631 19.19 19.19 19.21 19.12 19.79 25,962,682 19.402 -0.58%
2007-10-02 0 43.40 43.35 43.55 43.25 44.35 13,035,122 571,489,133 43.842 19.30 19.28 19.37 19.23 19.72 29,313,203 19.496 -0.46%
2007-09-28 0 43.60 43.65 43.75 43.00 44.00 4,208,036 183,541,038 43.617 19.39 19.41 19.45 19.12 19.57 9,462,973 19.396 -0.34%
2007-09-27 0 43.75 43.60 43.85 43.55 44.25 9,340,097 410,082,462 43.906 19.45 19.39 19.50 19.37 19.68 21,003,882 19.524 -0.23%
2007-09-25 0 43.85 43.85 44.00 43.50 44.30 6,699,625 294,013,799 43.885 19.50 19.50 19.57 19.34 19.70 15,066,024 19.515 -1.90%
2007-09-24 0 44.70 44.75 44.80 44.10 44.75 4,660,831 206,406,712 44.285 19.88 19.90 19.92 19.61 19.90 10,481,213 19.693 0.56%
2007-09-21 0 44.45 44.40 44.50 44.25 44.70 3,268,342 145,283,632 44.452 19.77 19.74 19.79 19.68 19.88 7,349,802 19.767 -0.22%
2007-09-20 0 44.55 44.55 44.60 44.45 45.55 12,974,288 583,534,250 44.976 19.81 19.81 19.83 19.77 20.26 29,176,400 20.000 -0.34%
2007-09-19 0 44.70 44.55 44.65 44.40 45.60 21,865,670 981,827,997 44.903 19.88 19.81 19.86 19.74 20.28 49,171,218 19.968 3.71%
2007-09-18 0 43.10 43.10 43.15 42.00 43.70 7,630,098 325,853,843 42.706 19.17 19.17 19.19 18.68 19.43 17,158,459 18.991 1.53%
2007-09-17 0 42.45 42.45 42.50 42.40 43.45 5,821,453 249,515,940 42.861 18.88 18.88 18.90 18.85 19.32 13,091,203 19.060 -2.08%
2007-09-14 0 43.35 43.25 43.30 43.05 43.85 6,626,283 287,077,408 43.324 19.28 19.23 19.25 19.14 19.50 14,901,094 19.266 -0.12%
2007-09-13 0 43.40 43.40 43.45 42.80 43.50 5,163,737 222,742,057 43.136 19.30 19.30 19.32 19.03 19.34 11,612,141 19.182 0.35%
2007-09-12 0 43.25 43.15 43.25 42.95 44.00 3,536,541 152,973,126 43.255 19.23 19.19 19.23 19.10 19.57 7,952,925 19.235 0.12%
2007-09-11 0 43.20 43.20 43.30 43.05 44.10 4,847,495 209,802,616 43.281 19.21 19.21 19.25 19.14 19.61 10,900,980 19.246 -1.37%
2007-09-10 0 43.80 43.90 44.00 42.05 44.00 7,152,448 310,593,184 43.425 19.48 19.52 19.57 18.70 19.57 16,084,327 19.310 -0.68%
2007-09-07 0 44.10 44.00 44.05 43.05 44.20 10,825,609 474,528,268 43.834 19.61 19.57 19.59 19.14 19.66 24,344,480 19.492 1.15%
2007-09-06 0 43.60 43.55 43.60 43.20 43.75 4,047,279 176,352,447 43.573 19.39 19.37 19.39 19.21 19.45 9,101,465 19.376 -0.34%
2007-09-05 0 43.75 43.65 43.80 43.20 43.90 6,025,112 261,897,258 43.468 19.45 19.41 19.48 19.21 19.52 13,549,189 19.329 0.92%
2007-09-04 0 43.35 43.30 43.35 43.10 43.75 6,998,631 303,993,464 43.436 19.28 19.25 19.28 19.17 19.45 15,738,425 19.315 -0.34%
2007-09-03 0 43.50 43.45 43.50 42.90 43.65 5,768,788 249,999,712 43.337 19.34 19.32 19.34 19.08 19.41 12,972,771 19.271 0.00%
2007-08-31 0 43.50 43.30 43.40 42.75 43.70 7,068,140 305,957,448 43.287 19.34 19.25 19.30 19.01 19.43 15,894,736 19.249 0.58%
2007-08-30 0 43.25 43.20 43.25 42.60 43.65 4,336,261 187,623,753 43.269 19.23 19.21 19.23 18.94 19.41 9,751,324 19.241 0.58%
2007-08-29 0 43.00 43.00 43.10 42.25 43.15 6,184,737 264,322,310 42.738 19.12 19.12 19.17 18.79 19.19 13,908,151 19.005 -0.58%
2007-08-28 0 43.25 43.25 43.35 43.00 43.50 4,280,329 185,074,148 43.238 19.23 19.23 19.28 19.12 19.34 9,625,545 19.227 -0.23%
2007-08-27 0 43.35 43.20 43.30 42.90 43.50 4,466,715 192,934,788 43.194 19.28 19.21 19.25 19.08 19.34 10,044,687 19.208 0.58%
2007-08-24 0 43.10 43.00 43.10 42.85 43.30 4,926,295 211,912,741 43.017 19.17 19.12 19.17 19.05 19.25 11,078,184 19.129 -0.92%
2007-08-23 0 43.50 43.50 43.70 42.95 44.35 6,776,647 294,071,249 43.395 19.34 19.34 19.43 19.10 19.72 15,239,230 19.297 0.81%
2007-08-22 0 43.15 43.20 43.25 42.30 43.50 6,931,384 297,812,583 42.966 19.19 19.21 19.23 18.81 19.34 15,587,201 19.106 2.25%
2007-08-21 0 42.20 42.35 42.40 42.05 44.90 8,896,213 382,680,941 43.016 18.77 18.83 18.85 18.70 19.97 20,005,681 19.129 0.48%
2007-08-20 0 42.00 41.85 42.00 40.70 42.30 9,283,496 386,943,127 41.681 18.68 18.61 18.68 18.10 18.81 20,876,598 18.535 3.96%
2007-08-17 0 40.40 40.20 40.40 38.00 40.50 10,221,522 402,086,300 39.337 17.97 17.88 17.97 16.90 18.01 22,986,018 17.493 0.50%
2007-08-16 0 40.20 40.15 40.20 39.95 41.60 11,594,661 467,320,145 40.305 17.88 17.85 17.88 17.77 18.50 26,073,914 17.923 -2.36%
2007-08-15 0 41.65 41.65 41.70 41.10 41.90 9,914,912 412,491,095 41.603 18.31 18.31 18.33 18.07 18.42 22,556,472 18.287 -1.42%
2007-08-14 0 42.25 42.20 42.25 42.00 42.80 4,232,679 178,925,836 42.272 18.57 18.55 18.57 18.46 18.81 9,629,365 18.581 0.00%
2007-08-13 0 42.25 42.20 42.25 41.65 42.70 6,833,095 288,688,140 42.249 18.57 18.55 18.57 18.31 18.77 15,545,324 18.571 -0.59%
2007-08-10 0 42.50 42.50 42.60 41.65 43.00 10,644,875 448,525,817 42.135 18.68 18.68 18.73 18.31 18.90 24,217,141 18.521 -2.19%
2007-08-09 0 43.45 43.40 43.45 43.20 44.25 8,495,170 369,677,746 43.516 19.10 19.08 19.10 18.99 19.45 19,326,552 19.128 0.58%
2007-08-08 0 43.20 43.15 43.20 43.10 43.60 8,519,836 369,399,956 43.358 18.99 18.97 18.99 18.95 19.16 19,382,668 19.058 0.47%
2007-08-07 0 43.00 42.95 43.00 42.80 43.40 7,553,010 325,311,915 43.070 18.90 18.88 18.90 18.81 19.08 17,183,134 18.932 0.12%
2007-08-06 0 42.95 42.95 43.00 42.40 43.80 20,795,433 896,656,777 43.118 18.88 18.88 18.90 18.64 19.25 47,309,709 18.953 -4.13%
2007-08-03 0 44.80 44.85 44.90 44.55 45.30 19,815,775 889,188,285 44.873 19.69 19.71 19.74 19.58 19.91 45,080,983 19.724 -1.32%
2007-08-02 0 45.40 45.35 45.40 43.80 48.80 31,921,447 1,473,984,516 46.175 19.96 19.93 19.96 19.25 21.45 72,621,444 20.297 -4.32%
2007-08-01 0 47.45 47.40 47.45 45.95 49.60 34,330,298 1,638,210,553 47.719 20.86 20.84 20.86 20.20 21.80 78,101,592 20.975 0.11%
2007-07-31 0 47.40 47.35 47.40 46.15 47.50 21,589,069 1,016,107,145 47.066 20.84 20.81 20.84 20.29 20.88 49,115,235 20.688 4.75%
2007-07-30 0 45.25 45.40 45.50 44.95 45.75 9,279,894 420,723,178 45.337 19.89 19.96 20.00 19.76 20.11 21,111,803 19.928 -0.22%
2007-07-27 0 45.35 45.35 45.40 44.50 45.60 6,558,040 295,599,735 45.074 19.93 19.93 19.96 19.56 20.04 14,919,572 19.813 -0.66%
2007-07-26 0 45.65 45.60 45.65 45.60 46.70 9,594,572 442,730,992 46.144 20.07 20.04 20.07 20.04 20.53 21,827,697 20.283 0.22%
2007-07-25 0 45.55 45.60 45.65 45.00 45.80 10,767,443 490,636,867 45.567 20.02 20.04 20.07 19.78 20.13 24,495,984 20.029 0.66%
2007-07-24 0 45.25 45.20 45.25 44.75 45.65 8,832,054 399,100,275 45.188 19.89 19.87 19.89 19.67 20.07 20,092,965 19.863 0.44%
2007-07-23 0 45.05 45.05 45.10 44.50 45.35 11,748,693 526,882,104 44.846 19.80 19.80 19.82 19.56 19.93 26,728,333 19.712 -1.21%
2007-07-20 0 45.60 45.50 45.60 45.00 45.85 12,921,353 584,752,287 45.255 20.04 20.00 20.04 19.78 20.15 29,396,140 19.892 -0.33%
2007-07-19 0 45.75 45.70 45.80 45.25 46.20 12,361,010 564,633,849 45.679 20.11 20.09 20.13 19.89 20.31 28,121,357 20.078 -1.19%
2007-07-18 0 46.30 46.30 46.60 46.20 46.75 4,480,861 208,004,399 46.421 20.35 20.35 20.48 20.31 20.55 10,193,980 20.405 -0.75%
2007-07-17 0 46.65 46.55 46.70 46.40 47.05 2,538,830 118,890,086 46.829 20.51 20.46 20.53 20.40 20.68 5,775,850 20.584 0.43%
2007-07-16 0 46.45 46.40 46.45 46.40 47.10 3,689,183 171,660,024 46.531 20.42 20.40 20.42 20.40 20.70 8,392,909 20.453 -0.75%
2007-07-13 0 46.80 46.65 46.80 46.60 47.20 3,507,871 164,168,385 46.800 20.57 20.51 20.57 20.48 20.75 7,980,423 20.571 0.43%
2007-07-12 0 46.60 46.50 46.55 46.50 47.10 5,221,132 244,861,155 46.898 20.48 20.44 20.46 20.44 20.70 11,878,100 20.615 -0.85%
2007-07-11 0 47.00 47.00 47.05 46.55 47.60 5,215,339 245,525,546 47.078 20.66 20.66 20.68 20.46 20.92 11,864,921 20.693 -0.95%
2007-07-10 0 47.45 47.45 47.55 46.85 47.70 14,247,705 673,993,740 47.305 20.86 20.86 20.90 20.59 20.97 32,413,597 20.794 1.82%
2007-07-09 0 46.60 46.50 46.55 45.75 47.05 24,460,214 1,136,759,730 46.474 20.48 20.44 20.46 20.11 20.68 55,647,104 20.428 4.13%
2007-07-06 0 44.75 44.70 44.75 44.40 45.00 5,121,006 228,689,332 44.657 19.67 19.65 19.67 19.52 19.78 11,650,313 19.629 -0.56%
2007-07-05 0 45.00 45.00 45.05 44.45 45.00 10,611,818 476,022,951 44.858 19.78 19.78 19.80 19.54 19.78 24,141,937 19.718 1.24%
2007-07-04 0 44.45 44.40 44.45 44.05 44.85 5,300,220 235,881,915 44.504 19.54 19.52 19.54 19.36 19.71 12,058,026 19.562 0.00%
2007-07-03 0 44.45 44.45 44.50 43.85 44.55 4,280,325 189,493,406 44.271 19.54 19.54 19.56 19.27 19.58 9,737,760 19.460 1.02%
2007-06-29 0 44.00 44.00 44.05 43.85 44.70 3,659,010 161,709,312 44.195 19.34 19.34 19.36 19.27 19.65 8,324,265 19.426 -1.12%
2007-06-28 0 44.50 44.40 44.50 44.00 44.70 4,723,889 208,668,882 44.173 19.56 19.52 19.56 19.34 19.65 10,746,870 19.417 1.25%
2007-06-27 0 43.95 43.95 44.00 43.80 44.25 6,175,954 271,505,085 43.962 19.32 19.32 19.34 19.25 19.45 14,050,325 19.324 -0.34%
2007-06-26 0 44.10 44.20 44.25 43.70 44.40 5,307,967 233,996,349 44.084 19.38 19.43 19.45 19.21 19.52 12,075,650 19.378 0.00%
2007-06-25 0 44.10 44.10 44.25 44.00 44.70 4,527,940 200,720,337 44.329 19.38 19.38 19.45 19.34 19.65 10,301,085 19.485 -0.90%
2007-06-22 0 44.50 44.50 44.55 43.85 44.60 6,835,952 301,788,824 44.147 19.56 19.56 19.58 19.27 19.60 15,551,823 19.405 0.45%
2007-06-21 0 44.30 44.25 44.30 43.70 44.30 14,412,934 634,546,012 44.026 19.47 19.45 19.47 19.21 19.47 32,789,494 19.352 1.14%
2007-06-20 0 43.80 43.80 43.85 43.70 44.30 12,144,661 534,529,464 44.014 19.25 19.25 19.27 19.21 19.47 27,629,162 19.347 -0.79%
2007-06-18 0 44.15 43.85 44.20 43.90 44.60 7,579,395 335,607,649 44.279 19.41 19.27 19.43 19.30 19.60 17,243,160 19.463 0.23%
2007-06-15 0 44.05 44.00 44.05 44.00 44.40 4,611,773 203,425,328 44.110 19.36 19.34 19.36 19.34 19.52 10,491,806 19.389 0.46%
2007-06-14 0 43.85 44.00 44.10 43.65 44.90 10,804,766 476,355,017 44.087 19.27 19.34 19.38 19.19 19.74 24,580,894 19.379 -1.02%
2007-06-13 0 44.30 44.25 44.30 44.05 44.60 5,131,022 227,146,227 44.269 19.47 19.45 19.47 19.36 19.60 11,673,100 19.459 -1.45%
2007-06-12 0 44.95 44.95 45.00 44.25 45.20 5,312,709 236,595,119 44.534 19.76 19.76 19.78 19.45 19.87 12,086,438 19.575 0.00%
2007-06-11 0 44.95 44.95 45.05 44.60 45.80 6,801,517 306,052,452 44.998 19.76 19.76 19.80 19.60 20.13 15,473,484 19.779 -1.43%
2007-06-08 0 45.60 45.70 45.85 45.00 45.85 5,386,677 244,049,957 45.306 20.04 20.09 20.15 19.78 20.15 12,254,716 19.915 -0.98%
2007-06-07 0 46.05 46.25 46.30 45.50 46.50 4,532,869 208,295,528 45.952 20.24 20.33 20.35 20.00 20.44 10,312,299 20.199 -0.32%
2007-06-06 0 46.20 46.00 46.20 45.80 46.45 3,566,983 164,550,169 46.131 20.31 20.22 20.31 20.13 20.42 8,114,903 20.278 -0.32%
2007-06-05 0 46.35 46.35 46.60 45.60 46.75 7,214,951 332,700,005 46.113 20.37 20.37 20.48 20.04 20.55 16,414,048 20.269 1.20%
2007-06-04 0 45.80 45.75 45.80 45.35 46.10 6,021,467 275,161,796 45.697 20.13 20.11 20.13 19.93 20.26 13,698,866 20.086 0.11%
2007-06-01 0 45.75 45.80 46.00 45.15 46.15 6,474,582 295,778,839 45.683 20.11 20.13 20.22 19.85 20.29 14,729,705 20.080 0.33%
2007-05-31 0 45.60 45.45 45.50 45.40 46.25 7,660,271 349,142,011 45.578 20.04 19.98 20.00 19.96 20.33 17,427,153 20.034 -0.22%
2007-05-30 0 45.70 45.75 45.80 45.20 46.35 6,670,960 304,156,441 45.594 20.09 20.11 20.13 19.87 20.37 15,176,466 20.041 -2.25%
2007-05-29 0 46.75 46.70 46.90 46.15 46.80 4,118,129 191,384,894 46.474 20.55 20.53 20.62 20.29 20.57 9,368,763 20.428 -0.11%
2007-05-28 0 46.80 46.65 46.80 46.45 47.05 3,323,677 155,183,168 46.690 20.57 20.51 20.57 20.42 20.68 7,561,381 20.523 0.11%
2007-05-25 0 46.75 46.75 46.90 46.50 47.10 4,540,434 213,329,253 46.984 20.55 20.55 20.62 20.44 20.70 10,329,509 20.652 -1.79%
2007-05-23 0 47.60 47.80 47.85 46.90 48.00 3,892,330 184,986,111 47.526 20.92 21.01 21.03 20.62 21.10 8,855,069 20.890 0.11%
2007-05-22 0 47.55 47.45 47.60 47.25 47.70 5,412,861 256,829,298 47.448 20.90 20.86 20.92 20.77 20.97 12,314,285 20.856 0.63%
2007-05-21 0 47.25 47.20 47.25 46.85 47.60 2,955,373 139,068,217 47.056 20.77 20.75 20.77 20.59 20.92 6,723,488 20.684 -0.21%
2007-05-18 0 47.35 47.40 47.45 46.35 47.45 3,291,662 153,801,865 46.725 20.81 20.84 20.86 20.37 20.86 7,488,547 20.538 0.11%
2007-05-17 0 47.30 47.40 47.45 46.75 47.45 2,763,807 129,819,284 46.971 20.79 20.84 20.86 20.55 20.86 6,287,674 20.647 0.75%
2007-05-16 0 46.95 46.85 46.95 46.15 47.05 4,723,442 219,350,545 46.439 20.64 20.59 20.64 20.29 20.68 10,745,853 20.413 0.32%
2007-05-15 0 46.80 46.65 46.80 46.40 47.50 3,071,773 144,142,730 46.925 20.57 20.51 20.57 20.40 20.88 6,988,298 20.626 -0.64%
2007-05-14 0 47.10 47.00 47.45 46.90 47.60 4,463,721 210,397,596 47.135 20.70 20.66 20.86 20.62 20.92 10,154,987 20.719 1.51%
2007-05-11 0 46.40 46.40 46.45 45.75 46.45 6,001,550 275,945,843 45.979 20.40 20.40 20.42 20.11 20.42 13,653,555 20.211 -1.28%
2007-05-10 0 47.00 46.95 47.10 46.35 47.10 5,451,745 254,612,787 46.703 20.66 20.64 20.70 20.37 20.70 12,402,746 20.529 -1.16%
2007-05-09 0 47.55 47.45 47.50 46.35 47.55 2,094,128 98,290,195 46.936 20.90 20.86 20.88 20.37 20.90 4,764,151 20.631 1.17%
2007-05-08 0 47.00 46.80 47.05 46.25 47.15 4,349,197 203,678,322 46.831 20.66 20.57 20.68 20.33 20.73 9,894,444 20.585 1.51%
2007-05-07 0 46.30 46.30 46.35 46.25 47.60 4,770,485 224,131,893 46.983 20.35 20.35 20.37 20.33 20.92 10,852,876 20.652 -2.22%
2007-05-04 0 47.35 47.35 47.40 47.15 47.95 3,493,368 165,828,918 47.470 20.81 20.81 20.84 20.73 21.08 7,947,429 20.866 -0.21%
2007-05-03 0 47.45 47.40 47.45 46.95 48.85 5,738,767 273,697,721 47.693 20.86 20.84 20.86 20.64 21.47 13,055,722 20.964 -1.96%
2007-05-02 0 48.40 48.40 48.50 48.20 48.80 2,024,740 98,235,142 48.517 21.27 21.27 21.32 21.19 21.45 4,606,293 21.326 0.00%
2007-04-30 0 48.40 48.50 48.60 47.95 48.85 2,105,320 101,668,064 48.291 21.27 21.32 21.36 21.08 21.47 4,789,613 21.227 -0.31%
2007-04-27 0 48.55 48.30 48.75 47.80 48.90 2,489,255 120,515,743 48.414 21.34 21.23 21.43 21.01 21.49 5,663,067 21.281 0.41%
2007-04-26 0 48.35 48.35 48.90 48.00 49.05 4,329,951 211,599,053 48.869 21.25 21.25 21.49 21.10 21.56 9,850,659 21.481 0.31%
2007-04-25 0 48.20 48.20 48.25 47.20 48.30 2,412,693 115,874,054 48.027 21.19 21.19 21.21 20.75 21.23 5,488,888 21.111 0.00%
2007-04-24 0 48.20 48.20 48.25 47.20 48.30 2,565,689 123,526,406 48.146 21.19 21.19 21.21 20.75 21.23 5,836,955 21.163 -0.52%
2007-04-23 0 48.45 48.30 48.45 48.10 48.75 4,942,617 239,776,260 48.512 21.30 21.23 21.30 21.14 21.43 11,244,477 21.324 1.68%
2007-04-20 0 47.65 47.65 47.75 47.20 48.00 1,761,127 83,945,669 47.666 20.95 20.95 20.99 20.75 21.10 4,006,572 20.952 2.03%
2007-04-19 0 46.70 46.70 46.75 46.60 47.30 2,134,673 100,024,350 46.857 20.53 20.53 20.55 20.48 20.79 4,856,391 20.596 -2.51%
2007-04-18 0 47.90 47.80 47.90 47.15 48.05 1,811,796 86,323,791 47.645 21.05 21.01 21.05 20.73 21.12 4,121,845 20.943 0.31%
2007-04-17 0 47.75 47.70 47.75 47.35 47.80 1,538,894 73,392,133 47.691 20.99 20.97 20.99 20.81 21.01 3,500,991 20.963 -0.21%
2007-04-16 0 47.85 47.90 47.95 47.45 48.10 3,080,695 147,400,488 47.847 21.03 21.05 21.08 20.86 21.14 7,008,596 21.031 0.53%
2007-04-13 0 47.60 47.55 47.60 47.45 48.05 3,262,742 155,954,246 47.799 20.92 20.90 20.92 20.86 21.12 7,422,754 21.010 -1.65%
2007-04-12 0 48.40 48.35 48.50 47.85 48.55 2,175,591 105,056,813 48.289 21.27 21.25 21.32 21.03 21.34 4,949,480 21.226 -0.31%
2007-04-11 0 48.55 48.55 48.60 48.00 49.00 3,372,886 163,798,833 48.563 21.34 21.34 21.36 21.10 21.54 7,673,332 21.347 -0.41%
2007-04-10 0 48.75 48.75 48.80 47.95 49.00 8,383,534 407,675,019 48.628 21.43 21.43 21.45 21.08 21.54 19,072,580 21.375 1.99%
2007-04-04 0 47.80 47.75 47.80 46.85 47.80 7,306,019 346,040,606 47.364 21.01 20.99 21.01 20.59 21.01 16,621,228 20.819 2.47%
2007-04-03 0 46.65 46.65 46.70 45.50 47.00 4,059,700 188,148,148 46.345 20.51 20.51 20.53 20.00 20.66 9,235,837 20.372 1.97%
2007-04-02 0 45.75 45.75 45.90 45.35 46.15 6,268,661 286,755,282 45.744 20.11 20.11 20.18 19.93 20.29 14,261,234 20.107 0.66%
2007-03-30 0 45.45 45.45 45.50 44.65 45.55 5,875,288 266,367,449 45.337 19.98 19.98 20.00 19.63 20.02 13,366,308 19.928 0.44%
2007-03-29 0 45.25 45.30 45.35 43.70 45.30 5,270,714 235,991,411 44.774 19.89 19.91 19.93 19.21 19.91 11,990,899 19.681 1.57%
2007-03-28 0 44.55 44.55 44.65 44.50 45.30 7,551,149 337,821,479 44.738 19.58 19.58 19.63 19.56 19.91 17,178,900 19.665 -1.00%
2007-03-27 0 45.00 45.00 45.05 44.40 45.55 6,317,205 285,827,211 45.246 19.78 19.78 19.80 19.52 20.02 14,371,672 19.888 0.78%
2007-03-26 0 44.65 44.60 44.65 43.95 44.90 4,383,963 195,904,245 44.687 19.63 19.60 19.63 19.32 19.74 9,973,537 19.642 0.79%
2007-03-23 0 44.30 44.20 44.25 43.55 44.70 4,309,059 191,606,191 44.466 19.47 19.43 19.45 19.14 19.65 9,803,130 19.545 0.00%
2007-03-22 0 44.30 44.25 44.30 44.05 45.20 6,906,340 308,723,427 44.701 19.47 19.45 19.47 19.36 19.87 15,711,956 19.649 0.68%
2007-03-21 0 44.00 44.05 44.10 42.65 44.15 5,005,706 217,754,328 43.501 19.34 19.36 19.38 18.75 19.41 11,388,005 19.121 1.15%
2007-03-20 0 43.50 43.60 43.65 43.25 43.65 4,251,523 184,639,130 43.429 19.12 19.16 19.19 19.01 19.19 9,672,235 19.090 0.93%
2007-03-19 0 43.10 43.30 43.35 42.05 43.30 4,873,347 207,296,112 42.537 18.95 19.03 19.05 18.48 19.03 11,086,888 18.697 0.23%
2007-03-16 0 43.00 42.80 43.00 42.25 43.05 5,633,896 240,383,842 42.667 18.90 18.81 18.90 18.57 18.92 12,817,140 18.755 -0.23%
2007-03-15 0 43.10 43.00 43.35 42.75 43.65 4,253,160 183,914,162 43.242 18.95 18.90 19.05 18.79 19.19 9,675,959 19.007 -1.03%
2007-03-14 0 43.55 43.60 43.65 42.25 43.65 8,284,347 355,950,519 42.967 19.14 19.16 19.19 18.57 19.19 18,846,929 18.886 -1.58%
2007-03-13 0 44.25 43.85 44.25 43.70 44.40 4,294,425 188,227,686 43.831 19.45 19.27 19.45 19.21 19.52 9,769,837 19.266 -0.34%
2007-03-12 0 44.40 44.00 44.40 42.65 44.45 11,238,889 492,686,737 43.838 19.52 19.34 19.52 18.75 19.54 25,568,526 19.269 2.73%
2007-03-09 0 44.25 44.35 44.40 42.50 44.40 15,517,593 671,857,558 43.297 19.00 19.04 19.06 18.25 19.06 36,143,914 18.588 4.24%
2007-03-08 0 42.45 42.50 42.55 42.20 43.50 10,846,303 461,675,302 42.565 18.22 18.25 18.27 18.12 18.68 25,263,444 18.274 0.12%
2007-03-07 0 42.40 42.40 42.45 42.05 43.40 10,473,307 447,103,907 42.690 18.20 18.20 18.22 18.05 18.63 24,394,654 18.328 2.17%
2007-03-06 0 41.50 41.65 41.70 41.10 42.40 12,132,961 503,476,499 41.497 17.82 17.88 17.90 17.65 18.20 28,260,356 17.816 3.11%
2007-03-05 0 40.25 40.15 40.25 40.10 43.45 13,293,263 550,923,425 41.444 17.28 17.24 17.28 17.22 18.65 30,962,956 17.793 -8.42%
2007-03-02 0 43.95 43.95 44.10 42.50 44.15 7,178,503 311,711,729 43.423 18.87 18.87 18.93 18.25 18.95 16,720,325 18.643 1.38%
2007-03-01 0 43.35 43.35 43.50 43.30 44.60 8,919,617 392,116,695 43.961 18.61 18.61 18.68 18.59 19.15 20,775,765 18.874 -3.02%
2007-02-28 0 44.70 44.65 44.75 42.95 44.80 16,043,541 708,619,675 44.169 19.19 19.17 19.21 18.44 19.23 37,368,964 18.963 -4.28%
2007-02-27 0 46.70 46.60 46.70 46.40 47.50 7,127,766 333,926,377 46.849 20.05 20.01 20.05 19.92 20.39 16,602,147 20.113 -0.74%
2007-02-26 0 47.05 47.00 47.05 46.65 47.30 3,777,040 177,246,743 46.927 20.20 20.18 20.20 20.03 20.31 8,797,563 20.147 0.43%
2007-02-23 0 46.85 46.65 46.90 46.30 47.75 4,040,748 188,848,149 46.736 20.11 20.03 20.14 19.88 20.50 9,411,798 20.065 -1.88%
2007-02-22 0 47.75 47.20 47.75 46.70 47.80 4,117,824 194,386,150 47.206 20.50 20.26 20.50 20.05 20.52 9,591,325 20.267 0.00%
2007-02-21 0 47.75 47.60 47.65 47.45 48.00 1,484,786 70,917,579 47.763 20.50 20.44 20.46 20.37 20.61 3,458,396 20.506 -0.31%
2007-02-16 0 47.90 47.85 48.00 47.25 48.00 2,976,418 142,294,505 47.807 20.56 20.54 20.61 20.29 20.61 6,932,737 20.525 0.52%
2007-02-15 0 47.65 47.50 47.65 47.20 47.80 3,434,414 163,428,983 47.586 20.46 20.39 20.46 20.26 20.52 7,999,512 20.430 1.17%
2007-02-14 0 47.10 47.00 47.05 47.00 47.90 3,407,600 161,161,180 47.295 20.22 20.18 20.20 20.18 20.56 7,937,056 20.305 0.00%
2007-02-13 0 47.10 47.20 47.25 46.15 47.95 4,683,131 219,847,678 46.945 20.22 20.26 20.29 19.81 20.59 10,908,050 20.155 -1.77%
2007-02-12 0 47.95 47.80 47.95 47.70 48.45 4,710,709 226,370,875 48.055 20.59 20.52 20.59 20.48 20.80 10,972,286 20.631 0.00%
2007-02-09 0 47.95 47.90 48.00 46.40 48.25 13,085,163 619,195,747 47.320 20.59 20.56 20.61 19.92 20.72 30,478,245 20.316 2.79%
2007-02-08 0 46.65 46.55 46.65 45.85 46.95 6,796,959 315,638,701 46.438 20.03 19.99 20.03 19.68 20.16 15,831,624 19.937 0.97%
2007-02-07 0 46.20 46.15 46.20 45.30 46.20 4,515,519 207,563,550 45.967 19.83 19.81 19.83 19.45 19.83 10,517,645 19.735 2.21%
2007-02-06 0 45.20 45.15 45.20 44.90 45.35 3,625,658 163,711,999 45.154 19.41 19.38 19.41 19.28 19.47 8,444,961 19.386 0.67%
2007-02-05 0 44.90 45.25 45.45 44.75 46.45 8,017,503 363,947,619 45.394 19.28 19.43 19.51 19.21 19.94 18,674,542 19.489 -1.64%
2007-02-02 0 45.65 45.60 45.65 45.15 46.00 2,650,253 120,929,077 45.629 19.60 19.58 19.60 19.38 19.75 6,173,027 19.590 1.00%
2007-02-01 0 45.20 45.35 45.40 43.80 45.55 4,222,522 188,790,274 44.710 19.41 19.47 19.49 18.80 19.56 9,835,190 19.195 0.78%
2007-01-31 0 44.85 44.85 44.95 43.95 45.95 3,683,049 165,184,765 44.850 19.26 19.26 19.30 18.87 19.73 8,578,638 19.255 -0.55%
2007-01-30 0 45.10 44.95 45.00 43.80 45.65 5,166,488 231,812,628 44.869 19.36 19.30 19.32 18.80 19.60 12,033,896 19.263 2.15%
2007-01-29 0 44.15 44.15 44.30 43.35 44.25 4,568,630 199,917,574 43.759 18.95 18.95 19.02 18.61 19.00 10,641,352 18.787 -0.34%
2007-01-26 0 44.30 44.10 44.20 43.50 44.75 6,591,463 289,965,803 43.991 19.02 18.93 18.98 18.68 19.21 15,352,979 18.887 -1.56%
2007-01-25 0 45.00 44.95 45.00 44.70 45.95 4,662,592 210,852,193 45.222 19.32 19.30 19.32 19.19 19.73 10,860,210 19.415 -2.07%
2007-01-24 0 45.95 45.90 46.00 45.40 46.50 3,192,599 145,889,585 45.696 19.73 19.71 19.75 19.49 19.96 7,436,271 19.619 0.00%
2007-01-23 0 45.95 45.90 45.95 45.65 46.40 2,666,052 122,557,986 45.970 19.73 19.71 19.73 19.60 19.92 6,209,826 19.736 -1.18%
2007-01-22 0 46.50 46.10 46.50 45.70 46.80 3,845,137 178,041,336 46.303 19.96 19.79 19.96 19.62 20.09 8,956,176 19.879 2.31%
2007-01-19 0 45.45 45.45 45.50 44.50 45.55 5,188,901 234,447,121 45.182 19.51 19.51 19.53 19.11 19.56 12,086,101 19.398 -0.11%
2007-01-18 0 45.50 45.50 45.65 45.30 47.00 8,202,980 375,574,604 45.785 19.53 19.53 19.60 19.45 20.18 19,106,559 19.657 -3.19%
2007-01-17 0 47.00 46.90 47.00 46.30 47.20 3,521,847 165,042,692 46.863 20.18 20.14 20.18 19.88 20.26 8,203,162 20.119 0.64%
2007-01-16 0 46.70 46.70 46.80 46.15 47.60 5,205,236 244,048,689 46.885 20.05 20.05 20.09 19.81 20.44 12,124,149 20.129 -2.81%
2007-01-15 0 48.05 48.00 48.05 46.95 48.40 9,444,227 451,413,893 47.798 20.63 20.61 20.63 20.16 20.78 21,997,698 20.521 5.49%
2007-01-12 0 45.55 45.10 45.20 44.85 46.00 10,611,790 482,115,997 45.432 19.56 19.36 19.41 19.26 19.75 24,717,211 19.505 3.88%
2007-01-11 0 43.85 43.60 43.85 43.50 44.40 4,577,522 200,849,206 43.877 18.83 18.72 18.83 18.68 19.06 10,662,063 18.838 1.15%
2007-01-10 0 43.35 43.35 43.40 43.05 44.00 4,370,948 189,746,044 43.411 18.61 18.61 18.63 18.48 18.89 10,180,907 18.637 -1.37%
2007-01-09 0 43.95 43.95 44.00 42.50 44.00 5,762,777 249,641,955 43.320 18.87 18.87 18.89 18.25 18.89 13,422,785 18.598 3.78%
2007-01-08 0 42.35 42.35 42.60 41.95 42.80 1,485,661 63,203,347 42.542 18.18 18.18 18.29 18.01 18.38 3,460,434 18.265 -1.51%
2007-01-05 0 43.00 42.95 43.00 41.60 43.20 2,747,774 117,253,559 42.672 18.46 18.44 18.46 17.86 18.55 6,400,175 18.320 0.00%
2007-01-04 0 43.00 43.00 43.05 42.25 43.80 3,247,832 139,681,876 43.008 18.46 18.46 18.48 18.14 18.80 7,564,921 18.464 -1.26%
2007-01-03 0 43.55 43.50 43.55 42.80 43.90 4,584,568 198,638,661 43.328 18.70 18.68 18.70 18.38 18.85 10,678,475 18.602 -1.02%
2007-01-02 0 44.00 43.80 43.85 43.45 44.10 4,967,886 216,811,076 43.643 18.89 18.80 18.83 18.65 18.93 11,571,308 18.737 -0.11%
2006-12-29 0 44.05 44.00 44.20 42.20 44.20 4,611,125 200,191,107 43.415 18.91 18.89 18.98 18.12 18.98 10,740,332 18.639 0.34%
2006-12-28 0 43.90 43.80 43.90 42.00 44.50 5,694,114 247,754,133 43.511 18.85 18.80 18.85 18.03 19.11 13,262,854 18.680 3.54%
2006-12-27 0 42.40 42.60 42.65 41.60 42.60 1,770,530 74,641,477 42.158 18.20 18.29 18.31 17.86 18.29 4,123,957 18.099 0.59%
2006-12-22 0 42.15 42.15 42.25 41.45 42.30 2,543,696 106,796,282 41.985 18.10 18.10 18.14 17.80 18.16 5,924,832 18.025 -0.47%
2006-12-21 0 42.35 42.30 42.45 41.80 42.50 3,007,932 127,576,856 42.413 18.18 18.16 18.22 17.95 18.25 7,006,140 18.209 0.24%
2006-12-20 0 42.25 42.20 42.25 41.45 42.55 4,067,232 171,803,589 42.241 18.14 18.12 18.14 17.80 18.27 9,473,485 18.135 1.93%
2006-12-19 0 41.45 41.20 41.35 41.10 42.50 3,850,789 161,601,370 41.966 17.80 17.69 17.75 17.65 18.25 8,969,341 18.017 -1.66%
2006-12-18 0 42.15 42.15 42.20 41.70 42.25 3,739,780 156,924,511 41.961 18.10 18.10 18.12 17.90 18.14 8,710,777 18.015 0.24%
2006-12-15 0 42.05 41.95 42.05 41.70 42.15 4,042,934 169,578,678 41.944 18.05 18.01 18.05 17.90 18.10 9,416,890 18.008 0.96%
2006-12-14 0 41.65 41.65 41.70 40.70 41.70 2,242,644 92,637,843 41.307 17.88 17.88 17.90 17.47 17.90 5,223,615 17.734 2.46%
2006-12-13 0 40.65 40.50 40.65 40.10 40.65 4,278,614 172,827,649 40.393 17.45 17.39 17.45 17.22 17.45 9,965,840 17.342 -0.49%
2006-12-12 0 40.85 40.75 40.90 40.70 41.90 2,161,295 88,697,277 41.039 17.54 17.50 17.56 17.47 17.99 5,034,135 17.619 -0.24%
2006-12-11 0 40.95 40.95 41.35 40.80 42.00 2,632,099 109,001,122 41.412 17.58 17.58 17.75 17.52 18.03 6,130,742 17.779 0.12%
2006-12-08 0 40.90 40.75 40.80 40.60 42.00 3,088,892 126,732,977 41.029 17.56 17.50 17.52 17.43 18.03 7,194,714 17.615 -1.80%
2006-12-07 0 41.65 41.60 41.70 41.60 42.10 3,022,711 126,767,929 41.938 17.88 17.86 17.90 17.86 18.07 7,040,564 18.005 -0.60%
2006-12-06 0 41.90 41.80 42.00 41.45 42.60 3,691,434 155,048,383 42.002 17.99 17.95 18.03 17.80 18.29 8,598,168 18.033 0.48%
2006-12-05 0 41.70 42.25 42.30 41.05 42.40 2,861,196 119,579,434 41.794 17.90 18.14 18.16 17.62 18.20 6,664,360 17.943 0.24%
2006-12-04 0 41.60 41.55 41.60 40.80 41.95 3,384,069 140,340,907 41.471 17.86 17.84 17.86 17.52 18.01 7,882,247 17.805 1.96%
2006-12-01 0 40.80 40.80 40.95 40.55 42.00 4,096,652 169,293,203 41.325 17.52 17.52 17.58 17.41 18.03 9,542,011 17.742 -2.74%
2006-11-30 0 41.95 41.85 42.00 41.75 42.00 4,130,258 173,035,581 41.895 18.01 17.97 18.03 17.92 18.03 9,620,286 17.987 0.60%
2006-11-29 0 41.70 41.70 41.85 40.60 42.20 5,612,776 232,752,019 41.468 17.90 17.90 17.97 17.43 18.12 13,073,400 17.803 0.97%
2006-11-28 0 41.30 41.30 41.35 41.15 42.25 6,701,326 279,209,370 41.665 17.73 17.73 17.75 17.67 18.14 15,608,874 17.888 -3.84%
2006-11-27 0 42.95 42.80 42.95 42.75 44.50 4,178,625 181,380,443 43.407 18.44 18.38 18.44 18.35 19.11 9,732,944 18.636 -1.60%
2006-11-24 0 43.65 43.60 43.80 41.85 44.20 7,939,272 344,452,199 43.386 18.74 18.72 18.80 17.97 18.98 18,492,324 18.627 3.80%
2006-11-23 0 42.05 42.10 42.15 41.20 43.00 5,658,259 237,145,048 41.911 18.05 18.07 18.10 17.69 18.46 13,179,340 17.994 2.44%
2006-11-22 0 41.05 41.20 41.25 40.70 41.30 4,471,012 183,029,097 40.937 17.62 17.69 17.71 17.47 17.73 10,413,978 17.575 0.12%
2006-11-21 0 41.00 40.90 41.00 40.00 41.70 6,003,213 243,930,273 40.633 17.60 17.56 17.60 17.17 17.90 13,982,814 17.445 0.49%
2006-11-20 0 40.80 40.75 40.80 40.70 42.10 4,551,042 187,905,105 41.288 17.52 17.50 17.52 17.47 18.07 10,600,386 17.726 -3.55%
2006-11-17 0 42.30 42.25 42.30 40.60 42.35 10,457,349 430,951,107 41.210 18.16 18.14 18.16 17.43 18.18 24,357,484 17.693 4.57%
2006-11-16 0 40.45 40.45 40.50 38.80 41.00 11,511,448 457,854,891 39.774 17.37 17.37 17.39 16.66 17.60 26,812,714 17.076 5.06%
2006-11-15 0 38.50 38.50 38.60 37.70 38.50 7,509,708 285,925,537 38.074 16.53 16.53 16.57 16.19 16.53 17,491,775 16.346 2.12%
2006-11-14 0 37.70 37.55 37.60 37.15 37.80 4,784,585 179,562,699 37.529 16.19 16.12 16.14 15.95 16.23 11,144,359 16.112 2.03%
2006-11-13 0 36.95 36.90 36.95 36.80 37.55 2,309,901 85,854,993 37.168 15.86 15.84 15.86 15.80 16.12 5,380,271 15.957 -0.81%
2006-11-10 0 37.25 37.20 37.50 37.15 37.95 2,544,746 95,366,090 37.476 15.99 15.97 16.10 15.95 16.29 5,927,278 16.089 -0.27%
2006-11-09 0 37.35 37.30 37.40 37.30 37.80 5,451,554 204,414,302 37.497 16.04 16.01 16.06 16.01 16.23 12,697,878 16.098 -1.58%
2006-11-08 0 37.95 37.95 38.00 37.30 38.00 4,404,114 165,187,046 37.507 16.29 16.29 16.31 16.01 16.31 10,258,158 16.103 2.15%
2006-11-07 0 37.15 37.30 37.40 37.00 37.80 5,258,631 195,447,340 37.167 15.95 16.01 16.06 15.89 16.23 12,248,517 15.957 0.41%
2006-11-06 0 37.00 36.90 37.00 36.50 37.40 2,766,310 102,019,638 36.879 15.89 15.84 15.89 15.67 16.06 6,443,349 15.833 0.68%
2006-11-03 0 36.75 36.50 36.55 36.50 37.40 2,616,969 96,039,703 36.699 15.78 15.67 15.69 15.67 16.06 6,095,501 15.756 -0.68%
2006-11-02 0 37.00 36.95 37.00 36.50 37.05 3,452,329 126,852,560 36.744 15.89 15.86 15.89 15.67 15.91 8,041,240 15.775 0.54%
2006-11-01 0 36.80 36.80 36.95 36.35 37.60 6,205,162 229,437,619 36.975 15.80 15.80 15.86 15.61 16.14 14,453,198 15.875 -0.94%
2006-10-31 0 37.15 37.55 37.60 37.05 37.80 2,617,327 98,528,656 37.645 15.95 16.12 16.14 15.91 16.23 6,096,335 16.162 -0.93%
2006-10-27 0 37.50 37.50 37.55 37.20 37.70 1,946,505 73,046,810 37.527 16.10 16.10 16.12 15.97 16.19 4,533,842 16.111 0.13%
2006-10-26 0 37.45 37.45 37.50 37.35 37.90 2,268,621 85,284,661 37.593 16.08 16.08 16.10 16.04 16.27 5,284,121 16.140 -1.06%
2006-10-25 0 37.85 37.85 37.90 37.75 38.00 1,365,025 51,723,066 37.892 16.25 16.25 16.27 16.21 16.31 3,179,446 16.268 -0.39%
2006-10-24 0 38.00 37.85 38.00 37.80 38.10 1,750,974 66,519,989 37.990 16.31 16.25 16.31 16.23 16.36 4,078,407 16.310 0.66%
2006-10-23 0 37.75 37.65 38.05 37.65 38.50 2,831,890 108,104,388 38.174 16.21 16.16 16.34 16.16 16.53 6,596,100 16.389 -2.20%
2006-10-20 0 38.60 38.45 38.65 37.90 38.65 3,548,069 135,438,186 38.172 16.57 16.51 16.59 16.27 16.59 8,264,239 16.388 1.71%
2006-10-19 0 37.95 37.50 37.70 37.50 38.45 3,797,622 144,965,874 38.173 16.29 16.10 16.19 16.10 16.51 8,845,504 16.389 -0.26%
2006-10-18 0 38.05 38.00 38.05 37.40 38.10 2,547,777 96,702,883 37.956 16.34 16.31 16.34 16.06 16.36 5,934,337 16.295 0.53%
2006-10-17 0 37.85 37.75 37.85 37.30 37.95 1,871,360 70,455,501 37.649 16.25 16.21 16.25 16.01 16.29 4,358,812 16.164 -0.13%
2006-10-16 0 37.90 37.90 37.95 37.60 38.05 1,177,900 44,668,500 37.922 16.27 16.27 16.29 16.14 16.34 2,743,590 16.281 -0.13%
2006-10-13 0 37.95 37.95 38.00 37.75 38.05 2,843,489 107,766,301 37.899 16.29 16.29 16.31 16.21 16.34 6,623,116 16.271 1.34%
2006-10-12 0 37.45 37.40 37.50 37.30 38.10 1,763,582 66,524,789 37.721 16.08 16.06 16.10 16.01 16.36 4,107,773 16.195 -1.58%
2006-10-11 0 38.05 38.00 38.10 37.80 38.15 4,775,055 181,414,597 37.992 16.34 16.31 16.36 16.23 16.38 11,122,162 16.311 0.13%
2006-10-10 0 38.00 37.95 38.00 37.55 38.00 1,422,147 53,878,094 37.885 16.31 16.29 16.31 16.12 16.31 3,312,496 16.265 1.74%
2006-10-09 0 37.35 37.30 37.35 37.20 38.25 1,660,713 62,439,391 37.598 16.04 16.01 16.04 15.97 16.42 3,868,169 16.142 -1.84%
2006-10-06 0 38.05 38.05 38.20 38.00 38.60 8,325,013 318,402,173 38.246 16.34 16.34 16.40 16.31 16.57 19,390,801 16.420 0.79%
2006-10-05 0 37.75 37.70 37.75 37.25 38.00 8,322,550 312,123,613 37.503 16.21 16.19 16.21 15.99 16.31 19,385,064 16.101 3.00%
2006-10-04 0 36.65 36.60 36.65 35.70 37.10 4,761,335 174,229,900 36.593 15.73 15.71 15.73 15.33 15.93 11,090,205 15.710 1.24%
2006-10-03 0 36.20 36.10 36.20 35.15 36.40 3,675,984 131,914,119 35.885 15.54 15.50 15.54 15.09 15.63 8,562,182 15.407 1.83%
2006-09-29 0 35.55 35.40 35.50 34.55 35.85 3,720,557 130,827,925 35.164 15.26 15.20 15.24 14.83 15.39 8,666,002 15.097 -0.56%
2006-09-28 0 35.75 35.65 35.75 35.55 36.20 2,250,793 80,656,199 35.835 15.35 15.31 15.35 15.26 15.54 5,242,596 15.385 -0.28%
2006-09-27 0 35.85 35.80 35.85 35.15 36.05 3,381,678 120,679,302 35.686 15.39 15.37 15.39 15.09 15.48 7,876,678 15.321 0.99%
2006-09-26 0 35.50 35.30 35.60 35.30 35.95 1,467,897 52,280,483 35.616 15.24 15.16 15.28 15.16 15.43 3,419,058 15.291 -1.25%
2006-09-25 0 35.95 35.95 36.05 35.75 36.20 2,087,021 74,985,235 35.929 15.43 15.43 15.48 15.35 15.54 4,861,135 15.425 -0.55%
2006-09-22 0 36.15 36.15 36.35 35.50 36.90 2,490,498 89,955,339 36.119 15.52 15.52 15.61 15.24 15.84 5,800,922 15.507 -1.63%
2006-09-21 0 36.75 36.75 36.80 36.55 37.00 2,291,525 84,204,358 36.746 15.78 15.78 15.80 15.69 15.89 5,337,470 15.776 0.55%
2006-09-20 0 36.55 36.55 36.65 35.75 36.75 2,669,777 97,337,897 36.459 15.69 15.69 15.73 15.35 15.78 6,218,502 15.653 0.41%
2006-09-19 0 36.40 36.35 36.40 35.90 36.80 5,540,006 202,429,630 36.540 15.63 15.61 15.63 15.41 15.80 12,903,902 15.687 1.53%
2006-09-18 0 35.85 35.80 35.90 35.20 36.00 4,524,697 162,267,524 35.863 15.39 15.37 15.41 15.11 15.46 10,539,022 15.397 1.13%
2006-09-15 0 35.45 35.20 35.50 35.20 35.75 2,156,864 76,643,737 35.535 15.22 15.11 15.24 15.11 15.35 5,023,814 15.256 -0.98%
2006-09-14 0 35.80 35.75 35.80 34.95 36.00 6,054,943 215,372,932 35.570 15.37 15.35 15.37 15.01 15.46 14,103,305 15.271 2.43%
2006-09-13 0 34.95 34.90 34.95 34.50 35.15 2,703,704 94,532,033 34.964 15.01 14.98 15.01 14.81 15.09 6,297,526 15.011 1.30%
2006-09-12 0 34.50 34.50 34.55 34.00 34.80 2,632,865 90,861,665 34.511 14.81 14.81 14.83 14.60 14.94 6,132,526 14.816 1.47%
2006-09-11 0 34.00 34.00 34.10 34.00 34.50 4,091,896 140,107,004 34.240 14.60 14.60 14.64 14.60 14.81 9,530,933 14.700 0.29%
2006-09-08 0 33.90 33.80 34.05 33.75 34.40 1,044,240 35,412,370 33.912 14.55 14.51 14.62 14.49 14.77 2,432,266 14.559 -0.88%
2006-09-07 0 34.20 34.20 34.30 33.35 34.30 3,316,495 112,331,946 33.871 14.68 14.68 14.73 14.32 14.73 7,724,852 14.542 0.59%
2006-09-06 0 34.00 34.00 34.20 34.00 35.00 1,782,480 61,220,850 34.346 14.60 14.60 14.68 14.60 15.03 4,151,791 14.746 -1.31%
2006-09-05 0 34.45 34.40 34.60 34.20 35.10 3,458,456 119,691,152 34.608 14.79 14.77 14.85 14.68 15.07 8,055,511 14.858 -1.57%
2006-09-04 0 35.00 34.95 35.05 34.85 35.70 2,785,770 97,819,163 35.114 15.03 15.01 15.05 14.96 15.33 6,488,676 15.075 0.29%
2006-09-01 0 34.90 34.85 34.90 34.40 35.15 2,961,575 103,153,646 34.831 14.98 14.96 14.98 14.77 15.09 6,898,165 14.954 0.87%
2006-08-31 0 34.60 34.55 34.60 34.25 34.65 3,846,502 132,616,217 34.477 14.85 14.83 14.85 14.70 14.88 8,959,356 14.802 0.14%
2006-08-30 0 34.55 34.45 34.55 33.80 34.55 2,379,171 81,508,750 34.259 14.83 14.79 14.83 14.51 14.83 5,541,617 14.708 2.22%
2006-08-29 0 33.80 33.70 33.75 33.40 34.10 1,718,459 58,189,876 33.862 14.51 14.47 14.49 14.34 14.64 4,002,672 14.538 1.50%
2006-08-28 0 33.30 33.25 33.30 33.10 33.50 1,157,971 38,533,687 33.277 14.30 14.28 14.30 14.21 14.38 2,697,171 14.287 -0.15%
2006-08-25 0 33.35 33.10 33.15 33.15 33.85 2,006,416 67,073,227 33.429 14.32 14.21 14.23 14.23 14.53 4,673,388 14.352 0.00%
2006-08-24 0 33.35 33.20 33.35 33.10 33.95 2,080,136 69,737,916 33.526 14.32 14.25 14.32 14.21 14.58 4,845,098 14.393 -1.48%
2006-08-23 0 33.85 33.85 33.95 33.75 34.70 1,427,658 48,537,593 33.998 14.53 14.53 14.58 14.49 14.90 3,325,332 14.596 -2.45%
2006-08-22 0 34.70 34.75 34.80 33.50 34.80 1,829,048 62,348,666 34.088 14.90 14.92 14.94 14.38 14.94 4,260,258 14.635 3.89%
2006-08-21 0 33.40 33.35 33.45 33.10 34.00 1,223,778 40,912,983 33.432 14.34 14.32 14.36 14.21 14.60 2,850,450 14.353 -1.91%
2006-08-18 0 34.05 34.00 34.15 33.70 34.15 1,104,255 37,485,136 33.946 14.62 14.60 14.66 14.47 14.66 2,572,055 14.574 0.74%
2006-08-17 0 33.80 33.80 33.90 33.60 34.50 1,615,799 54,984,497 34.029 14.51 14.51 14.55 14.43 14.81 3,763,554 14.610 -1.23%
2006-08-16 0 34.65 34.60 34.65 34.45 34.80 2,335,082 80,770,801 34.590 14.69 14.67 14.69 14.61 14.76 5,507,268 14.666 0.73%
2006-08-15 0 34.40 34.30 34.40 34.30 35.00 2,471,931 85,315,573 34.514 14.59 14.54 14.59 14.54 14.84 5,830,025 14.634 -0.43%
2006-08-14 0 34.55 34.50 34.55 33.95 34.80 3,000,620 103,739,785 34.573 14.65 14.63 14.65 14.39 14.76 7,076,933 14.659 1.17%
2006-08-11 0 34.15 34.00 34.15 33.85 34.25 3,007,541 102,401,563 34.048 14.48 14.42 14.48 14.35 14.52 7,093,256 14.436 1.04%
2006-08-10 0 33.80 33.70 33.80 33.60 34.15 2,496,476 84,619,463 33.896 14.33 14.29 14.33 14.25 14.48 5,887,914 14.372 0.00%
2006-08-09 0 33.80 33.75 33.80 32.90 33.85 4,212,479 140,827,174 33.431 14.33 14.31 14.33 13.95 14.35 9,935,090 14.175 2.58%
2006-08-08 0 32.95 32.90 32.95 32.85 33.15 2,809,318 92,580,747 32.955 13.97 13.95 13.97 13.93 14.06 6,625,749 13.973 -0.15%
2006-08-07 0 33.00 32.95 33.00 32.80 33.35 5,045,762 166,652,569 33.028 13.99 13.97 13.99 13.91 14.14 11,900,380 14.004 0.15%
2006-08-04 0 32.95 32.85 33.00 32.85 33.80 10,864,262 361,709,878 33.294 13.97 13.93 13.99 13.93 14.33 25,623,254 14.116 -2.66%
2006-08-03 0 33.85 33.75 33.85 33.70 34.40 4,659,264 158,405,504 33.998 14.35 14.31 14.35 14.29 14.59 10,988,828 14.415 0.15%
2006-08-02 0 33.80 33.80 33.85 32.70 33.85 7,296,848 244,439,530 33.499 14.33 14.33 14.35 13.86 14.35 17,209,544 14.204 3.05%
2006-08-01 0 32.80 32.75 32.85 32.25 32.90 4,692,802 152,938,276 32.590 13.91 13.89 13.93 13.67 13.95 11,067,927 13.818 2.18%
2006-07-31 0 32.10 32.00 32.05 32.05 32.50 2,044,429 66,099,101 32.331 13.61 13.57 13.59 13.59 13.78 4,821,766 13.708 -0.16%
2006-07-28 0 32.15 31.95 32.15 31.70 32.30 2,987,626 96,013,240 32.137 13.63 13.55 13.63 13.44 13.70 7,046,286 13.626 0.78%
2006-07-27 0 31.90 31.90 31.95 31.50 32.15 5,369,654 171,570,910 31.952 13.53 13.53 13.55 13.36 13.63 12,664,276 13.548 1.27%
2006-07-26 0 31.50 31.50 31.55 31.00 31.75 3,495,373 109,325,955 31.277 13.36 13.36 13.38 13.14 13.46 8,243,803 13.262 1.78%
2006-07-25 0 30.95 30.90 31.00 30.75 31.00 2,209,854 68,250,404 30.885 13.12 13.10 13.14 13.04 13.14 5,211,919 13.095 1.31%
2006-07-24 0 30.55 30.60 30.65 30.25 31.50 6,813,830 208,595,417 30.614 12.95 12.97 13.00 12.83 13.36 16,070,351 12.980 -3.32%
2006-07-21 0 31.60 31.55 31.60 31.50 31.80 3,049,833 96,471,420 31.632 13.40 13.38 13.40 13.36 13.48 7,193,001 13.412 -0.63%
2006-07-20 0 31.80 31.75 31.80 31.75 32.10 2,595,864 82,805,502 31.899 13.48 13.46 13.48 13.46 13.61 6,122,320 13.525 0.63%
2006-07-19 0 31.60 31.55 31.65 31.60 31.90 3,464,511 109,986,298 31.747 13.40 13.38 13.42 13.40 13.53 8,171,015 13.461 -0.47%
2006-07-18 0 31.75 31.75 31.80 31.65 31.85 5,497,531 174,537,698 31.748 13.46 13.46 13.48 13.42 13.50 12,965,872 13.461 -0.47%
2006-07-17 0 31.90 31.85 31.95 31.85 32.15 5,862,449 187,820,487 32.038 13.53 13.50 13.55 13.50 13.63 13,826,528 13.584 -1.09%
2006-07-14 0 32.25 32.20 32.25 32.00 32.25 5,543,276 178,272,914 32.160 13.67 13.65 13.67 13.57 13.67 13,073,762 13.636 0.31%
2006-07-13 0 32.15 32.10 32.15 32.05 32.50 1,464,054 47,234,786 32.263 13.63 13.61 13.63 13.59 13.78 3,452,957 13.680 -0.46%
2006-07-12 0 32.30 32.25 32.40 32.10 32.50 2,265,420 73,146,320 32.288 13.70 13.67 13.74 13.61 13.78 5,342,971 13.690 0.00%
2006-07-11 0 32.30 32.25 32.30 32.00 32.50 2,926,352 94,469,554 32.282 13.70 13.67 13.70 13.57 13.78 6,901,772 13.688 -0.15%
2006-07-10 0 32.35 32.30 32.35 31.60 32.50 1,735,749 56,143,962 32.346 13.72 13.70 13.72 13.40 13.78 4,093,747 13.715 0.00%
2006-07-07 0 32.35 32.30 32.45 32.10 32.75 3,243,210 105,274,095 32.460 13.72 13.70 13.76 13.61 13.89 7,649,079 13.763 0.78%
2006-07-06 0 32.10 32.00 32.10 31.50 32.15 4,797,744 153,610,458 32.017 13.61 13.57 13.61 13.36 13.63 11,315,432 13.575 1.26%
2006-07-05 0 31.70 31.70 31.75 31.65 32.05 1,298,385 41,206,799 31.737 13.44 13.44 13.46 13.42 13.59 3,062,228 13.456 -0.47%
2006-07-04 0 31.85 31.80 31.90 31.70 32.00 1,099,063 35,017,546 31.861 13.50 13.48 13.53 13.44 13.57 2,592,129 13.509 0.00%
2006-07-03 0 31.85 31.80 31.85 31.80 32.00 1,745,361 55,670,325 31.896 13.50 13.48 13.50 13.48 13.57 4,116,417 13.524 -0.31%
2006-06-30 0 31.95 31.80 31.85 31.80 32.15 6,377,728 203,714,178 31.941 13.55 13.48 13.50 13.48 13.63 15,041,808 13.543 1.43%
2006-06-29 0 31.50 31.45 31.50 31.40 31.65 5,630,682 177,475,607 31.519 13.36 13.33 13.36 13.31 13.42 13,279,908 13.364 0.32%
2006-06-28 0 31.40 31.40 31.45 31.00 31.50 3,147,088 98,651,258 31.347 13.31 13.31 13.33 13.14 13.36 7,422,376 13.291 -0.32%
2006-06-27 0 31.50 31.50 31.55 31.40 32.15 4,443,218 141,645,276 31.879 13.36 13.36 13.38 13.31 13.63 10,479,286 13.517 0.32%
2006-06-26 0 31.40 31.30 31.60 31.10 31.95 4,824,848 152,433,529 31.593 13.31 13.27 13.40 13.19 13.55 11,379,356 13.396 0.64%
2006-06-23 0 31.20 31.15 31.20 30.90 31.40 4,538,487 141,186,109 31.109 13.23 13.21 13.23 13.10 13.31 10,703,977 13.190 -0.64%
2006-06-22 0 31.40 31.35 31.40 30.10 31.85 6,650,838 207,401,016 31.184 13.31 13.29 13.31 12.76 13.50 15,685,936 13.222 3.80%
2006-06-21 0 30.25 30.15 30.25 29.95 30.45 2,405,902 72,709,594 30.221 12.83 12.78 12.83 12.70 12.91 5,674,296 12.814 -0.33%
2006-06-20 0 30.35 30.15 30.35 29.70 30.40 3,141,461 94,795,484 30.176 12.87 12.78 12.87 12.59 12.89 7,409,105 12.794 1.34%
2006-06-19 0 29.95 29.75 29.95 29.40 30.00 432,958 12,845,425 29.669 12.70 12.61 12.70 12.47 12.72 1,021,127 12.580 -0.50%
2006-06-16 0 30.10 30.10 30.15 29.50 30.15 2,348,894 70,370,671 29.959 12.76 12.76 12.78 12.51 12.78 5,539,843 12.703 3.61%
2006-06-15 0 29.05 29.20 29.25 28.80 29.35 3,071,131 88,985,015 28.975 12.32 12.38 12.40 12.21 12.44 7,243,232 12.285 1.04%
2006-06-14 0 28.75 28.75 28.95 27.65 29.35 4,488,696 128,133,775 28.546 12.19 12.19 12.27 11.72 12.44 10,586,545 12.103 1.77%
2006-06-13 0 28.25 28.25 28.30 27.85 29.80 7,163,197 202,999,057 28.339 11.98 11.98 12.00 11.81 12.64 16,894,329 12.016 -5.83%
2006-06-12 0 30.00 29.95 30.00 29.95 30.05 1,382,127 41,454,070 29.993 12.72 12.70 12.72 12.70 12.74 3,259,733 12.717 -0.33%
2006-06-09 0 30.10 30.05 30.15 29.95 30.20 2,397,342 72,058,478 30.058 12.76 12.74 12.78 12.70 12.80 5,654,107 12.744 0.17%
2006-06-08 0 30.05 30.00 30.15 29.95 30.40 3,918,278 118,050,104 30.128 12.74 12.72 12.78 12.70 12.89 9,241,220 12.774 -1.64%
2006-06-07 0 30.55 30.55 30.60 30.45 30.85 3,422,884 104,899,221 30.646 12.95 12.95 12.97 12.91 13.08 8,072,838 12.994 -0.97%
2006-06-06 0 30.85 31.00 31.20 29.60 31.00 5,651,566 172,936,991 30.600 13.08 13.14 13.23 12.55 13.14 13,329,162 12.974 1.15%
2006-06-05 0 30.50 30.50 30.55 29.85 30.80 3,293,983 99,761,478 30.286 12.93 12.93 12.95 12.66 13.06 7,768,826 12.841 2.18%
2006-06-02 0 29.85 29.85 30.10 29.00 30.50 2,583,010 77,095,458 29.847 12.66 12.66 12.76 12.30 12.93 6,092,004 12.655 2.05%
2006-06-01 0 29.25 29.05 29.10 28.90 30.20 4,813,946 141,683,322 29.432 12.40 12.32 12.34 12.25 12.80 11,353,644 12.479 -1.02%
2006-05-30 0 29.55 29.40 29.50 29.45 30.50 3,863,968 115,934,694 30.004 12.53 12.47 12.51 12.49 12.93 9,113,130 12.722 -2.31%
2006-05-29 0 30.25 30.25 30.55 30.15 30.70 1,580,737 48,201,217 30.493 12.83 12.83 12.95 12.78 13.02 3,728,153 12.929 -0.82%
2006-05-26 0 30.50 30.45 30.50 30.20 30.70 2,051,739 62,482,914 30.454 12.93 12.91 12.93 12.80 13.02 4,839,006 12.912 0.33%
2006-05-25 0 30.40 30.35 30.40 30.00 31.15 4,165,176 127,260,580 30.553 12.89 12.87 12.89 12.72 13.21 9,823,526 12.955 -2.25%
2006-05-24 0 31.10 30.90 31.00 30.00 31.90 6,203,157 192,427,799 31.021 13.19 13.10 13.14 12.72 13.53 14,630,084 13.153 4.36%
2006-05-23 0 29.80 30.10 30.15 28.80 30.10 3,929,702 116,155,228 29.558 12.64 12.76 12.78 12.21 12.76 9,268,163 12.533 3.83%
2006-05-22 0 28.70 28.75 28.80 28.60 29.45 2,591,543 75,060,819 28.964 12.17 12.19 12.21 12.13 12.49 6,112,129 12.281 -1.71%
2006-05-19 0 29.20 29.20 29.30 28.50 29.50 2,991,194 87,207,866 29.155 12.38 12.38 12.42 12.08 12.51 7,054,701 12.362 0.69%
2006-05-18 0 29.00 28.95 29.00 28.80 29.30 4,710,527 137,135,533 29.113 12.30 12.27 12.30 12.21 12.42 11,109,731 12.344 -2.85%
2006-05-17 0 29.85 29.75 29.80 29.50 30.15 5,255,190 156,864,245 29.849 12.66 12.61 12.64 12.51 12.78 12,394,314 12.656 1.88%
2006-05-16 0 29.30 29.20 29.25 28.90 29.80 7,171,518 210,688,030 29.378 12.42 12.38 12.40 12.25 12.64 16,913,954 12.456 -4.25%
2006-05-15 0 30.60 30.40 30.60 30.35 31.30 5,045,760 155,669,784 30.852 12.97 12.89 12.97 12.87 13.27 11,900,375 13.081 -3.62%
2006-05-12 0 31.75 31.75 31.80 31.05 31.90 5,346,793 169,883,540 31.773 13.46 13.46 13.48 13.17 13.53 12,610,358 13.472 -0.78%
2006-05-11 0 32.00 31.95 32.00 31.90 32.45 5,151,969 164,972,641 32.021 13.57 13.55 13.57 13.53 13.76 12,150,868 13.577 -0.62%
2006-05-10 0 32.20 32.00 32.40 31.55 32.40 7,178,901 229,761,247 32.005 13.65 13.57 13.74 13.38 13.74 16,931,367 13.570 -0.46%
2006-05-09 0 32.35 32.30 32.35 32.15 32.60 5,044,878 163,485,345 32.406 13.72 13.70 13.72 13.63 13.82 11,898,295 13.740 -1.22%
2006-05-08 0 32.75 32.75 32.80 32.65 33.05 4,112,285 135,176,176 32.871 13.89 13.89 13.91 13.84 14.01 9,698,783 13.937 0.31%
2006-05-04 0 32.65 32.70 32.80 32.55 33.10 2,287,867 75,125,800 32.837 13.84 13.86 13.91 13.80 14.03 5,395,912 13.923 -1.21%
2006-05-03 0 33.05 33.10 33.15 32.90 33.30 3,211,497 106,180,010 33.062 14.01 14.03 14.06 13.95 14.12 7,574,284 14.018 0.15%
2006-05-02 0 33.00 32.70 33.00 32.50 33.50 2,864,541 94,514,163 32.995 13.99 13.86 13.99 13.78 14.20 6,755,992 13.990 1.85%
2006-04-28 0 32.40 32.40 32.50 31.60 32.65 5,168,699 167,023,040 32.314 13.74 13.74 13.78 13.40 13.84 12,190,325 13.701 0.15%
2006-04-27 0 32.35 32.00 32.25 31.05 32.60 4,818,041 154,828,094 32.135 13.72 13.57 13.67 13.17 13.82 11,363,302 13.625 4.35%
2006-04-26 0 31.00 31.00 31.05 30.30 31.20 4,435,468 136,610,687 30.800 13.14 13.14 13.17 12.85 13.23 10,461,007 13.059 1.31%
2006-04-25 0 30.60 30.60 30.65 29.00 31.50 4,259,084 130,765,779 30.703 12.97 12.97 13.00 12.30 13.36 10,045,007 13.018 -2.70%
2006-04-24 0 31.45 31.45 31.50 31.20 32.30 6,540,196 208,145,358 31.826 13.33 13.33 13.36 13.23 13.70 15,424,988 13.494 -2.33%
2006-04-21 0 32.20 32.15 32.30 31.75 32.60 3,472,658 111,474,990 32.101 13.65 13.63 13.70 13.46 13.82 8,190,230 13.611 -0.31%
2006-04-20 0 32.30 32.30 32.45 31.55 32.60 4,733,925 151,274,006 31.955 13.70 13.70 13.76 13.38 13.82 11,164,915 13.549 1.89%
2006-04-19 0 31.70 31.55 31.70 31.00 31.70 6,008,194 189,035,220 31.463 13.44 13.38 13.44 13.14 13.44 14,170,266 13.340 0.63%
2006-04-18 0 31.50 31.65 31.80 30.90 31.65 4,907,066 152,854,974 31.150 13.36 13.42 13.48 13.10 13.42 11,573,267 13.208 0.96%
2006-04-13 0 31.20 31.15 31.25 30.70 31.60 4,687,333 145,534,769 31.049 13.23 13.21 13.25 13.02 13.40 11,055,028 13.165 0.65%
2006-04-12 0 31.00 31.00 31.05 30.70 31.10 3,123,545 96,641,471 30.940 13.14 13.14 13.17 13.02 13.19 7,366,850 13.118 -0.32%
2006-04-11 0 31.10 31.00 31.10 30.65 31.20 2,603,677 80,689,270 30.991 13.19 13.14 13.19 13.00 13.23 6,140,746 13.140 0.32%
2006-04-10 0 31.00 31.00 31.05 30.60 31.15 5,286,303 163,550,009 30.938 13.14 13.14 13.17 12.97 13.21 12,467,693 13.118 -0.64%
2006-04-07 0 31.20 31.30 31.35 29.50 31.30 6,858,231 210,188,829 30.648 13.23 13.27 13.29 12.51 13.27 16,175,070 12.995 -0.48%
2006-04-06 0 31.35 31.40 31.45 28.90 31.40 13,398,858 407,101,814 30.383 13.29 13.31 13.33 12.25 13.31 31,601,074 12.883 9.23%
2006-04-04 0 28.70 28.50 28.55 28.35 29.40 4,662,019 134,226,191 28.791 12.17 12.08 12.11 12.02 12.47 10,995,326 12.208 0.88%
2006-04-03 0 28.45 28.40 28.45 28.05 28.55 3,841,484 109,163,237 28.417 12.06 12.04 12.06 11.89 12.11 9,060,102 12.049 1.43%
2006-03-31 0 28.05 28.00 28.10 27.95 28.20 4,573,729 128,324,148 28.057 11.89 11.87 11.91 11.85 11.96 10,787,095 11.896 1.26%
2006-03-30 0 27.70 27.70 27.80 27.60 28.10 5,234,593 145,588,878 27.813 11.74 11.74 11.79 11.70 11.91 12,345,736 11.793 -0.89%
2006-03-29 0 27.95 27.80 28.00 27.80 28.25 3,240,223 90,701,928 27.992 11.85 11.79 11.87 11.79 11.98 7,642,034 11.869 -0.89%
2006-03-28 0 28.20 28.15 28.20 27.95 28.70 3,672,763 104,014,503 28.321 11.96 11.94 11.96 11.85 12.17 8,662,175 12.008 -0.88%
2006-03-27 0 28.45 28.45 28.50 28.00 28.50 2,895,565 81,859,417 28.271 12.06 12.06 12.08 11.87 12.08 6,829,161 11.987 0.89%
2006-03-24 0 28.20 28.25 28.35 27.80 28.35 4,172,053 117,111,436 28.070 11.96 11.98 12.02 11.79 12.02 9,839,746 11.902 0.36%
2006-03-23 0 28.10 28.10 28.15 27.90 28.20 6,297,047 176,634,292 28.050 11.91 11.91 11.94 11.83 11.96 14,851,523 11.893 0.18%
2006-03-22 0 28.05 28.05 28.10 27.60 28.25 5,852,120 164,337,585 28.082 11.89 11.89 11.91 11.70 11.98 13,802,167 11.907 0.36%
2006-03-21 0 27.95 27.95 28.00 27.30 28.00 7,524,803 207,689,253 27.601 11.85 11.85 11.87 11.58 11.87 17,747,173 11.703 2.38%
2006-03-20 0 27.30 27.30 27.35 27.20 27.40 6,088,586 166,213,715 27.299 11.58 11.58 11.60 11.53 11.62 14,359,870 11.575 0.18%
2006-03-17 0 27.25 27.25 27.30 26.90 27.30 6,079,776 164,867,927 27.117 11.55 11.55 11.58 11.41 11.58 14,339,092 11.498 1.30%
2006-03-16 0 26.90 26.90 26.95 26.50 27.40 10,425,826 280,863,973 26.939 11.41 11.41 11.43 11.24 11.62 24,589,207 11.422 2.87%
2006-03-15 0 26.15 26.15 26.25 25.75 26.30 8,131,556 212,620,385 26.148 11.09 11.09 11.13 10.92 11.15 19,178,194 11.087 1.95%
2006-03-14 0 25.65 25.65 25.70 25.50 25.75 2,136,960 54,848,201 25.666 10.88 10.88 10.90 10.81 10.92 5,039,999 10.883 -0.19%
2006-03-13 0 25.70 25.65 25.70 25.40 25.75 5,422,747 138,825,353 25.601 10.90 10.88 10.90 10.77 10.92 12,789,495 10.855 2.39%
2006-03-10 0 25.10 25.05 25.15 24.80 25.25 4,876,727 122,013,826 25.020 10.64 10.62 10.66 10.52 10.71 11,501,712 10.608 -0.59%
2006-03-09 0 25.25 25.15 25.30 24.90 25.55 6,862,555 173,239,081 25.244 10.71 10.66 10.73 10.56 10.83 16,185,268 10.704 1.53%
2006-03-08 0 25.80 25.75 25.80 25.50 26.00 6,062,749 156,379,413 25.793 10.54 10.52 10.54 10.42 10.63 14,833,634 10.542 0.00%
2006-03-07 0 25.80 25.90 25.95 24.80 26.45 7,328,029 189,777,885 25.898 10.54 10.59 10.61 10.14 10.81 17,929,375 10.585 -2.82%
2006-03-06 0 26.55 26.45 26.55 26.45 26.65 3,414,462 90,705,370 26.565 10.85 10.81 10.85 10.81 10.89 8,354,111 10.858 0.00%
2006-03-03 0 26.55 26.50 26.55 26.50 26.85 2,637,686 70,593,957 26.764 10.85 10.83 10.85 10.83 10.97 6,453,586 10.939 -0.38%
2006-03-02 0 26.65 26.65 26.75 26.50 26.85 3,117,751 83,000,064 26.622 10.89 10.89 10.93 10.83 10.97 7,628,153 10.881 0.19%
2006-03-01 0 26.60 26.50 26.65 26.30 26.70 3,650,431 96,927,593 26.552 10.87 10.83 10.89 10.75 10.91 8,931,453 10.852 -0.19%
2006-02-28 0 26.65 26.40 26.75 26.40 26.80 4,680,198 124,712,532 26.647 10.89 10.79 10.93 10.79 10.95 11,450,968 10.891 0.57%
2006-02-27 0 26.50 26.50 26.55 26.50 26.70 3,656,763 97,026,189 26.533 10.83 10.83 10.85 10.83 10.91 8,946,946 10.845 0.38%
2006-02-24 0 26.40 26.35 26.40 26.20 26.50 3,366,782 88,626,795 26.324 10.79 10.77 10.79 10.71 10.83 8,237,453 10.759 -0.75%
2006-02-23 0 26.60 26.55 26.60 25.85 26.65 7,388,474 193,682,014 26.214 10.87 10.85 10.87 10.57 10.89 18,077,265 10.714 2.70%
2006-02-22 0 25.90 25.90 26.05 25.55 26.10 4,305,155 111,357,527 25.866 10.59 10.59 10.65 10.44 10.67 10,533,356 10.572 -0.19%
2006-02-21 0 25.95 25.90 25.95 25.80 26.10 2,298,633 59,700,954 25.972 10.61 10.59 10.61 10.54 10.67 5,624,030 10.615 -0.19%
2006-02-20 0 26.00 26.00 26.10 25.85 26.10 3,515,137 91,343,154 25.986 10.63 10.63 10.67 10.57 10.67 8,600,431 10.621 0.19%
2006-02-17 0 25.95 25.90 25.95 25.70 26.00 1,841,170 47,672,063 25.892 10.61 10.59 10.61 10.50 10.63 4,504,762 10.583 0.00%
2006-02-16 0 25.95 25.95 26.00 25.75 26.05 4,406,053 114,495,935 25.986 10.61 10.61 10.63 10.52 10.65 10,780,222 10.621 -0.57%
2006-02-15 0 26.10 26.05 26.10 25.70 26.25 6,209,547 161,200,797 25.960 10.67 10.65 10.67 10.50 10.73 15,192,803 10.610 -0.38%
2006-02-14 0 26.20 26.20 26.25 25.50 26.25 18,401,983 478,634,456 26.010 10.71 10.71 10.73 10.42 10.73 45,023,847 10.631 2.75%
2006-02-13 0 25.50 25.50 25.55 24.70 25.90 21,262,683 538,055,599 25.305 10.42 10.42 10.44 10.10 10.59 52,023,078 10.343 3.24%
2006-02-10 0 24.70 24.80 24.85 24.05 24.80 12,977,031 316,508,746 24.390 10.10 10.14 10.16 9.830 10.14 31,750,701 9.9686 1.65%
2006-02-09 0 24.30 24.25 24.30 24.05 24.35 5,666,569 137,161,909 24.205 9.932 9.911 9.932 9.830 9.952 13,864,307 9.8932 0.62%
2006-02-08 0 24.15 24.15 24.20 24.00 24.20 5,447,293 131,428,607 24.127 9.870 9.870 9.891 9.809 9.891 13,327,808 9.8612 0.42%
2006-02-07 0 24.05 24.00 24.05 23.90 24.15 4,205,103 101,068,012 24.035 9.830 9.809 9.830 9.768 9.870 10,288,561 9.8233 0.63%
2006-02-06 0 23.90 23.90 23.95 23.65 23.95 2,779,927 66,288,428 23.845 9.768 9.768 9.789 9.666 9.789 6,801,604 9.7460 0.42%
2006-02-03 0 23.80 23.80 23.85 23.40 24.00 2,154,734 51,195,680 23.760 9.727 9.727 9.748 9.564 9.809 5,271,954 9.7109 -1.24%
2006-02-02 0 24.10 24.00 24.10 23.75 24.10 2,080,830 49,734,216 23.901 9.850 9.809 9.850 9.707 9.850 5,091,135 9.7688 0.21%
2006-02-01 0 24.05 23.80 24.05 23.80 24.15 2,521,617 60,524,111 24.002 9.830 9.727 9.830 9.727 9.870 6,169,601 9.8101 -0.41%
2006-01-27 0 24.15 24.15 24.20 24.00 24.20 7,932,410 191,213,387 24.105 9.870 9.870 9.891 9.809 9.891 19,408,105 9.8522 0.84%
2006-01-26 0 23.95 23.90 23.95 23.80 24.00 1,636,478 39,120,223 23.905 9.789 9.768 9.789 9.727 9.809 4,003,945 9.7704 0.21%
2006-01-25 0 23.90 23.85 23.95 23.75 24.00 3,455,927 82,560,079 23.889 9.768 9.748 9.789 9.707 9.809 8,455,563 9.7640 0.84%
2006-01-24 0 23.70 23.65 23.75 23.55 23.90 1,597,923 37,863,953 23.696 9.687 9.666 9.707 9.625 9.768 3,909,614 9.6848 -0.63%
2006-01-23 0 23.85 23.80 23.90 23.25 23.90 4,064,625 96,837,989 23.825 9.748 9.727 9.768 9.503 9.768 9,944,855 9.7375 -0.42%
2006-01-20 0 23.95 23.95 24.00 23.75 24.00 3,053,947 72,929,006 23.880 9.789 9.789 9.809 9.707 9.809 7,472,045 9.7602 0.21%
2006-01-19 0 23.90 23.90 23.95 23.75 23.95 2,862,802 68,340,857 23.872 9.768 9.768 9.789 9.707 9.789 7,004,373 9.7569 0.42%
2006-01-18 0 23.80 23.80 23.85 23.55 23.80 2,110,154 50,027,934 23.708 9.727 9.727 9.748 9.625 9.727 5,162,881 9.6899 0.00%
2006-01-17 0 23.80 23.75 23.80 23.75 24.00 3,758,287 89,613,144 23.844 9.727 9.707 9.727 9.707 9.809 9,195,343 9.7455 -0.21%
2006-01-16 0 23.85 23.85 23.90 23.80 23.95 2,312,573 55,211,957 23.875 9.748 9.748 9.768 9.727 9.789 5,658,137 9.7580 -0.21%
2006-01-13 0 23.90 23.85 23.90 23.85 23.95 2,429,252 58,032,993 23.889 9.768 9.748 9.768 9.748 9.789 5,943,613 9.7639 -0.21%
2006-01-12 0 23.95 23.90 23.95 23.80 24.00 3,786,578 90,474,309 23.893 9.789 9.768 9.789 9.727 9.809 9,264,562 9.7656 0.21%
2006-01-11 0 23.90 23.85 23.90 23.75 23.95 3,969,656 94,827,300 23.888 9.768 9.748 9.768 9.707 9.789 9,712,496 9.7634 0.42%
2006-01-10 0 23.80 23.75 23.85 23.70 23.90 4,369,824 104,148,244 23.834 9.727 9.707 9.748 9.687 9.768 10,691,581 9.7411 -0.21%
2006-01-09 0 23.85 23.80 23.85 23.80 23.95 5,566,883 132,952,780 23.883 9.748 9.727 9.748 9.727 9.789 13,620,407 9.7613 0.42%
2006-01-06 0 23.75 23.70 23.75 23.55 23.80 1,953,184 46,247,066 23.678 9.707 9.687 9.707 9.625 9.727 4,778,825 9.6775 0.21%
2006-01-05 0 23.70 23.65 23.70 23.60 23.90 2,925,231 69,471,919 23.749 9.687 9.666 9.687 9.646 9.768 7,157,117 9.7067 0.21%
2006-01-04 0 23.65 23.60 23.65 23.45 23.70 4,111,199 96,879,967 23.565 9.666 9.646 9.666 9.584 9.687 10,058,807 9.6314 0.42%
2006-01-03 0 23.55 23.50 23.55 23.40 23.55 1,444,671 33,881,148 23.453 9.625 9.605 9.625 9.564 9.625 3,534,654 9.5854 0.43%
2005-12-30 0 23.45 23.40 23.55 23.30 23.50 3,307,581 77,494,663 23.429 9.584 9.564 9.625 9.523 9.605 8,092,607 9.5760 -0.21%
2005-12-29 0 23.50 23.45 23.55 23.40 23.70 2,854,360 67,341,357 23.592 9.605 9.584 9.625 9.564 9.687 6,983,718 9.6426 0.00%
2005-12-28 0 23.50 23.45 23.50 23.35 23.60 3,402,565 79,940,143 23.494 9.605 9.584 9.605 9.544 9.646 8,325,003 9.6024 0.64%
2005-12-23 0 23.35 23.30 23.40 23.25 23.50 1,792,788 41,891,328 23.367 9.544 9.523 9.564 9.503 9.605 4,386,387 9.5503 -0.43%
2005-12-22 0 23.45 23.45 23.50 23.20 23.50 1,682,056 39,372,886 23.408 9.584 9.584 9.605 9.482 9.605 4,115,460 9.5671 0.00%
2005-12-21 0 23.45 23.45 23.50 23.40 23.55 2,055,714 48,240,377 23.466 9.584 9.584 9.605 9.564 9.625 5,029,684 9.5911 0.00%
2005-12-20 0 23.45 23.50 23.55 23.40 23.50 1,581,254 37,073,757 23.446 9.584 9.605 9.625 9.564 9.605 3,868,830 9.5827 0.00%
2005-12-19 0 23.45 23.45 23.50 23.30 23.50 1,653,403 38,737,071 23.429 9.584 9.584 9.605 9.523 9.605 4,045,356 9.5757 0.64%
2005-12-16 0 23.30 23.20 23.35 23.25 23.35 1,309,764 30,533,941 23.313 9.523 9.482 9.544 9.503 9.544 3,204,579 9.5282 0.00%
2005-12-15 0 23.30 23.25 23.35 23.15 23.35 2,335,539 54,303,793 23.251 9.523 9.503 9.544 9.462 9.544 5,714,327 9.5031 0.22%
2005-12-14 0 23.25 23.20 23.30 23.15 23.30 1,726,923 40,056,571 23.195 9.503 9.482 9.523 9.462 9.523 4,225,236 9.4803 0.00%
2005-12-13 0 23.25 23.20 23.25 23.20 23.35 1,100,729 25,586,202 23.245 9.503 9.482 9.503 9.482 9.544 2,693,137 9.5005 -0.43%
2005-12-12 0 23.35 23.25 23.35 23.20 23.40 2,105,152 48,979,640 23.267 9.544 9.503 9.544 9.482 9.564 5,150,643 9.5094 0.65%
2005-12-09 0 23.20 23.15 23.20 23.15 23.35 1,497,357 34,750,067 23.208 9.482 9.462 9.482 9.462 9.544 3,663,560 9.4853 0.00%
2005-12-08 0 23.20 23.20 23.25 23.15 23.35 2,509,250 58,287,159 23.229 9.482 9.482 9.503 9.462 9.544 6,139,343 9.4940 -0.43%
2005-12-07 0 23.30 23.25 23.30 23.20 23.35 2,522,777 58,755,104 23.290 9.523 9.503 9.523 9.482 9.544 6,172,439 9.5189 0.43%
2005-12-06 0 23.20 23.20 23.25 23.20 23.35 1,969,427 45,839,630 23.276 9.482 9.482 9.503 9.482 9.544 4,818,567 9.5131 -0.64%
2005-12-05 0 23.35 23.30 23.35 23.30 23.40 1,344,410 31,371,634 23.335 9.544 9.523 9.544 9.523 9.564 3,289,347 9.5373 0.00%
2005-12-02 0 23.35 23.30 23.35 23.30 23.35 1,347,542 31,415,416 23.313 9.544 9.523 9.544 9.523 9.544 3,297,010 9.5285 0.43%
2005-12-01 0 23.25 23.20 23.25 23.15 23.30 2,090,618 48,528,578 23.213 9.503 9.482 9.503 9.462 9.523 5,115,083 9.4873 0.22%
2005-11-30 0 23.20 23.20 23.30 23.20 23.30 2,867,367 66,669,866 23.251 9.482 9.482 9.523 9.482 9.523 7,015,543 9.5032 -0.22%
2005-11-29 0 23.25 23.20 23.25 23.20 23.30 2,163,821 50,242,384 23.219 9.503 9.482 9.503 9.482 9.523 5,294,187 9.4901 -0.21%
2005-11-28 0 23.30 23.25 23.30 23.25 23.30 1,198,968 27,902,015 23.272 9.523 9.503 9.523 9.503 9.523 2,933,496 9.5115 0.22%
2005-11-25 0 23.25 23.15 23.30 23.10 23.30 1,477,784 34,240,673 23.170 9.503 9.462 9.523 9.441 9.523 3,615,671 9.4701 0.00%
2005-11-24 0 23.25 23.20 23.25 23.10 23.35 1,363,424 31,620,083 23.192 9.503 9.482 9.503 9.441 9.544 3,335,868 9.4788 0.00%
2005-11-23 0 23.25 23.20 23.30 23.20 23.30 2,248,796 52,290,281 23.253 9.503 9.482 9.523 9.482 9.523 5,502,094 9.5037 0.43%
2005-11-22 0 23.15 23.10 23.20 23.05 23.25 1,877,700 43,464,427 23.148 9.462 9.441 9.482 9.421 9.503 4,594,140 9.4608 0.00%
2005-11-21 0 23.15 23.15 23.20 23.00 23.20 2,235,756 51,661,049 23.107 9.462 9.462 9.482 9.400 9.482 5,470,190 9.4441 0.22%
2005-11-18 0 23.10 23.05 23.10 23.05 23.20 2,940,735 67,976,646 23.116 9.441 9.421 9.441 9.421 9.482 7,195,051 9.4477 0.22%
2005-11-17 0 23.05 23.00 23.05 22.90 23.10 2,152,640 49,421,780 22.959 9.421 9.400 9.421 9.360 9.441 5,266,831 9.3836 0.22%
2005-11-16 0 23.00 22.95 23.00 22.80 23.00 1,972,756 45,188,726 22.906 9.400 9.380 9.400 9.319 9.400 4,826,712 9.3622 0.44%
2005-11-15 0 22.90 22.90 22.95 22.85 22.95 1,347,330 30,851,711 22.898 9.360 9.360 9.380 9.339 9.380 3,296,491 9.3590 -0.22%
2005-11-14 0 22.95 22.95 23.00 22.90 23.20 1,217,360 27,952,863 22.962 9.380 9.380 9.400 9.360 9.482 2,978,496 9.3849 -0.43%
2005-11-11 0 23.05 23.00 23.10 22.95 23.10 2,318,599 53,405,255 23.033 9.421 9.400 9.441 9.380 9.441 5,672,880 9.4141 0.22%
2005-11-10 0 23.00 22.90 22.95 22.85 23.00 882,566 20,241,551 22.935 9.400 9.360 9.380 9.339 9.400 2,159,361 9.3739 0.22%
2005-11-09 0 22.95 22.95 23.00 22.85 23.00 1,357,337 31,134,663 22.938 9.380 9.380 9.400 9.339 9.400 3,320,975 9.3752 0.22%
2005-11-08 0 22.90 22.85 22.90 22.85 22.90 1,366,412 31,253,012 22.872 9.360 9.339 9.360 9.339 9.360 3,343,179 9.3483 0.00%
2005-11-07 0 22.90 22.85 22.90 22.70 22.90 3,350,122 76,425,904 22.813 9.360 9.339 9.360 9.278 9.360 8,196,692 9.3240 0.22%
2005-11-04 0 22.85 22.80 22.90 22.75 22.95 1,040,311 23,751,839 22.831 9.339 9.319 9.360 9.298 9.380 2,545,313 9.3316 -0.22%
2005-11-03 0 22.90 22.85 22.90 22.80 22.90 1,595,620 36,408,368 22.818 9.360 9.339 9.360 9.319 9.360 3,903,979 9.3260 0.22%
2005-11-02 0 22.85 22.75 22.90 22.65 22.90 1,884,498 42,897,071 22.763 9.339 9.298 9.360 9.257 9.360 4,610,772 9.3037 0.44%
2005-11-01 0 22.75 22.70 22.75 22.65 22.80 1,456,886 33,136,341 22.745 9.298 9.278 9.298 9.257 9.319 3,564,540 9.2961 0.44%
2005-10-31 0 22.65 22.60 22.65 22.60 22.75 3,855,526 87,373,591 22.662 9.257 9.237 9.257 9.237 9.298 9,433,256 9.2623 1.12%
2005-10-28 0 22.40 22.35 22.40 22.35 22.55 4,617,964 103,756,987 22.468 9.155 9.135 9.155 9.135 9.217 11,298,701 9.1831 -0.88%
2005-10-27 0 22.60 22.55 22.60 22.45 22.60 2,591,665 58,398,166 22.533 9.237 9.217 9.237 9.176 9.237 6,340,987 9.2096 0.00%
2005-10-26 0 22.60 22.55 22.60 22.50 22.70 2,872,544 64,806,430 22.561 9.237 9.217 9.237 9.196 9.278 7,028,209 9.2209 -0.44%
2005-10-25 0 22.70 22.65 22.70 22.60 22.75 2,733,674 61,953,311 22.663 9.278 9.257 9.278 9.237 9.298 6,688,438 9.2627 0.22%
2005-10-24 0 22.65 22.55 22.65 22.50 22.70 3,074,369 69,411,736 22.578 9.257 9.217 9.257 9.196 9.278 7,522,011 9.2278 -0.22%
2005-10-21 0 22.70 22.60 22.70 22.50 22.70 4,196,436 94,816,413 22.595 9.278 9.237 9.278 9.196 9.278 10,267,355 9.2347 0.89%
2005-10-20 0 22.50 22.45 22.50 22.40 22.65 2,102,304 47,304,389 22.501 9.196 9.176 9.196 9.155 9.257 5,143,675 9.1966 0.00%
2005-10-19 0 22.50 22.40 22.50 22.40 22.50 2,900,505 65,113,919 22.449 9.196 9.155 9.196 9.155 9.196 7,096,621 9.1753 -0.22%
2005-10-18 0 22.55 22.55 22.60 22.45 22.70 1,834,806 41,366,018 22.545 9.217 9.217 9.237 9.176 9.278 4,489,191 9.2146 0.45%
2005-10-17 0 22.45 22.45 22.50 22.30 22.65 2,517,753 56,466,907 22.428 9.176 9.176 9.196 9.114 9.257 6,160,147 9.1665 -0.66%
2005-10-14 0 22.60 22.55 22.60 22.50 22.75 1,712,538 38,678,478 22.585 9.237 9.217 9.237 9.196 9.298 4,190,040 9.2311 -0.22%
2005-10-13 0 22.65 22.65 22.70 22.55 22.70 2,996,211 67,807,337 22.631 9.257 9.257 9.278 9.217 9.278 7,330,783 9.2497 0.22%
2005-10-12 0 22.60 22.60 22.65 22.60 22.85 4,920,973 111,645,571 22.688 9.237 9.237 9.257 9.237 9.339 12,040,069 9.2728 -0.66%
2005-10-10 0 22.75 22.70 22.75 22.70 22.90 2,219,094 50,460,183 22.739 9.298 9.278 9.298 9.278 9.360 5,429,423 9.2938 -0.22%
2005-10-07 0 22.80 22.65 22.70 22.60 22.85 3,688,376 83,842,225 22.731 9.319 9.257 9.278 9.237 9.339 9,024,293 9.2907 0.22%
2005-10-06 0 22.75 22.70 22.75 22.65 22.80 4,927,631 112,000,917 22.729 9.298 9.278 9.298 9.257 9.319 12,056,359 9.2898 -0.44%
2005-10-05 0 22.85 22.85 22.90 22.75 22.90 2,988,647 68,235,508 22.832 9.339 9.339 9.360 9.298 9.360 7,312,276 9.3316 -0.22%
2005-10-04 0 22.90 22.90 22.95 22.80 23.00 2,041,349 46,797,721 22.925 9.360 9.360 9.380 9.319 9.400 4,994,537 9.3698 0.44%
2005-10-03 0 22.80 22.80 22.90 22.75 23.05 6,655,479 152,595,992 22.928 9.319 9.319 9.360 9.298 9.421 16,283,858 9.3710 0.44%
2005-09-30 0 22.70 22.70 22.75 22.70 22.80 3,653,806 83,095,842 22.742 9.278 9.278 9.298 9.278 9.319 8,939,711 9.2951 -0.44%
2005-09-29 0 22.80 22.70 22.80 22.65 22.90 2,816,725 64,211,986 22.797 9.319 9.278 9.319 9.257 9.360 6,891,638 9.3174 0.00%
2005-09-28 0 22.80 22.70 22.80 22.65 23.00 2,704,139 61,503,026 22.744 9.319 9.278 9.319 9.257 9.400 6,616,175 9.2959 0.66%
2005-09-27 0 22.65 22.60 22.65 22.60 23.00 1,745,139 39,762,488 22.785 9.257 9.237 9.257 9.237 9.400 4,269,805 9.3125 -0.66%
2005-09-26 0 22.80 22.85 23.00 22.55 22.95 2,804,123 63,548,749 22.663 9.319 9.339 9.400 9.217 9.380 6,860,804 9.2626 0.88%
2005-09-23 0 22.60 22.55 22.60 22.50 22.70 1,778,101 40,150,262 22.580 9.237 9.217 9.237 9.196 9.278 4,350,452 9.2290 -0.44%
2005-09-22 0 22.70 22.60 22.70 22.55 22.75 3,344,820 75,660,246 22.620 9.278 9.237 9.278 9.217 9.298 8,183,719 9.2452 0.44%
2005-09-21 0 22.60 22.55 22.60 22.55 22.65 4,216,110 95,264,345 22.595 9.237 9.217 9.237 9.217 9.257 10,315,491 9.2351 0.00%
2005-09-20 0 22.60 22.60 22.65 22.45 22.75 3,154,591 71,283,519 22.597 9.237 9.237 9.257 9.176 9.298 7,718,289 9.2357 0.44%
2005-09-16 0 22.50 22.45 22.50 22.45 22.60 1,952,963 43,976,437 22.518 9.196 9.176 9.196 9.176 9.237 4,778,284 9.2034 0.00%
2005-09-15 0 22.50 22.50 22.55 22.50 22.60 1,886,170 42,514,210 22.540 9.196 9.196 9.217 9.196 9.237 4,614,863 9.2125 -0.22%
2005-09-14 0 22.55 22.55 22.60 22.50 22.65 3,596,124 81,212,892 22.583 9.217 9.217 9.237 9.196 9.257 8,798,581 9.2302 -0.22%
2005-09-13 0 22.60 22.55 22.60 22.55 22.75 4,890,411 110,694,054 22.635 9.237 9.217 9.237 9.217 9.298 11,965,293 9.2513 -0.88%
2005-09-12 0 22.80 22.70 22.80 22.70 22.85 2,444,971 55,651,515 22.762 9.319 9.278 9.319 9.278 9.339 5,982,073 9.3030 -0.22%
2005-09-09 0 22.85 22.80 22.85 22.80 22.90 2,221,660 50,738,359 22.838 9.339 9.319 9.339 9.319 9.360 5,435,701 9.3343 -0.22%
2005-09-08 0 22.90 22.90 22.95 22.80 23.00 1,869,345 42,835,220 22.915 9.360 9.360 9.380 9.319 9.400 4,573,698 9.3656 -0.22%
2005-09-07 0 22.95 22.95 23.05 22.90 23.10 3,379,114 77,615,818 22.969 9.380 9.380 9.421 9.360 9.441 8,267,626 9.3879 -0.22%
2005-09-06 0 23.00 23.00 23.05 22.90 23.20 5,732,116 131,758,390 22.986 9.400 9.400 9.421 9.360 9.482 14,024,680 9.3948 -0.22%
2005-09-05 0 23.05 23.00 23.05 23.00 23.20 3,166,283 72,977,811 23.048 9.421 9.400 9.421 9.400 9.482 7,746,896 9.4203 0.00%
2005-09-02 0 23.05 22.95 23.05 22.90 23.10 4,559,530 104,819,694 22.989 9.421 9.380 9.421 9.360 9.441 11,155,732 9.3960 0.44%
2005-09-01 0 22.95 22.85 22.95 22.80 23.00 3,354,301 76,804,705 22.897 9.380 9.339 9.380 9.319 9.400 8,206,916 9.3585 1.10%
2005-08-31 0 22.70 22.65 22.80 22.60 22.80 1,692,780 38,386,511 22.677 9.278 9.257 9.319 9.237 9.319 4,141,699 9.2683 0.22%
2005-08-30 0 22.65 22.65 22.70 22.60 22.85 2,422,068 54,934,283 22.681 9.257 9.257 9.278 9.237 9.339 5,926,036 9.2700 0.00%
2005-08-29 0 22.65 22.65 22.75 22.60 22.75 1,351,143 30,623,413 22.665 9.257 9.257 9.298 9.237 9.298 3,305,821 9.2635 -0.66%
2005-08-26 0 22.80 22.75 22.85 22.50 22.85 2,176,693 49,518,663 22.749 9.319 9.298 9.339 9.196 9.339 5,325,681 9.2981 0.88%
2005-08-25 0 22.60 22.65 22.70 22.55 22.75 3,276,641 74,153,935 22.631 9.237 9.257 9.278 9.217 9.298 8,016,907 9.2497 -0.66%
2005-08-24 0 22.75 22.70 22.80 22.70 22.90 3,481,298 79,295,565 22.778 9.298 9.278 9.319 9.278 9.360 8,517,638 9.3096 -0.44%
2005-08-23 0 22.85 22.80 22.85 22.80 23.10 2,673,755 61,212,312 22.894 9.339 9.319 9.339 9.319 9.441 6,541,835 9.3571 -0.65%
2005-08-22 0 23.00 23.00 23.05 22.80 23.10 2,737,327 62,867,656 22.967 9.400 9.400 9.421 9.319 9.441 6,697,376 9.3869 0.00%
2005-08-19 0 23.00 22.90 23.05 22.85 23.10 2,751,769 63,136,726 22.944 9.400 9.360 9.421 9.339 9.441 6,732,711 9.3776 -0.22%
2005-08-18 0 23.05 22.95 23.00 22.90 23.40 7,238,197 166,967,507 23.068 9.421 9.380 9.400 9.360 9.564 17,709,585 9.4281 -1.16%
2005-08-17 0 23.65 23.60 23.70 23.50 23.65 2,409,424 56,857,581 23.598 9.531 9.511 9.551 9.471 9.531 5,978,522 9.5103 0.21%
2005-08-16 0 23.60 23.60 23.65 23.55 23.80 3,511,265 83,103,929 23.668 9.511 9.511 9.531 9.491 9.592 8,712,528 9.5384 -0.42%
2005-08-15 0 23.70 23.65 23.70 23.45 23.70 4,818,933 113,440,922 23.541 9.551 9.531 9.551 9.451 9.551 11,957,254 9.4872 0.85%
2005-08-12 0 23.50 23.45 23.50 23.45 23.55 5,152,290 121,034,286 23.491 9.471 9.451 9.471 9.451 9.491 12,784,416 9.4673 -0.21%
2005-08-11 0 23.55 23.55 23.60 23.45 23.65 5,529,632 130,150,248 23.537 9.491 9.491 9.511 9.451 9.531 13,720,717 9.4857 0.00%
2005-08-10 0 23.55 23.50 23.55 23.45 23.60 3,575,116 84,074,909 23.517 9.491 9.471 9.491 9.451 9.511 8,870,962 9.4775 0.00%
2005-08-09 0 23.55 23.55 23.60 23.45 23.70 3,329,929 78,443,339 23.557 9.491 9.491 9.511 9.451 9.551 8,262,578 9.4938 -0.42%
2005-08-08 0 23.65 23.60 23.65 23.50 23.70 2,582,544 60,942,492 23.598 9.531 9.511 9.531 9.471 9.551 6,408,086 9.5102 0.21%
2005-08-05 0 23.60 23.55 23.60 23.50 23.70 4,231,419 99,782,821 23.581 9.511 9.491 9.511 9.471 9.551 10,499,451 9.5036 -0.42%
2005-08-04 0 23.70 23.65 23.70 23.60 24.00 6,624,861 157,152,942 23.722 9.551 9.531 9.551 9.511 9.672 16,438,317 9.5602 -1.25%
2005-08-03 0 24.00 23.95 24.00 23.90 24.15 10,365,865 249,208,234 24.041 9.672 9.652 9.672 9.632 9.733 25,720,898 9.6889 0.00%
2005-08-02 0 24.00 23.95 24.00 23.80 24.10 10,150,117 243,517,335 23.992 9.672 9.652 9.672 9.592 9.713 25,185,561 9.6689 1.05%
2005-08-01 0 23.75 23.70 23.75 23.55 23.80 4,224,810 100,146,573 23.704 9.572 9.551 9.572 9.491 9.592 10,483,052 9.5532 0.42%
2005-07-29 0 23.65 23.55 23.65 23.55 23.80 3,182,192 75,196,632 23.630 9.531 9.491 9.531 9.491 9.592 7,895,997 9.5234 -0.21%
2005-07-28 0 23.70 23.65 23.70 23.65 23.85 2,336,579 55,448,333 23.731 9.551 9.531 9.551 9.531 9.612 5,797,771 9.5637 -0.21%
2005-07-27 0 23.75 23.75 23.80 23.60 23.80 3,146,380 74,622,953 23.717 9.572 9.572 9.592 9.511 9.592 7,807,136 9.5583 -0.21%
2005-07-26 0 23.80 23.75 23.80 23.65 23.85 3,625,745 86,109,332 23.749 9.592 9.572 9.592 9.531 9.612 8,996,588 9.5713 0.21%
2005-07-25 0 23.75 23.75 23.80 23.70 23.85 3,843,897 91,421,031 23.783 9.572 9.572 9.592 9.551 9.612 9,537,890 9.5850 0.42%
2005-07-22 0 23.65 23.65 23.70 23.55 23.80 8,496,362 201,178,274 23.678 9.531 9.531 9.551 9.491 9.592 21,082,086 9.5426 0.85%
2005-07-21 0 23.45 23.40 23.50 23.40 23.55 2,222,926 52,157,695 23.464 9.451 9.431 9.471 9.431 9.491 5,515,763 9.4561 0.21%
2005-07-20 0 23.40 23.35 23.40 23.30 23.65 1,781,651 41,762,643 23.440 9.431 9.410 9.431 9.390 9.531 4,420,824 9.4468 -0.64%
2005-07-19 0 23.55 23.55 23.60 23.50 23.70 3,503,749 82,649,767 23.589 9.491 9.491 9.511 9.471 9.551 8,693,878 9.5067 0.21%
2005-07-18 0 23.50 23.50 23.55 23.35 23.60 7,881,661 185,235,510 23.502 9.471 9.471 9.491 9.410 9.511 19,556,824 9.4717 1.08%
2005-07-15 0 23.25 23.25 23.30 23.05 23.40 12,250,290 285,021,196 23.266 9.370 9.370 9.390 9.289 9.431 30,396,736 9.3767 0.87%
2005-07-14 0 23.05 23.05 23.10 22.95 23.20 3,024,789 69,752,397 23.060 9.289 9.289 9.310 9.249 9.350 7,505,431 9.2936 0.44%
2005-07-13 0 22.95 22.90 22.95 22.85 23.00 1,169,260 26,813,648 22.932 9.249 9.229 9.249 9.209 9.269 2,901,294 9.2420 0.44%
2005-07-12 0 22.85 22.80 22.85 22.80 23.00 3,211,025 73,308,695 22.830 9.209 9.189 9.209 9.189 9.269 7,967,540 9.2009 0.22%
2005-07-11 0 22.80 22.80 22.85 22.80 22.95 1,444,882 32,977,792 22.824 9.189 9.189 9.209 9.189 9.249 3,585,196 9.1983 0.00%
2005-07-08 0 22.80 22.75 22.80 22.70 22.85 2,112,745 48,099,913 22.767 9.189 9.169 9.189 9.148 9.209 5,242,370 9.1752 0.22%
2005-07-07 0 22.75 22.75 22.80 22.75 22.90 2,743,494 62,642,500 22.833 9.169 9.169 9.189 9.169 9.229 6,807,452 9.2020 -0.66%
2005-07-06 0 22.90 22.85 22.90 22.85 23.00 1,265,050 29,011,221 22.933 9.229 9.209 9.229 9.209 9.269 3,138,978 9.2423 -0.43%
2005-07-05 0 23.00 22.95 23.00 22.85 23.00 1,933,327 44,351,959 22.941 9.269 9.249 9.269 9.209 9.269 4,797,179 9.2454 0.22%
2005-07-04 0 22.95 22.90 22.95 22.85 23.00 2,176,099 49,881,500 22.922 9.249 9.229 9.249 9.209 9.269 5,399,571 9.2380 0.00%
2005-06-30 0 22.95 22.90 22.95 22.90 23.00 2,441,735 55,970,013 22.922 9.249 9.229 9.249 9.229 9.269 6,058,695 9.2380 0.00%
2005-06-29 0 22.95 22.90 22.95 22.90 23.00 2,020,895 46,373,290 22.947 9.249 9.229 9.249 9.229 9.269 5,014,462 9.2479 0.22%
2005-06-28 0 22.90 22.80 22.90 22.80 22.95 908,949 20,769,631 22.850 9.229 9.189 9.229 9.189 9.249 2,255,382 9.2089 0.44%
2005-06-27 0 22.80 22.80 22.85 22.80 23.00 1,632,331 37,231,965 22.809 9.189 9.189 9.209 9.189 9.269 4,050,315 9.1924 -0.44%
2005-06-24 0 22.90 22.80 22.90 22.80 23.00 4,366,689 99,697,333 22.831 9.229 9.189 9.229 9.189 9.269 10,835,098 9.2013 -0.22%
2005-06-23 0 22.95 22.90 22.95 22.90 23.00 2,252,385 51,676,731 22.943 9.249 9.229 9.249 9.229 9.269 5,588,860 9.2464 0.22%
2005-06-22 0 22.90 22.90 22.95 22.85 22.95 4,382,553 100,405,914 22.910 9.229 9.229 9.249 9.209 9.249 10,874,461 9.2332 0.44%
2005-06-21 0 22.80 22.80 22.85 22.80 22.90 2,403,934 54,872,524 22.826 9.189 9.189 9.209 9.189 9.229 5,964,899 9.1992 -0.22%
2005-06-20 0 22.85 22.80 22.85 22.80 22.85 1,931,831 44,069,384 22.812 9.209 9.189 9.209 9.189 9.209 4,793,467 9.1936 0.66%
2005-06-17 0 22.70 22.70 22.75 22.70 22.80 3,248,526 73,952,948 22.765 9.148 9.148 9.169 9.148 9.189 8,060,592 9.1746 -0.22%
2005-06-16 0 22.75 22.75 22.80 22.75 22.85 2,564,794 58,481,867 22.802 9.169 9.169 9.189 9.169 9.209 6,364,042 9.1894 -0.22%
2005-06-15 0 22.80 22.75 22.85 22.80 22.90 1,749,748 39,951,728 22.833 9.189 9.169 9.209 9.189 9.229 4,341,663 9.2019 0.00%
2005-06-14 0 22.80 22.80 22.85 22.80 22.90 1,956,592 44,674,700 22.833 9.189 9.189 9.209 9.189 9.229 4,854,906 9.2020 0.00%
2005-06-13 0 22.80 22.75 22.80 22.75 22.85 1,398,621 31,835,868 22.762 9.189 9.169 9.189 9.169 9.209 3,470,409 9.1735 0.22%
2005-06-10 0 22.75 22.75 22.80 22.65 22.85 2,617,873 59,494,707 22.726 9.169 9.169 9.189 9.128 9.209 6,495,748 9.1590 0.00%
2005-06-09 0 22.75 22.70 22.75 22.70 22.80 1,424,228 32,419,064 22.763 9.169 9.148 9.169 9.148 9.189 3,533,948 9.1736 -0.22%
2005-06-08 0 22.80 22.75 22.80 22.70 22.85 1,152,859 26,239,911 22.761 9.189 9.169 9.189 9.148 9.209 2,860,598 9.1729 0.66%
2005-06-07 0 22.65 22.65 22.70 22.65 22.85 1,131,203 25,663,562 22.687 9.128 9.128 9.148 9.128 9.209 2,806,862 9.1431 0.00%
2005-06-06 0 22.65 22.65 22.70 22.60 22.70 1,726,334 39,141,426 22.673 9.128 9.128 9.148 9.108 9.148 4,283,565 9.1376 -0.44%
2005-06-03 0 22.75 22.70 22.75 22.65 22.75 1,188,460 26,992,445 22.712 9.169 9.148 9.169 9.128 9.169 2,948,935 9.1533 0.22%
2005-06-02 0 22.70 22.70 22.75 22.60 22.90 1,827,758 41,514,364 22.713 9.148 9.148 9.169 9.108 9.229 4,535,230 9.1538 -0.44%
2005-06-01 0 22.80 22.80 22.85 22.75 22.90 935,002 21,347,718 22.832 9.189 9.189 9.209 9.169 9.229 2,320,027 9.2015 -0.44%
2005-05-31 0 22.90 22.85 22.90 22.80 23.00 3,208,341 73,560,097 22.928 9.229 9.209 9.229 9.189 9.269 7,960,880 9.2402 0.44%
2005-05-30 0 22.80 22.75 22.80 22.70 22.80 2,320,122 52,776,183 22.747 9.189 9.169 9.189 9.148 9.189 5,756,936 9.1674 0.22%
2005-05-27 0 22.75 22.75 22.80 22.65 22.90 3,493,717 79,532,564 22.764 9.169 9.169 9.189 9.128 9.229 8,668,986 9.1744 0.89%
2005-05-26 0 22.55 22.50 22.55 22.50 22.65 3,406,054 76,863,320 22.567 9.088 9.068 9.088 9.068 9.128 8,451,467 9.0947 -0.44%
2005-05-25 0 22.65 22.60 22.65 22.50 22.75 2,753,390 62,248,174 22.608 9.128 9.108 9.128 9.068 9.169 6,832,007 9.1113 -0.44%
2005-05-24 0 22.75 22.70 22.75 22.65 22.80 1,375,282 31,267,935 22.736 9.169 9.148 9.169 9.128 9.189 3,412,497 9.1628 0.22%
2005-05-23 0 22.70 22.65 22.70 22.65 22.80 601,723 13,640,528 22.669 9.148 9.128 9.148 9.128 9.189 1,493,060 9.1360 0.22%
2005-05-20 0 22.65 22.65 22.70 22.55 22.75 2,417,047 54,816,332 22.679 9.128 9.128 9.148 9.088 9.169 5,997,437 9.1400 0.44%
2005-05-19 0 22.55 22.50 22.55 22.40 22.70 1,231,659 27,732,126 22.516 9.088 9.068 9.088 9.027 9.148 3,056,125 9.0743 0.67%
2005-05-18 0 22.40 22.35 22.40 22.35 22.50 1,798,761 40,332,129 22.422 9.027 9.007 9.027 9.007 9.068 4,463,279 9.0364 0.00%
2005-05-17 0 22.40 22.35 22.40 22.35 22.75 3,610,473 80,978,971 22.429 9.027 9.007 9.027 9.007 9.169 8,958,694 9.0391 -1.54%
2005-05-13 0 22.75 22.70 22.75 22.70 22.85 1,341,669 30,511,298 22.741 9.169 9.148 9.169 9.148 9.209 3,329,093 9.1650 -0.22%
2005-05-12 0 22.80 22.75 22.80 22.75 22.95 1,682,253 38,366,436 22.807 9.189 9.169 9.189 9.169 9.249 4,174,187 9.1914 -0.22%
2005-05-11 0 22.85 22.80 22.85 22.80 22.95 1,038,107 23,730,976 22.860 9.209 9.189 9.209 9.189 9.249 2,575,863 9.2128 -0.22%
2005-05-10 0 22.90 22.90 23.00 22.85 23.15 1,804,362 41,493,257 22.996 9.229 9.229 9.269 9.209 9.330 4,477,177 9.2677 -1.08%
2005-05-09 0 23.15 23.05 23.15 23.00 23.15 2,199,364 50,734,361 23.068 9.330 9.289 9.330 9.269 9.330 5,457,298 9.2966 0.00%
2005-05-06 0 23.15 23.10 23.15 23.00 23.15 1,797,410 41,459,728 23.066 9.330 9.310 9.330 9.269 9.330 4,459,927 9.2961 0.65%
2005-05-05 0 23.00 23.00 23.10 23.00 23.10 2,132,349 49,167,452 23.058 9.269 9.269 9.310 9.269 9.310 5,291,013 9.2926 0.00%
2005-05-04 0 23.00 22.95 23.00 22.95 23.05 1,057,731 24,313,138 22.986 9.269 9.249 9.269 9.249 9.289 2,624,556 9.2637 0.22%
2005-05-03 0 22.95 22.90 23.00 22.90 23.10 1,188,312 27,283,859 22.960 9.249 9.229 9.269 9.229 9.310 2,948,567 9.2533 0.44%
2005-04-29 0 22.85 22.85 22.95 22.85 23.00 3,060,213 70,182,449 22.934 9.209 9.209 9.249 9.209 9.269 7,593,329 9.2426 -0.44%
2005-04-28 0 22.95 22.90 22.95 22.80 23.00 2,734,301 62,652,769 22.914 9.249 9.229 9.249 9.189 9.269 6,784,641 9.2345 0.44%
2005-04-27 0 22.85 22.80 22.85 22.75 22.85 1,407,187 32,108,183 22.817 9.209 9.189 9.209 9.169 9.209 3,491,664 9.1957 0.00%
2005-04-26 0 22.85 22.80 22.85 22.70 22.85 2,710,321 61,812,726 22.806 9.209 9.189 9.209 9.148 9.209 6,725,140 9.1913 0.66%
2005-04-25 0 22.70 22.70 22.75 22.65 22.85 1,988,866 45,185,132 22.719 9.148 9.148 9.169 9.128 9.209 4,934,988 9.1561 -0.22%
2005-04-22 0 22.75 22.70 22.75 22.55 22.75 3,970,120 89,803,049 22.620 9.169 9.148 9.169 9.088 9.169 9,851,088 9.1161 1.11%
2005-04-21 0 22.50 22.45 22.50 22.35 22.50 1,703,301 38,163,874 22.406 9.068 9.048 9.068 9.007 9.068 4,226,413 9.0298 0.22%
2005-04-20 0 22.45 22.40 22.45 22.35 22.60 1,354,313 30,360,831 22.418 9.048 9.027 9.048 9.007 9.108 3,360,467 9.0347 0.00%
2005-04-19 0 22.45 22.45 22.50 22.40 22.55 1,081,543 24,316,332 22.483 9.048 9.048 9.068 9.027 9.088 2,683,641 9.0609 0.00%
2005-04-18 0 22.45 22.45 22.50 22.40 22.55 3,950,836 88,831,236 22.484 9.048 9.048 9.068 9.027 9.088 9,803,239 9.0614 -1.10%
2005-04-15 0 22.70 22.65 22.70 22.55 22.70 4,789,110 108,294,042 22.613 9.148 9.128 9.148 9.088 9.148 11,883,254 9.1132 0.00%
2005-04-14 0 22.70 22.70 22.75 22.60 22.75 2,702,842 61,399,803 22.717 9.148 9.148 9.169 9.108 9.169 6,706,582 9.1552 0.00%
2005-04-13 0 22.70 22.65 22.70 22.55 22.70 1,400,861 31,710,983 22.637 9.148 9.128 9.148 9.088 9.148 3,475,967 9.1229 0.44%
2005-04-12 0 22.60 22.60 22.65 22.60 22.70 1,174,047 26,599,304 22.656 9.108 9.108 9.128 9.108 9.148 2,913,172 9.1307 -0.22%
2005-04-11 0 22.65 22.60 22.65 22.40 22.65 1,876,248 42,311,424 22.551 9.128 9.108 9.128 9.027 9.128 4,655,548 9.0884 0.00%
2005-04-08 0 22.65 22.60 22.65 22.55 22.75 1,721,581 38,970,423 22.636 9.128 9.108 9.128 9.088 9.169 4,271,772 9.1228 0.00%
2005-04-07 0 22.65 22.60 22.65 22.50 22.65 3,464,988 78,183,399 22.564 9.128 9.108 9.128 9.068 9.128 8,597,701 9.0935 0.22%
2005-04-06 0 22.60 22.60 22.65 22.55 22.80 2,489,967 56,399,504 22.651 9.108 9.108 9.128 9.088 9.189 6,178,374 9.1285 0.00%
2005-04-04 0 22.60 22.60 22.65 22.50 22.65 1,427,657 32,209,627 22.561 9.108 9.108 9.128 9.068 9.128 3,542,456 9.0925 -0.22%
2005-04-01 0 22.65 22.60 22.65 22.45 22.75 4,080,753 92,237,145 22.603 9.128 9.108 9.128 9.048 9.169 10,125,603 9.1093 0.89%
2005-03-31 0 22.45 22.40 22.45 22.30 22.55 2,636,160 59,148,533 22.437 9.048 9.027 9.048 8.987 9.088 6,541,123 9.0426 0.22%
2005-03-30 0 22.40 22.35 22.40 22.30 22.60 3,067,280 68,771,280 22.421 9.027 9.007 9.027 8.987 9.108 7,610,865 9.0359 -0.44%
2005-03-29 0 22.50 22.45 22.50 22.30 22.70 4,746,900 106,634,860 22.464 9.068 9.048 9.068 8.987 9.148 11,778,518 9.0533 -0.66%
2005-03-24 0 22.65 22.55 22.65 22.50 22.65 3,542,595 80,001,536 22.583 9.128 9.088 9.128 9.068 9.128 8,790,267 9.1011 0.22%
2005-03-23 0 22.60 22.60 22.70 22.60 22.75 3,111,607 70,500,427 22.657 9.108 9.108 9.148 9.108 9.169 7,720,854 9.1312 -0.88%
2005-03-22 0 22.80 22.80 22.85 22.80 22.90 1,378,186 31,470,192 22.835 9.189 9.189 9.209 9.189 9.229 3,419,703 9.2026 -0.22%
2005-03-21 0 22.85 22.85 22.90 22.85 23.00 764,928 17,506,273 22.886 9.209 9.209 9.229 9.209 9.269 1,898,022 9.2234 0.22%
2005-03-18 0 22.80 22.80 22.85 22.80 23.05 2,917,166 66,776,621 22.891 9.189 9.189 9.209 9.189 9.289 7,238,386 9.2253 -0.22%
2005-03-17 0 22.85 22.85 22.90 22.85 22.95 1,589,440 36,378,322 22.888 9.209 9.209 9.229 9.209 9.249 3,943,889 9.2240 -0.44%
2005-03-16 0 22.95 22.90 23.00 22.75 23.00 2,246,722 51,324,810 22.844 9.249 9.229 9.269 9.169 9.269 5,574,808 9.2066 0.66%
2005-03-15 0 22.80 22.80 22.90 22.80 23.00 2,983,354 68,218,318 22.866 9.189 9.189 9.229 9.189 9.269 7,402,618 9.2154 -0.44%
2005-03-14 0 22.90 22.90 22.95 22.80 23.00 1,035,577 23,734,008 22.919 9.229 9.229 9.249 9.189 9.269 2,569,585 9.2365 -0.43%
2005-03-11 0 23.00 23.00 23.05 22.85 23.05 1,853,979 42,626,678 22.992 9.269 9.269 9.289 9.209 9.289 4,600,292 9.2661 0.44%
2005-03-10 0 22.90 22.90 22.95 22.75 22.95 2,676,825 61,194,773 22.861 9.229 9.229 9.249 9.169 9.249 6,642,026 9.2133 -0.87%
2005-03-09 0 23.90 23.85 23.90 23.75 23.95 3,466,292 82,691,741 23.856 9.310 9.290 9.310 9.251 9.329 8,898,804 9.2925 0.63%
2005-03-08 0 23.75 23.75 23.80 23.70 23.80 2,050,800 48,732,471 23.763 9.251 9.251 9.271 9.232 9.271 5,264,896 9.2561 0.00%
2005-03-07 0 23.75 23.70 23.75 23.65 23.80 3,371,148 79,916,673 23.706 9.251 9.232 9.251 9.212 9.271 8,654,547 9.2341 0.64%
2005-03-04 0 23.60 23.55 23.60 23.55 23.80 4,069,780 96,226,083 23.644 9.193 9.173 9.193 9.173 9.271 10,448,103 9.2099 -0.21%
2005-03-03 0 23.65 23.65 23.70 23.55 23.75 4,266,568 100,874,065 23.643 9.212 9.212 9.232 9.173 9.251 10,953,305 9.2095 0.42%
2005-03-02 0 23.55 23.55 23.60 23.55 23.80 4,658,554 110,386,653 23.695 9.173 9.173 9.193 9.173 9.271 11,959,627 9.2299 -0.63%
2005-03-01 0 23.70 23.70 23.75 23.60 23.75 3,566,093 84,576,526 23.717 9.232 9.232 9.251 9.193 9.251 9,155,017 9.2383 -0.21%
2005-02-28 0 23.75 23.70 23.75 23.70 23.85 3,745,090 89,034,813 23.774 9.251 9.232 9.251 9.232 9.290 9,614,545 9.2604 0.21%
2005-02-25 0 23.70 23.70 23.75 23.65 23.85 4,772,072 113,382,895 23.760 9.232 9.232 9.251 9.212 9.290 12,251,055 9.2549 -0.42%
2005-02-24 0 23.80 23.75 23.80 23.70 23.85 3,134,120 74,422,334 23.746 9.271 9.251 9.271 9.232 9.290 8,046,039 9.2496 0.21%
2005-02-23 0 23.75 23.70 23.80 23.55 23.80 3,497,522 82,819,143 23.679 9.251 9.232 9.271 9.173 9.271 8,978,979 9.2237 0.21%
2005-02-22 0 23.70 23.65 23.70 23.60 23.80 2,471,213 58,534,125 23.686 9.232 9.212 9.232 9.193 9.271 6,344,197 9.2264 -0.42%
2005-02-21 0 23.80 23.65 23.80 23.50 23.80 2,259,911 53,563,046 23.701 9.271 9.212 9.271 9.154 9.271 5,801,734 9.2322 0.42%
2005-02-18 0 23.70 23.65 23.70 23.45 23.70 2,857,665 67,483,058 23.615 9.232 9.212 9.232 9.134 9.232 7,336,312 9.1985 0.85%
2005-02-17 0 23.50 23.50 23.55 23.50 23.70 4,094,436 96,557,286 23.583 9.154 9.154 9.173 9.154 9.232 10,511,401 9.1860 -0.63%
2005-02-16 0 23.65 23.55 23.60 23.45 23.65 4,812,815 113,450,008 23.572 9.212 9.173 9.193 9.134 9.212 12,355,652 9.1820 0.21%
2005-02-15 0 23.60 23.60 23.65 23.40 23.90 6,602,837 155,394,992 23.535 9.193 9.193 9.212 9.115 9.310 16,951,068 9.1673 -0.84%
2005-02-14 0 23.80 23.65 23.80 23.60 23.80 5,472,472 129,749,646 23.710 9.271 9.212 9.271 9.193 9.271 14,049,150 9.2354 0.85%
2005-02-08 0 23.60 23.55 23.60 23.40 23.60 1,881,424 44,130,158 23.456 9.193 9.173 9.193 9.115 9.193 4,830,067 9.1366 0.85%
2005-02-07 0 23.40 23.35 23.40 23.35 23.45 8,331,681 194,847,100 23.386 9.115 9.095 9.115 9.095 9.134 21,389,426 9.1095 0.43%
2005-02-04 0 23.30 23.25 23.30 23.15 23.35 7,562,135 175,987,762 23.272 9.076 9.056 9.076 9.017 9.095 19,413,817 9.0651 0.87%
2005-02-03 0 23.10 23.10 23.15 22.90 23.40 7,813,936 181,261,024 23.197 8.998 8.998 9.017 8.920 9.115 20,060,250 9.0358 0.65%
2005-02-02 0 22.95 22.95 23.00 22.80 23.05 5,914,006 135,596,724 22.928 8.940 8.940 8.959 8.881 8.979 15,182,674 8.9310 0.22%
2005-02-01 0 22.90 22.85 22.90 22.65 23.30 4,712,824 108,623,124 23.048 8.920 8.901 8.920 8.823 9.076 12,098,951 8.9779 -1.51%
2005-01-31 0 23.25 23.20 23.25 23.10 23.35 3,552,127 82,590,669 23.251 9.056 9.037 9.056 8.998 9.095 9,119,163 9.0568 0.00%
2005-01-28 0 23.25 23.25 23.30 23.25 23.40 3,705,805 85,732,763 23.135 9.056 9.056 9.076 9.056 9.115 9,513,691 9.0115 -0.64%
2005-01-27 0 23.40 23.45 23.50 23.05 23.50 5,082,824 118,119,430 23.239 9.115 9.134 9.154 8.979 9.154 13,048,830 9.0521 1.52%
2005-01-26 0 23.05 23.00 23.05 22.95 23.15 2,696,024 62,161,481 23.057 8.979 8.959 8.979 8.940 9.017 6,921,341 8.9811 0.22%
2005-01-25 0 23.00 23.00 23.05 22.55 23.05 3,647,181 83,036,201 22.767 8.959 8.959 8.979 8.784 8.979 9,363,190 8.8684 2.00%
2005-01-24 0 22.55 22.50 22.55 22.50 22.90 4,866,642 110,194,101 22.643 8.784 8.764 8.784 8.764 8.920 12,493,839 8.8199 -1.31%
2005-01-21 0 22.85 22.80 22.85 22.75 23.00 4,410,800 100,866,998 22.868 8.901 8.881 8.901 8.862 8.959 11,323,583 8.9077 -0.65%
2005-01-20 0 23.00 23.00 23.05 22.90 23.10 2,666,143 61,387,125 23.025 8.959 8.959 8.979 8.920 8.998 6,844,629 8.9687 -0.43%
2005-01-19 0 23.10 23.05 23.10 23.05 23.25 4,088,497 94,486,311 23.110 8.998 8.979 8.998 8.979 9.056 10,496,154 9.0020 0.22%
2005-01-18 0 23.05 23.00 23.05 23.00 23.40 3,912,809 90,375,139 23.097 8.979 8.959 8.979 8.959 9.115 10,045,120 8.9969 0.00%
2005-01-17 0 23.05 23.05 23.10 23.05 23.20 3,190,393 73,676,300 23.093 8.979 8.979 8.998 8.979 9.037 8,190,505 8.9953 0.22%
2005-01-14 0 23.00 22.95 23.00 22.85 23.20 8,093,322 186,246,128 23.012 8.959 8.940 8.959 8.901 9.037 20,777,501 8.9638 -1.08%
2005-01-13 0 23.25 23.25 23.30 23.25 23.65 4,823,868 112,596,118 23.341 9.056 9.056 9.076 9.056 9.212 12,384,028 9.0920 -1.27%
2005-01-12 0 23.55 23.50 23.60 23.35 23.65 5,605,720 131,864,545 23.523 9.173 9.154 9.193 9.095 9.212 14,391,230 9.1628 -1.05%
2005-01-11 0 23.80 23.75 23.80 23.70 24.00 2,348,618 55,924,823 23.812 9.271 9.251 9.271 9.232 9.349 6,029,466 9.2753 -1.04%
2005-01-10 0 24.05 24.00 24.05 23.55 24.10 3,292,441 78,440,434 23.824 9.368 9.349 9.368 9.173 9.388 8,452,487 9.2802 1.48%
2005-01-07 0 23.70 23.65 23.70 23.40 23.90 4,700,187 111,138,534 23.646 9.232 9.212 9.232 9.115 9.310 12,066,509 9.2105 0.00%
2005-01-06 0 23.70 23.65 23.70 23.50 23.85 2,691,132 63,866,117 23.732 9.232 9.212 9.232 9.154 9.290 6,908,782 9.2442 0.00%
2005-01-05 0 23.70 23.65 23.75 23.65 23.95 5,370,296 127,582,893 23.757 9.232 9.212 9.251 9.212 9.329 13,786,840 9.2540 -1.86%
2005-01-04 0 24.15 24.10 24.15 23.95 24.30 2,836,309 68,298,467 24.080 9.407 9.388 9.407 9.329 9.465 7,281,486 9.3797 -0.82%
2005-01-03 0 24.35 24.35 24.40 24.15 24.40 2,176,547 52,928,060 24.317 9.485 9.485 9.504 9.407 9.504 5,587,719 9.4722 0.83%
2004-12-31 0 24.15 24.15 24.20 24.05 24.30 2,304,799 55,790,979 24.206 9.407 9.407 9.426 9.368 9.465 5,916,973 9.4290 0.21%
2004-12-30 0 24.10 24.05 24.15 24.00 24.15 1,789,331 43,093,721 24.084 9.388 9.368 9.407 9.349 9.407 4,593,642 9.3812 0.00%
2004-12-29 0 24.10 24.05 24.10 24.05 24.20 1,478,955 35,642,322 24.100 9.388 9.368 9.388 9.368 9.426 3,796,833 9.3874 0.42%
2004-12-28 0 24.00 23.90 24.00 23.75 24.10 1,646,474 39,397,617 23.928 9.349 9.310 9.349 9.251 9.388 4,226,894 9.3207 0.42%
2004-12-24 0 23.90 23.90 23.95 23.90 24.10 523,229 12,530,284 23.948 9.310 9.310 9.329 9.310 9.388 1,343,255 9.3283 0.00%
2004-12-23 0 23.90 23.85 23.90 23.85 24.10 1,559,792 37,363,738 23.954 9.310 9.290 9.310 9.290 9.388 4,004,361 9.3308 -0.62%
2004-12-22 0 24.05 24.00 24.05 23.80 24.05 2,576,688 61,761,787 23.969 9.368 9.349 9.368 9.271 9.368 6,614,977 9.3367 1.05%
2004-12-21 0 23.80 23.75 23.90 23.75 24.00 1,368,017 32,627,439 23.850 9.271 9.251 9.310 9.251 9.349 3,512,028 9.2902 -0.83%
2004-12-20 0 24.00 23.95 24.00 23.55 24.10 3,181,440 75,811,038 23.829 9.349 9.329 9.349 9.173 9.388 8,167,521 9.2820 1.48%
2004-12-17 0 23.65 23.75 23.80 23.55 23.85 2,831,864 67,035,512 23.672 9.212 9.251 9.271 9.173 9.290 7,270,075 9.2207 -0.84%
2004-12-16 0 23.85 23.80 23.85 23.80 24.10 1,142,553 27,380,291 23.964 9.290 9.271 9.290 9.271 9.388 2,933,208 9.3346 -0.42%
2004-12-15 0 23.95 23.95 24.00 23.75 24.10 2,466,630 59,029,703 23.931 9.329 9.329 9.349 9.251 9.388 6,332,432 9.3218 0.63%
2004-12-14 0 23.80 23.75 23.85 23.55 23.80 2,392,369 56,671,838 23.689 9.271 9.251 9.290 9.173 9.271 6,141,786 9.2273 1.49%
2004-12-13 0 23.45 23.45 23.50 23.35 23.55 2,003,698 47,016,431 23.465 9.134 9.134 9.154 9.095 9.173 5,143,974 9.1401 -0.42%
2004-12-10 0 23.55 23.55 23.60 23.50 23.90 2,783,448 65,861,704 23.662 9.173 9.173 9.193 9.154 9.310 7,145,780 9.2169 -1.05%
2004-12-09 0 23.80 23.75 23.80 23.65 23.95 2,388,995 56,756,576 23.758 9.271 9.251 9.271 9.212 9.329 6,133,124 9.2541 -0.63%
2004-12-08 0 23.95 23.90 23.95 23.80 23.95 3,058,540 72,973,128 23.859 9.329 9.310 9.329 9.271 9.329 7,852,007 9.2936 -0.21%
2004-12-07 0 24.00 23.95 24.00 23.85 24.10 3,002,256 72,031,121 23.992 9.349 9.329 9.349 9.290 9.388 7,707,512 9.3456 -0.83%
2004-12-06 0 24.20 24.20 24.25 24.00 24.35 2,769,322 66,809,126 24.125 9.426 9.426 9.446 9.349 9.485 7,109,515 9.3971 -0.82%
2004-12-03 0 24.40 24.35 24.40 24.30 24.45 1,571,985 38,334,365 24.386 9.504 9.485 9.504 9.465 9.524 4,035,663 9.4989 0.83%
2004-12-02 0 24.20 24.10 24.30 24.15 24.60 2,502,392 61,207,738 24.460 9.426 9.388 9.465 9.407 9.582 6,424,241 9.5276 -1.02%
2004-12-01 0 24.45 24.40 24.45 24.15 24.55 2,375,519 57,847,854 24.352 9.524 9.504 9.524 9.407 9.563 6,098,528 9.4855 0.00%
2004-11-30 0 24.45 24.40 24.60 24.40 24.65 2,213,920 54,368,810 24.558 9.524 9.504 9.582 9.504 9.602 5,683,664 9.5658 -0.20%
2004-11-29 0 24.50 24.50 24.55 24.45 24.65 3,315,766 81,351,694 24.535 9.543 9.543 9.563 9.524 9.602 8,512,368 9.5569 -0.20%
2004-11-26 0 24.55 24.50 24.55 24.40 24.70 4,792,798 117,551,373 24.527 9.563 9.543 9.563 9.504 9.621 12,304,264 9.5537 0.61%
2004-11-25 0 24.40 24.40 24.45 24.20 24.50 6,307,750 153,748,295 24.375 9.504 9.504 9.524 9.426 9.543 16,193,509 9.4944 1.04%
2004-11-24 0 24.15 24.15 24.20 23.95 24.20 6,500,383 156,705,880 24.107 9.407 9.407 9.426 9.329 9.426 16,688,044 9.3903 1.05%
2004-11-23 0 23.90 23.85 23.95 23.55 23.95 3,598,252 85,753,086 23.832 9.310 9.290 9.329 9.173 9.329 9,237,577 9.2831 1.49%
2004-11-22 0 23.55 23.55 23.65 23.45 23.65 3,750,452 88,377,127 23.564 9.173 9.173 9.212 9.134 9.212 9,628,311 9.1789 -0.42%
2004-11-19 0 23.65 23.65 23.70 23.55 23.80 2,029,729 47,965,827 23.632 9.212 9.212 9.232 9.173 9.271 5,210,802 9.2051 -0.21%
2004-11-18 0 23.70 23.70 23.75 23.65 23.85 1,377,353 32,674,624 23.723 9.232 9.232 9.251 9.212 9.290 3,535,996 9.2406 -0.21%
2004-11-17 0 23.75 23.65 23.70 23.50 23.75 3,391,192 80,258,695 23.667 9.251 9.212 9.232 9.154 9.251 8,706,004 9.2188 0.42%
2004-11-16 0 23.65 23.65 23.70 23.65 24.20 3,906,410 93,001,800 23.807 9.212 9.212 9.232 9.212 9.426 10,028,693 9.2736 -1.87%
2004-11-15 0 24.10 24.10 24.20 23.90 24.20 5,132,095 123,360,473 24.037 9.388 9.388 9.426 9.310 9.426 13,175,320 9.3630 1.47%
2004-11-12 0 23.75 23.70 23.75 23.50 23.75 3,525,947 83,445,819 23.666 9.251 9.232 9.251 9.154 9.251 9,051,953 9.2185 1.06%
2004-11-11 0 23.50 23.45 23.50 23.30 23.50 2,777,767 65,067,445 23.424 9.154 9.134 9.154 9.076 9.154 7,131,195 9.1243 0.43%
2004-11-10 0 23.40 23.35 23.40 23.20 23.40 3,549,584 82,581,912 23.265 9.115 9.095 9.115 9.037 9.115 9,112,635 9.0624 0.65%
2004-11-09 0 23.25 23.20 23.25 23.20 23.35 2,446,721 56,883,813 23.249 9.056 9.037 9.056 9.037 9.095 6,281,320 9.0560 -0.43%
2004-11-08 0 23.35 23.35 23.40 23.15 23.40 2,892,965 67,369,253 23.287 9.095 9.095 9.115 9.017 9.115 7,426,936 9.0709 0.65%
2004-11-05 0 23.20 23.15 23.20 23.05 23.20 4,134,797 95,728,753 23.152 9.037 9.017 9.037 8.979 9.037 10,615,017 9.0182 1.09%
2004-11-04 0 22.95 22.95 23.00 22.90 23.25 5,316,516 122,327,145 23.009 8.940 8.940 8.959 8.920 9.056 13,648,773 8.9625 -0.43%
2004-11-03 0 23.05 23.00 23.05 22.70 23.15 8,911,958 204,621,614 22.960 8.979 8.959 8.979 8.842 9.017 22,879,137 8.9436 1.10%
2004-11-02 0 22.80 22.75 22.80 22.40 22.80 5,575,490 126,020,849 22.603 8.881 8.862 8.881 8.725 8.881 14,313,622 8.8043 1.79%
2004-11-01 0 22.40 22.35 22.40 22.25 22.40 1,947,349 43,473,705 22.325 8.725 8.706 8.725 8.667 8.725 4,999,313 8.6959 0.45%
2004-10-29 0 22.30 22.25 22.30 22.05 22.30 3,901,571 86,608,572 22.198 8.686 8.667 8.686 8.589 8.686 10,016,270 8.6468 0.45%
2004-10-28 0 22.20 22.15 22.20 22.00 22.20 5,903,641 130,249,199 22.063 8.647 8.628 8.647 8.570 8.647 15,156,064 8.5939 1.37%
2004-10-27 0 21.90 21.85 21.90 21.85 21.95 2,775,373 60,809,684 21.910 8.531 8.511 8.531 8.511 8.550 7,125,049 8.5346 0.00%
2004-10-26 0 21.90 21.85 21.90 21.80 21.90 1,462,332 31,935,376 21.839 8.531 8.511 8.531 8.492 8.531 3,754,157 8.5067 0.46%
2004-10-25 0 21.80 21.75 21.80 21.60 21.85 7,274,149 158,131,734 21.739 8.492 8.472 8.492 8.414 8.511 18,674,487 8.4678 -0.68%
2004-10-21 0 21.95 21.95 22.00 21.80 22.00 2,934,995 64,312,509 21.912 8.550 8.550 8.570 8.492 8.570 7,534,837 8.5354 0.69%
2004-10-20 0 21.80 21.80 21.85 21.75 21.95 7,034,933 153,797,538 21.862 8.492 8.492 8.511 8.472 8.550 18,060,363 8.5158 -1.13%
2004-10-19 0 22.05 21.95 22.05 21.95 22.10 2,556,544 56,193,801 21.980 8.589 8.550 8.589 8.550 8.608 6,563,262 8.5619 0.46%
2004-10-18 0 21.95 21.90 21.95 21.90 22.00 2,457,616 53,914,830 21.938 8.550 8.531 8.550 8.531 8.570 6,309,291 8.5453 -0.45%
2004-10-15 0 22.05 22.00 22.10 21.80 22.10 2,552,791 55,957,634 21.920 8.589 8.570 8.608 8.492 8.608 6,553,628 8.5384 0.68%
2004-10-14 0 21.90 21.85 21.90 21.80 21.95 2,188,222 47,870,510 21.876 8.531 8.511 8.531 8.492 8.550 5,617,691 8.5214 -0.45%
2004-10-13 0 22.00 21.90 22.00 21.85 22.05 2,725,210 59,778,470 21.935 8.570 8.531 8.570 8.511 8.589 6,996,269 8.5443 0.23%
2004-10-12 0 21.95 21.90 21.95 21.75 22.00 3,276,632 71,561,613 21.840 8.550 8.531 8.550 8.472 8.570 8,411,901 8.5072 -0.23%
2004-10-11 0 22.00 21.95 22.00 21.85 22.10 1,279,676 28,101,794 21.960 8.570 8.550 8.570 8.511 8.608 3,285,236 8.5540 -0.23%
2004-10-08 0 22.05 22.00 22.05 21.90 22.20 3,497,479 77,160,210 22.062 8.589 8.570 8.589 8.531 8.647 8,978,869 8.5935 -0.90%
2004-10-07 0 22.25 22.20 22.25 22.15 22.30 2,600,026 57,802,868 22.232 8.667 8.647 8.667 8.628 8.686 6,674,891 8.6597 0.00%
2004-10-06 0 22.25 22.25 22.35 22.20 22.40 4,143,756 92,466,730 22.315 8.667 8.667 8.706 8.647 8.725 10,638,017 8.6921 0.00%
2004-10-05 0 22.25 22.20 22.25 22.05 22.35 5,761,156 127,847,771 22.191 8.667 8.647 8.667 8.589 8.706 14,790,271 8.6440 1.14%
2004-10-04 0 22.00 22.00 22.05 22.00 22.20 5,848,490 129,066,270 22.068 8.570 8.570 8.589 8.570 8.647 15,014,478 8.5961 0.46%
2004-09-30 0 21.90 21.85 21.90 21.80 22.00 2,800,602 61,355,725 21.908 8.531 8.511 8.531 8.492 8.570 7,189,818 8.5337 0.92%
2004-09-28 0 21.70 21.65 21.70 21.55 21.85 3,768,513 81,855,521 21.721 8.453 8.433 8.453 8.394 8.511 9,674,678 8.4608 -0.46%
2004-09-27 0 21.80 21.80 21.85 21.65 22.00 3,249,543 70,805,217 21.789 8.492 8.492 8.511 8.433 8.570 8,342,357 8.4874 -0.91%
2004-09-24 0 22.00 22.00 22.05 21.95 22.35 5,619,602 124,111,956 22.086 8.570 8.570 8.589 8.550 8.706 14,426,868 8.6028 -0.68%
2004-09-23 0 22.15 22.15 22.20 21.80 22.25 6,455,109 142,258,638 22.038 8.628 8.628 8.647 8.492 8.667 16,571,815 8.5844 0.91%
2004-09-22 0 21.95 21.90 21.95 21.90 22.00 3,639,719 79,878,236 21.946 8.550 8.531 8.550 8.531 8.570 9,344,033 8.5486 0.00%
2004-09-21 0 21.95 21.90 21.95 21.75 21.95 2,526,050 55,246,055 21.871 8.550 8.531 8.550 8.472 8.550 6,484,977 8.5191 0.23%
2004-09-20 0 21.90 21.90 21.95 21.85 22.00 1,893,546 41,466,171 21.899 8.531 8.531 8.550 8.511 8.570 4,861,187 8.5300 0.23%
2004-09-17 0 21.85 21.80 21.85 21.80 21.90 3,480,216 76,045,703 21.851 8.511 8.492 8.511 8.492 8.531 8,934,550 8.5114 -0.46%
2004-09-16 0 21.95 21.95 22.00 21.85 21.95 2,149,809 47,096,152 21.907 8.550 8.550 8.570 8.511 8.550 5,519,076 8.5333 0.00%
2004-09-15 0 21.95 21.90 21.95 21.75 21.95 2,302,979 50,310,492 21.846 8.550 8.531 8.550 8.472 8.550 5,912,300 8.5095 0.23%
2004-09-14 0 21.90 21.85 21.90 21.80 22.00 3,412,321 74,703,722 21.892 8.531 8.511 8.531 8.492 8.570 8,760,248 8.5276 0.00%
2004-09-13 0 21.90 21.85 21.90 21.50 21.95 4,393,970 95,576,635 21.752 8.531 8.511 8.531 8.375 8.550 11,280,376 8.4728 2.58%
2004-09-10 0 21.35 21.30 21.35 21.25 21.45 3,361,938 71,721,293 21.333 8.316 8.297 8.316 8.277 8.355 8,630,902 8.3098 -0.23%
2004-09-09 0 21.40 21.40 21.45 21.40 21.75 3,214,270 69,217,186 21.534 8.336 8.336 8.355 8.336 8.472 8,251,803 8.3881 -1.15%
2004-09-08 0 21.65 21.65 21.70 21.65 22.00 3,196,918 69,797,345 21.833 8.433 8.433 8.453 8.433 8.570 8,207,256 8.5043 -1.14%
2004-09-07 0 21.90 21.90 21.95 21.80 21.95 3,321,772 72,598,273 21.855 8.531 8.531 8.550 8.492 8.550 8,527,786 8.5131 -0.23%
2004-09-06 0 21.95 21.95 22.00 21.80 22.00 2,044,845 44,874,331 21.945 8.550 8.550 8.570 8.492 8.570 5,249,608 8.5481 0.69%
2004-09-03 0 21.80 21.75 21.80 21.60 22.10 3,467,367 75,453,531 21.761 8.492 8.472 8.492 8.414 8.608 8,901,564 8.4764 -0.68%
2004-09-02 0 21.95 21.90 21.95 21.65 22.10 5,469,682 119,897,969 21.920 8.550 8.531 8.550 8.433 8.608 14,041,987 8.5385 0.69%
2004-09-01 0 21.80 21.75 21.80 21.50 21.85 5,580,378 120,909,699 21.667 8.492 8.472 8.492 8.375 8.511 14,326,171 8.4398 1.87%
2004-08-31 0 21.40 21.30 21.45 21.30 21.50 2,311,695 49,462,547 21.397 8.336 8.297 8.355 8.297 8.375 5,934,676 8.3345 0.23%
2004-08-30 0 21.35 21.35 21.40 21.25 21.55 3,573,041 76,405,126 21.384 8.316 8.316 8.336 8.277 8.394 9,172,854 8.3295 -0.93%
2004-08-27 0 21.55 21.55 21.60 21.50 21.75 3,509,352 75,809,581 21.602 8.394 8.394 8.414 8.375 8.472 9,009,349 8.4145 -0.46%
2004-08-26 0 21.65 21.65 21.70 21.35 21.65 6,604,303 142,461,380 21.571 8.433 8.433 8.453 8.316 8.433 16,954,832 8.4024 0.70%
2004-08-25 0 21.50 21.50 21.55 21.10 21.60 14,789,497 317,322,818 21.456 8.375 8.375 8.394 8.219 8.414 37,968,191 8.3576 2.87%
2004-08-24 0 20.90 20.90 20.95 20.60 20.95 2,937,659 61,109,274 20.802 8.141 8.141 8.161 8.024 8.161 7,541,676 8.1029 0.72%
2004-08-23 0 20.75 20.75 20.80 20.65 20.80 2,096,357 43,387,091 20.696 8.083 8.083 8.102 8.044 8.102 5,381,852 8.0617 0.73%
2004-08-20 0 20.60 20.55 20.60 20.40 20.60 2,081,847 42,763,501 20.541 8.024 8.005 8.024 7.946 8.024 5,344,601 8.0013 0.49%
2004-08-19 0 20.50 20.45 20.50 20.35 20.60 3,828,128 78,429,053 20.488 7.985 7.966 7.985 7.927 8.024 9,827,724 7.9804 1.64%
2004-08-18 0 20.45 20.40 20.45 20.35 20.50 3,786,392 77,362,279 20.432 7.857 7.837 7.857 7.818 7.876 9,855,519 7.8496 0.00%
2004-08-17 0 20.45 20.40 20.45 20.35 20.50 4,390,853 89,754,941 20.441 7.857 7.837 7.857 7.818 7.876 11,428,857 7.8534 0.25%
2004-08-16 0 20.40 20.35 20.40 20.35 20.50 3,390,170 69,178,508 20.406 7.837 7.818 7.837 7.818 7.876 8,824,201 7.8396 -0.49%
2004-08-13 0 20.50 20.50 20.55 20.40 20.70 9,105,759 186,665,271 20.500 7.876 7.876 7.895 7.837 7.953 23,701,185 7.8758 -1.44%
2004-08-12 0 20.80 20.75 20.80 20.70 20.90 2,904,230 60,421,092 20.805 7.991 7.972 7.991 7.953 8.030 7,559,358 7.9929 0.48%
2004-08-11 0 20.70 20.70 20.75 20.70 20.85 4,997,731 103,506,793 20.711 7.953 7.953 7.972 7.953 8.010 13,008,487 7.9569 0.73%
2004-08-10 0 20.55 20.50 20.55 20.45 20.90 9,905,646 203,881,472 20.582 7.895 7.876 7.895 7.857 8.030 25,783,194 7.9075 -0.72%
2004-08-09 0 20.70 20.70 20.75 20.65 21.00 10,005,536 208,133,643 20.802 7.953 7.953 7.972 7.934 8.068 26,043,196 7.9919 -1.66%
2004-08-06 0 21.05 21.00 21.05 20.90 21.15 5,673,166 119,369,807 21.041 8.087 8.068 8.087 8.030 8.126 14,766,562 8.0838 -0.24%
2004-08-05 0 21.10 21.10 21.15 20.85 21.15 9,908,948 208,458,947 21.037 8.106 8.106 8.126 8.010 8.126 25,791,789 8.0824 0.24%
2004-08-04 0 21.05 21.00 21.05 20.70 21.10 10,887,711 228,005,604 20.942 8.087 8.068 8.087 7.953 8.106 28,339,390 8.0455 1.20%
2004-08-03 0 20.80 20.75 20.80 20.50 21.55 26,113,530 544,800,185 20.863 7.991 7.972 7.991 7.876 8.279 67,970,348 8.0153 -3.03%
2004-08-02 0 21.45 21.40 21.45 21.30 21.90 13,896,702 298,277,160 21.464 8.241 8.222 8.241 8.183 8.414 36,171,428 8.2462 -2.94%
2004-07-30 0 22.10 22.05 22.10 22.00 23.00 10,097,245 225,038,223 22.287 8.491 8.471 8.491 8.452 8.836 26,281,903 8.5625 -3.07%
2004-07-29 0 22.80 22.80 22.90 22.60 22.95 2,191,975 49,867,798 22.750 8.760 8.760 8.798 8.683 8.817 5,705,445 8.7404 -0.44%
2004-07-28 0 22.90 22.90 22.95 22.80 23.00 1,674,016 38,349,698 22.909 8.798 8.798 8.817 8.760 8.836 4,357,260 8.8013 0.66%
2004-07-27 0 22.75 22.70 22.75 22.65 22.95 1,628,584 37,139,787 22.805 8.740 8.721 8.740 8.702 8.817 4,239,006 8.7614 -0.44%
2004-07-26 0 22.85 22.80 22.85 22.60 22.90 1,834,432 41,755,772 22.762 8.779 8.760 8.779 8.683 8.798 4,774,804 8.7450 0.88%
2004-07-23 0 22.65 22.65 22.70 22.60 22.85 1,558,560 35,431,779 22.734 8.702 8.702 8.721 8.683 8.779 4,056,742 8.7340 0.22%
2004-07-22 0 22.60 22.60 22.65 22.55 22.90 1,676,806 38,044,299 22.689 8.683 8.683 8.702 8.663 8.798 4,364,522 8.7167 -1.09%
2004-07-21 0 22.85 22.80 22.85 22.75 23.00 2,820,648 64,476,134 22.859 8.779 8.760 8.779 8.740 8.836 7,341,804 8.7821 0.66%
2004-07-20 0 22.70 22.65 22.70 22.60 22.70 1,526,390 34,588,129 22.660 8.721 8.702 8.721 8.683 8.721 3,973,008 8.7058 -1.09%
2004-07-19 0 22.95 22.90 22.95 22.65 22.95 1,273,800 29,127,550 22.867 8.817 8.798 8.817 8.702 8.817 3,315,547 8.7851 0.44%
2004-07-16 0 22.85 22.65 22.85 22.15 23.05 3,050,946 69,574,812 22.804 8.779 8.702 8.779 8.510 8.856 7,941,242 8.7612 2.47%
2004-07-15 0 22.30 22.30 22.35 22.20 22.35 890,693 19,812,940 22.244 8.567 8.567 8.587 8.529 8.587 2,318,366 8.5461 0.00%
2004-07-14 0 22.30 22.25 22.30 22.20 22.55 1,714,672 38,308,582 22.342 8.567 8.548 8.567 8.529 8.663 4,463,083 8.5834 -0.67%
2004-07-13 0 22.45 22.45 22.50 22.20 22.60 1,510,045 33,771,584 22.365 8.625 8.625 8.644 8.529 8.683 3,930,464 8.5923 -0.44%
2004-07-12 0 22.55 22.55 22.60 22.50 22.70 1,348,542 30,492,281 22.611 8.663 8.663 8.683 8.644 8.721 3,510,091 8.6870 0.45%
2004-07-09 0 22.45 22.35 22.40 22.15 22.50 1,571,777 35,002,286 22.269 8.625 8.587 8.606 8.510 8.644 4,091,145 8.5556 0.90%
2004-07-08 0 22.25 22.20 22.25 22.20 22.65 1,808,190 40,523,949 22.411 8.548 8.529 8.548 8.529 8.702 4,706,499 8.6102 -1.33%
2004-07-07 0 22.55 22.50 22.55 22.05 22.55 1,757,759 39,312,231 22.365 8.663 8.644 8.663 8.471 8.663 4,575,233 8.5924 0.22%
2004-07-06 0 22.50 22.40 22.50 22.20 22.55 1,777,003 39,880,987 22.443 8.644 8.606 8.644 8.529 8.663 4,625,323 8.6223 0.90%
2004-07-05 0 22.30 22.25 22.35 22.10 22.45 1,811,081 40,420,591 22.318 8.567 8.548 8.587 8.491 8.625 4,714,024 8.5745 -0.22%
2004-07-02 0 22.35 22.30 22.35 21.90 22.45 2,924,760 64,824,772 22.164 8.587 8.567 8.587 8.414 8.625 7,612,795 8.5152 0.22%
2004-06-30 0 22.30 22.25 22.35 22.15 22.40 3,514,007 78,254,961 22.269 8.567 8.548 8.587 8.510 8.606 9,146,534 8.5557 1.13%
2004-06-29 0 22.05 21.95 22.00 21.95 22.45 2,230,233 49,191,407 22.057 8.471 8.433 8.452 8.433 8.625 5,805,026 8.4739 -1.56%
2004-06-28 0 22.40 22.35 22.40 22.00 22.50 2,949,415 65,750,231 22.293 8.606 8.587 8.606 8.452 8.644 7,676,969 8.5646 1.13%
2004-06-25 0 22.15 22.00 22.15 21.80 22.25 2,262,259 49,770,450 22.000 8.510 8.452 8.510 8.375 8.548 5,888,386 8.4523 0.68%
2004-06-24 0 22.00 21.95 22.05 21.60 22.10 3,184,905 69,621,479 21.860 8.452 8.433 8.471 8.299 8.491 8,289,921 8.3983 2.56%
2004-06-23 0 21.45 21.45 21.50 21.35 22.05 3,173,561 68,402,642 21.554 8.241 8.241 8.260 8.202 8.471 8,260,394 8.2808 -2.28%
2004-06-21 0 21.95 21.80 21.95 21.55 22.35 2,736,800 59,818,389 21.857 8.433 8.375 8.433 8.279 8.587 7,123,558 8.3973 -0.90%
2004-06-18 0 22.15 22.05 22.15 21.95 22.40 2,829,000 62,571,660 22.118 8.510 8.471 8.510 8.433 8.606 7,363,544 8.4975 -2.21%
2004-06-17 0 22.65 22.60 22.65 22.30 22.90 2,385,586 53,852,499 22.574 8.702 8.683 8.702 8.567 8.798 6,209,391 8.6728 -1.09%
2004-06-16 0 22.90 22.80 22.90 22.55 22.90 1,645,114 37,371,759 22.717 8.798 8.760 8.798 8.663 8.798 4,282,032 8.7276 2.23%
2004-06-15 0 22.40 22.35 22.40 22.15 22.75 1,726,279 38,787,874 22.469 8.606 8.587 8.606 8.510 8.740 4,493,295 8.6324 0.00%
2004-06-14 0 22.40 22.30 22.45 22.25 22.90 2,333,923 52,605,840 22.540 8.606 8.567 8.625 8.548 8.798 6,074,918 8.6595 -1.32%
2004-06-11 0 22.70 22.65 22.70 22.50 22.85 1,053,988 23,906,120 22.682 8.721 8.702 8.721 8.644 8.779 2,743,403 8.7140 0.22%
2004-06-10 0 22.65 22.60 22.65 22.45 23.05 3,649,048 82,640,730 22.647 8.702 8.683 8.702 8.625 8.856 9,498,029 8.7008 -1.74%
2004-06-09 0 23.05 23.05 23.10 23.00 23.20 1,512,777 34,954,873 23.106 8.856 8.856 8.875 8.836 8.913 3,937,575 8.8773 -0.22%
2004-06-08 0 23.10 23.10 23.20 22.90 23.30 2,542,126 58,720,603 23.099 8.875 8.875 8.913 8.798 8.952 6,616,845 8.8744 0.43%
2004-06-07 0 23.00 23.00 23.05 22.65 23.00 2,889,944 66,268,802 22.931 8.836 8.836 8.856 8.702 8.836 7,522,173 8.8098 2.45%
2004-06-04 0 22.45 22.45 22.50 22.10 22.50 1,720,154 38,250,741 22.237 8.625 8.625 8.644 8.491 8.644 4,477,352 8.5432 1.35%
2004-06-03 0 22.15 22.10 22.15 22.00 22.90 2,977,463 66,675,559 22.393 8.510 8.491 8.510 8.452 8.798 7,749,975 8.6033 -3.06%
2004-06-02 0 22.85 22.80 22.85 22.60 22.95 1,515,466 34,547,191 22.796 8.779 8.760 8.779 8.683 8.817 3,944,574 8.7582 1.11%
2004-06-01 0 22.60 22.55 22.60 22.25 22.90 1,715,039 38,953,571 22.713 8.683 8.663 8.683 8.548 8.798 4,464,038 8.7261 -0.66%
2004-05-31 0 22.75 22.75 22.80 22.10 22.80 2,602,814 58,427,896 22.448 8.740 8.740 8.760 8.491 8.760 6,774,809 8.6243 2.71%
2004-05-28 0 22.15 22.15 22.20 22.10 22.70 5,370,814 120,578,007 22.451 8.510 8.510 8.529 8.491 8.721 13,979,577 8.6253 -1.99%
2004-05-27 0 22.60 22.55 22.60 22.10 22.80 3,437,303 77,403,988 22.519 8.683 8.663 8.683 8.491 8.760 8,946,882 8.6515 2.96%
2004-05-25 0 21.95 21.90 21.95 21.25 21.95 1,706,101 36,946,722 21.656 8.433 8.414 8.433 8.164 8.433 4,440,774 8.3199 1.15%
2004-05-24 0 21.70 21.65 21.70 21.15 21.75 2,255,750 48,570,142 21.532 8.337 8.318 8.337 8.126 8.356 5,871,443 8.2723 2.12%
2004-05-21 0 21.25 21.25 21.30 20.90 21.40 1,757,747 37,122,600 21.119 8.164 8.164 8.183 8.030 8.222 4,575,202 8.1139 1.43%
2004-05-20 0 20.95 20.85 21.05 20.60 21.30 3,190,455 66,935,558 20.980 8.049 8.010 8.087 7.914 8.183 8,304,367 8.0603 0.24%
2004-05-19 0 20.90 20.85 21.00 20.45 21.00 3,273,381 67,839,115 20.724 8.030 8.010 8.068 7.857 8.068 8,520,213 7.9621 4.24%
2004-05-18 0 20.05 20.05 20.10 19.60 20.60 2,503,825 50,201,076 20.050 7.703 7.703 7.722 7.530 7.914 6,517,153 7.7029 1.01%
2004-05-17 0 19.85 19.80 19.85 19.65 20.00 4,420,105 87,667,124 19.834 7.626 7.607 7.626 7.549 7.684 11,504,997 7.6199 -1.00%
2004-05-14 0 20.05 20.05 20.10 19.90 20.60 5,356,743 107,746,890 20.114 7.703 7.703 7.722 7.645 7.914 13,942,952 7.7277 -2.20%
2004-05-13 0 20.50 20.45 20.50 20.25 21.00 5,358,252 111,194,742 20.752 7.876 7.857 7.876 7.780 8.068 13,946,879 7.9727 -3.30%
2004-05-12 0 21.20 20.90 21.20 20.80 21.45 6,169,863 131,162,733 21.259 8.145 8.030 8.145 7.991 8.241 16,059,404 8.1673 2.66%
2004-05-11 0 20.65 20.65 20.70 20.05 20.90 4,743,387 97,451,655 20.545 7.934 7.934 7.953 7.703 8.030 12,346,461 7.8931 0.98%
2004-05-10 0 20.45 20.40 20.45 19.50 21.25 13,162,426 264,823,188 20.120 7.857 7.837 7.857 7.492 8.164 34,260,197 7.7298 -6.19%
2004-05-07 0 21.80 21.75 21.80 21.70 22.05 5,250,600 114,991,180 21.901 8.375 8.356 8.375 8.337 8.471 13,666,674 8.4140 -2.24%
2004-05-06 0 22.30 22.25 22.35 22.05 22.80 3,495,343 78,491,774 22.456 8.567 8.548 8.587 8.471 8.760 9,097,953 8.6274 -0.67%
2004-05-05 0 22.45 22.40 22.45 22.25 22.80 3,887,821 87,138,860 22.413 8.625 8.606 8.625 8.548 8.760 10,119,526 8.6110 -1.54%
2004-05-04 0 22.80 22.80 22.95 22.80 23.10 1,856,640 42,592,154 22.940 8.760 8.760 8.817 8.760 8.875 4,832,609 8.8135 0.66%
2004-05-03 0 22.65 22.55 22.65 22.60 22.80 968,905 21,947,527 22.652 8.702 8.663 8.702 8.683 8.760 2,521,942 8.7026 -0.66%
2004-04-30 0 22.80 22.65 22.70 22.55 22.95 2,673,450 60,660,043 22.690 8.760 8.702 8.721 8.663 8.817 6,958,666 8.7172 0.00%
2004-04-29 0 22.80 22.75 22.85 22.55 22.90 3,226,560 73,275,810 22.710 8.760 8.740 8.779 8.663 8.798 8,398,344 8.7250 -1.30%
2004-04-28 0 23.10 22.95 23.10 22.75 23.25 2,489,870 57,388,907 23.049 8.875 8.817 8.875 8.740 8.932 6,480,829 8.8552 0.65%
2004-04-27 0 22.95 22.85 23.00 22.65 23.45 2,683,747 62,081,779 23.133 8.817 8.779 8.836 8.702 9.009 6,985,468 8.8873 0.66%
2004-04-26 0 22.80 22.75 22.85 22.65 23.45 3,858,989 88,074,342 22.823 8.760 8.740 8.779 8.702 9.009 10,044,480 8.7684 -2.77%
2004-04-23 0 23.45 23.40 23.45 22.85 23.50 2,630,022 61,158,352 23.254 9.009 8.990 9.009 8.779 9.028 6,845,628 8.9339 2.85%
2004-04-22 0 22.80 22.75 22.80 22.40 23.10 3,503,869 79,953,826 22.819 8.760 8.740 8.760 8.606 8.875 9,120,146 8.7667 -1.72%
2004-04-21 0 23.20 23.10 23.25 22.90 23.35 3,772,714 87,211,234 23.116 8.913 8.875 8.932 8.798 8.971 9,819,917 8.8811 -0.64%
2004-04-20 0 23.35 23.30 23.40 23.10 23.50 1,962,291 45,782,609 23.331 8.971 8.952 8.990 8.875 9.028 5,107,605 8.9636 0.43%
2004-04-19 0 23.25 23.20 23.25 22.75 23.40 3,092,338 71,322,526 23.064 8.932 8.913 8.932 8.740 8.990 8,048,980 8.8611 0.43%
2004-04-16 0 23.15 23.05 23.10 22.80 23.30 6,983,729 160,752,165 23.018 8.894 8.856 8.875 8.760 8.952 18,177,799 8.8433 -0.22%
2004-04-15 0 23.20 23.10 23.20 22.75 24.00 12,012,828 277,411,013 23.093 8.913 8.875 8.913 8.740 9.221 31,267,933 8.8721 -5.11%
2004-04-14 0 24.45 24.45 24.50 24.35 24.85 3,560,692 87,376,612 24.539 9.393 9.393 9.413 9.355 9.547 9,268,049 9.4277 -2.20%
2004-04-13 0 25.00 25.00 25.05 25.00 25.30 4,139,025 103,741,617 25.064 9.605 9.605 9.624 9.605 9.720 10,773,380 9.6294 0.00%
2004-04-08 0 25.00 24.95 25.00 24.85 25.00 5,207,786 130,027,225 24.968 9.605 9.586 9.605 9.547 9.605 13,555,235 9.5924 0.00%
2004-04-07 0 25.00 24.95 25.00 24.45 25.10 8,263,578 206,008,817 24.930 9.605 9.586 9.605 9.393 9.643 21,509,090 9.5778 2.25%
2004-04-06 0 24.45 24.45 24.50 24.40 24.60 3,301,940 80,869,304 24.491 9.393 9.393 9.413 9.374 9.451 8,594,549 9.4094 0.62%
2004-04-02 0 24.30 24.20 24.30 24.00 24.35 4,395,147 105,884,329 24.091 9.336 9.297 9.336 9.221 9.355 11,440,034 9.2556 0.83%
2004-04-01 0 24.10 24.05 24.10 23.25 24.15 6,953,201 164,922,285 23.719 9.259 9.240 9.259 8.932 9.278 18,098,338 9.1126 2.34%
2004-03-31 0 23.55 23.45 23.55 23.15 23.60 3,770,211 88,214,911 23.398 9.048 9.009 9.048 8.894 9.067 9,813,402 8.9892 0.64%
2004-03-30 0 23.40 23.35 23.40 22.95 23.40 2,067,430 48,115,216 23.273 8.990 8.971 8.990 8.817 8.990 5,381,269 8.9412 2.41%
2004-03-29 0 22.85 22.85 22.90 22.80 23.10 1,556,155 35,759,694 22.980 8.779 8.779 8.798 8.760 8.875 4,050,483 8.8285 -0.87%
2004-03-26 0 23.05 23.00 23.05 22.95 23.20 1,880,233 43,393,033 23.079 8.856 8.836 8.856 8.817 8.913 4,894,018 8.8665 0.44%
2004-03-25 0 22.95 22.85 23.00 22.60 23.00 3,122,433 71,424,356 22.875 8.817 8.779 8.836 8.683 8.836 8,127,314 8.7882 -0.22%
2004-03-24 0 23.00 23.20 23.25 22.45 23.20 5,191,448 117,826,907 22.696 8.836 8.913 8.932 8.625 8.913 13,512,709 8.7197 2.22%
2004-03-23 0 22.50 22.50 22.60 22.20 22.75 1,677,000 37,893,005 22.596 8.644 8.644 8.683 8.529 8.740 4,365,027 8.6810 -0.44%
2004-03-22 0 22.60 22.55 22.60 22.40 22.90 3,435,574 77,730,137 22.625 8.683 8.663 8.683 8.606 8.798 8,942,382 8.6923 -2.16%
2004-03-19 0 23.10 23.00 23.10 23.00 23.30 3,547,004 82,103,130 23.147 8.875 8.836 8.875 8.836 8.952 9,232,421 8.8929 -0.43%
2004-03-18 0 23.20 23.15 23.20 23.10 23.40 3,992,520 92,799,551 23.243 8.913 8.894 8.913 8.875 8.990 10,392,045 8.9299 0.00%
2004-03-17 0 23.20 23.15 23.20 23.10 23.30 1,986,595 46,077,152 23.194 8.913 8.894 8.913 8.875 8.952 5,170,866 8.9109 1.09%
2004-03-16 0 22.95 22.95 23.00 22.50 23.00 1,736,392 39,552,956 22.779 8.817 8.817 8.836 8.644 8.836 4,519,618 8.7514 1.55%
2004-03-15 0 22.60 22.55 22.60 22.55 22.95 2,604,059 59,287,374 22.767 8.683 8.663 8.683 8.663 8.817 6,778,049 8.7470 0.67%
2004-03-12 0 22.45 22.40 22.50 22.25 22.55 4,383,243 98,391,937 22.447 8.625 8.606 8.644 8.548 8.663 11,409,049 8.6240 0.00%
2004-03-11 0 22.45 22.40 22.60 22.00 22.90 4,962,614 111,865,513 22.542 8.625 8.606 8.683 8.452 8.798 12,917,082 8.6603 0.00%
2004-03-10 0 22.45 22.40 22.45 22.30 23.00 6,253,839 141,017,655 22.549 8.625 8.606 8.625 8.567 8.836 16,277,984 8.6631 -2.39%
2004-03-09 0 23.00 23.00 23.10 22.95 23.40 5,453,629 126,330,370 23.164 8.836 8.836 8.875 8.817 8.990 14,195,134 8.8996 -1.71%
2004-03-08 0 23.40 23.35 23.40 23.30 24.10 5,989,298 141,371,846 23.604 8.990 8.971 8.990 8.952 9.259 15,589,416 9.0685 -1.68%
2004-03-05 0 23.80 23.80 23.95 23.65 24.00 3,142,455 74,894,306 23.833 9.144 9.144 9.201 9.086 9.221 8,179,429 9.1564 0.85%
2004-03-04 0 23.60 23.55 23.60 23.55 24.10 5,296,408 125,788,111 23.750 9.067 9.048 9.067 9.048 9.259 13,785,907 9.1244 -1.05%
2004-03-03 0 23.85 23.80 23.85 23.80 24.45 4,625,919 111,371,068 24.075 9.163 9.144 9.163 9.144 9.393 12,040,706 9.2495 -3.17%
2004-03-02 0 25.25 25.25 25.35 25.20 25.40 2,895,923 73,299,569 25.311 9.463 9.463 9.500 9.444 9.519 7,727,480 9.4856 -0.59%
2004-03-01 0 25.40 25.40 25.45 25.30 25.50 3,552,734 90,248,189 25.402 9.519 9.519 9.538 9.481 9.556 9,480,114 9.5197 0.40%
2004-02-27 0 25.30 25.25 25.30 25.10 25.40 3,732,581 94,304,905 25.265 9.481 9.463 9.481 9.406 9.519 9,960,018 9.4683 1.00%
2004-02-26 0 25.05 25.10 25.15 24.95 25.20 4,860,308 121,704,616 25.041 9.388 9.406 9.425 9.350 9.444 12,969,244 9.3841 0.40%
2004-02-25 0 24.95 24.95 25.00 24.95 25.25 3,388,086 85,066,548 25.108 9.350 9.350 9.369 9.350 9.463 9,040,768 9.4092 -0.60%
2004-02-24 0 25.10 25.10 25.15 24.95 25.20 2,706,210 67,738,002 25.031 9.406 9.406 9.425 9.350 9.444 7,221,250 9.3804 0.40%
2004-02-23 0 25.00 25.00 25.10 24.85 25.30 4,119,066 103,180,623 25.050 9.369 9.369 9.406 9.313 9.481 10,991,314 9.3875 -1.19%
2004-02-20 0 25.30 25.25 25.30 25.00 25.35 2,767,972 69,816,750 25.223 9.481 9.463 9.481 9.369 9.500 7,386,056 9.4525 0.00%
2004-02-19 0 25.30 25.25 25.30 25.15 25.30 2,198,651 55,497,207 25.241 9.481 9.463 9.481 9.425 9.481 5,866,880 9.4594 0.00%
2004-02-18 0 25.30 25.25 25.30 25.25 25.40 3,563,938 90,079,391 25.275 9.481 9.463 9.481 9.463 9.519 9,510,011 9.4721 0.60%
2004-02-17 0 25.15 25.10 25.20 24.90 25.25 4,732,570 118,718,234 25.085 9.425 9.406 9.444 9.331 9.463 12,628,388 9.4009 -0.59%
2004-02-16 0 25.30 25.25 25.30 25.20 25.40 3,759,681 95,097,587 25.294 9.481 9.463 9.481 9.444 9.519 10,032,332 9.4791 -0.20%
2004-02-13 0 25.35 25.30 25.40 25.20 25.40 3,176,269 80,413,248 25.317 9.500 9.481 9.519 9.444 9.519 8,475,555 9.4877 -0.20%
2004-02-12 0 25.40 25.35 25.40 25.25 25.60 5,504,714 139,755,567 25.388 9.519 9.500 9.519 9.463 9.594 14,688,777 9.5144 0.20%
2004-02-11 0 25.35 25.35 25.40 25.25 25.90 5,705,132 144,963,390 25.409 9.500 9.500 9.519 9.463 9.706 15,223,573 9.5223 -0.20%
2004-02-10 0 25.40 25.35 25.45 24.50 25.60 11,802,527 297,633,833 25.218 9.519 9.500 9.538 9.182 9.594 31,493,860 9.4505 1.40%
2004-02-09 0 25.05 25.00 25.05 24.95 25.45 6,674,291 168,418,308 25.234 9.388 9.369 9.388 9.350 9.538 17,809,676 9.4566 1.83%
2004-02-06 0 24.60 24.55 24.60 24.20 24.70 2,922,678 71,580,100 24.491 9.219 9.200 9.219 9.069 9.256 7,798,873 9.1783 2.07%
2004-02-05 0 24.10 24.00 24.10 23.95 24.40 3,045,982 73,538,434 24.143 9.032 8.994 9.032 8.975 9.144 8,127,897 9.0477 -0.62%
2004-02-04 0 24.25 24.20 24.25 24.00 24.45 4,330,062 105,117,116 24.276 9.088 9.069 9.088 8.994 9.163 11,554,336 9.0976 1.04%
2004-02-03 0 24.00 23.95 24.00 23.10 24.00 4,728,588 111,608,474 23.603 8.994 8.975 8.994 8.657 8.994 12,617,763 8.8453 2.35%
2004-02-02 0 23.45 23.40 23.45 23.40 23.90 2,922,141 68,763,514 23.532 8.788 8.769 8.788 8.769 8.957 7,797,440 8.8187 -1.88%
2004-01-30 0 23.90 23.85 23.90 23.80 24.35 6,954,354 166,806,268 23.986 8.957 8.938 8.957 8.919 9.125 18,556,996 8.9889 -1.44%
2004-01-29 0 24.25 24.20 24.25 23.90 24.60 8,800,692 214,095,502 24.327 9.088 9.069 9.088 8.957 9.219 23,483,764 9.1167 -3.39%
2004-01-28 0 25.10 25.00 25.05 24.95 25.70 4,855,753 122,600,342 25.248 9.406 9.369 9.388 9.350 9.631 12,957,090 9.4620 -3.09%
2004-01-27 0 25.90 25.90 25.95 25.40 25.95 3,925,352 100,900,537 25.705 9.706 9.706 9.725 9.519 9.725 10,474,408 9.6331 -0.19%
2004-01-26 0 25.95 25.95 26.00 25.25 26.00 4,143,631 106,884,116 25.795 9.725 9.725 9.744 9.463 9.744 11,056,864 9.6668 1.96%
2004-01-21 0 25.45 25.40 25.50 25.05 25.50 4,836,302 122,290,951 25.286 9.538 9.519 9.556 9.388 9.556 12,905,187 9.4761 2.00%
2004-01-20 0 24.95 24.95 25.00 24.65 25.00 5,468,238 136,237,783 24.914 9.350 9.350 9.369 9.238 9.369 14,591,445 9.3368 1.42%
2004-01-19 0 24.60 24.55 24.60 24.35 24.70 2,324,878 57,076,782 24.550 9.219 9.200 9.219 9.125 9.256 6,203,704 9.2004 -0.20%
2004-01-16 0 24.65 24.50 24.65 24.50 24.80 3,760,508 92,619,975 24.630 9.238 9.182 9.238 9.182 9.294 10,034,538 9.2301 0.82%
2004-01-15 0 24.45 24.30 24.45 24.25 24.60 2,788,093 68,087,105 24.421 9.163 9.107 9.163 9.088 9.219 7,439,747 9.1518 0.82%
2004-01-14 0 24.25 24.25 24.30 24.20 24.60 3,041,860 74,115,244 24.365 9.088 9.088 9.107 9.069 9.219 8,116,898 9.1310 -1.02%
2004-01-13 0 24.50 24.40 24.50 24.15 24.65 5,430,409 132,537,732 24.407 9.182 9.144 9.182 9.050 9.238 14,490,502 9.1465 1.24%
2004-01-12 0 24.20 24.15 24.20 24.00 24.50 3,653,276 88,615,279 24.256 9.069 9.050 9.069 8.994 9.182 9,748,401 9.0902 -2.02%
2004-01-09 0 24.70 24.60 24.70 24.30 24.75 4,926,495 120,771,396 24.515 9.256 9.219 9.256 9.107 9.275 13,145,858 9.1870 2.49%
2004-01-08 0 24.10 24.05 24.10 24.05 24.90 3,691,871 89,635,114 24.279 9.032 9.013 9.032 9.013 9.331 9,851,387 9.0987 -1.23%
2004-01-07 0 24.40 24.35 24.45 24.30 25.10 3,308,526 81,917,752 24.760 9.144 9.125 9.163 9.107 9.406 8,828,470 9.2788 -2.01%
2004-01-06 0 24.90 24.80 24.90 24.25 24.95 5,634,469 139,794,287 24.811 9.331 9.294 9.331 9.088 9.350 15,035,015 9.2979 2.68%
2004-01-05 0 24.25 24.25 24.30 23.90 24.40 3,841,474 92,936,914 24.193 9.088 9.088 9.107 8.957 9.144 10,250,588 9.0665 1.04%
2004-01-02 0 24.00 23.95 24.05 24.00 24.30 2,471,049 59,768,145 24.187 8.994 8.975 9.013 8.994 9.107 6,593,746 9.0644 0.63%
2003-12-31 0 23.85 23.85 24.00 23.75 24.10 1,018,915 24,349,919 23.898 8.938 8.938 8.994 8.900 9.032 2,718,872 8.9559 0.63%
2003-12-30 0 23.70 23.70 23.80 23.70 24.25 2,098,421 50,574,428 24.101 8.882 8.882 8.919 8.882 9.088 5,599,426 9.0321 -0.84%
2003-12-29 0 23.90 23.75 23.90 23.65 24.00 1,451,831 34,507,571 23.768 8.957 8.900 8.957 8.863 8.994 3,874,065 8.9073 -0.62%
2003-12-24 0 24.05 24.05 24.10 23.90 24.10 607,761 14,592,452 24.010 9.013 9.013 9.032 8.957 9.032 1,621,749 8.9980 0.42%
2003-12-23 0 23.95 23.95 24.00 23.90 24.15 931,751 22,322,821 23.958 8.975 8.975 8.994 8.957 9.050 2,486,284 8.9784 -0.21%
2003-12-22 0 24.00 24.00 24.05 23.75 24.20 2,056,229 49,228,547 23.941 8.994 8.994 9.013 8.900 9.069 5,486,841 8.9721 0.42%
2003-12-19 0 23.90 23.75 23.90 23.75 24.10 2,155,487 51,511,522 23.898 8.957 8.900 8.957 8.900 9.032 5,751,701 8.9559 1.27%
2003-12-18 0 23.60 23.55 23.60 23.50 24.00 1,923,225 45,538,262 23.678 8.844 8.826 8.844 8.807 8.994 5,131,933 8.8735 -1.05%
2003-12-17 0 23.85 23.90 23.95 23.25 24.20 3,467,509 82,509,647 23.795 8.938 8.957 8.975 8.713 9.069 9,252,700 8.9174 0.42%
2003-12-16 0 23.75 23.70 23.75 23.50 24.35 4,722,758 113,108,175 23.950 8.900 8.882 8.900 8.807 9.125 12,602,206 8.9753 -2.06%
2003-12-15 0 24.25 24.20 24.25 24.00 25.55 3,681,324 90,826,032 24.672 9.088 9.069 9.088 8.994 9.575 9,823,244 9.2460 -3.77%
2003-12-12 0 25.20 25.15 25.20 25.15 25.45 3,061,010 77,350,283 25.270 9.444 9.425 9.444 9.425 9.538 8,167,998 9.4699 0.00%
2003-12-11 0 25.20 25.15 25.25 24.60 25.30 2,610,690 65,509,585 25.093 9.444 9.425 9.463 9.219 9.481 6,966,364 9.4037 1.00%
2003-12-10 0 24.95 24.90 24.95 24.75 25.00 1,704,310 42,457,939 24.912 9.350 9.331 9.350 9.275 9.369 4,547,780 9.3360 0.00%
2003-12-09 0 24.95 24.90 24.95 24.20 25.10 3,885,970 96,515,783 24.837 9.350 9.331 9.350 9.069 9.406 10,369,321 9.3078 3.31%
2003-12-08 0 24.15 24.15 24.20 22.00 24.40 1,393,421 33,677,140 24.169 9.050 9.050 9.069 8.245 9.144 3,718,204 9.0574 -2.23%
2003-12-05 0 24.70 24.70 24.75 24.45 24.85 904,689 22,246,797 24.591 9.256 9.256 9.275 9.163 9.313 2,414,072 9.2155 0.20%
2003-12-04 0 24.65 24.60 24.65 24.30 24.65 3,121,508 76,573,173 24.531 9.238 9.219 9.238 9.107 9.238 8,329,431 9.1931 1.44%
2003-12-03 0 24.30 24.25 24.30 24.10 24.70 4,420,003 107,776,146 24.384 9.107 9.088 9.107 9.032 9.256 11,794,335 9.1380 -1.62%
2003-12-02 0 24.70 24.70 24.75 24.65 25.60 3,519,762 87,822,358 24.951 9.256 9.256 9.275 9.238 9.594 9,392,132 9.3506 -0.60%
2003-12-01 0 24.85 24.85 24.90 24.40 24.95 4,922,313 121,952,945 24.776 9.313 9.313 9.331 9.144 9.350 13,134,699 9.2848 1.84%
2003-11-28 0 24.40 24.35 24.40 23.90 24.40 3,775,070 91,150,000 24.145 9.144 9.125 9.144 8.957 9.144 10,073,396 9.0486 2.31%
2003-11-27 0 23.85 23.80 23.90 23.55 24.00 1,061,500 25,352,324 23.883 8.938 8.919 8.957 8.826 8.994 2,832,506 8.9505 -0.62%
2003-11-26 0 24.00 23.95 24.00 23.55 24.00 3,189,525 76,114,001 23.864 8.994 8.975 8.994 8.826 8.994 8,510,928 8.9431 0.63%
2003-11-25 0 23.85 23.80 23.85 23.50 23.90 5,514,868 131,032,836 23.760 8.938 8.919 8.938 8.807 8.957 14,715,872 8.9042 2.80%
2003-11-24 0 23.20 23.15 23.20 23.05 23.25 647,006 15,004,960 23.191 8.694 8.676 8.694 8.638 8.713 1,726,471 8.6911 0.22%
2003-11-21 0 23.15 23.15 23.20 23.00 23.40 2,757,367 64,050,739 23.229 8.676 8.676 8.694 8.619 8.769 7,357,757 8.7052 -2.11%
2003-11-20 0 23.65 23.60 23.65 23.45 23.90 3,439,668 81,545,168 23.707 8.863 8.844 8.863 8.788 8.957 9,178,409 8.8845 0.64%
2003-11-19 0 23.50 23.40 23.45 23.05 24.00 4,443,934 104,652,543 23.550 8.807 8.769 8.788 8.638 8.994 11,858,192 8.8253 -0.42%
2003-11-18 0 23.60 23.60 23.70 22.80 24.30 6,197,765 144,903,230 23.380 8.844 8.844 8.882 8.544 9.107 16,538,114 8.7618 1.07%
2003-11-17 0 23.35 23.30 23.35 22.75 23.45 3,946,889 91,593,204 23.206 8.751 8.732 8.751 8.526 8.788 10,531,877 8.6968 -1.68%
2003-11-14 0 23.75 23.65 23.75 23.35 23.75 2,944,205 69,407,192 23.574 8.900 8.863 8.900 8.751 8.900 7,856,316 8.8346 1.06%
2003-11-13 0 23.50 23.45 23.50 22.80 23.50 4,212,403 97,630,105 23.177 8.807 8.788 8.807 8.544 8.807 11,240,375 8.6857 3.98%
2003-11-12 0 22.60 22.65 22.70 22.35 22.90 3,618,926 81,899,013 22.631 8.469 8.488 8.507 8.376 8.582 9,656,741 8.4810 -1.31%
2003-11-11 0 22.90 22.80 22.90 22.60 23.20 5,311,524 121,522,697 22.879 8.582 8.544 8.582 8.469 8.694 14,173,269 8.5741 -2.14%
2003-11-10 0 23.40 23.45 23.50 23.30 23.85 4,124,132 96,913,627 23.499 8.769 8.788 8.807 8.732 8.938 11,004,833 8.8065 -1.89%
2003-11-07 0 23.85 23.75 23.80 23.70 24.20 3,640,063 86,914,269 23.877 8.938 8.900 8.919 8.882 9.069 9,713,143 8.9481 0.00%
2003-11-06 0 23.85 23.85 23.90 23.45 24.65 6,595,060 157,851,555 23.935 8.938 8.938 8.957 8.788 9.238 17,598,256 8.9697 -3.83%
2003-11-05 0 24.80 24.65 24.80 23.90 25.00 7,867,340 194,575,033 24.732 9.294 9.238 9.294 8.957 9.369 20,993,208 9.2685 1.22%
2003-11-04 0 24.50 24.45 24.50 23.50 25.05 13,614,197 330,351,994 24.265 9.182 9.163 9.182 8.807 9.388 36,328,119 9.0936 4.70%
2003-11-03 0 23.40 23.40 23.45 23.10 23.45 3,716,125 86,586,490 23.300 8.769 8.769 8.788 8.657 8.788 9,916,107 8.7319 0.86%
2003-10-31 0 23.20 23.15 23.25 22.90 23.35 4,997,160 115,749,847 23.163 8.694 8.676 8.713 8.582 8.751 13,334,420 8.6805 0.00%
2003-10-30 0 23.20 23.20 23.25 22.40 23.50 3,304,081 75,665,936 22.901 8.694 8.694 8.713 8.395 8.807 8,816,609 8.5822 -0.22%
2003-10-29 0 23.25 23.25 23.30 22.75 23.80 4,972,661 116,146,929 23.357 8.713 8.713 8.732 8.526 8.919 13,269,047 8.7532 0.65%
2003-10-28 0 23.10 23.00 23.10 22.80 23.20 4,969,198 114,661,045 23.074 8.657 8.619 8.657 8.544 8.694 13,259,806 8.6473 2.21%
2003-10-27 0 22.60 22.60 22.65 22.05 22.70 5,191,331 116,780,949 22.495 8.469 8.469 8.488 8.263 8.507 13,852,546 8.4303 2.96%
2003-10-24 0 21.95 21.85 21.95 21.25 22.35 3,727,198 81,571,880 21.886 8.226 8.188 8.226 7.964 8.376 9,945,654 8.2018 -1.57%
2003-10-23 0 22.30 22.20 22.25 22.00 22.40 6,844,096 152,020,728 22.212 8.357 8.320 8.338 8.245 8.395 18,262,784 8.3241 -2.41%
2003-10-22 0 22.85 22.80 22.90 22.80 23.40 6,312,583 145,302,009 23.018 8.563 8.544 8.582 8.544 8.769 16,844,495 8.6261 -2.77%
2003-10-21 0 23.50 23.40 23.45 22.20 23.60 11,692,573 270,811,498 23.161 8.807 8.769 8.788 8.320 8.844 31,200,458 8.6797 7.06%
2003-10-20 0 21.95 21.95 22.00 21.10 22.00 5,244,961 114,333,258 21.799 8.226 8.226 8.245 7.907 8.245 13,995,652 8.1692 3.54%
2003-10-17 0 21.20 21.15 21.20 20.90 21.25 3,249,637 68,575,517 21.103 7.945 7.926 7.945 7.832 7.964 8,671,330 7.9083 0.95%
2003-10-16 0 21.00 20.90 21.00 20.80 21.20 2,116,918 44,411,756 20.979 7.870 7.832 7.870 7.795 7.945 5,648,783 7.8622 0.48%
2003-10-15 0 20.90 20.85 20.95 20.70 20.95 2,931,394 61,061,468 20.830 7.832 7.814 7.851 7.757 7.851 7,822,131 7.8062 0.48%
2003-10-14 0 20.80 20.80 20.85 20.75 21.30 1,944,093 40,912,293 21.044 7.795 7.795 7.814 7.776 7.982 5,187,617 7.8865 -1.42%
2003-10-13 0 21.10 21.05 21.10 20.75 21.30 2,651,263 55,963,162 21.108 7.907 7.889 7.907 7.776 7.982 7,074,629 7.9104 -1.40%
2003-10-10 0 21.40 21.40 21.45 21.00 21.50 2,886,366 61,285,682 21.233 8.020 8.020 8.039 7.870 8.057 7,701,978 7.9571 2.64%
2003-10-09 0 20.85 20.85 20.90 20.75 21.35 2,295,242 48,301,454 21.044 7.814 7.814 7.832 7.776 8.001 6,124,623 7.8864 -1.42%
2003-10-08 0 21.15 21.15 21.20 21.00 21.85 3,949,802 84,914,049 21.498 7.926 7.926 7.945 7.870 8.188 10,539,650 8.0566 -1.40%
2003-10-07 0 21.45 21.45 21.50 21.10 21.75 4,778,804 102,508,253 21.451 8.039 8.039 8.057 7.907 8.151 12,751,759 8.0388 -1.38%
2003-10-06 0 21.75 21.70 21.80 21.05 22.10 7,211,372 155,861,417 21.613 8.151 8.132 8.170 7.889 8.282 19,242,823 8.0997 3.57%
2003-10-03 0 21.00 20.95 21.00 20.60 21.00 7,859,097 163,230,712 20.770 7.870 7.851 7.870 7.720 7.870 20,971,212 7.7836 1.20%
2003-10-02 0 20.75 20.65 20.85 20.00 21.00 8,910,213 183,212,881 20.562 7.776 7.739 7.814 7.495 7.870 23,776,010 7.7058 4.27%
2003-09-30 0 19.90 19.90 19.95 19.75 20.30 5,626,183 112,248,955 19.951 7.458 7.458 7.476 7.401 7.608 15,012,905 7.4768 1.53%
2003-09-29 0 19.60 19.60 19.65 19.55 19.95 3,556,724 70,036,783 19.691 7.345 7.345 7.364 7.326 7.476 9,490,761 7.3795 -2.00%
2003-09-26 0 20.00 19.95 20.00 19.75 20.40 6,045,913 121,615,536 20.115 7.495 7.476 7.495 7.401 7.645 16,132,912 7.5383 -1.96%
2003-09-25 0 20.40 20.25 20.40 19.35 21.30 12,672,190 258,211,412 20.376 7.645 7.589 7.645 7.252 7.982 33,814,468 7.6361 4.88%
2003-09-24 0 19.45 19.40 19.45 18.90 19.50 4,956,501 95,973,276 19.363 7.289 7.270 7.289 7.083 7.308 13,225,926 7.2565 1.83%
2003-09-23 0 19.10 19.00 19.10 18.60 19.15 1,810,592 34,149,152 18.861 7.158 7.120 7.158 6.970 7.177 4,831,383 7.0682 2.96%
2003-09-22 0 18.55 18.40 18.60 18.15 18.65 3,240,778 59,671,168 18.413 6.952 6.896 6.970 6.802 6.989 8,647,691 6.9002 0.82%
2003-09-19 0 18.40 18.40 18.50 18.40 19.00 3,929,066 73,697,671 18.757 6.896 6.896 6.933 6.896 7.120 10,484,319 7.0293 -2.65%
2003-09-18 0 18.90 18.85 18.90 18.75 19.00 1,429,004 26,988,207 18.886 7.083 7.064 7.083 7.027 7.120 3,813,154 7.0777 -0.79%
2003-09-17 0 19.05 19.00 19.10 19.00 19.25 3,173,233 60,709,455 19.132 7.139 7.120 7.158 7.120 7.214 8,467,454 7.1697 1.06%
2003-09-16 0 18.85 18.80 18.95 18.75 19.00 1,497,642 28,256,828 18.868 7.064 7.045 7.102 7.027 7.120 3,996,307 7.0707 -0.53%
2003-09-15 0 18.95 18.95 19.00 18.80 19.30 2,114,854 40,107,346 18.965 7.102 7.102 7.120 7.045 7.233 5,643,276 7.1071 -1.81%
2003-09-11 0 19.30 19.30 19.35 18.25 19.30 1,625,879 30,393,183 18.693 7.233 7.233 7.252 6.839 7.233 4,338,495 7.0055 4.89%
2003-09-10 0 18.40 18.25 18.40 18.15 18.75 2,515,943 46,456,939 18.465 6.896 6.839 6.896 6.802 7.027 6,713,542 6.9199 -0.81%
2003-09-09 0 18.55 18.55 18.60 18.50 18.95 2,030,523 37,812,818 18.622 6.952 6.952 6.970 6.933 7.102 5,418,247 6.9788 -1.07%
2003-09-08 0 18.75 18.75 18.80 18.60 19.00 2,577,377 48,381,815 18.772 7.027 7.027 7.045 6.970 7.120 6,877,472 7.0348 -2.34%
2003-09-05 0 19.20 19.15 19.20 19.00 19.55 3,246,636 62,310,430 19.192 7.195 7.177 7.195 7.120 7.326 8,663,323 7.1924 -1.79%
2003-09-04 0 19.55 19.50 19.55 19.50 19.75 5,653,595 110,862,862 19.609 7.326 7.308 7.326 7.308 7.401 15,086,051 7.3487 -0.51%
2003-09-03 0 19.65 19.70 19.75 19.40 19.75 6,275,147 122,955,193 19.594 7.364 7.383 7.401 7.270 7.401 16,744,600 7.3430 2.34%
2003-09-02 0 19.20 19.20 19.25 18.85 19.30 4,352,434 82,778,177 19.019 7.195 7.195 7.214 7.064 7.233 11,614,034 7.1274 2.13%
2003-09-01 0 18.80 18.75 18.80 18.40 18.80 3,057,793 56,863,412 18.596 7.045 7.027 7.045 6.896 7.045 8,159,414 6.9691 2.17%
2003-08-29 0 18.40 18.35 18.40 18.15 18.40 2,213,324 40,525,432 18.310 6.896 6.877 6.896 6.802 6.896 5,906,033 6.8617 1.10%
2003-08-28 0 18.20 18.15 18.20 17.85 18.20 1,264,961 22,825,841 18.045 6.821 6.802 6.821 6.689 6.821 3,375,422 6.7624 1.96%
2003-08-27 0 17.85 17.80 17.85 17.65 18.05 1,132,068 20,212,779 17.855 6.689 6.671 6.689 6.614 6.764 3,020,810 6.6912 0.56%
2003-08-26 0 17.75 17.75 17.80 17.50 17.80 1,577,675 27,781,455 17.609 6.652 6.652 6.671 6.558 6.671 4,209,867 6.5991 0.57%
2003-08-25 0 17.65 17.65 17.70 17.60 17.85 1,483,648 26,300,533 17.727 6.614 6.614 6.633 6.596 6.689 3,958,966 6.6433 -0.84%
2003-08-22 0 17.80 17.70 17.80 17.55 18.40 2,774,628 49,890,558 17.981 6.671 6.633 6.671 6.577 6.896 7,403,817 6.7385 -3.26%
2003-08-21 0 18.40 18.40 18.45 17.90 18.50 5,202,969 94,811,499 18.223 6.896 6.896 6.914 6.708 6.933 13,883,601 6.8290 1.83%
2003-08-20 0 18.30 18.25 18.30 17.95 18.40 9,497,284 173,264,146 18.244 6.772 6.753 6.772 6.642 6.809 25,665,117 6.7510 2.52%
2003-08-19 0 17.85 17.80 17.85 17.30 17.85 8,608,651 152,321,208 17.694 6.605 6.587 6.605 6.402 6.605 23,263,707 6.5476 4.39%
2003-08-18 0 17.10 17.10 17.15 16.50 17.30 4,071,203 68,676,497 16.869 6.328 6.328 6.346 6.106 6.402 11,001,872 6.2423 3.95%
2003-08-15 0 16.45 16.45 16.50 16.35 16.50 1,419,413 23,318,882 16.429 6.087 6.087 6.106 6.050 6.106 3,835,770 6.0793 -0.30%
2003-08-14 0 16.50 16.45 16.50 16.40 16.55 598,817 9,863,098 16.471 6.106 6.087 6.106 6.069 6.124 1,618,221 6.0950 0.30%
2003-08-13 0 16.45 16.40 16.45 16.35 16.50 1,895,996 31,228,376 16.471 6.087 6.069 6.087 6.050 6.106 5,123,671 6.0949 0.30%
2003-08-12 0 16.40 16.30 16.40 16.10 16.40 795,209 12,990,511 16.336 6.069 6.032 6.069 5.958 6.069 2,148,944 6.0451 1.86%
2003-08-11 0 16.10 16.10 16.15 16.10 16.20 748,676 12,079,554 16.135 5.958 5.958 5.976 5.958 5.995 2,023,195 5.9705 0.00%
2003-08-08 0 16.10 16.05 16.10 16.05 16.10 1,203,986 19,359,295 16.079 5.958 5.939 5.958 5.939 5.958 3,253,608 5.9501 0.31%
2003-08-07 0 16.05 16.05 16.10 16.00 16.10 1,264,840 20,305,812 16.054 5.939 5.939 5.958 5.921 5.958 3,418,058 5.9407 -0.31%
2003-08-06 0 16.10 16.05 16.10 16.05 16.25 2,307,838 37,211,379 16.124 5.958 5.939 5.958 5.939 6.013 6,236,618 5.9666 -1.23%
2003-08-05 0 16.30 16.25 16.30 16.10 16.30 2,063,334 33,328,357 16.153 6.032 6.013 6.032 5.958 6.032 5,575,879 5.9772 1.24%
2003-08-04 0 16.10 16.10 16.20 16.00 16.20 2,754,321 44,415,304 16.126 5.958 5.958 5.995 5.921 5.995 7,443,177 5.9673 -0.92%
2003-08-01 0 16.25 16.20 16.25 16.15 16.45 4,240,646 69,032,370 16.279 6.013 5.995 6.013 5.976 6.087 11,459,768 6.0239 -0.61%
2003-07-31 0 16.35 16.35 16.45 16.15 16.45 4,058,218 66,411,154 16.365 6.050 6.050 6.087 5.976 6.087 10,966,782 6.0557 0.00%
2003-07-30 0 16.35 16.30 16.35 16.20 16.40 1,425,709 23,220,488 16.287 6.050 6.032 6.050 5.995 6.069 3,852,784 6.0269 -0.30%
2003-07-29 0 16.40 16.35 16.45 16.30 16.55 843,971 13,827,570 16.384 6.069 6.050 6.087 6.032 6.124 2,280,717 6.0628 -0.61%
2003-07-28 0 16.50 16.50 16.55 16.35 16.55 2,498,367 41,215,835 16.497 6.106 6.106 6.124 6.050 6.124 6,751,497 6.1047 1.54%
2003-07-25 0 16.25 16.15 16.25 15.80 16.25 904,782 14,551,871 16.083 6.013 5.976 6.013 5.847 6.013 2,445,050 5.9516 0.93%
2003-07-24 0 16.10 16.10 16.15 16.00 16.15 957,442 15,387,826 16.072 5.958 5.958 5.976 5.921 5.976 2,587,357 5.9473 0.31%
2003-07-23 0 16.05 16.00 16.10 15.90 16.10 1,674,256 26,758,045 15.982 5.939 5.921 5.958 5.884 5.958 4,524,449 5.9141 0.31%
2003-07-22 0 16.00 16.00 16.05 15.85 16.05 2,270,982 36,275,219 15.973 5.921 5.921 5.939 5.865 5.939 6,137,020 5.9109 0.00%
2003-07-21 0 16.00 15.95 16.00 15.75 16.15 1,973,380 31,408,208 15.916 5.921 5.902 5.921 5.828 5.976 5,332,791 5.8896 0.00%
2003-07-18 0 16.00 15.95 16.00 16.00 16.25 2,255,809 36,297,806 16.091 5.921 5.902 5.921 5.921 6.013 6,096,017 5.9543 -0.62%
2003-07-17 0 16.10 16.05 16.10 16.05 16.40 1,766,438 28,649,261 16.219 5.958 5.939 5.958 5.939 6.069 4,773,558 6.0017 -0.92%
2003-07-16 0 16.25 16.25 16.30 16.20 16.35 1,688,394 27,470,045 16.270 6.013 6.013 6.032 5.995 6.050 4,562,655 6.0206 -0.31%
2003-07-15 0 16.30 16.20 16.30 16.10 16.30 2,446,653 39,642,281 16.203 6.032 5.995 6.032 5.958 6.032 6,611,747 5.9957 0.62%
2003-07-14 0 16.20 16.15 16.20 15.90 16.20 1,039,468 16,739,469 16.104 5.995 5.976 5.995 5.884 5.995 2,809,021 5.9592 2.86%
2003-07-11 0 15.75 15.70 15.80 15.65 15.90 938,823 14,768,585 15.731 5.828 5.810 5.847 5.791 5.884 2,537,041 5.8212 -0.94%
2003-07-10 0 15.90 15.85 15.95 15.70 16.15 791,053 12,594,063 15.921 5.884 5.865 5.902 5.810 5.976 2,137,713 5.8914 -1.55%
2003-07-09 0 16.15 16.15 16.20 15.90 16.25 2,087,463 33,631,081 16.111 5.976 5.976 5.995 5.884 6.013 5,641,085 5.9618 1.25%
2003-07-08 0 15.95 15.85 15.95 15.65 16.50 4,016,827 64,652,939 16.096 5.902 5.865 5.902 5.791 6.106 10,854,928 5.9561 -0.62%
2003-07-07 0 16.05 16.05 16.15 15.60 16.15 3,765,403 59,950,330 15.921 5.939 5.939 5.976 5.773 5.976 10,175,489 5.8916 2.88%
2003-07-04 0 15.60 15.55 15.60 15.50 15.70 822,649 12,813,223 15.576 5.773 5.754 5.773 5.736 5.810 2,223,097 5.7637 -0.64%
2003-07-03 0 15.70 15.65 15.75 15.50 15.80 1,722,012 27,013,150 15.687 5.810 5.791 5.828 5.736 5.847 4,653,503 5.8049 0.64%
2003-07-02 0 15.60 15.50 15.60 15.45 15.70 1,825,089 28,310,490 15.512 5.773 5.736 5.773 5.717 5.810 4,932,055 5.7401 1.30%
2003-06-30 0 15.40 15.20 15.25 15.25 15.55 894,470 13,802,890 15.431 5.699 5.625 5.643 5.643 5.754 2,417,183 5.7103 -1.60%
2003-06-27 0 15.65 15.65 15.70 15.00 15.85 2,090,868 32,589,409 15.587 5.791 5.791 5.810 5.551 5.865 5,650,286 5.7677 2.62%
2003-06-26 0 15.25 15.20 15.25 14.90 15.25 893,175 13,434,435 15.041 5.643 5.625 5.643 5.514 5.643 2,413,684 5.5659 2.01%
2003-06-25 0 14.95 14.90 14.95 14.90 15.15 1,045,739 15,695,022 15.009 5.532 5.514 5.532 5.514 5.606 2,825,967 5.5539 -1.32%
2003-06-24 0 15.15 15.10 15.20 15.00 15.20 942,054 14,204,509 15.078 5.606 5.588 5.625 5.551 5.625 2,545,773 5.5796 -0.98%
2003-06-23 0 15.30 15.30 15.35 15.25 15.55 1,002,108 15,381,683 15.349 5.662 5.662 5.680 5.643 5.754 2,708,060 5.6800 -1.61%
2003-06-20 0 15.55 15.50 15.55 15.45 15.55 527,026 8,169,315 15.501 5.754 5.736 5.754 5.717 5.754 1,424,216 5.7360 0.00%
2003-06-19 0 15.55 15.50 15.55 15.50 15.60 988,183 15,371,555 15.555 5.754 5.736 5.754 5.736 5.773 2,670,430 5.7562 -0.32%
2003-06-18 0 15.60 15.50 15.60 15.35 15.75 3,223,586 50,126,007 15.550 5.773 5.736 5.773 5.680 5.828 8,711,302 5.7541 0.32%
2003-06-17 0 15.55 15.45 15.55 15.40 15.60 2,512,940 38,941,892 15.497 5.754 5.717 5.754 5.699 5.773 6,790,878 5.7344 1.63%
2003-06-16 0 15.30 15.25 15.30 15.20 15.50 520,495 7,979,869 15.331 5.662 5.643 5.662 5.625 5.736 1,406,567 5.6733 -1.61%
2003-06-13 0 15.55 15.50 15.55 15.35 15.60 1,833,238 28,424,507 15.505 5.754 5.736 5.754 5.680 5.773 4,954,076 5.7376 0.32%
2003-06-12 0 15.50 15.45 15.50 15.35 15.70 1,688,849 26,244,892 15.540 5.736 5.717 5.736 5.680 5.810 4,563,884 5.7506 -0.64%
2003-06-11 0 15.60 15.50 15.60 15.50 15.80 2,562,243 39,968,230 15.599 5.773 5.736 5.773 5.736 5.847 6,924,113 5.7723 0.97%
2003-06-10 0 15.45 15.40 15.45 15.20 15.50 4,151,080 63,730,529 15.353 5.717 5.699 5.717 5.625 5.736 11,217,728 5.6812 0.98%
2003-06-09 0 15.30 15.25 15.30 14.95 15.30 3,308,800 50,121,174 15.148 5.662 5.643 5.662 5.532 5.662 8,941,581 5.6054 2.00%
2003-06-06 0 15.00 14.95 15.00 14.85 15.00 2,148,054 32,128,697 14.957 5.551 5.532 5.551 5.495 5.551 5,804,823 5.5348 0.67%
2003-06-05 0 14.90 14.90 14.95 14.85 15.00 2,595,555 38,793,237 14.946 5.514 5.514 5.532 5.495 5.551 7,014,134 5.5307 0.68%
2003-06-03 0 14.80 14.75 14.80 14.60 14.85 1,627,014 23,986,194 14.742 5.477 5.458 5.477 5.403 5.495 4,396,784 5.4554 0.00%
2003-06-02 0 14.80 14.80 14.85 14.75 14.90 1,442,121 21,340,270 14.798 5.477 5.477 5.495 5.458 5.514 3,897,136 5.4759 0.68%
2003-05-30 0 14.70 14.65 14.70 14.50 14.90 1,961,833 28,857,240 14.709 5.440 5.421 5.440 5.366 5.514 5,301,587 5.4431 -1.34%
2003-05-29 0 14.90 14.90 14.95 14.90 15.05 1,147,873 17,196,468 14.981 5.514 5.514 5.532 5.514 5.569 3,101,970 5.5437 -0.33%
2003-05-28 0 14.95 14.90 14.95 14.90 15.00 1,367,283 20,440,237 14.950 5.532 5.514 5.532 5.514 5.551 3,694,896 5.5320 0.67%
2003-05-27 0 14.85 14.80 14.85 14.80 15.00 1,396,477 20,746,123 14.856 5.495 5.477 5.495 5.477 5.551 3,773,789 5.4974 -0.67%
2003-05-26 0 14.95 14.80 14.95 14.75 14.95 2,484,821 36,897,311 14.849 5.532 5.477 5.532 5.458 5.532 6,714,890 5.4948 1.36%
2003-05-23 0 14.75 14.70 14.80 14.55 14.80 1,472,173 21,622,153 14.687 5.458 5.440 5.477 5.384 5.477 3,978,347 5.4350 1.72%
2003-05-22 0 14.50 14.50 14.55 14.50 14.60 1,048,614 15,239,851 14.533 5.366 5.366 5.384 5.366 5.403 2,833,737 5.3780 -0.34%
2003-05-21 0 14.55 14.50 14.55 14.45 14.65 1,097,979 15,925,492 14.504 5.384 5.366 5.384 5.347 5.421 2,967,139 5.3673 0.34%
2003-05-20 0 14.50 14.50 14.55 14.35 14.65 2,448,000 35,297,845 14.419 5.366 5.366 5.384 5.310 5.421 6,615,387 5.3357 -0.34%
2003-05-19 0 14.55 14.50 14.55 14.45 14.60 1,799,759 26,122,230 14.514 5.384 5.366 5.384 5.347 5.403 4,863,604 5.3710 -0.68%
2003-05-16 0 14.65 14.60 14.65 14.55 14.90 728,726 10,724,745 14.717 5.421 5.403 5.421 5.384 5.514 1,969,283 5.4460 -1.01%
2003-05-15 0 14.80 14.75 14.80 14.55 14.80 718,075 10,587,715 14.745 5.477 5.458 5.477 5.384 5.477 1,940,500 5.4562 1.72%
2003-05-14 0 14.55 14.55 14.60 14.50 14.85 1,428,161 20,883,286 14.623 5.384 5.384 5.403 5.366 5.495 3,859,411 5.4110 0.00%
2003-05-13 0 14.55 14.50 14.55 14.45 14.85 1,670,704 24,397,167 14.603 5.384 5.366 5.384 5.347 5.495 4,514,850 5.4038 -1.69%
2003-05-12 0 14.80 14.75 14.85 14.75 15.05 1,839,634 27,471,520 14.933 5.477 5.458 5.495 5.458 5.569 4,971,360 5.5260 -1.33%
2003-05-09 0 15.00 14.95 15.00 14.75 15.00 2,208,589 32,960,719 14.924 5.551 5.532 5.551 5.458 5.551 5,968,411 5.5225 0.67%
2003-05-07 0 14.90 14.80 14.95 14.45 15.05 1,865,821 27,360,743 14.664 5.514 5.477 5.532 5.347 5.569 5,042,127 5.4264 -0.33%
2003-05-06 0 14.95 14.85 14.95 14.80 15.00 2,583,098 38,452,141 14.886 5.532 5.495 5.532 5.477 5.551 6,980,471 5.5085 1.36%
2003-05-05 0 14.75 14.70 14.75 14.55 14.85 799,178 11,763,747 14.720 5.458 5.440 5.458 5.384 5.495 2,159,670 5.4470 -1.01%
2003-05-02 0 14.90 14.85 14.90 14.50 14.90 2,606,051 38,325,323 14.706 5.514 5.495 5.514 5.366 5.514 7,042,498 5.4420 3.11%
2003-04-30 0 14.45 14.35 14.40 14.40 14.60 2,937,310 42,575,777 14.495 5.347 5.310 5.329 5.329 5.403 7,937,680 5.3638 -1.03%
2003-04-29 0 14.60 14.55 14.60 14.00 14.60 6,992,065 100,029,400 14.306 5.403 5.384 5.403 5.181 5.403 18,895,104 5.2939 4.66%
2003-04-28 0 13.95 13.95 14.00 13.80 14.05 3,245,447 45,307,230 13.960 5.162 5.162 5.181 5.107 5.199 8,770,379 5.1659 1.45%
2003-04-25 0 13.75 13.75 13.80 13.50 13.90 3,113,702 42,680,445 13.707 5.088 5.088 5.107 4.996 5.144 8,414,356 5.0723 0.36%
2003-04-24 0 13.70 13.70 13.75 13.60 13.75 2,469,165 33,782,189 13.682 5.070 5.070 5.088 5.033 5.088 6,672,582 5.0628 0.00%
2003-04-23 0 13.70 13.70 13.75 13.70 13.90 1,650,583 22,752,453 13.784 5.070 5.070 5.088 5.070 5.144 4,460,476 5.1009 0.00%
2003-04-22 0 13.70 13.65 13.70 13.40 13.70 1,258,944 17,145,397 13.619 5.070 5.051 5.070 4.959 5.070 3,402,125 5.0396 1.11%
2003-04-17 0 13.55 13.55 13.60 13.50 13.60 3,430,531 46,559,704 13.572 5.014 5.014 5.033 4.996 5.033 9,270,543 5.0223 -0.73%
2003-04-16 0 13.65 13.60 13.65 13.45 13.65 3,295,461 44,724,173 13.571 5.051 5.033 5.051 4.977 5.051 8,905,535 5.0221 1.11%
2003-04-15 0 13.50 13.50 13.60 13.40 13.65 1,706,506 23,045,840 13.505 4.996 4.996 5.033 4.959 5.051 4,611,600 4.9974 -0.37%
2003-04-14 0 13.55 13.50 13.55 13.45 13.60 2,337,317 31,554,448 13.500 5.014 4.996 5.014 4.977 5.033 6,316,281 4.9957 -0.37%
2003-04-11 0 13.60 13.55 13.60 13.50 13.75 3,355,451 45,590,124 13.587 5.033 5.014 5.033 4.996 5.088 9,067,649 5.0278 -0.73%
2003-04-10 0 13.70 13.65 13.70 13.55 13.85 3,868,245 52,907,632 13.677 5.070 5.051 5.070 5.014 5.125 10,453,405 5.0613 -1.08%
2003-04-09 0 13.85 13.85 13.90 13.85 14.25 3,723,087 51,884,613 13.936 5.125 5.125 5.144 5.125 5.273 10,061,136 5.1569 -2.46%
2003-04-08 0 14.20 14.20 14.25 14.20 14.50 1,244,419 17,868,549 14.359 5.255 5.255 5.273 5.255 5.366 3,362,873 5.3135 -2.41%
2003-04-07 0 14.55 14.50 14.55 14.20 14.65 1,488,611 21,577,286 14.495 5.384 5.366 5.384 5.255 5.421 4,022,769 5.3638 1.75%
2003-04-04 0 14.30 14.25 14.35 14.10 14.45 1,604,787 22,970,598 14.314 5.292 5.273 5.310 5.218 5.347 4,336,718 5.2968 1.78%
2003-04-03 0 14.05 13.90 14.00 13.90 14.20 1,665,244 23,407,053 14.056 5.199 5.144 5.181 5.144 5.255 4,500,095 5.2015 0.00%
2003-04-02 0 14.05 14.00 14.05 13.75 14.05 1,863,977 25,996,345 13.947 5.199 5.181 5.199 5.088 5.199 5,037,144 5.1609 1.08%
2003-04-01 0 13.90 13.90 13.95 13.75 14.55 4,352,509 60,872,534 13.986 5.144 5.144 5.162 5.088 5.384 11,762,063 5.1753 -2.80%
2003-03-31 0 14.30 14.30 14.35 14.20 14.80 2,881,582 41,278,700 14.325 5.292 5.292 5.310 5.255 5.477 7,787,083 5.3009 -4.03%
2003-03-28 0 14.90 14.85 14.90 14.60 14.90 901,671 13,331,739 14.786 5.514 5.495 5.514 5.403 5.514 2,436,643 5.4714 1.36%
2003-03-27 0 14.70 14.70 14.75 14.60 15.15 3,500,242 52,118,233 14.890 5.440 5.440 5.458 5.403 5.606 9,458,927 5.5100 -1.01%
2003-03-26 0 14.85 14.85 14.90 14.85 14.95 1,786,304 26,416,775 14.789 5.495 5.495 5.514 5.495 5.532 4,827,243 5.4724 0.34%
2003-03-25 0 14.80 14.75 14.80 14.60 14.80 1,171,598 17,324,263 14.787 5.477 5.458 5.477 5.403 5.477 3,166,084 5.4718 -0.67%
2003-03-24 0 14.90 14.85 14.90 14.85 15.15 3,966,604 59,260,370 14.940 5.514 5.495 5.514 5.495 5.606 10,719,207 5.5284 -0.33%
2003-03-21 0 14.95 14.90 14.95 14.90 15.25 2,330,593 34,922,578 14.984 5.532 5.514 5.532 5.514 5.643 6,298,110 5.5449 -0.33%
2003-03-20 0 15.00 15.00 15.05 14.80 15.30 6,137,945 92,540,631 15.077 5.551 5.551 5.569 5.477 5.662 16,586,961 5.5791 1.69%
2003-03-19 0 14.75 14.90 15.00 14.20 15.00 4,949,428 70,149,169 14.173 5.458 5.514 5.551 5.255 5.551 13,375,155 5.2447 3.51%
2003-03-18 0 14.25 14.20 14.25 14.15 14.40 4,703,457 66,017,749 14.036 5.273 5.255 5.273 5.236 5.329 12,710,452 5.1940 1.79%
2003-03-17 0 14.00 14.00 14.05 13.95 14.20 4,319,381 59,846,429 13.855 5.181 5.181 5.199 5.162 5.255 11,672,539 5.1271 -1.41%
2003-03-14 0 14.20 14.20 14.25 14.15 14.40 4,526,111 63,460,829 14.021 5.255 5.255 5.273 5.236 5.329 12,231,199 5.1884 1.07%
2003-03-13 0 14.05 14.05 14.10 13.80 14.30 8,277,959 114,997,287 13.892 5.199 5.199 5.218 5.107 5.292 22,370,057 5.1407 -2.09%
2003-03-12 0 14.35 14.30 14.35 14.25 14.45 3,922,346 55,494,918 14.148 5.310 5.292 5.310 5.273 5.347 10,599,606 5.2356 -0.69%
2003-03-11 0 14.45 14.40 14.45 14.35 14.55 3,788,122 54,333,505 14.343 5.347 5.329 5.347 5.310 5.384 10,236,884 5.3076 0.35%
2003-03-10 0 14.40 14.45 14.50 14.25 14.50 4,680,640 67,065,228 14.328 5.329 5.347 5.366 5.273 5.366 12,648,792 5.3021 0.00%
2003-03-07 0 14.40 14.35 14.40 14.15 14.60 4,495,211 63,940,830 14.224 5.329 5.310 5.329 5.236 5.403 12,147,696 5.2636 -0.35%
2003-03-06 0 14.45 14.40 14.45 14.35 14.70 3,270,518 47,041,814 14.384 5.347 5.329 5.347 5.310 5.440 8,838,130 5.3226 -1.70%
2003-03-05 0 14.70 14.65 14.75 14.50 14.80 2,790,014 40,903,131 14.661 5.440 5.421 5.458 5.366 5.477 7,539,633 5.4251 -0.34%
2003-03-04 0 14.75 14.75 14.80 14.40 14.80 1,947,966 28,642,272 14.704 5.458 5.458 5.477 5.329 5.477 5,264,113 5.4410 0.34%
2003-03-03 0 14.70 14.70 14.75 14.45 14.85 8,199,193 119,269,121 14.546 5.440 5.440 5.458 5.347 5.495 22,157,203 5.3829 1.03%
2003-02-28 0 14.55 14.50 14.55 14.35 14.55 2,210,903 31,988,107 14.468 5.384 5.366 5.384 5.310 5.384 5,974,664 5.3540 0.69%
2003-02-27 0 14.45 14.40 14.50 14.00 14.60 3,467,936 49,924,424 14.396 5.347 5.329 5.366 5.181 5.403 9,371,625 5.3272 2.85%
2003-02-26 0 14.05 14.00 14.05 13.80 14.10 827,070 11,541,990 13.955 5.199 5.181 5.199 5.107 5.218 2,235,044 5.1641 1.44%
2003-02-25 0 13.85 13.80 13.85 13.75 13.95 1,285,316 17,764,308 13.821 5.125 5.107 5.125 5.088 5.162 3,473,391 5.1144 -1.42%
2003-02-24 0 14.40 14.35 14.40 14.30 14.40 497,327 7,137,214 14.351 5.199 5.181 5.199 5.163 5.199 1,377,438 5.1815 0.70%
2003-02-21 0 14.30 14.30 14.35 14.25 14.35 1,418,596 20,278,959 14.295 5.163 5.163 5.181 5.145 5.181 3,929,061 5.1613 0.35%
2003-02-20 0 14.25 14.25 14.30 14.25 14.50 2,012,296 28,995,686 14.409 5.145 5.145 5.163 5.145 5.235 5,573,421 5.2025 -1.72%
2003-02-19 0 14.50 14.45 14.50 14.25 14.50 1,445,959 20,860,346 14.427 5.235 5.217 5.235 5.145 5.235 4,004,847 5.2088 2.11%
2003-02-18 0 14.20 14.20 14.25 14.20 14.50 1,716,129 24,645,956 14.361 5.127 5.127 5.145 5.127 5.235 4,753,132 5.1852 -1.73%
2003-02-17 0 14.45 14.45 14.50 14.25 14.60 1,778,006 25,758,940 14.488 5.217 5.217 5.235 5.145 5.271 4,924,512 5.2308 2.12%
2003-02-14 0 14.15 14.15 14.20 14.10 14.30 2,422,629 34,369,130 14.187 5.109 5.109 5.127 5.091 5.163 6,709,913 5.1221 -0.35%
2003-02-13 0 14.20 14.15 14.20 14.10 14.60 3,805,699 54,600,024 14.347 5.127 5.109 5.127 5.091 5.271 10,540,578 5.1800 -2.74%
2003-02-12 0 14.60 14.55 14.60 14.00 14.65 5,177,294 74,419,768 14.374 5.271 5.253 5.271 5.055 5.289 14,339,461 5.1899 4.29%
2003-02-11 0 14.00 13.95 14.05 13.70 14.85 8,661,710 123,505,656 14.259 5.055 5.037 5.073 4.946 5.362 23,990,187 5.1482 -4.76%
2003-02-10 0 14.70 14.65 14.75 14.55 14.80 2,923,547 42,849,106 14.657 5.307 5.289 5.326 5.253 5.344 8,097,297 5.2918 0.68%
2003-02-07 0 14.60 14.55 14.65 14.55 14.80 3,036,210 44,659,528 14.709 5.271 5.253 5.289 5.253 5.344 8,409,338 5.3107 -0.68%
2003-02-06 0 14.70 14.55 14.70 14.40 14.80 2,744,949 40,083,133 14.603 5.307 5.253 5.307 5.199 5.344 7,602,637 5.2723 0.00%
2003-02-05 0 14.70 14.70 14.75 14.65 14.80 3,467,958 51,041,858 14.718 5.307 5.307 5.326 5.289 5.344 9,605,143 5.3140 -1.34%
2003-02-04 0 14.90 14.85 14.95 14.35 14.95 6,522,042 96,030,303 14.724 5.380 5.362 5.398 5.181 5.398 18,063,986 5.3161 3.11%
2003-01-30 0 14.45 14.35 14.40 14.00 14.50 2,880,331 41,103,062 14.270 5.217 5.181 5.199 5.055 5.235 7,977,602 5.1523 1.76%
2003-01-29 0 14.20 14.20 14.25 13.95 14.30 3,147,691 44,458,224 14.124 5.127 5.127 5.145 5.037 5.163 8,718,105 5.0995 1.07%
2003-01-28 0 14.05 14.10 14.15 13.70 14.10 2,865,765 40,095,981 13.991 5.073 5.091 5.109 4.946 5.091 7,937,259 5.0516 2.55%
2003-01-27 0 13.70 13.70 13.75 13.70 13.90 2,849,807 39,248,588 13.772 4.946 4.946 4.964 4.946 5.019 7,893,061 4.9725 -2.14%
2003-01-24 0 14.00 14.00 14.05 13.90 14.05 3,457,771 48,385,420 13.993 5.055 5.055 5.073 5.019 5.073 9,576,928 5.0523 -0.36%
2003-01-23 0 14.05 14.00 14.05 14.00 14.10 3,115,757 43,703,954 14.027 5.073 5.055 5.073 5.055 5.091 8,629,658 5.0644 0.36%
2003-01-22 0 14.00 14.00 14.05 13.85 14.10 3,636,198 51,009,495 14.028 5.055 5.055 5.073 5.001 5.091 10,071,114 5.0649 -0.36%
2003-01-21 0 14.05 14.05 14.10 14.00 14.25 1,064,102 14,951,498 14.051 5.073 5.073 5.091 5.055 5.145 2,947,225 5.0731 -0.35%
2003-01-20 0 14.10 14.05 14.10 14.00 14.10 1,686,488 23,688,121 14.046 5.091 5.073 5.091 5.055 5.091 4,671,036 5.0713 -0.70%
2003-01-17 0 14.20 14.15 14.25 14.15 14.25 1,936,492 27,460,939 14.181 5.127 5.109 5.145 5.109 5.145 5,363,468 5.1200 -0.35%
2003-01-16 0 14.25 14.25 14.30 14.15 14.30 2,402,554 34,151,727 14.215 5.145 5.145 5.163 5.109 5.163 6,654,312 5.1323 -0.70%
2003-01-15 0 14.35 14.30 14.35 13.85 14.35 6,556,387 92,812,231 14.156 5.181 5.163 5.181 5.001 5.181 18,159,110 5.1111 4.36%
2003-01-14 0 13.75 13.75 13.80 13.75 13.90 971,441 13,422,697 13.817 4.964 4.964 4.983 4.964 5.019 2,690,583 4.9888 -0.72%
2003-01-13 0 13.85 13.80 13.85 13.70 13.90 2,694,731 37,254,598 13.825 5.001 4.983 5.001 4.946 5.019 7,463,549 4.9915 0.36%
2003-01-10 0 13.80 13.75 13.80 13.70 13.80 2,111,115 29,039,838 13.756 4.983 4.964 4.983 4.946 4.983 5,847,118 4.9665 1.47%
2003-01-09 0 13.60 13.55 13.60 13.55 13.80 967,630 13,189,091 13.630 4.910 4.892 4.910 4.892 4.983 2,680,028 4.9213 -1.09%
2003-01-08 0 13.75 13.65 13.75 13.60 13.80 2,401,711 33,014,181 13.746 4.964 4.928 4.964 4.910 4.983 6,651,977 4.9631 1.10%
2003-01-07 0 13.60 13.55 13.60 13.50 13.65 1,036,116 14,061,437 13.571 4.910 4.892 4.910 4.874 4.928 2,869,712 4.8999 -0.37%
2003-01-06 0 13.65 13.65 13.70 13.50 13.75 2,310,317 31,573,329 13.666 4.928 4.928 4.946 4.874 4.964 6,398,845 4.9342 0.37%
2003-01-03 0 13.60 13.55 13.60 13.30 13.60 2,330,074 31,492,091 13.515 4.910 4.892 4.910 4.802 4.910 6,453,565 4.8798 3.42%
2003-01-02 0 13.15 13.15 13.20 13.10 13.40 937,892 12,346,971 13.165 4.748 4.748 4.766 4.730 4.838 2,597,663 4.7531 -1.50%
2002-12-31 0 13.35 13.30 13.35 13.10 13.35 357,313 4,743,136 13.274 4.820 4.802 4.820 4.730 4.820 989,644 4.7928 1.91%
2002-12-30 0 13.10 13.05 13.10 12.85 13.15 1,988,234 25,887,878 13.021 4.730 4.712 4.730 4.640 4.748 5,506,777 4.7011 -0.38%
2002-12-27 0 13.15 13.15 13.20 13.15 13.25 1,151,493 15,172,696 13.177 4.748 4.748 4.766 4.748 4.784 3,189,270 4.7574 -0.75%
2002-12-24 0 13.25 13.25 13.35 13.25 13.30 613,613 8,143,473 13.271 4.784 4.784 4.820 4.784 4.802 1,699,513 4.7917 -0.38%
2002-12-23 0 13.30 13.30 13.35 13.15 13.35 1,062,830 14,106,299 13.272 4.802 4.802 4.820 4.748 4.820 2,943,702 4.7920 -0.37%
2002-12-20 0 13.35 13.30 13.35 13.10 13.35 1,023,320 13,560,008 13.251 4.820 4.802 4.820 4.730 4.820 2,834,272 4.7843 1.14%
2002-12-19 0 13.20 13.20 13.25 13.20 13.50 2,384,535 31,592,697 13.249 4.766 4.766 4.784 4.766 4.874 6,604,405 4.7836 -1.49%
2002-12-18 0 13.40 13.40 13.45 13.40 13.60 2,146,293 29,011,170 13.517 4.838 4.838 4.856 4.838 4.910 5,944,550 4.8803 -1.83%
2002-12-17 0 13.65 13.60 13.65 13.60 13.80 1,139,125 15,555,911 13.656 4.928 4.910 4.928 4.910 4.983 3,155,015 4.9305 -0.36%
2002-12-16 0 13.70 13.65 13.70 13.60 13.75 1,312,532 17,914,772 13.649 4.946 4.928 4.946 4.910 4.964 3,635,297 4.9280 -0.36%
2002-12-13 0 13.75 13.65 13.75 13.65 13.75 933,964 12,803,161 13.708 4.964 4.928 4.964 4.928 4.964 2,586,784 4.9495 0.00%
2002-12-12 0 13.75 13.75 13.80 13.70 13.80 1,118,931 15,378,415 13.744 4.964 4.964 4.983 4.946 4.983 3,099,084 4.9622 0.00%
2002-12-11 0 13.75 13.75 13.80 13.45 13.80 2,946,759 40,121,654 13.616 4.964 4.964 4.983 4.856 4.983 8,161,587 4.9159 0.36%
2002-12-10 0 13.70 13.70 13.75 13.70 13.80 1,041,870 14,304,718 13.730 4.946 4.946 4.964 4.946 4.983 2,885,649 4.9572 0.00%
2002-12-09 0 13.70 13.70 13.75 13.60 13.75 1,147,942 15,698,966 13.676 4.946 4.946 4.964 4.910 4.964 3,179,435 4.9377 0.74%
2002-12-06 0 13.60 13.60 13.65 13.55 13.75 1,675,423 22,866,322 13.648 4.910 4.910 4.928 4.892 4.964 4,640,390 4.9277 -0.37%
2002-12-05 0 13.65 13.65 13.70 13.65 13.75 1,947,354 26,666,497 13.694 4.928 4.928 4.946 4.928 4.964 5,393,552 4.9441 -1.09%
2002-12-04 0 13.80 13.75 13.80 13.70 13.80 1,826,403 25,148,941 13.770 4.983 4.964 4.983 4.946 4.983 5,058,556 4.9716 0.00%
2002-12-03 0 13.80 13.75 13.80 13.70 13.80 1,597,879 21,987,660 13.761 4.983 4.964 4.983 4.946 4.983 4,425,618 4.9683 0.00%
2002-12-02 0 13.80 13.70 13.75 13.60 13.80 1,862,929 25,582,198 13.732 4.983 4.946 4.964 4.910 4.983 5,159,722 4.9581 1.47%
2002-11-29 0 13.60 13.65 13.70 13.50 13.75 1,866,511 25,499,811 13.662 4.910 4.928 4.946 4.874 4.964 5,169,643 4.9326 -1.09%
2002-11-28 0 13.75 13.75 13.80 13.75 13.85 2,322,326 32,023,026 13.789 4.964 4.964 4.983 4.964 5.001 6,432,106 4.9786 -0.36%
2002-11-27 0 13.80 13.75 13.80 13.65 13.85 2,532,582 34,849,549 13.760 4.983 4.964 4.983 4.928 5.001 7,014,448 4.9683 0.00%
2002-11-26 0 13.80 13.75 13.80 13.75 13.90 1,396,701 19,294,833 13.815 4.983 4.964 4.983 4.964 5.019 3,868,418 4.9878 0.00%
2002-11-25 0 13.80 13.75 13.80 13.75 13.80 525,670 7,246,359 13.785 4.983 4.964 4.983 4.964 4.983 1,455,939 4.9771 0.00%
2002-11-22 0 13.80 13.75 13.80 13.70 13.80 1,206,418 16,585,923 13.748 4.983 4.964 4.983 4.946 4.983 3,341,395 4.9638 1.10%
2002-11-21 0 13.65 13.60 13.65 13.60 13.80 899,745 12,338,913 13.714 4.928 4.910 4.928 4.910 4.983 2,492,008 4.9514 -0.73%
2002-11-20 0 13.75 13.70 13.75 13.65 13.80 699,880 9,609,680 13.730 4.964 4.946 4.964 4.928 4.983 1,938,445 4.9574 -0.36%
2002-11-19 0 13.80 13.75 13.80 13.50 13.85 1,091,566 14,897,658 13.648 4.983 4.964 4.983 4.874 5.001 3,023,291 4.9276 1.47%
2002-11-18 0 13.60 13.60 13.65 13.55 13.85 1,142,341 15,653,949 13.703 4.910 4.910 4.928 4.892 5.001 3,163,922 4.9476 -1.81%
2002-11-15 0 13.85 13.85 13.90 13.55 13.90 1,743,289 24,096,136 13.822 5.001 5.001 5.019 4.892 5.019 4,828,357 4.9905 0.73%
2002-11-14 0 13.75 13.70 13.80 13.60 13.85 2,853,506 39,229,751 13.748 4.964 4.946 4.983 4.910 5.001 7,903,306 4.9637 1.48%
2002-11-13 0 13.55 13.50 13.55 13.50 13.60 2,473,792 33,496,736 13.541 4.892 4.874 4.892 4.874 4.910 6,851,618 4.8889 -0.37%
2002-11-12 0 13.60 13.55 13.60 13.50 13.65 1,174,846 15,933,736 13.562 4.910 4.892 4.910 4.874 4.928 3,253,950 4.8967 0.37%
2002-11-11 0 13.55 13.50 13.55 13.50 13.60 2,156,625 29,142,060 13.513 4.892 4.874 4.892 4.874 4.910 5,973,167 4.8788 0.00%
2002-11-08 0 13.55 13.50 13.65 13.45 13.60 2,011,995 27,201,911 13.520 4.892 4.874 4.928 4.856 4.910 5,572,587 4.8814 0.00%
2002-11-07 0 13.55 13.50 13.55 13.50 13.65 2,279,003 30,900,359 13.559 4.892 4.874 4.892 4.874 4.928 6,312,115 4.8954 -0.73%
2002-11-06 0 13.65 13.60 13.65 13.55 13.70 1,534,442 20,921,610 13.635 4.928 4.910 4.928 4.892 4.946 4,249,917 4.9228 1.49%
2002-11-05 0 13.45 13.45 13.55 13.40 13.65 2,350,997 31,743,444 13.502 4.856 4.856 4.892 4.838 4.928 6,511,515 4.8750 -2.18%
2002-11-04 0 13.75 13.70 13.80 13.65 13.85 1,958,860 26,923,147 13.744 4.964 4.946 4.983 4.928 5.001 5,425,420 4.9624 1.48%
2002-11-01 0 13.55 13.50 13.55 13.45 13.65 1,164,251 15,746,111 13.525 4.892 4.874 4.892 4.856 4.928 3,224,606 4.8831 -0.37%
2002-10-31 0 13.60 13.60 13.65 13.45 13.75 1,918,957 26,037,908 13.569 4.910 4.910 4.928 4.856 4.964 5,314,902 4.8990 0.37%
2002-10-30 0 13.55 13.50 13.55 13.50 13.70 1,428,101 19,331,251 13.536 4.892 4.874 4.892 4.874 4.946 3,955,386 4.8873 0.00%
2002-10-29 0 13.55 13.50 13.55 13.50 13.75 1,830,900 24,937,903 13.621 4.892 4.874 4.892 4.874 4.964 5,071,012 4.9177 -1.45%
2002-10-28 0 13.75 13.70 13.75 13.65 13.90 1,570,799 21,600,066 13.751 4.964 4.946 4.964 4.928 5.019 4,350,615 4.9648 0.73%
2002-10-25 0 13.65 13.60 13.65 13.60 13.70 1,944,408 26,554,854 13.657 4.928 4.910 4.928 4.910 4.946 5,385,393 4.9309 -1.09%
2002-10-24 0 13.80 13.75 13.80 13.65 14.20 1,883,537 26,071,399 13.842 4.983 4.964 4.983 4.928 5.127 5,216,799 4.9976 -1.78%
2002-10-23 0 14.05 14.05 14.10 14.00 14.15 2,452,422 34,492,683 14.065 5.073 5.073 5.091 5.055 5.109 6,792,430 5.0781 0.36%
2002-10-22 0 14.00 13.90 14.00 13.70 14.00 1,530,151 21,101,628 13.791 5.055 5.019 5.055 4.946 5.055 4,238,032 4.9791 3.32%
2002-10-21 0 13.55 13.50 13.55 13.50 14.10 2,054,365 28,410,412 13.829 4.892 4.874 4.892 4.874 5.091 5,689,939 4.9931 -4.58%
2002-10-18 0 14.20 14.15 14.20 14.10 14.35 2,719,286 38,674,724 14.222 5.127 5.109 5.127 5.091 5.181 7,531,559 5.1350 1.79%
2002-10-17 0 13.95 13.95 14.00 13.90 14.20 2,307,460 32,314,107 14.004 5.037 5.037 5.055 5.019 5.127 6,390,932 5.0562 -0.36%
2002-10-16 0 14.00 13.95 14.05 13.60 14.00 3,043,443 42,005,233 13.802 5.055 5.037 5.073 4.910 5.055 8,429,371 4.9832 3.70%
2002-10-15 0 13.50 13.50 13.60 13.25 13.60 2,469,851 32,930,869 13.333 4.874 4.874 4.910 4.784 4.910 6,840,703 4.8140 4.25%
2002-10-11 0 12.95 12.95 13.00 12.95 13.25 1,934,910 25,225,763 13.037 4.676 4.676 4.694 4.676 4.784 5,359,086 4.7071 -1.15%
2002-10-10 0 13.10 13.05 13.10 12.70 13.15 2,044,029 26,614,331 13.021 4.730 4.712 4.730 4.585 4.748 5,661,311 4.7011 -0.38%
2002-10-09 0 13.15 13.10 13.15 12.90 13.25 2,037,979 26,737,866 13.120 4.748 4.730 4.748 4.658 4.784 5,644,555 4.7369 1.54%
2002-10-08 0 12.95 12.95 13.00 12.80 13.05 1,622,544 21,049,972 12.973 4.676 4.676 4.694 4.621 4.712 4,493,932 4.6841 -0.38%
2002-10-07 0 13.00 12.95 13.00 12.80 13.05 2,565,901 33,270,640 12.966 4.694 4.676 4.694 4.621 4.712 7,106,731 4.6816 -1.14%
2002-10-04 0 13.15 13.15 13.20 13.00 13.20 2,593,190 33,934,571 13.086 4.748 4.748 4.766 4.694 4.766 7,182,313 4.7247 1.15%
2002-10-03 0 13.00 13.00 13.05 12.85 13.15 6,718,627 87,236,344 12.984 4.694 4.694 4.712 4.640 4.748 18,608,464 4.6880 -2.26%
2002-10-02 0 13.30 13.30 13.35 13.20 13.90 4,176,964 56,312,554 13.482 4.802 4.802 4.820 4.766 5.019 11,568,864 4.8676 -2.92%
2002-09-30 0 13.70 13.60 13.75 13.55 13.75 2,882,531 39,223,895 13.607 4.946 4.910 4.964 4.892 4.964 7,983,696 4.9130 -1.44%
2002-09-27 0 13.90 13.90 13.95 13.90 14.30 2,071,753 29,035,183 14.015 5.019 5.019 5.037 5.019 5.163 5,738,098 5.0601 -0.71%
2002-09-26 0 14.00 14.00 14.05 13.90 14.30 2,956,007 41,570,469 14.063 5.055 5.055 5.073 5.019 5.163 8,187,201 5.0775 -0.36%
2002-09-25 0 14.05 14.00 14.05 13.70 14.25 3,204,839 44,782,939 13.974 5.073 5.055 5.073 4.946 5.145 8,876,387 5.0452 -1.40%
2002-09-24 0 14.25 14.20 14.25 14.20 14.35 3,054,164 43,639,050 14.288 5.145 5.127 5.145 5.127 5.181 8,459,065 5.1589 -1.04%
2002-09-23 0 14.40 14.35 14.45 14.35 14.50 1,730,109 24,999,434 14.450 5.199 5.181 5.217 5.181 5.235 4,791,853 5.2171 -0.69%
2002-09-20 0 14.50 14.45 14.55 14.20 14.55 3,622,611 52,226,495 14.417 5.235 5.217 5.253 5.127 5.253 10,033,482 5.2052 0.00%
2002-09-19 0 14.50 14.40 14.55 14.35 14.75 3,690,584 53,663,766 14.541 5.235 5.199 5.253 5.181 5.326 10,221,746 5.2500 -1.36%
2002-09-18 0 14.70 14.70 14.75 14.25 14.75 3,294,009 47,672,895 14.473 5.307 5.307 5.326 5.145 5.326 9,123,359 5.2254 0.34%
2002-09-17 0 14.65 14.65 14.70 14.15 14.65 3,744,334 53,883,679 14.391 5.289 5.289 5.307 5.109 5.289 10,370,616 5.1958 2.45%
2002-09-16 0 14.30 14.30 14.35 14.25 14.50 1,920,026 27,513,188 14.330 5.163 5.163 5.181 5.145 5.235 5,317,862 5.1737 -0.35%
2002-09-13 0 14.35 14.35 14.40 14.35 14.70 2,172,157 31,365,047 14.440 5.181 5.181 5.199 5.181 5.307 6,016,185 5.2134 -4.01%
2002-09-12 0 14.95 14.90 14.95 14.50 15.00 3,914,269 58,116,993 14.847 5.398 5.380 5.398 5.235 5.416 10,841,282 5.3607 2.40%
2002-09-11 0 14.60 14.55 14.60 14.50 14.75 132,126 1,929,178 14.601 5.271 5.253 5.271 5.235 5.326 365,947 5.2717 0.69%
2002-09-10 0 14.50 14.50 14.55 14.40 14.60 1,252,932 18,217,429 14.540 5.235 5.235 5.253 5.199 5.271 3,470,224 5.2496 1.05%
2002-09-09 0 14.35 14.35 14.40 14.35 14.45 554,364 7,959,789 14.358 5.181 5.181 5.199 5.181 5.217 1,535,412 5.1841 -0.35%
2002-09-06 0 14.40 14.35 14.40 14.35 14.50 905,869 13,032,135 14.386 5.199 5.181 5.199 5.181 5.235 2,508,970 5.1942 0.35%
2002-09-05 0 14.35 14.35 14.40 14.30 14.50 746,166 10,739,184 14.392 5.181 5.181 5.199 5.163 5.235 2,066,643 5.1964 -1.03%
2002-09-04 0 14.50 14.45 14.50 14.30 14.60 2,036,556 29,237,430 14.356 5.235 5.217 5.235 5.163 5.271 5,640,614 5.1834 0.00%
2002-09-03 0 14.50 14.45 14.55 14.35 14.65 1,308,185 18,839,977 14.402 5.235 5.217 5.253 5.181 5.289 3,623,257 5.1997 0.35%
2002-09-02 0 14.45 14.45 14.50 14.40 14.80 1,467,400 21,260,690 14.489 5.217 5.217 5.235 5.199 5.344 4,064,232 5.2312 -2.69%
2002-08-30 0 14.85 14.80 14.85 14.65 14.90 1,353,691 19,987,456 14.765 5.362 5.344 5.362 5.289 5.380 3,749,294 5.3310 0.34%
2002-08-29 0 14.80 14.75 14.80 14.50 14.80 1,256,159 18,338,415 14.599 5.344 5.326 5.344 5.235 5.344 3,479,162 5.2709 0.68%
2002-08-28 0 14.70 14.65 14.70 14.65 14.90 1,423,659 20,996,617 14.748 5.307 5.289 5.307 5.289 5.380 3,943,083 5.3249 -1.34%
2002-08-27 0 14.90 14.85 14.90 14.70 14.90 1,908,097 28,279,121 14.821 5.380 5.362 5.380 5.307 5.380 5,284,823 5.3510 1.71%
2002-08-26 0 14.65 14.65 14.75 14.45 14.75 626,385 9,156,687 14.618 5.289 5.289 5.326 5.217 5.326 1,734,888 5.2780 -0.68%
2002-08-23 0 14.75 14.70 14.75 14.70 15.00 1,363,820 20,251,298 14.849 5.326 5.307 5.326 5.307 5.416 3,777,348 5.3612 -0.67%
2002-08-22 0 14.85 14.80 14.85 14.75 15.00 662,303 9,824,326 14.834 5.362 5.344 5.362 5.326 5.416 1,834,369 5.3557 0.41%
2002-08-21 0 15.00 14.95 15.05 14.75 15.05 2,071,178 30,993,444 14.964 5.340 5.322 5.358 5.251 5.358 5,817,957 5.3272 1.35%
2002-08-20 0 14.80 14.75 14.80 14.75 14.95 1,240,981 18,395,095 14.823 5.269 5.251 5.269 5.251 5.322 3,485,926 5.2770 0.00%
2002-08-19 0 14.80 14.80 14.85 14.65 14.80 1,295,258 19,075,747 14.727 5.269 5.269 5.287 5.215 5.269 3,638,391 5.2429 0.34%
2002-08-16 0 14.75 14.70 14.75 14.55 14.85 1,561,127 22,968,085 14.713 5.251 5.233 5.251 5.180 5.287 4,385,219 5.2376 1.37%
2002-08-15 0 14.55 14.55 14.60 14.40 14.75 2,356,453 34,492,162 14.637 5.180 5.180 5.198 5.126 5.251 6,619,297 5.2108 1.75%
2002-08-14 0 14.30 14.25 14.30 14.20 14.50 2,627,660 37,611,683 14.314 5.091 5.073 5.091 5.055 5.162 7,381,120 5.0957 -2.05%
2002-08-13 0 14.60 14.60 14.65 14.20 14.70 2,176,806 31,627,008 14.529 5.198 5.198 5.215 5.055 5.233 6,114,667 5.1723 2.10%
2002-08-12 0 14.30 14.30 14.35 14.20 14.30 3,106,760 44,286,851 14.255 5.091 5.091 5.109 5.055 5.091 8,726,916 5.0747 0.35%
2002-08-09 0 14.25 14.20 14.25 14.20 14.45 2,843,651 40,794,914 14.346 5.073 5.055 5.073 5.055 5.144 7,987,840 5.1071 0.71%
2002-08-08 0 14.15 14.15 14.25 14.15 14.40 3,250,979 46,240,518 14.224 5.037 5.037 5.073 5.037 5.126 9,132,028 5.0636 -1.39%
2002-08-07 0 14.35 14.35 14.40 14.35 14.55 2,974,253 42,882,345 14.418 5.109 5.109 5.126 5.109 5.180 8,354,702 5.1327 0.00%
2002-08-06 0 14.35 14.30 14.35 14.15 14.40 2,774,897 39,535,425 14.248 5.109 5.091 5.109 5.037 5.126 7,794,710 5.0721 -0.69%
2002-08-05 0 14.45 14.40 14.50 14.25 14.50 4,356,215 62,485,969 14.344 5.144 5.126 5.162 5.073 5.162 12,236,646 5.1065 -0.34%
2002-08-02 0 14.50 14.45 14.50 14.40 14.70 2,207,080 32,094,154 14.541 5.162 5.144 5.162 5.126 5.233 6,199,707 5.1767 -2.36%
2002-08-01 0 14.85 14.75 14.80 14.65 15.05 3,652,379 54,270,611 14.859 5.287 5.251 5.269 5.215 5.358 10,259,564 5.2898 -1.33%
2002-07-31 0 15.05 15.00 15.05 14.40 15.10 2,207,525 32,815,987 14.866 5.358 5.340 5.358 5.126 5.376 6,200,957 5.2921 2.38%
2002-07-30 0 14.70 14.70 14.80 14.65 14.95 3,318,199 49,217,528 14.833 5.233 5.233 5.269 5.215 5.322 9,320,850 5.2804 1.38%
2002-07-29 0 14.50 14.45 14.50 14.25 14.50 2,632,570 37,795,678 14.357 5.162 5.144 5.162 5.073 5.162 7,394,912 5.1110 1.05%
2002-07-26 0 14.35 14.30 14.35 14.20 14.65 3,280,644 47,114,515 14.361 5.109 5.091 5.109 5.055 5.215 9,215,357 5.1126 -2.05%
2002-07-25 0 14.65 14.60 14.65 14.60 15.30 3,811,011 56,591,644 14.850 5.215 5.198 5.215 5.198 5.447 10,705,163 5.2864 -2.98%
2002-07-24 0 15.10 15.05 15.10 14.90 15.55 2,642,438 39,733,501 15.037 5.376 5.358 5.376 5.304 5.536 7,422,631 5.3530 -3.21%
2002-07-23 0 15.60 15.60 15.65 14.90 15.65 3,814,202 58,022,815 15.212 5.554 5.554 5.571 5.304 5.571 10,714,126 5.4155 4.00%
2002-07-22 0 15.00 15.00 15.05 14.85 15.05 4,626,464 69,092,508 14.934 5.340 5.340 5.358 5.287 5.358 12,995,777 5.3165 -0.66%
2002-07-19 0 15.10 15.05 15.15 15.00 15.15 2,269,233 34,174,151 15.060 5.376 5.358 5.393 5.340 5.393 6,374,295 5.3612 -0.33%
2002-07-18 0 15.15 15.15 15.20 15.05 15.35 3,727,812 56,383,155 15.125 5.393 5.393 5.411 5.358 5.465 10,471,456 5.3845 -0.66%
2002-07-17 0 15.25 15.20 15.25 15.05 15.50 4,349,069 66,436,267 15.276 5.429 5.411 5.429 5.358 5.518 12,216,572 5.4382 -1.93%
2002-07-16 0 15.55 15.55 15.60 15.45 15.75 4,272,399 66,570,685 15.582 5.536 5.536 5.554 5.500 5.607 12,001,206 5.5470 -0.96%
2002-07-15 0 15.70 15.65 15.75 15.50 15.75 2,647,325 41,324,663 15.610 5.589 5.571 5.607 5.518 5.607 7,436,359 5.5571 0.00%
2002-07-12 0 15.70 15.60 15.70 15.50 15.70 2,893,597 45,110,877 15.590 5.589 5.554 5.589 5.518 5.589 8,128,139 5.5500 1.95%
2002-07-11 0 15.40 15.40 15.45 15.40 15.55 2,690,742 41,554,588 15.444 5.482 5.482 5.500 5.482 5.536 7,558,318 5.4979 -1.91%
2002-07-10 0 15.70 15.65 15.70 15.35 15.70 2,484,839 38,739,488 15.590 5.589 5.571 5.589 5.465 5.589 6,979,934 5.5501 1.62%
2002-07-09 0 15.45 15.40 15.45 15.30 15.55 5,314,128 81,841,879 15.401 5.500 5.482 5.500 5.447 5.536 14,927,431 5.4826 -0.32%
2002-07-08 0 15.50 15.50 15.55 15.40 15.90 5,401,627 84,086,360 15.567 5.518 5.518 5.536 5.482 5.660 15,173,217 5.5418 -1.59%
2002-07-05 0 15.75 15.75 15.80 15.70 15.95 2,238,201 35,330,323 15.785 5.607 5.607 5.625 5.589 5.678 6,287,126 5.6195 -0.32%
2002-07-04 0 15.80 15.80 15.85 15.45 15.90 3,117,763 49,173,265 15.772 5.625 5.625 5.643 5.500 5.660 8,757,823 5.6148 2.60%
2002-07-03 0 15.40 15.40 15.45 15.30 15.55 4,123,252 63,629,258 15.432 5.482 5.482 5.500 5.447 5.536 11,582,250 5.4937 -0.32%
2002-07-02 0 15.45 15.40 15.50 15.40 15.65 2,861,397 44,538,118 15.565 5.500 5.482 5.518 5.482 5.571 8,037,689 5.5412 -1.59%
2002-06-28 0 15.70 15.60 15.65 15.65 15.90 3,716,008 58,598,995 15.769 5.589 5.554 5.571 5.571 5.660 10,438,299 5.6138 0.96%
2002-06-27 0 15.55 15.50 15.55 15.50 15.85 3,644,272 56,742,475 15.570 5.536 5.518 5.536 5.518 5.643 10,236,792 5.5430 0.65%
2002-06-26 0 15.45 15.40 15.50 15.35 15.95 5,192,103 80,441,425 15.493 5.500 5.482 5.518 5.465 5.678 14,584,662 5.5155 -3.13%
2002-06-25 0 15.95 15.95 16.00 15.90 16.05 2,195,002 35,057,798 15.972 5.678 5.678 5.696 5.660 5.714 6,165,780 5.6859 -0.62%
2002-06-24 0 16.05 16.00 16.10 15.85 16.10 3,251,628 51,962,410 15.980 5.714 5.696 5.732 5.643 5.732 9,133,851 5.6890 0.31%
2002-06-21 0 16.00 15.95 16.00 15.30 16.00 4,161,343 65,947,067 15.848 5.696 5.678 5.696 5.447 5.696 11,689,248 5.6417 1.27%
2002-06-20 0 15.80 15.75 15.80 15.25 15.80 3,958,201 61,769,541 15.605 5.625 5.607 5.625 5.429 5.625 11,118,621 5.5555 2.93%
2002-06-19 0 15.35 15.25 15.30 15.30 15.85 4,245,142 66,096,941 15.570 5.465 5.429 5.447 5.447 5.643 11,924,641 5.5429 -3.15%
2002-06-18 0 15.85 15.85 15.90 15.80 16.05 2,724,553 43,391,620 15.926 5.643 5.643 5.660 5.625 5.714 7,653,293 5.6697 -0.31%
2002-06-17 0 15.90 15.90 15.95 15.90 16.20 3,491,253 55,854,269 15.998 5.660 5.660 5.678 5.660 5.767 9,806,960 5.6954 -2.15%
2002-06-14 0 16.25 16.25 16.30 16.25 16.50 3,835,373 62,497,947 16.295 5.785 5.785 5.803 5.785 5.874 10,773,596 5.8010 -2.11%
2002-06-13 0 16.60 16.55 16.60 16.55 16.70 3,043,164 50,587,610 16.623 5.910 5.892 5.910 5.892 5.945 8,548,274 5.9179 -0.60%
2002-06-12 0 16.70 16.65 16.70 16.60 16.85 3,573,846 59,710,812 16.708 5.945 5.927 5.945 5.910 5.999 10,038,964 5.9479 -1.47%
2002-06-11 0 16.95 16.95 17.00 16.75 17.00 3,778,485 63,664,583 16.849 6.034 6.034 6.052 5.963 6.052 10,613,797 5.9983 0.59%
2002-06-10 0 16.85 16.80 16.85 16.75 16.85 2,914,592 49,020,206 16.819 5.999 5.981 5.999 5.963 5.999 8,187,114 5.9875 0.00%
2002-06-07 0 16.85 16.80 16.90 16.60 16.90 2,728,763 45,857,131 16.805 5.999 5.981 6.016 5.910 6.016 7,665,119 5.9826 0.30%
2002-06-06 0 16.80 16.70 16.80 16.65 16.85 2,999,689 50,179,869 16.728 5.981 5.945 5.981 5.927 5.999 8,426,152 5.9553 1.20%
2002-06-05 0 16.60 16.55 16.65 16.45 16.70 1,583,271 26,216,924 16.559 5.910 5.892 5.927 5.856 5.945 4,447,422 5.8949 0.61%
2002-06-04 0 16.50 16.45 16.50 16.20 16.55 2,981,174 48,920,707 16.410 5.874 5.856 5.874 5.767 5.892 8,374,143 5.8419 0.92%
2002-06-03 0 16.35 16.30 16.35 16.30 16.80 7,100,103 117,536,111 16.554 5.821 5.803 5.821 5.803 5.981 19,944,251 5.8932 -3.54%
2002-05-31 0 16.95 16.90 17.00 16.65 17.05 4,027,910 67,718,081 16.812 6.034 6.016 6.052 5.927 6.070 11,314,434 5.9851 -0.29%
2002-05-30 0 17.00 17.00 17.05 16.70 17.10 3,106,826 52,383,879 16.861 6.052 6.052 6.070 5.945 6.088 8,727,101 6.0024 0.29%
2002-05-29 0 16.95 16.90 16.95 16.80 17.00 2,810,289 47,518,547 16.909 6.034 6.016 6.034 5.981 6.052 7,894,126 6.0195 0.89%
2002-05-28 0 16.80 16.75 16.80 16.75 16.95 1,796,300 30,235,038 16.832 5.981 5.963 5.981 5.963 6.034 5,045,822 5.9921 -0.88%
2002-05-27 0 16.95 16.90 16.95 16.85 17.20 1,352,701 22,924,168 16.947 6.034 6.016 6.034 5.999 6.123 3,799,749 6.0331 -0.59%
2002-05-24 0 17.05 16.95 17.10 16.95 17.10 2,630,579 44,781,477 17.023 6.070 6.034 6.088 6.034 6.088 7,389,319 6.0603 0.29%
2002-05-23 0 17.00 16.90 17.00 16.85 17.25 2,771,366 47,066,181 16.983 6.052 6.016 6.052 5.999 6.141 7,784,791 6.0459 -0.87%
2002-05-22 0 17.15 17.10 17.15 17.05 17.25 1,603,165 27,447,816 17.121 6.105 6.088 6.105 6.070 6.141 4,503,304 6.0950 -0.87%
2002-05-21 0 17.30 17.15 17.30 17.15 17.40 6,819,254 117,613,496 17.247 6.159 6.105 6.159 6.105 6.194 19,155,343 6.1400 0.87%
2002-05-17 0 17.15 17.15 17.20 17.05 17.30 3,682,574 63,233,779 17.171 6.105 6.105 6.123 6.070 6.159 10,344,382 6.1129 0.00%
2002-05-16 0 17.15 17.10 17.15 16.95 17.15 3,045,096 52,049,522 17.093 6.105 6.088 6.105 6.034 6.105 8,553,701 6.0850 0.00%
2002-05-15 0 17.15 17.10 17.15 17.00 17.15 4,117,797 70,285,217 17.069 6.105 6.088 6.105 6.052 6.105 11,566,927 6.0764 1.18%
2002-05-14 0 16.95 16.85 16.95 16.80 17.10 2,771,285 46,865,283 16.911 6.034 5.999 6.034 5.981 6.088 7,784,563 6.0203 0.00%
2002-05-13 0 16.95 16.90 16.95 16.85 17.05 2,202,066 37,275,011 16.927 6.034 6.016 6.034 5.999 6.070 6,185,622 6.0261 -0.29%
2002-05-10 0 17.00 16.90 17.00 16.75 17.25 2,635,703 44,578,939 16.913 6.052 6.016 6.052 5.963 6.141 7,403,712 6.0212 0.00%
2002-05-09 0 17.00 16.95 17.00 16.95 17.50 4,940,961 85,102,121 17.224 6.052 6.034 6.052 6.034 6.230 13,879,202 6.1316 -2.02%
2002-05-08 0 17.35 17.30 17.35 17.05 17.50 3,992,956 69,079,436 17.300 6.177 6.159 6.177 6.070 6.230 11,216,248 6.1589 -0.29%
2002-05-07 0 17.40 17.30 17.40 16.85 17.40 5,384,353 92,501,373 17.180 6.194 6.159 6.194 5.999 6.194 15,124,694 6.1159 2.05%
2002-05-06 0 17.05 17.05 17.10 16.95 17.50 4,918,390 84,560,403 17.193 6.070 6.070 6.088 6.034 6.230 13,815,800 6.1206 -0.87%
2002-05-03 0 17.20 17.20 17.25 16.80 17.30 11,307,595 192,967,703 17.065 6.123 6.123 6.141 5.981 6.159 31,763,132 6.0752 2.08%
2002-05-02 0 16.85 16.80 16.85 16.30 16.95 5,714,611 94,890,356 16.605 5.999 5.981 5.999 5.803 6.034 16,052,392 5.9113 3.06%
2002-04-30 0 16.35 16.30 16.35 16.05 16.40 2,113,081 34,307,102 16.236 5.821 5.803 5.821 5.714 5.838 5,935,663 5.7798 1.24%
2002-04-29 0 16.15 16.15 16.20 16.05 16.25 1,191,429 19,217,613 16.130 5.749 5.749 5.767 5.714 5.785 3,346,734 5.7422 -0.92%
2002-04-26 0 16.30 16.30 16.35 16.20 16.35 2,835,592 46,186,953 16.288 5.803 5.803 5.821 5.767 5.821 7,965,202 5.7986 0.62%
2002-04-25 0 16.20 16.20 16.25 16.20 16.30 1,716,147 27,841,559 16.223 5.767 5.767 5.785 5.767 5.803 4,820,672 5.7755 -0.61%
2002-04-24 0 16.30 16.30 16.35 16.20 16.40 3,427,404 55,691,138 16.249 5.803 5.803 5.821 5.767 5.838 9,627,607 5.7845 -0.61%
2002-04-23 0 16.40 16.35 16.40 16.05 16.40 4,763,824 77,599,724 16.289 5.838 5.821 5.838 5.714 5.838 13,381,623 5.7990 1.55%
2002-04-22 0 16.15 16.10 16.15 16.00 16.20 6,213,620 100,165,729 16.120 5.749 5.732 5.749 5.696 5.767 17,454,112 5.7388 0.94%
2002-04-19 0 16.00 15.95 16.00 15.70 16.05 5,372,072 85,396,367 15.896 5.696 5.678 5.696 5.589 5.714 15,090,197 5.6591 1.27%
2002-04-18 0 15.80 15.75 15.80 15.60 15.85 3,216,124 50,494,914 15.701 5.625 5.607 5.625 5.554 5.643 9,034,120 5.5894 1.28%
2002-04-17 0 15.60 15.60 15.65 15.55 15.65 2,734,090 42,611,539 15.585 5.554 5.554 5.571 5.536 5.571 7,680,082 5.5483 0.32%
2002-04-16 0 15.55 15.55 15.60 15.40 15.60 2,461,347 38,128,989 15.491 5.536 5.536 5.554 5.482 5.554 6,913,945 5.5148 0.97%
2002-04-15 0 15.40 15.35 15.40 15.30 15.40 1,182,610 18,169,841 15.364 5.482 5.465 5.482 5.447 5.482 3,321,962 5.4696 0.33%
2002-04-12 0 15.35 15.30 15.40 15.30 15.40 2,075,659 31,843,098 15.341 5.465 5.447 5.482 5.447 5.482 5,830,544 5.4614 0.00%
2002-04-11 0 15.35 15.35 15.40 15.30 15.50 2,667,385 41,065,242 15.395 5.465 5.465 5.482 5.447 5.518 7,492,707 5.4807 0.00%
2002-04-10 0 15.35 15.30 15.35 15.25 15.35 2,740,728 42,013,424 15.329 5.465 5.447 5.465 5.429 5.465 7,698,729 5.4572 0.33%
2002-04-09 0 15.30 15.30 15.35 15.25 15.35 1,385,781 21,203,135 15.300 5.447 5.447 5.465 5.429 5.465 3,892,671 5.4469 -0.33%
2002-04-08 0 15.35 15.35 15.40 15.20 15.40 1,636,955 25,072,034 15.316 5.465 5.465 5.482 5.411 5.482 4,598,221 5.4526 0.33%
2002-04-04 0 15.30 15.25 15.30 15.20 15.35 2,568,251 39,269,074 15.290 5.447 5.429 5.447 5.411 5.465 7,214,239 5.4433 0.66%
2002-04-03 0 15.20 15.20 15.30 15.20 15.40 2,032,881 31,072,234 15.285 5.411 5.411 5.447 5.411 5.482 5,710,380 5.4414 -0.33%
2002-04-02 0 15.25 15.25 15.30 15.15 15.60 2,813,677 43,061,543 15.304 5.429 5.429 5.447 5.393 5.554 7,903,643 5.4483 -1.93%
2002-03-28 0 15.55 15.50 15.55 15.40 15.55 2,976,627 46,153,485 15.505 5.536 5.518 5.536 5.482 5.536 8,361,371 5.5198 1.30%
2002-03-27 0 15.35 15.35 15.40 15.25 15.40 2,142,822 32,836,083 15.324 5.465 5.465 5.482 5.429 5.482 6,019,205 5.4552 0.99%
2002-03-26 0 15.20 15.15 15.20 15.10 15.25 1,790,188 27,139,156 15.160 5.411 5.393 5.411 5.376 5.429 5,028,654 5.3969 0.33%
2002-03-25 0 15.15 15.10 15.15 14.95 15.20 1,902,758 28,799,671 15.136 5.393 5.376 5.393 5.322 5.411 5,344,864 5.3883 1.34%
2002-03-22 0 14.95 14.90 15.00 14.90 15.05 2,494,234 37,419,478 15.002 5.322 5.304 5.340 5.304 5.358 7,006,325 5.3408 -0.33%
2002-03-21 0 15.00 14.95 15.00 14.90 15.10 1,268,906 19,042,575 15.007 5.340 5.322 5.340 5.304 5.376 3,564,368 5.3425 0.00%
2002-03-20 0 15.00 14.95 15.05 14.90 15.15 3,779,232 56,750,319 15.016 5.340 5.322 5.358 5.304 5.393 10,615,895 5.3458 -0.99%
2002-03-19 0 15.15 15.10 15.15 15.10 15.25 1,703,493 25,865,365 15.184 5.393 5.376 5.393 5.376 5.429 4,785,127 5.4054 0.00%
2002-03-18 0 15.15 15.15 15.20 15.15 15.35 1,698,640 25,885,608 15.239 5.393 5.393 5.411 5.393 5.465 4,771,494 5.4251 -0.98%
2002-03-15 0 15.30 15.25 15.30 15.20 15.50 1,764,965 27,029,172 15.314 5.447 5.429 5.447 5.411 5.518 4,957,802 5.4518 -1.29%
2002-03-14 0 15.50 15.45 15.50 15.25 15.60 1,606,372 24,939,045 15.525 5.518 5.500 5.518 5.429 5.554 4,512,313 5.5269 -0.64%
2002-03-13 0 15.60 15.60 15.65 15.50 15.65 3,411,152 53,095,303 15.565 5.554 5.554 5.571 5.518 5.571 9,581,955 5.5412 0.32%
2002-03-12 0 15.55 15.55 15.60 15.30 15.75 4,938,602 76,739,104 15.539 5.536 5.536 5.554 5.447 5.607 13,872,576 5.5317 0.97%
2002-03-11 0 15.40 15.40 15.45 15.30 15.45 2,976,009 45,755,730 15.375 5.482 5.482 5.500 5.447 5.500 8,359,635 5.4734 0.33%
2002-03-08 0 15.35 15.30 15.35 15.20 15.35 3,123,185 47,779,089 15.298 5.465 5.447 5.465 5.411 5.465 8,773,054 5.4461 1.32%
2002-03-07 0 15.15 15.15 15.20 15.15 15.25 1,908,895 29,001,643 15.193 5.393 5.393 5.411 5.393 5.429 5,362,103 5.4086 0.66%
2002-03-06 0 15.05 15.10 15.15 15.00 15.25 1,780,768 26,883,896 15.097 5.358 5.376 5.393 5.340 5.429 5,002,193 5.3744 -0.99%
2002-03-05 0 15.20 15.15 15.20 14.90 15.20 3,547,800 53,537,245 15.090 5.411 5.393 5.411 5.304 5.411 9,965,801 5.3721 2.70%
2002-03-04 0 14.80 14.75 14.80 14.65 15.15 4,326,459 64,230,590 14.846 5.269 5.251 5.269 5.215 5.393 12,153,061 5.2851 -0.67%
2002-03-01 0 14.90 14.85 14.90 14.75 14.90 1,440,926 21,376,255 14.835 5.304 5.287 5.304 5.251 5.304 4,047,574 5.2813 0.34%
2002-02-28 0 14.85 14.80 14.85 14.60 14.95 2,148,177 31,642,023 14.730 5.287 5.269 5.287 5.198 5.322 6,034,248 5.2437 0.34%
2002-02-27 0 14.80 14.80 14.85 14.75 15.10 2,779,075 41,475,162 14.924 5.269 5.269 5.287 5.251 5.376 7,806,446 5.3129 0.34%
2002-02-26 0 14.75 14.70 14.75 14.65 15.10 4,737,811 70,520,553 14.885 5.251 5.233 5.251 5.215 5.376 13,308,552 5.2989 -1.14%
2002-02-25 0 15.25 15.20 15.25 15.20 15.45 4,549,614 69,424,981 15.260 5.311 5.294 5.311 5.294 5.381 13,062,570 5.3148 -0.65%
2002-02-22 0 15.35 15.30 15.35 15.20 15.45 4,919,399 75,274,018 15.301 5.346 5.329 5.346 5.294 5.381 14,124,274 5.3294 -0.97%
2002-02-21 0 15.50 15.45 15.50 15.40 15.65 3,560,255 55,070,199 15.468 5.399 5.381 5.399 5.364 5.451 10,221,984 5.3874 0.00%
2002-02-20 0 15.50 15.45 15.50 15.25 15.50 1,791,164 27,648,716 15.436 5.399 5.381 5.399 5.311 5.399 5,142,679 5.3763 0.98%
2002-02-19 0 15.35 15.30 15.35 15.30 15.50 3,732,870 57,420,118 15.382 5.346 5.329 5.346 5.329 5.399 10,717,586 5.3576 -0.65%
2002-02-18 0 15.45 15.40 15.45 15.35 15.55 2,593,474 40,037,094 15.438 5.381 5.364 5.381 5.346 5.416 7,446,222 5.3768 -0.32%
2002-02-15 0 15.50 15.45 15.50 15.40 15.80 3,096,262 48,168,429 15.557 5.399 5.381 5.399 5.364 5.503 8,889,796 5.4184 0.00%
2002-02-11 0 15.50 15.50 15.55 15.30 15.55 1,699,000 26,268,249 15.461 5.399 5.399 5.416 5.329 5.416 4,878,064 5.3850 2.31%
2002-02-08 0 15.15 15.25 15.30 15.05 15.30 2,806,895 42,633,282 15.189 5.277 5.311 5.329 5.242 5.329 8,058,983 5.2902 0.33%
2002-02-07 0 15.10 15.05 15.10 15.00 15.35 4,309,705 65,085,638 15.102 5.259 5.242 5.259 5.224 5.346 12,373,759 5.2600 -0.98%
2002-02-06 0 15.25 15.25 15.30 15.20 15.55 3,324,339 50,992,118 15.339 5.311 5.311 5.329 5.294 5.416 9,544,637 5.3425 -1.29%
2002-02-05 0 15.45 15.45 15.50 15.05 15.50 6,302,857 96,377,394 15.291 5.381 5.381 5.399 5.242 5.399 18,096,373 5.3258 0.32%
2002-02-04 0 15.40 15.40 15.45 15.30 15.65 3,997,620 61,689,933 15.432 5.364 5.364 5.381 5.329 5.451 11,477,719 5.3748 -0.32%
2002-02-01 0 15.45 15.45 15.50 15.40 15.85 6,877,252 106,984,646 15.556 5.381 5.381 5.399 5.364 5.520 19,745,541 5.4182 -1.59%
2002-01-31 0 15.70 15.65 15.70 15.65 16.45 6,396,869 102,296,385 15.992 5.468 5.451 5.468 5.451 5.729 18,366,295 5.5698 -2.79%
2002-01-30 0 16.15 16.10 16.15 16.10 16.60 6,401,672 103,987,946 16.244 5.625 5.608 5.625 5.608 5.782 18,380,085 5.6576 -4.15%
2002-01-29 0 16.85 16.80 16.85 16.55 16.90 2,095,842 35,240,809 16.815 5.869 5.851 5.869 5.764 5.886 6,017,452 5.8564 1.81%
2002-01-28 0 16.55 16.55 16.65 16.50 16.75 1,632,787 27,154,545 16.631 5.764 5.764 5.799 5.747 5.834 4,687,957 5.7924 0.30%
2002-01-25 0 16.50 16.50 16.55 16.40 16.55 2,030,635 33,409,288 16.453 5.747 5.747 5.764 5.712 5.764 5,830,234 5.7304 0.61%
2002-01-24 0 16.40 16.35 16.40 16.30 16.70 2,487,212 40,821,883 16.413 5.712 5.695 5.712 5.677 5.817 7,141,129 5.7164 -0.91%
2002-01-23 0 16.55 16.60 16.65 16.50 16.70 1,236,664 20,537,721 16.607 5.764 5.782 5.799 5.747 5.817 3,550,633 5.7842 -0.30%
2002-01-22 0 16.60 16.60 16.65 16.55 17.00 2,564,524 42,729,578 16.662 5.782 5.782 5.799 5.764 5.921 7,363,103 5.8032 -2.35%
2002-01-21 0 17.00 16.90 17.00 16.90 17.15 2,388,831 40,626,076 17.007 5.921 5.886 5.921 5.886 5.973 6,858,664 5.9233 0.00%
2002-01-18 0 17.00 16.95 17.00 16.50 17.15 2,160,735 36,451,627 16.870 5.921 5.904 5.921 5.747 5.973 6,203,769 5.8757 2.41%
2002-01-17 0 16.60 16.55 16.70 16.40 16.70 2,365,631 39,190,093 16.566 5.782 5.764 5.817 5.712 5.817 6,792,053 5.7700 -0.60%
2002-01-16 0 16.70 16.65 16.70 16.50 16.75 1,921,549 31,942,318 16.623 5.817 5.799 5.817 5.747 5.834 5,517,033 5.7898 0.60%
2002-01-15 0 16.60 16.55 16.60 16.55 16.70 1,906,258 31,658,437 16.608 5.782 5.764 5.782 5.764 5.817 5,473,130 5.7843 -1.19%
2002-01-14 0 16.80 16.75 16.80 16.60 16.85 1,176,744 19,717,875 16.756 5.851 5.834 5.851 5.782 5.869 3,378,595 5.8361 0.30%
2002-01-11 0 16.75 16.75 16.80 16.55 17.15 3,075,697 51,615,563 16.782 5.834 5.834 5.851 5.764 5.973 8,830,751 5.8450 -1.18%
2002-01-10 0 16.95 16.95 17.00 16.95 17.05 1,571,037 26,691,665 16.990 5.904 5.904 5.921 5.904 5.938 4,510,664 5.9175 -1.17%
2002-01-09 0 17.15 17.10 17.15 16.95 17.45 4,303,523 73,800,210 17.149 5.973 5.956 5.973 5.904 6.078 12,356,009 5.9728 0.29%
2002-01-08 0 17.10 17.05 17.10 16.90 17.10 1,651,400 28,112,426 17.023 5.956 5.938 5.956 5.886 5.956 4,741,398 5.9291 -0.29%
2002-01-07 0 17.15 17.10 17.15 17.05 17.25 2,584,886 44,322,455 17.147 5.973 5.956 5.973 5.938 6.008 7,421,565 5.9721 0.88%
2002-01-04 0 17.00 16.95 17.05 16.95 17.15 2,794,618 47,646,822 17.049 5.921 5.904 5.938 5.904 5.973 8,023,734 5.9382 0.29%
2002-01-03 0 16.95 16.90 17.00 16.80 16.95 1,142,112 19,329,679 16.925 5.904 5.886 5.921 5.851 5.904 3,279,161 5.8947 0.59%
2002-01-02 0 16.85 16.80 16.85 16.65 16.85 664,025 11,137,613 16.773 5.869 5.851 5.869 5.799 5.869 1,906,508 5.8419 0.30%
2001-12-31 0 16.80 16.75 16.80 16.65 16.80 559,470 9,346,053 16.705 5.851 5.834 5.851 5.799 5.851 1,606,316 5.8183 0.60%
2001-12-28 0 16.70 16.65 16.70 16.65 16.80 894,348 14,935,611 16.700 5.817 5.799 5.817 5.799 5.851 2,567,797 5.8165 0.00%
2001-12-27 0 16.70 16.65 16.70 16.55 16.80 698,005 11,662,115 16.708 5.817 5.799 5.817 5.764 5.851 2,004,069 5.8192 0.00%
2001-12-24 0 16.70 16.70 16.75 16.70 16.80 519,784 8,714,356 16.765 5.817 5.817 5.834 5.817 5.851 1,492,372 5.8393 0.30%
2001-12-21 0 16.65 16.65 16.70 16.60 16.95 2,767,397 46,229,819 16.705 5.799 5.799 5.817 5.782 5.904 7,945,579 5.8183 -2.92%
2001-12-20 0 17.15 17.15 17.20 16.85 17.25 3,978,300 67,872,428 17.061 5.973 5.973 5.991 5.869 6.008 11,422,249 5.9421 1.78%
2001-12-19 0 16.85 16.85 16.90 16.80 16.95 1,734,982 29,229,524 16.847 5.869 5.869 5.886 5.851 5.904 4,981,373 5.8678 0.60%
2001-12-18 0 16.75 16.75 16.85 16.60 17.00 1,557,510 26,088,167 16.750 5.834 5.834 5.869 5.782 5.921 4,471,826 5.8339 -0.89%
2001-12-17 0 16.90 16.90 16.95 16.50 16.95 1,768,308 29,679,553 16.784 5.886 5.886 5.904 5.747 5.904 5,077,057 5.8458 1.20%
2001-12-14 0 16.70 16.65 16.75 16.50 16.75 1,723,938 28,613,323 16.598 5.817 5.799 5.834 5.747 5.834 4,949,664 5.7809 0.00%
2001-12-13 0 16.70 16.70 16.75 16.55 16.95 3,603,934 60,249,175 16.718 5.817 5.817 5.834 5.764 5.904 10,347,392 5.8226 -0.89%
2001-12-12 0 16.85 16.80 16.90 16.65 16.95 2,276,267 38,310,970 16.831 5.869 5.851 5.886 5.799 5.904 6,535,477 5.8620 0.00%
2001-12-11 0 16.85 16.85 16.90 16.65 16.90 1,597,163 26,751,877 16.750 5.869 5.869 5.886 5.799 5.886 4,585,676 5.8338 0.30%
2001-12-10 0 16.80 16.80 16.85 16.70 16.90 1,841,314 30,912,741 16.788 5.851 5.851 5.869 5.817 5.886 5,286,667 5.8473 0.30%
2001-12-07 0 16.75 16.75 16.80 16.70 16.85 3,200,634 53,698,187 16.777 5.834 5.834 5.851 5.817 5.869 9,189,462 5.8435 0.30%
2001-12-06 0 16.70 16.65 16.70 16.60 17.00 4,633,069 77,638,883 16.758 5.817 5.799 5.817 5.782 5.921 13,302,181 5.8366 -0.30%
2001-12-05 0 16.75 16.75 16.85 16.35 16.85 5,607,597 93,044,769 16.593 5.834 5.834 5.869 5.695 5.869 16,100,186 5.7791 2.45%
2001-12-04 0 16.35 16.30 16.35 16.10 16.35 2,919,530 47,473,971 16.261 5.695 5.677 5.695 5.608 5.695 8,382,374 5.6635 0.62%
2001-12-03 0 16.25 16.20 16.30 16.05 16.45 2,086,909 33,765,240 16.180 5.660 5.642 5.677 5.590 5.729 5,991,804 5.6352 -1.22%
2001-11-30 0 16.45 16.45 16.50 16.05 16.50 4,068,853 66,288,104 16.292 5.729 5.729 5.747 5.590 5.747 11,682,239 5.6743 2.49%
2001-11-29 0 16.05 16.05 16.10 15.80 16.20 3,148,701 50,299,429 15.975 5.590 5.590 5.608 5.503 5.642 9,040,356 5.5639 0.31%
2001-11-28 0 16.00 15.95 16.00 15.95 16.15 3,350,965 53,723,697 16.032 5.573 5.555 5.573 5.555 5.625 9,621,084 5.5840 -1.23%
2001-11-27 0 16.20 16.20 16.30 16.20 16.55 2,551,939 41,829,978 16.391 5.642 5.642 5.677 5.642 5.764 7,326,969 5.7090 -0.92%
2001-11-26 0 16.35 16.35 16.45 16.30 17.00 3,639,007 60,427,488 16.605 5.695 5.695 5.729 5.677 5.921 10,448,092 5.7836 -1.80%
2001-11-23 0 16.65 16.65 16.70 16.65 16.75 2,531,536 42,266,692 16.696 5.799 5.799 5.817 5.799 5.834 7,268,390 5.8151 -0.60%
2001-11-22 0 16.75 16.65 16.75 16.60 16.80 2,266,006 37,787,225 16.676 5.834 5.799 5.834 5.782 5.851 6,506,016 5.8080 0.00%
2001-11-21 0 16.75 16.75 16.80 16.30 16.80 4,404,405 73,115,803 16.601 5.834 5.834 5.851 5.677 5.851 12,645,655 5.7819 2.45%
2001-11-20 0 16.35 16.30 16.35 16.10 16.50 3,829,991 62,481,632 16.314 5.695 5.677 5.695 5.608 5.747 10,996,433 5.6820 1.24%
2001-11-19 0 16.15 16.15 16.20 16.00 16.25 1,896,576 30,622,546 16.146 5.625 5.625 5.642 5.573 5.660 5,445,332 5.6236 0.94%
2001-11-16 0 16.00 16.00 16.10 16.00 16.25 3,110,644 50,103,969 16.107 5.573 5.573 5.608 5.573 5.660 8,931,089 5.6101 -0.31%
2001-11-15 0 16.05 16.00 16.05 15.70 16.10 4,028,727 64,135,425 15.920 5.590 5.573 5.590 5.468 5.608 11,567,032 5.5447 0.94%
2001-11-14 0 15.90 15.85 15.95 15.80 16.10 4,812,247 76,734,397 15.946 5.538 5.520 5.555 5.503 5.608 13,816,626 5.5538 0.63%
2001-11-13 0 15.80 15.75 15.80 15.50 15.85 3,655,326 57,537,204 15.741 5.503 5.486 5.503 5.399 5.520 10,494,946 5.4824 0.96%
2001-11-12 0 15.65 15.60 15.65 15.50 15.90 3,472,854 54,594,457 15.720 5.451 5.433 5.451 5.399 5.538 9,971,044 5.4753 0.97%
2001-11-09 0 15.50 15.45 15.55 15.20 15.60 4,315,743 66,849,982 15.490 5.399 5.381 5.416 5.294 5.433 12,391,094 5.3950 0.65%
2001-11-08 0 15.40 15.35 15.40 15.20 15.55 2,560,065 39,549,576 15.449 5.364 5.346 5.364 5.294 5.416 7,350,300 5.3807 1.65%
2001-11-07 0 15.15 15.10 15.20 15.00 15.55 3,924,585 59,563,871 15.177 5.277 5.259 5.294 5.224 5.416 11,268,026 5.2861 -1.94%
2001-11-06 0 15.45 15.40 15.45 15.35 15.90 2,286,232 35,720,121 15.624 5.381 5.364 5.381 5.346 5.538 6,564,088 5.4417 -2.52%
2001-11-05 0 15.85 15.85 15.90 15.50 15.90 1,762,980 27,737,672 15.733 5.520 5.520 5.538 5.399 5.538 5,061,759 5.4798 1.93%
2001-11-02 0 15.55 15.50 15.55 15.30 15.70 1,733,268 26,898,158 15.519 5.416 5.399 5.416 5.329 5.468 4,976,452 5.4051 0.32%
2001-11-01 0 15.50 15.45 15.50 15.40 15.55 1,442,822 22,347,383 15.489 5.399 5.381 5.399 5.364 5.416 4,142,541 5.3946 -0.32%
2001-10-31 0 15.55 15.55 15.60 15.15 15.60 1,590,992 24,483,943 15.389 5.416 5.416 5.433 5.277 5.433 4,567,958 5.3599 1.97%
2001-10-30 0 15.25 15.20 15.25 15.00 15.55 2,378,438 36,428,421 15.316 5.311 5.294 5.311 5.224 5.416 6,828,824 5.3345 0.00%
2001-10-29 0 15.25 15.25 15.30 15.10 15.40 2,926,526 44,719,975 15.281 5.311 5.311 5.329 5.259 5.364 8,402,461 5.3222 -1.93%
2001-10-26 0 15.55 15.50 15.55 15.40 15.55 2,756,488 42,722,603 15.499 5.416 5.399 5.416 5.364 5.416 7,914,258 5.3982 1.97%
2001-10-24 0 15.25 15.25 15.30 15.20 15.45 1,590,481 24,337,599 15.302 5.311 5.311 5.329 5.294 5.381 4,566,491 5.3296 -0.65%
2001-10-23 0 15.35 15.30 15.35 15.20 15.45 3,369,941 51,630,731 15.321 5.346 5.329 5.346 5.294 5.381 9,675,566 5.3362 1.66%
2001-10-22 0 15.10 15.10 15.20 15.10 15.40 1,007,281 15,301,488 15.191 5.259 5.259 5.294 5.259 5.364 2,892,043 5.2909 -0.33%
2001-10-19 0 15.15 15.15 15.25 15.10 15.35 1,840,961 27,974,311 15.195 5.277 5.277 5.311 5.259 5.346 5,285,653 5.2925 -0.33%
2001-10-18 0 15.20 15.20 15.25 15.10 15.55 2,109,637 32,087,148 15.210 5.294 5.294 5.311 5.259 5.416 6,057,059 5.2975 -2.25%
2001-10-17 0 15.55 15.50 15.55 15.15 15.70 2,178,830 34,014,956 15.612 5.416 5.399 5.416 5.277 5.468 6,255,722 5.4374 0.97%
2001-10-16 0 15.40 15.30 15.40 15.15 15.45 1,140,771 17,457,181 15.303 5.364 5.329 5.364 5.277 5.381 3,275,311 5.3299 1.65%
2001-10-15 0 15.15 15.10 15.15 15.00 15.40 1,806,861 27,359,959 15.142 5.277 5.259 5.277 5.224 5.364 5,187,748 5.2740 -1.30%
2001-10-12 0 15.35 15.30 15.35 15.20 15.80 4,924,600 75,977,601 15.428 5.346 5.329 5.346 5.294 5.503 14,139,207 5.3735 -1.60%
2001-10-11 0 15.60 15.55 15.60 15.55 16.00 6,889,543 108,081,773 15.688 5.433 5.416 5.433 5.416 5.573 19,780,830 5.4640 0.00%
2001-10-10 0 15.60 15.55 15.65 15.30 16.10 7,433,656 115,930,671 15.595 5.433 5.416 5.451 5.329 5.608 21,343,054 5.4318 -3.70%
2001-10-09 0 16.20 16.15 16.20 15.65 16.25 3,291,685 52,521,671 15.956 5.642 5.625 5.642 5.451 5.660 9,450,882 5.5573 4.52%
2001-10-08 0 15.50 15.45 15.50 15.25 15.75 3,079,020 47,802,182 15.525 5.399 5.381 5.399 5.311 5.486 8,840,292 5.4073 -2.52%
2001-10-05 0 15.90 15.85 15.90 15.80 16.30 2,676,083 42,586,985 15.914 5.538 5.520 5.538 5.503 5.677 7,683,404 5.5427 -2.75%
2001-10-04 0 16.35 16.35 16.40 16.10 16.50 2,337,457 38,161,072 16.326 5.695 5.695 5.712 5.608 5.747 6,711,162 5.6862 2.83%
2001-10-03 0 15.90 15.90 16.00 15.65 16.30 3,600,544 57,588,341 15.994 5.538 5.538 5.573 5.451 5.677 10,337,659 5.5707 2.25%
2001-09-28 0 15.55 15.55 15.60 15.30 15.65 2,936,610 45,567,951 15.517 5.416 5.416 5.433 5.329 5.451 8,431,413 5.4045 1.63%
2001-09-27 0 15.30 15.25 15.35 14.90 15.55 2,852,684 43,581,090 15.277 5.329 5.311 5.346 5.190 5.416 8,190,450 5.3210 0.66%
2001-09-26 0 15.20 15.15 15.20 14.55 15.20 2,287,979 34,263,367 14.975 5.294 5.277 5.294 5.068 5.294 6,569,104 5.2158 4.47%
2001-09-25 0 14.55 14.55 14.60 14.50 14.85 2,761,622 40,522,991 14.674 5.068 5.068 5.085 5.050 5.172 7,928,998 5.1107 0.34%
2001-09-24 0 14.50 14.55 14.60 14.15 14.55 2,824,162 40,555,417 14.360 5.050 5.068 5.085 4.928 5.068 8,108,559 5.0016 0.35%
2001-09-21 0 14.45 14.45 14.50 14.20 15.00 3,872,777 56,055,373 14.474 5.033 5.033 5.050 4.946 5.224 11,119,278 5.0413 -6.17%
2001-09-20 0 15.40 15.35 15.45 15.25 15.70 1,518,130 23,391,285 15.408 5.364 5.346 5.381 5.311 5.468 4,358,761 5.3665 -1.91%
2001-09-19 0 15.70 15.70 15.75 15.50 16.00 2,499,846 39,131,689 15.654 5.468 5.468 5.486 5.399 5.573 7,177,403 5.4521 -0.95%
2001-09-18 0 15.85 15.80 15.85 15.80 16.55 2,500,218 40,325,259 16.129 5.520 5.503 5.520 5.503 5.764 7,178,471 5.6175 -2.16%
2001-09-17 0 16.20 16.20 16.25 15.80 16.20 4,556,655 73,119,976 16.047 5.642 5.642 5.660 5.503 5.642 13,082,786 5.5890 -1.82%
2001-09-14 0 16.50 16.50 16.55 16.40 17.05 3,222,289 53,515,200 16.608 5.747 5.747 5.764 5.712 5.938 9,251,637 5.7844 -1.79%
2001-09-13 0 16.80 16.80 16.85 16.50 16.90 3,923,217 65,613,299 16.724 5.851 5.851 5.869 5.747 5.886 11,264,098 5.8250 1.82%
2001-09-12 0 16.50 16.50 16.60 15.75 16.75 7,946,282 130,897,908 16.473 5.747 5.747 5.782 5.486 5.834 22,814,874 5.7374 -5.98%
2001-09-11 0 17.55 17.50 17.55 17.50 17.70 2,360,951 41,404,618 17.537 6.113 6.095 6.113 6.095 6.165 6,778,617 6.1081 -0.28%
2001-09-10 0 17.60 17.55 17.60 17.40 17.75 3,754,297 66,041,030 17.591 6.130 6.113 6.130 6.060 6.182 10,779,105 6.1268 -1.12%
2001-09-07 0 17.80 17.60 17.65 17.40 17.80 4,725,118 82,678,096 17.498 6.200 6.130 6.147 6.060 6.200 13,566,467 6.0943 1.14%
2001-09-06 0 17.60 17.55 17.60 17.55 17.95 2,286,434 40,507,861 17.717 6.130 6.113 6.130 6.113 6.252 6,564,668 6.1706 -1.68%
2001-09-05 0 17.90 17.85 17.90 17.75 18.00 1,297,112 23,094,230 17.804 6.234 6.217 6.234 6.182 6.269 3,724,188 6.2011 -0.28%
2001-09-04 0 17.95 17.90 18.00 17.60 18.00 1,292,951 23,133,085 17.892 6.252 6.234 6.269 6.130 6.269 3,712,241 6.2316 1.13%
2001-09-03 0 17.75 17.75 17.80 17.55 17.95 1,308,358 23,323,673 17.827 6.182 6.182 6.200 6.113 6.252 3,756,477 6.2089 -0.56%
2001-08-31 0 17.85 17.80 17.85 17.65 18.00 2,220,572 39,707,878 17.882 6.217 6.200 6.217 6.147 6.269 6,375,569 6.2281 -1.11%
2001-08-30 0 18.05 17.95 18.05 17.70 18.05 1,550,347 27,795,599 17.929 6.287 6.252 6.287 6.165 6.287 4,451,260 6.2444 1.12%
2001-08-29 0 17.85 17.85 17.90 17.60 17.90 1,224,448 21,768,301 17.778 6.217 6.217 6.234 6.130 6.234 3,515,559 6.1920 0.56%
2001-08-28 0 17.75 17.75 17.80 17.50 17.80 1,300,084 23,067,249 17.743 6.182 6.182 6.200 6.095 6.200 3,732,721 6.1797 -1.11%
2001-08-27 0 17.95 17.80 17.95 17.70 17.95 773,850 13,803,643 17.838 6.252 6.200 6.252 6.165 6.252 2,221,830 6.2127 1.41%
2001-08-24 0 17.70 17.70 17.75 17.60 17.85 2,634,656 46,686,819 17.720 6.165 6.165 6.182 6.130 6.217 7,564,461 6.1719 -0.84%
2001-08-23 0 17.85 17.80 17.85 17.80 17.95 2,618,398 46,917,212 17.918 6.217 6.200 6.217 6.200 6.252 7,517,782 6.2408 0.62%
2001-08-22 0 17.95 17.95 18.00 17.90 18.10 7,048,185 126,858,445 17.999 6.179 6.179 6.196 6.162 6.230 20,475,864 6.1955 -0.28%
2001-08-21 0 18.00 17.95 18.00 17.95 18.20 5,909,166 106,455,331 18.015 6.196 6.179 6.196 6.179 6.265 17,166,870 6.2012 -0.28%
2001-08-20 0 18.05 18.00 18.10 17.80 18.15 6,336,036 113,985,843 17.990 6.213 6.196 6.230 6.127 6.248 18,406,981 6.1925 -0.82%
2001-08-17 0 18.20 18.05 18.20 17.80 18.20 2,679,411 48,323,004 18.035 6.265 6.213 6.265 6.127 6.265 7,784,026 6.2080 1.11%
2001-08-16 0 18.00 17.95 18.00 17.70 18.05 3,024,217 54,146,502 17.904 6.196 6.179 6.196 6.093 6.213 8,785,731 6.1630 0.84%
2001-08-15 0 17.85 17.85 17.90 17.65 17.95 1,626,929 28,875,691 17.749 6.144 6.144 6.162 6.075 6.179 4,726,433 6.1094 0.28%
2001-08-14 0 17.80 17.75 17.80 17.70 17.90 1,233,590 21,948,899 17.793 6.127 6.110 6.127 6.093 6.162 3,583,734 6.1246 0.00%
2001-08-13 0 17.80 17.75 17.80 17.60 17.90 1,041,045 18,492,628 17.764 6.127 6.110 6.127 6.058 6.162 3,024,367 6.1145 -0.28%
2001-08-10 0 17.85 17.80 17.85 17.60 17.90 881,115 15,672,403 17.787 6.144 6.127 6.144 6.058 6.162 2,559,750 6.1226 1.13%
2001-08-09 0 17.65 17.65 17.70 17.50 17.75 5,317,964 93,693,538 17.618 6.075 6.075 6.093 6.024 6.110 15,449,354 6.0646 -0.84%
2001-08-08 0 17.80 17.75 17.80 17.70 17.90 941,132 16,733,807 17.781 6.127 6.110 6.127 6.093 6.162 2,734,107 6.1204 0.28%
2001-08-07 0 17.75 17.70 17.75 17.65 17.95 1,711,453 30,318,181 17.715 6.110 6.093 6.110 6.075 6.179 4,971,986 6.0978 -0.28%
2001-08-06 0 17.80 17.80 17.85 17.75 18.00 1,448,365 25,756,647 17.783 6.127 6.127 6.144 6.110 6.196 4,207,682 6.1213 -0.28%
2001-08-03 0 17.85 17.85 17.90 17.75 18.00 1,918,175 34,277,551 17.870 6.144 6.144 6.162 6.110 6.196 5,572,540 6.1512 0.28%
2001-08-02 0 17.80 17.75 17.80 17.70 17.95 5,723,128 101,815,800 17.790 6.127 6.110 6.127 6.093 6.179 16,626,406 6.1237 -0.28%
2001-08-01 0 17.85 17.85 17.90 17.80 18.40 3,195,568 57,372,128 17.954 6.144 6.144 6.162 6.127 6.334 9,283,527 6.1800 -1.92%
2001-07-31 0 18.20 18.20 18.25 17.65 18.35 4,510,198 81,063,180 17.973 6.265 6.265 6.282 6.075 6.316 13,102,692 6.1868 2.54%
2001-07-30 0 17.75 17.75 17.80 17.70 17.85 2,984,731 53,026,710 17.766 6.110 6.110 6.127 6.093 6.144 8,671,019 6.1154 -0.28%
2001-07-27 0 17.80 17.75 17.80 17.75 18.15 3,751,944 66,971,645 17.850 6.127 6.110 6.127 6.110 6.248 10,899,869 6.1443 -1.66%
2001-07-26 0 18.10 18.05 18.15 17.90 18.30 1,994,767 35,962,012 18.028 6.230 6.213 6.248 6.162 6.299 5,795,049 6.2056 -0.28%
2001-07-24 0 18.15 18.10 18.15 18.10 18.30 1,287,694 23,430,012 18.195 6.248 6.230 6.248 6.230 6.299 3,740,913 6.2632 -1.36%
2001-07-23 0 18.40 18.40 18.45 18.05 18.45 2,871,289 52,552,142 18.303 6.334 6.334 6.351 6.213 6.351 8,341,456 6.3001 1.66%
2001-07-20 0 18.10 18.05 18.10 17.75 18.15 1,667,801 29,890,634 17.922 6.230 6.213 6.230 6.110 6.248 4,845,172 6.1692 1.12%
2001-07-19 0 17.90 17.85 17.90 17.70 17.95 2,328,033 41,420,804 17.792 6.162 6.144 6.162 6.093 6.179 6,763,229 6.1244 -0.28%
2001-07-18 0 17.95 17.90 17.95 17.80 18.00 1,726,181 30,882,025 17.890 6.179 6.162 6.179 6.127 6.196 5,014,773 6.1582 0.84%
2001-07-17 0 17.80 17.80 17.85 17.60 17.85 1,860,383 32,924,980 17.698 6.127 6.127 6.144 6.058 6.144 5,404,647 6.0920 0.56%
2001-07-16 0 17.70 17.65 17.75 17.55 17.80 3,094,477 54,717,423 17.682 6.093 6.075 6.110 6.041 6.127 8,989,845 6.0866 1.72%
2001-07-13 0 17.40 17.35 17.45 17.40 18.05 7,365,982 130,021,908 17.652 5.989 5.972 6.007 5.989 6.213 21,399,104 6.0760 -2.25%
2001-07-12 0 17.80 17.75 17.80 17.60 17.90 1,750,572 31,136,894 17.787 6.127 6.110 6.127 6.058 6.162 5,085,632 6.1225 0.56%
2001-07-11 0 17.70 17.70 17.75 17.65 17.85 2,114,386 37,467,151 17.720 6.093 6.093 6.110 6.075 6.144 6,142,557 6.0996 -0.84%
2001-07-10 0 17.85 17.80 17.85 17.80 17.95 1,581,462 28,240,456 17.857 6.144 6.127 6.144 6.127 6.179 4,594,346 6.1468 0.56%
2001-07-09 0 17.75 17.70 17.75 17.60 17.80 4,398,704 77,956,920 17.723 6.110 6.093 6.110 6.058 6.127 12,778,788 6.1005 -1.93%
2001-07-05 0 18.10 18.10 18.15 18.00 18.40 2,337,895 42,610,667 18.226 6.230 6.230 6.248 6.196 6.334 6,791,879 6.2738 -0.55%
2001-07-04 0 18.20 18.20 18.25 18.20 18.45 3,522,978 64,321,800 18.258 6.265 6.265 6.282 6.265 6.351 10,234,694 6.2847 -1.09%
2001-07-03 0 18.40 18.35 18.40 18.10 18.40 3,218,431 58,752,242 18.255 6.334 6.316 6.334 6.230 6.334 9,349,947 6.2837 1.66%
2001-06-29 0 18.10 18.00 18.10 17.80 18.20 4,787,254 85,865,018 17.936 6.230 6.196 6.230 6.127 6.265 13,907,575 6.1740 1.40%
2001-06-28 0 17.85 17.65 17.70 17.60 18.05 6,520,109 116,173,824 17.818 6.144 6.075 6.093 6.058 6.213 18,941,736 6.1332 -1.38%
2001-06-27 0 18.10 18.10 18.15 17.95 18.15 4,600,609 82,909,737 18.021 6.230 6.230 6.248 6.179 6.248 13,365,348 6.2033 0.56%
2001-06-26 0 18.00 18.00 18.05 17.95 18.30 2,630,030 47,594,905 18.097 6.196 6.196 6.213 6.179 6.299 7,640,568 6.2292 -1.64%
2001-06-22 0 18.30 18.30 18.35 18.20 18.50 1,968,446 36,091,874 18.335 6.299 6.299 6.316 6.265 6.368 5,718,583 6.3113 -0.54%
2001-06-21 0 18.40 18.35 18.40 18.30 18.40 1,606,954 29,459,299 18.332 6.334 6.316 6.334 6.299 6.334 4,668,403 6.3104 1.10%
2001-06-20 0 18.20 18.15 18.20 18.10 18.35 2,304,476 42,054,289 18.249 6.265 6.248 6.265 6.230 6.316 6,694,793 6.2816 -0.55%
2001-06-19 0 18.30 18.25 18.30 18.20 18.40 3,463,391 63,308,885 18.279 6.299 6.282 6.299 6.265 6.334 10,061,586 6.2921 -0.27%
2001-06-18 0 18.35 18.35 18.40 18.15 18.40 2,096,496 38,361,559 18.298 6.316 6.316 6.334 6.248 6.334 6,090,584 6.2985 -0.81%
2001-06-15 0 18.50 18.45 18.55 17.80 18.60 4,281,806 77,874,272 18.187 6.368 6.351 6.385 6.127 6.402 12,439,185 6.2604 1.65%
2001-06-14 0 18.20 18.15 18.20 18.15 18.70 3,336,208 61,452,064 18.420 6.265 6.248 6.265 6.248 6.437 9,692,104 6.3404 -2.67%
2001-06-13 0 18.70 18.70 18.75 18.65 19.20 3,046,154 57,378,288 18.836 6.437 6.437 6.454 6.420 6.609 8,849,460 6.4838 -1.06%
2001-06-12 0 18.90 18.90 18.95 18.90 19.20 3,461,972 65,657,148 18.965 6.506 6.506 6.523 6.506 6.609 10,057,464 6.5282 -1.56%
2001-06-11 0 19.20 19.20 19.25 19.10 19.50 2,476,767 47,680,445 19.251 6.609 6.609 6.626 6.575 6.712 7,195,320 6.6266 -0.52%
2001-06-08 0 19.30 19.25 19.30 19.10 19.50 7,033,605 135,505,275 19.265 6.643 6.626 6.643 6.575 6.712 20,433,507 6.6315 0.26%
2001-06-07 0 19.25 19.20 19.30 18.40 19.25 7,500,463 141,310,723 18.840 6.626 6.609 6.643 6.334 6.626 21,789,788 6.4852 4.05%
2001-06-06 0 18.50 18.50 18.55 18.40 18.60 2,730,073 50,484,747 18.492 6.368 6.368 6.385 6.334 6.402 7,931,205 6.3653 0.82%
2001-06-05 0 18.35 18.30 18.35 18.05 18.45 3,630,070 66,308,929 18.267 6.316 6.299 6.316 6.213 6.351 10,545,810 6.2877 0.82%
2001-06-04 0 18.20 18.15 18.20 18.10 18.30 1,791,524 32,548,394 18.168 6.265 6.248 6.265 6.230 6.299 5,204,602 6.2538 1.11%
2001-06-01 0 18.00 17.95 18.00 18.00 18.30 2,701,513 48,831,069 18.075 6.196 6.179 6.196 6.196 6.299 7,848,235 6.2219 -0.28%
2001-05-31 0 18.05 18.00 18.05 18.00 18.40 3,108,456 56,609,298 18.211 6.213 6.196 6.213 6.196 6.334 9,030,455 6.2687 -2.43%
2001-05-30 0 18.50 18.50 18.55 18.40 18.75 3,864,314 71,690,013 18.552 6.368 6.368 6.385 6.334 6.454 11,226,318 6.3859 -2.12%
2001-05-29 0 18.90 18.85 18.90 18.60 19.00 4,029,670 75,848,013 18.822 6.506 6.489 6.506 6.402 6.540 11,706,698 6.4790 1.34%
2001-05-28 0 18.65 18.65 18.75 18.35 18.80 3,944,786 73,152,250 18.544 6.420 6.420 6.454 6.316 6.471 11,460,099 6.3832 0.54%
2001-05-25 0 18.55 18.50 18.60 18.30 18.60 2,778,361 51,162,497 18.415 6.385 6.368 6.402 6.299 6.402 8,071,488 6.3387 0.54%
2001-05-24 0 18.45 18.40 18.50 18.10 18.50 1,252,498 22,960,621 18.332 6.351 6.334 6.368 6.230 6.368 3,638,664 6.3102 0.82%
2001-05-23 0 18.30 18.25 18.35 18.15 18.70 4,439,567 81,593,692 18.379 6.299 6.282 6.316 6.248 6.437 12,897,500 6.3263 -0.27%
2001-05-22 0 18.35 18.30 18.35 18.30 18.65 2,984,246 55,164,810 18.485 6.316 6.299 6.316 6.299 6.420 8,669,610 6.3630 0.27%
2001-05-21 0 18.30 18.30 18.35 18.15 18.45 1,901,793 34,863,684 18.332 6.299 6.299 6.316 6.248 6.351 5,524,948 6.3102 0.83%
2001-05-18 0 18.15 18.15 18.20 18.10 18.40 3,116,280 56,798,625 18.226 6.248 6.248 6.265 6.230 6.334 9,053,185 6.2739 -1.36%
2001-05-17 0 18.40 18.40 18.45 18.35 18.80 3,124,442 57,887,148 18.527 6.334 6.334 6.351 6.316 6.471 9,076,897 6.3774 -0.27%
2001-05-16 0 18.45 18.40 18.50 18.40 18.80 4,465,752 82,970,374 18.579 6.351 6.334 6.368 6.334 6.471 12,973,571 6.3953 -1.60%
2001-05-15 0 18.75 18.75 18.80 18.60 18.75 2,155,092 40,289,283 18.695 6.454 6.454 6.471 6.402 6.454 6,260,813 6.4352 0.54%
2001-05-14 0 18.65 18.60 18.65 18.50 18.80 3,126,441 58,193,987 18.613 6.420 6.402 6.420 6.368 6.471 9,082,704 6.4071 -1.32%
2001-05-11 0 18.90 18.90 18.95 18.65 18.95 3,016,998 56,825,062 18.835 6.506 6.506 6.523 6.420 6.523 8,764,758 6.4834 1.61%
2001-05-10 0 18.60 18.60 18.65 18.40 18.85 3,746,940 69,672,331 18.594 6.402 6.402 6.420 6.334 6.489 10,885,332 6.4006 0.00%
2001-05-09 0 18.60 18.55 18.60 18.30 18.65 3,238,221 60,140,045 18.572 6.402 6.385 6.402 6.299 6.420 9,407,439 6.3928 0.00%
2001-05-08 0 18.60 18.55 18.60 18.30 18.65 2,236,436 41,393,121 18.509 6.402 6.385 6.402 6.299 6.420 6,497,128 6.3710 0.81%
2001-05-07 0 18.45 18.40 18.45 18.00 18.50 4,517,333 83,057,386 18.386 6.351 6.334 6.351 6.196 6.368 13,123,420 6.3289 2.50%
2001-05-04 0 18.00 17.95 18.00 17.90 18.20 2,412,187 43,422,878 18.001 6.196 6.179 6.196 6.162 6.265 7,007,706 6.1964 -1.10%
2001-05-03 0 18.20 18.20 18.25 18.00 18.25 2,677,460 48,583,987 18.146 6.265 6.265 6.282 6.196 6.282 7,778,358 6.2460 0.55%
2001-05-02 0 18.10 18.05 18.10 17.90 18.25 4,148,092 74,907,639 18.058 6.230 6.213 6.230 6.162 6.282 12,050,729 6.2160 2.26%
2001-04-27 0 17.70 17.70 17.75 17.25 17.75 1,855,060 32,536,809 17.539 6.093 6.093 6.110 5.938 6.110 5,389,183 6.0374 0.85%
2001-04-26 0 17.55 17.50 17.60 17.45 17.80 2,326,669 40,865,997 17.564 6.041 6.024 6.058 6.007 6.127 6,759,266 6.0459 0.29%
2001-04-25 0 17.50 17.50 17.70 17.35 17.80 3,309,421 58,043,789 17.539 6.024 6.024 6.093 5.972 6.127 9,614,284 6.0372 -1.13%
2001-04-24 0 17.70 17.70 17.75 17.25 17.70 3,157,694 55,437,094 17.556 6.093 6.093 6.110 5.938 6.093 9,173,498 6.0432 1.72%
2001-04-23 0 17.40 17.40 17.45 17.20 17.70 6,006,007 104,159,316 17.343 5.989 5.989 6.007 5.921 6.093 17,448,205 5.9696 -1.69%
2001-04-20 0 17.70 17.65 17.70 17.55 17.90 4,362,091 77,344,369 17.731 6.093 6.075 6.093 6.041 6.162 12,672,423 6.1034 -0.56%
2001-04-19 0 17.80 17.75 17.80 17.50 18.30 8,345,868 149,460,697 17.908 6.127 6.110 6.127 6.024 6.299 24,245,796 6.1644 4.71%
2001-04-18 0 17.00 16.95 17.05 16.95 17.20 2,012,807 34,412,957 17.097 5.852 5.835 5.869 5.835 5.921 5,847,457 5.8851 0.59%
2001-04-17 0 16.90 16.85 16.90 16.75 17.25 2,971,597 50,456,284 16.980 5.817 5.800 5.817 5.766 5.938 8,632,863 5.8447 -1.74%
2001-04-12 0 17.20 17.15 17.20 16.75 17.25 4,143,327 70,690,254 17.061 5.921 5.903 5.921 5.766 5.938 12,036,886 5.8728 2.08%
2001-04-11 0 16.85 16.80 16.85 16.65 16.95 4,075,089 68,484,472 16.806 5.800 5.783 5.800 5.731 5.835 11,838,646 5.7848 2.74%
2001-04-10 0 16.40 16.40 16.45 16.20 16.90 6,697,817 110,446,617 16.490 5.645 5.645 5.662 5.576 5.817 19,458,000 5.6762 0.31%
2001-04-09 0 16.35 16.40 16.45 16.00 16.90 7,587,985 124,969,354 16.469 5.628 5.645 5.662 5.508 5.817 22,044,050 5.6691 -1.51%
2001-04-06 0 16.60 16.35 16.40 16.40 17.50 5,505,615 93,598,535 17.001 5.714 5.628 5.645 5.645 6.024 15,994,504 5.8519 -2.06%
2001-04-04 0 16.95 17.00 17.05 16.90 17.45 3,598,599 61,212,551 17.010 5.835 5.852 5.869 5.817 6.007 10,454,383 5.8552 -2.87%
2001-04-03 0 17.45 17.45 17.50 17.40 17.60 1,240,719 21,686,813 17.479 6.007 6.007 6.024 5.989 6.058 3,604,445 6.0167 -0.85%
2001-04-02 0 17.60 17.50 17.60 17.45 17.60 1,710,067 29,935,125 17.505 6.058 6.024 6.058 6.007 6.058 4,967,960 6.0256 0.28%
2001-03-30 0 17.55 17.45 17.55 17.35 17.70 2,750,085 48,174,085 17.517 6.041 6.007 6.041 5.972 6.093 7,989,343 6.0298 0.00%
2001-03-29 0 17.55 17.55 17.60 17.50 17.70 2,212,031 38,915,668 17.593 6.041 6.041 6.058 6.024 6.093 6,426,228 6.0558 -1.68%
2001-03-28 0 17.85 17.80 17.85 17.70 18.15 909,633 16,343,633 17.967 6.144 6.127 6.144 6.093 6.248 2,642,598 6.1847 -0.56%
2001-03-27 0 17.95 17.85 17.95 17.65 18.20 1,609,473 28,757,811 17.868 6.179 6.144 6.179 6.075 6.265 4,675,721 6.1505 0.00%
2001-03-26 0 17.95 17.95 18.05 17.95 18.25 1,590,300 28,724,948 18.063 6.179 6.179 6.213 6.179 6.282 4,620,021 6.2175 0.00%
2001-03-23 0 17.95 17.85 17.95 17.50 18.00 3,443,251 61,501,203 17.861 6.179 6.144 6.179 6.024 6.196 10,003,077 6.1482 1.41%
2001-03-22 0 17.70 17.70 17.75 17.70 17.95 3,560,589 63,379,664 17.800 6.093 6.093 6.110 6.093 6.179 10,343,959 6.1272 -2.75%
2001-03-21 0 18.20 18.15 18.20 17.50 18.20 2,394,989 43,013,432 17.960 6.265 6.248 6.265 6.024 6.265 6,957,744 6.1821 0.55%
2001-03-20 0 18.10 18.10 18.15 18.00 18.40 2,456,200 44,691,021 18.195 6.230 6.230 6.248 6.196 6.334 7,135,570 6.2631 -0.55%
2001-03-19 0 18.20 18.15 18.20 17.80 18.40 3,128,765 56,713,313 18.126 6.265 6.248 6.265 6.127 6.334 9,089,456 6.2395 1.39%
2001-03-16 0 17.95 17.95 18.00 17.80 18.15 3,356,698 59,992,623 17.873 6.179 6.179 6.196 6.127 6.248 9,751,630 6.1521 0.28%
2001-03-15 0 17.90 17.80 17.85 17.45 18.05 6,855,335 121,890,039 17.780 6.162 6.127 6.144 6.007 6.213 19,915,610 6.1203 -0.56%
2001-03-14 0 18.00 17.95 18.00 17.80 18.30 3,709,958 66,601,669 17.952 6.196 6.179 6.196 6.127 6.299 10,777,894 6.1795 1.12%
2001-03-13 0 17.80 17.80 17.90 17.10 17.90 6,005,130 105,945,262 17.642 6.127 6.127 6.162 5.886 6.162 17,445,658 6.0729 -1.66%
2001-03-12 0 18.10 18.05 18.10 18.05 18.80 4,744,128 86,915,584 18.321 6.230 6.213 6.230 6.213 6.471 13,782,288 6.3063 -5.73%
2001-03-09 0 19.20 19.20 19.25 18.90 19.35 3,542,869 67,983,151 19.189 6.609 6.609 6.626 6.506 6.661 10,292,480 6.6051 1.32%
2001-03-08 0 18.95 18.85 18.95 18.65 19.00 1,187,064 22,317,642 18.801 6.523 6.489 6.523 6.420 6.540 3,448,570 6.4716 -0.26%
2001-03-07 0 19.00 18.90 19.00 18.85 19.10 1,799,213 34,166,009 18.989 6.540 6.506 6.540 6.489 6.575 5,226,940 6.5365 0.00%
2001-03-06 0 19.00 18.95 19.00 18.65 19.05 2,912,578 54,781,019 18.808 6.540 6.523 6.540 6.420 6.557 8,461,405 6.4742 2.43%
2001-03-05 0 18.55 18.45 18.55 18.30 18.85 2,457,546 45,272,785 18.422 6.385 6.351 6.385 6.299 6.489 7,139,480 6.3412 -0.54%
2001-03-02 0 18.65 18.65 18.75 18.10 18.70 3,762,424 69,635,814 18.508 6.420 6.420 6.454 6.230 6.437 10,930,315 6.3709 2.75%
2001-03-01 0 18.15 18.15 18.20 18.10 19.00 5,010,347 93,159,866 18.593 6.248 6.248 6.265 6.230 6.540 14,555,688 6.4002 -3.71%
2001-02-28 0 19.30 19.25 19.30 19.05 19.50 6,437,126 124,024,535 19.267 6.489 6.472 6.489 6.404 6.556 19,147,095 6.4775 -0.77%
2001-02-27 0 19.45 19.40 19.45 19.40 19.70 3,355,134 65,560,215 19.540 6.539 6.522 6.539 6.522 6.623 9,979,775 6.5693 -1.52%
2001-02-26 0 19.75 19.75 19.85 19.75 19.95 1,904,496 37,778,800 19.837 6.640 6.640 6.673 6.640 6.707 5,664,883 6.6689 0.77%
2001-02-23 0 19.60 19.55 19.60 19.50 19.80 2,204,160 43,443,480 19.710 6.589 6.573 6.589 6.556 6.657 6,556,227 6.6263 0.77%
2001-02-22 0 19.45 19.45 19.50 19.40 19.75 3,946,063 77,139,735 19.549 6.539 6.539 6.556 6.522 6.640 11,737,481 6.5721 -2.02%
2001-02-21 0 19.85 19.85 19.90 19.55 19.90 2,635,054 52,119,304 19.779 6.673 6.673 6.690 6.573 6.690 7,837,912 6.6496 0.25%
2001-02-20 0 19.80 20.00 20.05 19.35 20.00 2,337,606 45,635,372 19.522 6.657 6.724 6.741 6.505 6.724 6,953,160 6.5633 2.33%
2001-02-19 0 19.35 19.30 19.35 19.25 19.50 3,127,702 60,661,753 19.395 6.505 6.489 6.505 6.472 6.556 9,303,283 6.5205 -0.51%
2001-02-16 0 19.45 19.40 19.50 19.25 19.75 5,008,200 97,310,860 19.430 6.539 6.522 6.556 6.472 6.640 14,896,785 6.5323 -0.77%
2001-02-15 0 19.60 19.55 19.60 19.55 20.05 3,834,090 75,548,375 19.704 6.589 6.573 6.589 6.573 6.741 11,404,420 6.6245 -1.75%
2001-02-14 0 19.95 19.85 19.95 19.60 20.15 3,718,678 74,061,193 19.916 6.707 6.673 6.707 6.589 6.774 11,061,129 6.6956 0.25%
2001-02-13 0 19.90 20.05 20.10 19.70 20.40 6,583,448 131,469,842 19.970 6.690 6.741 6.757 6.623 6.858 19,582,327 6.7137 0.00%
2001-02-12 0 19.90 20.05 20.15 19.50 20.05 7,256,962 142,813,978 19.680 6.690 6.741 6.774 6.556 6.741 21,585,680 6.6161 1.53%
2001-02-09 0 19.60 19.60 19.65 19.20 19.75 10,455,430 204,282,037 19.538 6.589 6.589 6.606 6.455 6.640 31,099,455 6.5687 1.82%
2001-02-08 0 19.25 19.30 19.35 19.20 20.50 14,417,155 283,463,243 19.662 6.472 6.489 6.505 6.455 6.892 42,883,523 6.6101 -4.94%
2001-02-07 0 20.25 20.25 20.30 20.25 21.10 5,921,822 122,486,938 20.684 6.808 6.808 6.825 6.808 7.094 17,614,334 6.9538 -3.34%
2001-02-06 0 20.95 20.90 20.95 20.80 21.10 3,227,900 67,616,564 20.948 7.043 7.026 7.043 6.993 7.094 9,601,320 7.0424 0.96%
2001-02-05 0 20.75 20.80 20.85 20.65 21.20 6,205,612 129,736,968 20.906 6.976 6.993 7.010 6.942 7.127 18,458,462 7.0286 -1.43%
2001-02-02 0 21.05 21.00 21.05 21.00 21.60 5,760,195 122,536,294 21.273 7.077 7.060 7.077 7.060 7.262 17,133,578 7.1518 -2.09%
2001-02-01 0 21.50 21.40 21.45 21.25 21.60 7,582,494 162,896,030 21.483 7.228 7.195 7.211 7.144 7.262 22,553,968 7.2225 0.70%
2001-01-31 0 21.35 21.35 21.40 21.20 21.60 4,505,762 96,300,062 21.373 7.178 7.178 7.195 7.127 7.262 13,402,294 7.1853 0.47%
2001-01-30 0 21.25 21.15 21.25 21.20 22.00 4,298,164 92,334,438 21.482 7.144 7.110 7.144 7.127 7.396 12,784,798 7.2222 -1.62%
2001-01-29 0 21.60 21.55 21.60 21.35 21.60 3,748,263 80,528,628 21.484 7.262 7.245 7.262 7.178 7.262 11,149,129 7.2229 2.13%
2001-01-23 0 21.15 21.15 21.20 20.95 21.25 4,090,504 86,436,663 21.131 7.110 7.110 7.127 7.043 7.144 12,167,118 7.1041 0.95%
2001-01-22 0 20.95 20.90 20.95 20.90 21.50 4,015,772 84,633,244 21.075 7.043 7.026 7.043 7.026 7.228 11,944,829 7.0853 -2.10%
2001-01-19 0 21.40 21.35 21.40 21.40 21.70 3,869,264 83,510,899 21.583 7.195 7.178 7.195 7.195 7.295 11,509,044 7.2561 0.00%
2001-01-18 0 21.40 21.35 21.40 21.20 21.45 2,093,751 44,660,842 21.331 7.195 7.178 7.195 7.127 7.211 6,227,818 7.1712 0.47%
2001-01-17 0 21.30 21.20 21.40 20.90 21.45 4,175,892 88,600,252 21.217 7.161 7.127 7.195 7.026 7.211 12,421,102 7.1330 2.16%
2001-01-16 0 20.85 20.85 20.95 20.65 21.10 2,346,000 49,113,013 20.935 7.010 7.010 7.043 6.942 7.094 6,978,127 7.0381 -0.48%
2001-01-15 0 20.95 20.90 21.00 20.50 21.45 2,928,503 61,581,162 21.028 7.043 7.026 7.060 6.892 7.211 8,710,770 7.0695 -0.71%
2001-01-12 0 21.10 21.05 21.15 20.65 21.30 3,524,496 74,066,243 21.015 7.094 7.077 7.110 6.942 7.161 10,483,539 7.0650 2.18%
2001-01-11 0 20.65 20.70 20.75 20.55 21.70 5,172,871 108,125,314 20.902 6.942 6.959 6.976 6.909 7.295 15,386,595 7.0272 -2.59%
2001-01-10 0 21.20 21.10 21.20 21.10 21.75 5,206,568 111,491,438 21.414 7.127 7.094 7.127 7.094 7.312 15,486,826 7.1991 -2.30%
2001-01-09 0 21.70 21.65 21.70 21.45 22.20 9,324,831 202,596,817 21.727 7.295 7.279 7.295 7.211 7.463 27,736,513 7.3043 -2.25%
2001-01-08 0 22.20 22.15 22.20 20.50 22.30 19,896,861 434,361,015 21.831 7.463 7.447 7.463 6.892 7.497 59,182,792 7.3393 4.72%
2001-01-05 0 21.20 21.20 21.25 20.80 21.50 16,233,363 344,322,792 21.211 7.127 7.127 7.144 6.993 7.228 48,285,795 7.1309 1.19%
2001-01-04 0 20.95 20.90 20.95 20.30 21.00 12,213,177 252,173,693 20.648 7.043 7.026 7.043 6.825 7.060 36,327,837 6.9416 5.01%
2001-01-03 0 19.95 19.90 19.95 19.45 19.95 1,995,379 39,459,205 19.775 6.707 6.690 6.707 6.539 6.707 5,935,213 6.6483 0.25%
2001-01-02 0 19.90 19.85 19.90 19.70 20.10 1,486,095 29,527,425 19.869 6.690 6.673 6.690 6.623 6.757 4,420,358 6.6799 -1.24%
2000-12-29 0 20.15 20.15 20.20 19.90 20.20 4,304,434 86,393,891 20.071 6.774 6.774 6.791 6.690 6.791 12,803,448 6.7477 1.26%
2000-12-28 0 19.90 19.90 19.95 19.65 20.00 3,542,957 70,272,712 19.834 6.690 6.690 6.707 6.606 6.724 10,538,451 6.6682 0.51%
2000-12-27 0 19.80 19.75 19.80 19.50 19.85 3,772,577 74,403,432 19.722 6.657 6.640 6.657 6.556 6.673 11,221,451 6.6305 1.28%
2000-12-22 0 19.55 19.50 19.55 19.15 19.55 3,351,706 64,941,990 19.376 6.573 6.556 6.573 6.438 6.573 9,969,579 6.5140 1.30%
2000-12-21 0 19.30 19.30 19.35 19.00 19.60 5,996,210 116,172,065 19.374 6.489 6.489 6.505 6.388 6.589 17,835,600 6.5135 -1.03%
2000-12-20 0 19.50 19.45 19.50 18.80 19.50 6,199,636 119,167,999 19.222 6.556 6.539 6.556 6.320 6.556 18,440,686 6.4622 1.56%
2000-12-19 0 19.20 19.25 19.30 18.70 19.35 8,583,702 163,471,698 19.044 6.455 6.472 6.489 6.287 6.505 25,532,040 6.4026 2.95%
2000-12-18 0 18.65 18.65 18.70 18.25 18.80 2,005,593 37,240,329 18.568 6.270 6.270 6.287 6.136 6.320 5,965,594 6.2425 1.08%
2000-12-15 0 18.45 18.40 18.50 18.40 18.75 4,439,781 82,443,608 18.569 6.203 6.186 6.220 6.186 6.304 13,206,035 6.2429 -2.64%
2000-12-14 0 18.95 18.90 18.95 18.40 19.05 9,207,178 173,511,774 18.845 6.371 6.354 6.371 6.186 6.404 27,386,556 6.3357 2.43%
2000-12-13 0 18.50 18.50 18.55 18.35 18.55 5,693,823 105,151,769 18.468 6.220 6.220 6.236 6.169 6.236 16,936,156 6.2087 0.27%
2000-12-12 0 18.45 18.45 18.50 18.35 18.75 2,535,177 46,866,286 18.486 6.203 6.203 6.220 6.169 6.304 7,540,830 6.2150 -0.27%
2000-12-11 0 18.50 18.45 18.50 18.10 18.55 4,989,675 91,692,839 18.377 6.220 6.203 6.220 6.085 6.236 14,841,683 6.1781 1.93%
2000-12-08 0 18.15 18.15 18.20 18.00 18.40 4,099,400 74,859,802 18.261 6.102 6.102 6.119 6.051 6.186 12,193,579 6.1393 0.55%
2000-12-07 0 18.05 18.05 18.10 17.90 18.20 3,075,979 55,613,667 18.080 6.068 6.068 6.085 6.018 6.119 9,149,434 6.0784 -1.10%
2000-12-06 0 18.25 18.25 18.30 18.10 18.40 5,258,137 95,877,319 18.234 6.136 6.136 6.152 6.085 6.186 15,640,217 6.1302 2.24%
2000-12-05 0 17.85 17.80 17.85 17.60 18.00 3,457,331 61,608,569 17.820 6.001 5.984 6.001 5.917 6.051 10,283,758 5.9909 1.13%
2000-12-04 0 17.65 17.70 17.75 17.30 17.90 2,818,800 49,636,636 17.609 5.934 5.951 5.967 5.816 6.018 8,384,461 5.9201 0.86%
2000-12-01 0 17.50 17.45 17.50 16.75 17.60 2,110,957 36,477,193 17.280 5.883 5.867 5.883 5.631 5.917 6,278,997 5.8094 3.24%
2000-11-30 0 16.95 16.95 17.00 16.85 17.45 5,528,635 94,511,556 17.095 5.698 5.698 5.715 5.665 5.867 16,444,808 5.7472 -2.59%
2000-11-29 0 17.40 17.35 17.40 17.30 17.60 3,622,326 63,095,436 17.418 5.850 5.833 5.850 5.816 5.917 10,774,532 5.8560 -1.42%
2000-11-28 0 17.65 17.65 17.70 17.60 17.95 2,301,245 40,768,566 17.716 5.934 5.934 5.951 5.917 6.035 6,845,005 5.9560 -1.12%
2000-11-27 0 17.85 17.85 17.90 17.75 18.05 2,299,454 41,130,576 17.887 6.001 6.001 6.018 5.967 6.068 6,839,677 6.0135 -0.56%
2000-11-24 0 17.95 17.95 18.00 17.85 18.40 1,825,133 32,873,929 18.012 6.035 6.035 6.051 6.001 6.186 5,428,820 6.0554 -2.45%
2000-11-23 0 18.40 18.25 18.40 17.50 18.50 3,425,308 62,194,891 18.157 6.186 6.136 6.186 5.883 6.220 10,188,506 6.1044 1.66%
2000-11-22 0 18.10 18.10 18.15 17.60 18.15 3,658,118 65,047,843 17.782 6.085 6.085 6.102 5.917 6.102 10,880,995 5.9781 0.56%
2000-11-21 0 18.00 18.00 18.05 17.70 18.30 3,880,447 69,980,159 18.034 6.051 6.051 6.068 5.951 6.152 11,542,308 6.0629 -2.70%
2000-11-20 0 18.50 18.50 18.55 17.95 18.60 1,906,661 34,971,709 18.342 6.220 6.220 6.236 6.035 6.253 5,671,323 6.1664 2.49%
2000-11-17 0 18.05 18.00 18.05 17.80 18.10 997,147 17,938,493 17.990 6.068 6.051 6.068 5.984 6.085 2,965,993 6.0481 0.00%
2000-11-16 0 18.05 18.00 18.05 17.90 18.20 1,842,367 33,108,497 17.971 6.068 6.051 6.068 6.018 6.119 5,480,082 6.0416 -0.82%
2000-11-15 0 18.20 18.05 18.20 17.85 18.60 1,711,086 31,066,647 18.156 6.119 6.068 6.119 6.001 6.253 5,089,589 6.1040 0.28%
2000-11-14 0 18.15 18.20 18.30 17.50 18.20 1,794,459 32,327,260 18.015 6.102 6.119 6.152 5.883 6.119 5,337,580 6.0565 3.42%
2000-11-13 0 17.55 17.55 17.60 17.50 18.15 3,542,088 62,439,362 17.628 5.900 5.900 5.917 5.883 6.102 10,535,866 5.9264 -3.31%
2000-11-10 0 18.15 18.15 18.20 17.90 18.65 3,827,331 69,477,539 18.153 6.102 6.102 6.119 6.018 6.270 11,384,315 6.1029 -3.20%
2000-11-09 0 18.75 18.75 18.80 18.70 19.05 2,842,231 53,567,275 18.847 6.304 6.304 6.320 6.287 6.404 8,454,156 6.3362 -0.53%
2000-11-08 0 18.85 18.85 18.90 18.80 19.15 4,924,338 93,415,169 18.970 6.337 6.337 6.354 6.320 6.438 14,647,339 6.3776 -0.79%
2000-11-07 0 19.00 19.00 19.05 18.45 19.05 3,292,266 61,494,661 18.679 6.388 6.388 6.404 6.203 6.404 9,792,776 6.2796 2.43%
2000-11-06 0 18.55 18.50 18.55 18.50 19.00 4,482,441 83,942,970 18.727 6.236 6.220 6.236 6.220 6.388 13,332,926 6.2959 -1.59%
2000-11-03 0 18.85 18.85 18.90 18.35 19.05 9,824,893 183,882,623 18.716 6.337 6.337 6.354 6.169 6.404 29,223,936 6.2922 3.86%
2000-11-02 0 18.15 18.15 18.20 18.00 18.50 4,589,348 83,333,855 18.158 6.102 6.102 6.119 6.051 6.220 13,650,919 6.1046 -0.27%
2000-11-01 0 18.20 18.20 18.25 17.50 18.25 5,796,669 104,396,719 18.010 6.119 6.119 6.136 5.883 6.136 17,242,069 6.0548 3.12%
2000-10-31 0 17.65 17.60 17.70 17.40 17.85 3,111,804 55,031,456 17.685 5.934 5.917 5.951 5.850 6.001 9,255,995 5.9455 1.15%
2000-10-30 0 17.45 17.45 17.50 17.30 17.60 1,440,863 25,191,951 17.484 5.867 5.867 5.883 5.816 5.917 4,285,817 5.8780 0.87%
2000-10-27 0 17.30 17.20 17.25 17.15 17.80 2,721,925 47,591,645 17.485 5.816 5.783 5.799 5.766 5.984 8,096,308 5.8782 -1.42%
2000-10-26 0 17.55 17.50 17.55 17.00 17.65 8,678,872 149,157,862 17.186 5.900 5.883 5.900 5.715 5.934 25,815,121 5.7779 2.03%
2000-10-25 0 17.20 17.20 17.25 16.90 17.30 2,721,521 46,530,065 17.097 5.783 5.783 5.799 5.682 5.816 8,095,107 5.7479 1.47%
2000-10-24 0 16.95 16.95 17.00 16.95 17.30 937,790 16,042,748 17.107 5.698 5.698 5.715 5.698 5.816 2,789,437 5.7513 -1.74%
2000-10-23 0 17.25 17.25 17.30 17.00 17.40 1,612,523 27,779,771 17.228 5.799 5.799 5.816 5.715 5.850 4,796,416 5.7918 0.58%
2000-10-20 0 17.15 17.10 17.15 16.90 17.30 2,335,525 40,021,043 17.136 5.766 5.749 5.766 5.682 5.816 6,946,970 5.7609 2.69%
2000-10-19 0 16.70 16.70 16.75 16.45 16.90 3,335,720 55,652,676 16.684 5.614 5.614 5.631 5.530 5.682 9,922,029 5.6090 -1.18%
2000-10-18 0 16.90 16.90 16.95 16.80 17.00 1,963,642 33,165,267 16.890 5.682 5.682 5.698 5.648 5.715 5,840,812 5.6782 -1.46%
2000-10-17 0 17.15 17.15 17.20 16.85 17.35 2,214,444 37,833,859 17.085 5.766 5.766 5.783 5.665 5.833 6,586,817 5.7439 1.78%
2000-10-16 0 16.85 16.85 16.90 16.80 17.60 3,050,184 52,213,034 17.118 5.665 5.665 5.682 5.648 5.917 9,072,708 5.7550 -1.46%
2000-10-13 0 17.10 17.05 17.10 16.65 17.35 5,075,785 86,196,083 16.982 5.749 5.732 5.749 5.598 5.833 15,097,815 5.7092 -2.29%
2000-10-12 0 17.50 17.50 17.55 16.90 17.50 3,074,961 52,852,898 17.188 5.883 5.883 5.900 5.682 5.883 9,146,406 5.7785 2.64%
2000-10-11 0 17.05 17.05 17.10 17.00 17.30 2,092,574 35,815,592 17.116 5.732 5.732 5.749 5.715 5.816 6,224,317 5.7541 -1.45%
2000-10-10 0 17.30 17.25 17.30 17.25 17.50 3,052,652 53,011,265 17.366 5.816 5.799 5.816 5.799 5.883 9,080,049 5.8382 0.29%
2000-10-09 0 17.25 17.25 17.30 17.20 17.95 3,247,887 56,736,999 17.469 5.799 5.799 5.816 5.783 6.035 9,660,771 5.8729 -4.43%
2000-10-05 0 18.05 18.05 18.15 17.80 18.30 3,025,247 54,593,562 18.046 6.068 6.068 6.102 5.984 6.152 8,998,533 6.0669 -0.82%
2000-10-04 0 18.20 18.15 18.20 17.40 18.25 4,071,367 73,015,491 17.934 6.119 6.102 6.119 5.850 6.136 12,110,195 6.0293 3.41%
2000-10-03 0 17.60 17.55 17.60 17.00 17.60 3,850,574 66,982,751 17.396 5.917 5.900 5.917 5.715 5.917 11,453,451 5.8483 0.57%
2000-09-29 0 17.50 17.55 17.60 16.80 17.55 8,511,125 145,805,589 17.131 5.883 5.900 5.917 5.648 5.900 25,316,161 5.7594 5.74%
2000-09-28 0 16.55 16.60 16.65 16.40 16.95 6,796,611 112,822,757 16.600 5.564 5.581 5.598 5.514 5.698 20,216,376 5.5808 1.85%
2000-09-27 0 16.25 16.20 16.25 15.95 16.55 5,057,610 82,267,376 16.266 5.463 5.446 5.463 5.362 5.564 15,043,754 5.4685 -0.31%
2000-09-26 0 16.30 16.30 16.35 16.20 16.60 3,125,104 51,238,918 16.396 5.480 5.480 5.497 5.446 5.581 9,295,556 5.5122 -2.10%
2000-09-25 0 16.65 16.55 16.60 16.30 16.70 2,738,218 45,557,729 16.638 5.598 5.564 5.581 5.480 5.614 8,144,772 5.5935 3.10%
2000-09-22 0 16.15 16.10 16.15 15.90 16.70 3,473,658 56,397,381 16.236 5.430 5.413 5.430 5.345 5.614 10,332,322 5.4583 -1.22%
2000-09-21 0 16.35 16.25 16.30 16.20 16.90 3,169,021 52,567,517 16.588 5.497 5.463 5.480 5.446 5.682 9,426,186 5.5768 -3.54%
2000-09-20 0 16.95 16.90 16.95 16.80 17.05 3,114,394 52,686,758 16.917 5.698 5.682 5.698 5.648 5.732 9,263,699 5.6874 0.30%
2000-09-19 0 16.90 16.85 16.90 16.60 16.90 4,199,562 70,391,878 16.762 5.682 5.665 5.682 5.581 5.682 12,491,508 5.6352 0.00%
2000-09-18 0 16.90 16.90 16.95 16.70 16.95 3,279,956 55,428,029 16.899 5.682 5.682 5.698 5.614 5.698 9,756,160 5.6813 -1.74%
2000-09-15 0 17.20 17.20 17.25 17.05 17.90 6,508,435 113,110,203 17.379 5.783 5.783 5.799 5.732 6.018 19,359,202 5.8427 -2.27%
2000-09-14 0 17.60 17.55 17.60 17.55 18.10 4,061,944 72,368,714 17.816 5.917 5.900 5.917 5.900 6.085 12,082,167 5.9897 -2.22%
2000-09-12 0 18.00 17.90 17.95 17.90 18.40 3,332,639 60,185,500 18.059 6.051 6.018 6.035 6.018 6.186 9,912,864 6.0715 -1.91%
2000-09-11 0 18.35 18.30 18.35 18.30 18.60 1,796,600 33,097,094 18.422 6.169 6.152 6.169 6.152 6.253 5,343,949 6.1934 -1.61%
2000-09-08 0 18.65 18.60 18.65 18.50 18.75 2,648,747 49,293,793 18.610 6.270 6.253 6.270 6.220 6.304 7,878,642 6.2566 0.54%
2000-09-07 0 18.55 18.50 18.55 18.50 18.85 2,098,681 39,118,240 18.639 6.236 6.220 6.236 6.220 6.337 6,242,482 6.2665 -1.85%
2000-09-06 0 18.90 18.85 18.90 18.80 19.20 5,056,632 95,880,567 18.961 6.354 6.337 6.354 6.320 6.455 15,040,845 6.3747 -0.26%
2000-09-05 0 18.95 18.90 18.95 18.50 19.05 5,655,776 106,828,774 18.888 6.371 6.354 6.371 6.220 6.404 16,822,986 6.3502 2.71%
2000-09-04 0 18.45 18.35 18.40 18.40 18.65 3,518,558 65,054,708 18.489 6.203 6.169 6.186 6.186 6.270 10,465,876 6.2159 0.82%
2000-09-01 0 18.30 18.25 18.30 18.25 18.50 1,791,678 32,803,674 18.309 6.152 6.136 6.152 6.136 6.220 5,329,308 6.1553 0.55%
2000-08-31 0 18.20 18.15 18.20 18.10 18.40 1,232,066 22,463,487 18.232 6.119 6.102 6.119 6.085 6.186 3,664,754 6.1296 0.28%
2000-08-30 0 18.15 18.15 18.20 18.05 18.35 2,314,639 42,064,068 18.173 6.102 6.102 6.119 6.068 6.169 6,884,845 6.1097 -0.82%
2000-08-29 0 18.30 18.30 18.35 18.10 18.50 2,069,415 37,987,364 18.357 6.152 6.152 6.169 6.085 6.220 6,155,431 6.1714 1.10%
2000-08-28 0 18.10 18.10 18.15 18.00 18.25 1,656,103 30,015,602 18.124 6.085 6.085 6.102 6.051 6.136 4,926,043 6.0932 -1.09%
2000-08-25 0 18.30 18.25 18.30 18.25 18.70 2,181,702 40,087,960 18.375 6.152 6.136 6.152 6.136 6.287 6,489,426 6.1774 -1.88%
2000-08-24 0 18.65 18.65 18.75 18.50 19.00 1,943,038 36,413,208 18.740 6.270 6.270 6.304 6.220 6.388 5,779,525 6.3004 -1.06%
2000-08-23 0 18.85 18.75 18.80 18.70 19.20 2,856,584 54,202,263 18.975 6.337 6.304 6.320 6.287 6.455 8,496,849 6.3791 -0.53%
2000-08-22 0 18.95 18.95 19.00 18.60 19.30 4,666,501 88,896,181 19.050 6.371 6.371 6.388 6.253 6.489 13,880,409 6.4044 1.07%
2000-08-21 0 18.75 18.75 18.80 18.35 18.85 2,154,457 40,221,892 18.669 6.304 6.304 6.320 6.169 6.337 6,408,387 6.2764 0.54%
2000-08-18 0 18.65 18.55 18.60 18.50 18.80 1,622,656 30,201,729 18.613 6.270 6.236 6.253 6.220 6.320 4,826,556 6.2574 -0.27%
2000-08-17 0 18.70 18.60 18.65 18.30 19.00 3,372,094 62,665,880 18.584 6.287 6.253 6.270 6.152 6.388 10,030,222 6.2477 -0.53%
2000-08-16 0 19.00 19.00 19.05 18.45 19.05 9,236,782 174,092,131 18.848 6.320 6.320 6.337 6.137 6.337 27,766,896 6.2698 2.43%
2000-08-15 0 18.55 18.50 18.60 17.75 18.65 6,661,421 121,710,152 18.271 6.171 6.154 6.187 5.905 6.204 20,025,046 6.0779 3.92%
2000-08-14 0 17.85 17.80 17.85 17.65 17.95 3,546,670 63,061,253 17.780 5.938 5.921 5.938 5.871 5.971 10,661,724 5.9147 0.56%
2000-08-11 0 17.75 17.70 17.75 17.45 17.85 3,580,023 63,220,905 17.659 5.905 5.888 5.905 5.805 5.938 10,761,987 5.8745 0.85%
2000-08-10 0 17.60 17.60 17.65 17.20 17.70 4,241,150 74,045,669 17.459 5.855 5.855 5.871 5.722 5.888 12,749,415 5.8078 2.92%
2000-08-09 0 17.10 17.10 17.15 17.00 17.60 7,580,594 130,335,649 17.193 5.688 5.688 5.705 5.655 5.855 22,788,192 5.7194 -1.72%
2000-08-08 0 17.40 17.35 17.40 17.30 17.75 5,059,865 88,449,099 17.481 5.788 5.772 5.788 5.755 5.905 15,210,573 5.8150 -1.69%
2000-08-07 0 17.70 17.70 17.75 17.55 18.00 6,406,900 113,206,837 17.670 5.888 5.888 5.905 5.838 5.988 19,259,925 5.8778 -0.56%
2000-08-04 0 17.80 17.75 17.80 17.55 17.80 4,349,324 76,690,498 17.633 5.921 5.905 5.921 5.838 5.921 13,074,600 5.8656 1.42%
2000-08-03 0 17.55 17.50 17.55 17.45 17.90 5,376,418 94,440,052 17.566 5.838 5.821 5.838 5.805 5.955 16,162,170 5.8433 -1.13%
2000-08-02 0 17.75 17.75 17.80 17.40 17.85 3,283,761 58,112,337 17.697 5.905 5.905 5.921 5.788 5.938 9,871,387 5.8869 1.43%
2000-08-01 0 17.50 17.50 17.55 17.45 17.95 19,356,440 334,343,869 17.273 5.821 5.821 5.838 5.805 5.971 58,187,825 5.7459 -1.13%
2000-07-31 0 17.70 17.70 17.75 17.50 17.80 4,055,662 71,483,839 17.626 5.888 5.888 5.905 5.821 5.921 12,191,816 5.8633 -1.67%
2000-07-28 0 18.00 17.90 17.95 17.65 18.45 6,419,752 115,079,951 17.926 5.988 5.955 5.971 5.871 6.137 19,298,559 5.9631 -2.17%
2000-07-27 0 18.40 18.40 18.45 18.10 19.15 10,019,555 186,540,855 18.618 6.121 6.121 6.137 6.021 6.370 30,120,007 6.1933 -5.40%
2000-07-26 0 19.45 19.45 19.50 19.40 20.25 7,885,503 156,152,780 19.803 6.470 6.470 6.487 6.453 6.736 23,704,786 6.5874 -2.02%
2000-07-25 0 19.85 19.80 19.85 19.80 20.30 2,727,915 54,409,736 19.946 6.603 6.587 6.603 6.587 6.753 8,200,446 6.6350 -1.00%
2000-07-24 0 20.05 20.05 20.10 20.00 20.30 2,558,388 51,514,741 20.136 6.670 6.670 6.686 6.653 6.753 7,690,827 6.6982 -0.74%
2000-07-21 0 20.20 20.00 20.05 19.60 20.75 4,912,711 100,124,619 20.381 6.720 6.653 6.670 6.520 6.903 14,768,210 6.7797 0.50%
2000-07-20 0 20.10 20.10 20.15 19.75 20.10 4,153,439 83,189,653 20.029 6.686 6.686 6.703 6.570 6.686 12,485,745 6.6628 1.77%
2000-07-19 0 19.75 19.65 19.75 19.30 19.80 2,276,786 44,784,677 19.670 6.570 6.537 6.570 6.420 6.587 6,844,297 6.5434 2.07%
2000-07-18 0 19.35 19.45 19.50 19.20 19.55 4,155,639 80,528,094 19.378 6.437 6.470 6.487 6.387 6.503 12,492,359 6.4462 0.00%
2000-07-17 0 19.35 19.35 19.40 19.30 19.90 2,404,163 47,076,407 19.581 6.437 6.437 6.453 6.420 6.620 7,227,208 6.5138 0.52%
2000-07-14 0 19.25 19.30 19.35 18.80 19.60 2,989,459 57,464,356 19.222 6.404 6.420 6.437 6.254 6.520 8,986,679 6.3944 -1.53%
2000-07-13 0 19.55 19.55 19.60 19.40 20.30 3,842,198 75,893,413 19.753 6.503 6.503 6.520 6.453 6.753 11,550,117 6.5708 -2.74%
2000-07-12 0 20.10 20.10 20.15 20.05 20.50 7,491,231 152,078,534 20.301 6.686 6.686 6.703 6.670 6.819 22,519,556 6.7532 0.25%
2000-07-11 0 20.05 20.05 20.10 19.30 20.50 8,780,008 175,443,404 19.982 6.670 6.670 6.686 6.420 6.819 26,393,777 6.6472 3.08%
2000-07-10 0 19.45 19.35 19.45 18.70 19.55 7,490,414 144,063,575 19.233 6.470 6.437 6.470 6.221 6.503 22,517,100 6.3980 5.14%
2000-07-07 0 18.50 18.45 18.50 18.20 18.50 1,656,218 30,465,910 18.395 6.154 6.137 6.154 6.054 6.154 4,978,794 6.1191 1.09%
2000-07-06 0 18.30 18.25 18.35 18.20 18.60 2,054,534 37,804,920 18.401 6.088 6.071 6.104 6.054 6.187 6,176,180 6.1211 -0.27%
2000-07-05 0 18.35 18.30 18.35 18.10 18.45 3,896,630 71,308,557 18.300 6.104 6.088 6.104 6.021 6.137 11,713,746 6.0876 0.82%
2000-07-04 0 18.20 18.10 18.20 18.10 18.55 2,030,387 37,053,998 18.250 6.054 6.021 6.054 6.021 6.171 6,103,592 6.0709 -1.89%
2000-07-03 0 18.55 18.50 18.55 18.00 18.60 2,965,150 54,010,636 18.215 6.171 6.154 6.171 5.988 6.187 8,913,603 6.0593 1.92%
2000-06-30 0 18.20 18.15 18.25 17.35 18.25 2,962,911 53,058,295 17.907 6.054 6.038 6.071 5.772 6.071 8,906,873 5.9570 2.82%
2000-06-29 0 17.70 17.70 17.80 17.50 17.90 3,800,387 67,368,685 17.727 5.888 5.888 5.921 5.821 5.955 11,424,428 5.8969 1.43%
2000-06-28 0 17.45 17.40 17.45 17.30 17.70 2,677,042 47,009,689 17.560 5.805 5.788 5.805 5.755 5.888 8,047,516 5.8415 -0.29%
2000-06-27 0 17.50 17.45 17.50 17.45 17.70 1,724,600 30,367,042 17.608 5.821 5.805 5.821 5.805 5.888 5,184,358 5.8574 0.29%
2000-06-26 0 17.45 17.45 17.60 17.25 17.60 1,706,091 29,770,074 17.449 5.805 5.805 5.855 5.738 5.855 5,128,718 5.8046 0.00%
2000-06-23 0 17.45 17.40 17.50 17.20 17.70 10,671,745 192,995,242 18.085 5.805 5.788 5.821 5.722 5.888 32,080,570 6.0160 -0.57%
2000-06-22 0 17.55 17.55 17.60 17.35 17.90 3,346,844 59,261,749 17.707 5.838 5.838 5.855 5.772 5.955 10,061,022 5.8902 -0.85%
2000-06-21 0 17.70 17.65 17.75 17.20 17.75 2,473,530 43,539,578 17.602 5.888 5.871 5.905 5.722 5.905 7,435,734 5.8555 1.72%
2000-06-20 0 17.40 17.35 17.40 17.25 18.00 3,585,612 62,933,812 17.552 5.788 5.772 5.788 5.738 5.988 10,778,788 5.8387 -1.97%
2000-06-19 0 17.75 17.70 17.80 17.00 18.00 3,471,405 60,857,319 17.531 5.905 5.888 5.921 5.655 5.988 10,435,468 5.8318 0.57%
2000-06-16 0 17.65 17.70 17.75 17.25 17.80 4,290,833 74,963,258 17.471 5.871 5.888 5.905 5.738 5.921 12,898,769 5.8117 2.02%
2000-06-15 0 17.30 17.30 17.35 17.00 17.45 6,055,380 104,726,276 17.295 5.755 5.755 5.772 5.655 5.805 18,203,213 5.7532 2.37%
2000-06-14 0 16.90 16.75 16.80 16.25 17.00 4,663,803 76,851,278 16.478 5.622 5.572 5.589 5.406 5.655 14,019,962 5.4816 4.97%
2000-06-13 0 16.10 16.10 16.15 16.05 16.50 3,163,781 51,628,029 16.318 5.356 5.356 5.372 5.339 5.489 9,510,712 5.4284 -3.59%
2000-06-12 0 16.70 16.70 16.80 16.65 17.00 2,317,700 38,934,928 16.799 5.555 5.555 5.589 5.539 5.655 6,967,290 5.5882 0.91%
2000-06-09 0 16.55 16.55 16.65 16.50 17.05 4,274,715 72,011,166 16.846 5.505 5.505 5.539 5.489 5.672 12,850,316 5.6038 -1.78%
2000-06-08 0 16.85 16.85 16.90 16.25 17.05 11,180,998 187,069,966 16.731 5.605 5.605 5.622 5.406 5.672 33,611,447 5.5657 4.66%
2000-06-07 0 16.10 16.05 16.10 15.30 16.15 4,743,147 75,532,946 15.925 5.356 5.339 5.356 5.090 5.372 14,258,480 5.2974 4.55%
2000-06-05 0 15.40 15.40 15.45 14.70 15.50 6,148,470 93,770,959 15.251 5.123 5.123 5.140 4.890 5.156 18,483,052 5.0733 6.57%
2000-06-02 0 14.45 14.50 14.55 14.40 15.00 2,804,869 41,002,782 14.618 4.807 4.823 4.840 4.790 4.990 8,431,779 4.8629 1.40%
2000-06-01 0 14.25 14.25 14.30 13.20 14.30 2,632,679 36,850,941 13.998 4.740 4.740 4.757 4.391 4.757 7,914,155 4.6563 4.01%
2000-05-31 0 13.70 13.70 13.90 13.60 14.20 4,052,814 56,255,732 13.881 4.557 4.557 4.624 4.524 4.724 12,183,254 4.6175 0.74%
2000-05-30 0 13.60 13.60 13.65 13.50 14.10 1,824,066 25,139,066 13.782 4.524 4.524 4.541 4.491 4.690 5,483,365 4.5846 -2.16%
2000-05-29 0 13.90 13.85 13.90 13.85 14.00 1,766,636 24,603,101 13.927 4.624 4.607 4.624 4.607 4.657 5,310,724 4.6327 -0.36%
2000-05-26 0 13.95 13.90 13.95 13.85 14.10 2,385,640 33,398,099 14.000 4.641 4.624 4.641 4.607 4.690 7,171,525 4.6570 -1.41%
2000-05-25 0 14.15 14.15 14.35 14.05 14.65 2,197,708 31,542,621 14.353 4.707 4.707 4.774 4.674 4.873 6,606,579 4.7744 -1.74%
2000-05-24 0 14.40 14.30 14.40 14.10 14.50 2,711,097 38,682,725 14.268 4.790 4.757 4.790 4.690 4.823 8,149,889 4.7464 -1.37%
2000-05-23 0 14.60 14.60 14.70 14.45 15.00 7,787,264 114,307,920 14.679 4.857 4.857 4.890 4.807 4.990 23,409,468 4.8830 -2.99%
2000-05-22 0 15.05 15.05 15.10 14.90 15.15 1,702,914 25,627,226 15.049 5.006 5.006 5.023 4.957 5.040 5,119,168 5.0061 -1.95%
2000-05-19 0 15.35 15.35 15.40 15.10 15.55 1,872,129 28,767,846 15.366 5.106 5.106 5.123 5.023 5.173 5,627,849 5.1117 1.32%
2000-05-18 0 15.15 15.10 15.15 15.15 15.50 2,907,641 44,493,392 15.302 5.040 5.023 5.040 5.040 5.156 8,740,724 5.0904 -3.81%
2000-05-17 0 15.75 15.60 15.75 15.50 16.00 2,752,800 43,366,231 15.753 5.239 5.189 5.239 5.156 5.322 8,275,253 5.2405 0.00%
2000-05-16 0 15.75 15.75 15.80 15.20 15.75 1,849,789 28,746,770 15.541 5.239 5.239 5.256 5.056 5.239 5,560,692 5.1696 2.94%
2000-05-15 0 15.30 15.25 15.30 15.15 15.50 1,898,234 29,021,748 15.289 5.090 5.073 5.090 5.040 5.156 5,706,323 5.0859 -0.97%
2000-05-12 0 15.45 15.40 15.45 15.10 15.45 3,012,467 46,031,394 15.280 5.140 5.123 5.140 5.023 5.140 9,055,844 5.0831 2.66%
2000-05-10 0 15.05 15.00 15.05 14.95 15.90 4,855,032 74,199,080 15.283 5.006 4.990 5.006 4.973 5.289 14,594,820 5.0839 -5.05%
2000-05-09 0 15.85 15.85 15.90 15.85 16.20 1,984,975 31,610,769 15.925 5.273 5.273 5.289 5.273 5.389 5,967,078 5.2975 -1.55%
2000-05-08 0 16.10 16.10 16.15 16.10 16.80 1,915,062 31,070,337 16.224 5.356 5.356 5.372 5.356 5.589 5,756,910 5.3971 -3.59%
2000-05-05 0 16.70 16.70 16.75 16.65 16.85 880,410 14,747,224 16.750 5.555 5.555 5.572 5.539 5.605 2,646,620 5.5721 -0.89%
2000-05-04 0 16.85 16.80 16.85 16.65 16.85 1,078,015 18,109,724 16.799 5.605 5.589 5.605 5.539 5.605 3,240,645 5.5883 0.60%
2000-05-03 0 16.75 16.75 16.90 16.50 17.00 2,094,677 35,239,003 16.823 5.572 5.572 5.622 5.489 5.655 6,296,855 5.5963 0.90%
2000-05-02 0 16.60 16.55 16.60 16.55 16.90 1,576,268 26,336,829 16.708 5.522 5.505 5.522 5.505 5.622 4,738,454 5.5581 -1.48%
2000-04-28 0 16.85 16.80 16.85 16.65 17.10 3,157,692 53,141,531 16.829 5.605 5.589 5.605 5.539 5.688 9,492,408 5.5983 -0.59%
2000-04-27 0 16.95 16.95 17.00 16.90 17.15 1,059,010 18,042,829 17.037 5.638 5.638 5.655 5.622 5.705 3,183,514 5.6676 -1.17%
2000-04-26 0 17.15 17.10 17.20 17.05 17.35 817,153 14,104,041 17.260 5.705 5.688 5.722 5.672 5.772 2,456,462 5.7416 -0.58%
2000-04-25 0 17.25 17.20 17.25 17.20 17.40 747,323 12,923,776 17.293 5.738 5.722 5.738 5.722 5.788 2,246,544 5.7527 -0.86%
2000-04-20 0 17.40 17.35 17.40 17.30 17.50 752,969 13,103,928 17.403 5.788 5.772 5.788 5.755 5.821 2,263,517 5.7892 -1.42%
2000-04-19 0 17.65 17.65 17.70 17.35 17.70 1,776,599 31,102,078 17.507 5.871 5.871 5.888 5.772 5.888 5,340,674 5.8236 2.32%
2000-04-18 0 17.25 17.20 17.25 17.10 17.40 1,339,468 23,084,449 17.234 5.738 5.722 5.738 5.688 5.788 4,026,605 5.7330 1.47%
2000-04-17 0 17.00 17.00 17.05 16.40 17.05 2,419,128 40,864,743 16.892 5.655 5.655 5.672 5.456 5.672 7,272,195 5.6193 -4.49%
2000-04-14 0 17.80 17.70 17.75 17.25 17.90 2,555,703 44,752,448 17.511 5.921 5.888 5.905 5.738 5.955 7,682,756 5.8251 2.01%
2000-04-13 0 17.45 17.45 17.50 17.00 17.60 1,933,815 33,702,379 17.428 5.805 5.805 5.821 5.655 5.855 5,813,284 5.7975 0.87%
2000-04-12 0 17.30 17.25 17.30 17.25 17.60 1,890,424 32,785,987 17.343 5.755 5.738 5.755 5.738 5.855 5,682,846 5.7693 0.29%
2000-04-11 0 17.25 17.25 17.30 17.20 17.45 1,879,818 32,458,057 17.267 5.738 5.738 5.755 5.722 5.805 5,650,963 5.7438 -0.29%
2000-04-10 0 17.30 17.30 17.40 17.20 17.80 2,796,174 48,476,086 17.337 5.755 5.755 5.788 5.722 5.921 8,405,641 5.7671 -3.08%
2000-04-07 0 17.85 17.80 17.85 17.80 18.40 1,828,211 32,839,168 17.962 5.938 5.921 5.938 5.921 6.121 5,495,826 5.9753 -2.46%
2000-04-06 0 18.30 18.30 18.35 17.50 18.40 6,450,271 116,629,208 18.081 6.088 6.088 6.104 5.821 6.121 19,390,303 6.0148 5.78%
2000-04-05 0 17.30 17.25 17.30 17.00 17.65 3,768,777 65,415,268 17.357 5.755 5.738 5.755 5.655 5.871 11,329,404 5.7739 0.58%
2000-04-03 0 17.20 17.20 17.25 17.05 17.50 2,307,987 39,744,950 17.221 5.722 5.722 5.738 5.672 5.821 6,938,091 5.7285 -0.58%
2000-03-31 0 17.30 17.25 17.30 17.20 17.65 2,031,184 35,204,038 17.332 5.755 5.738 5.755 5.722 5.871 6,105,987 5.7655 -1.98%
2000-03-30 0 17.65 17.60 17.65 17.25 17.75 2,800,038 49,287,632 17.602 5.871 5.855 5.871 5.738 5.905 8,417,257 5.8555 2.32%
2000-03-29 0 17.25 17.25 17.30 17.10 17.45 1,958,979 33,900,613 17.305 5.738 5.738 5.755 5.688 5.805 5,888,930 5.7567 0.58%
2000-03-28 0 17.15 17.20 17.25 17.00 17.30 3,742,596 63,939,044 17.084 5.705 5.722 5.738 5.655 5.755 11,250,701 5.6831 -0.87%
2000-03-27 0 17.30 17.25 17.30 17.20 17.90 5,374,880 93,911,864 17.472 5.755 5.738 5.755 5.722 5.955 16,157,546 5.8123 0.00%
2000-03-24 0 17.30 17.20 17.30 17.20 17.50 2,806,107 48,710,903 17.359 5.755 5.722 5.755 5.722 5.821 8,435,501 5.7745 0.29%
2000-03-23 0 17.25 17.20 17.25 17.15 17.50 1,600,989 27,601,022 17.240 5.738 5.722 5.738 5.705 5.821 4,812,769 5.7350 0.29%
2000-03-22 0 17.20 17.20 17.25 17.20 17.55 1,799,555 31,191,315 17.333 5.722 5.722 5.738 5.722 5.838 5,409,682 5.7658 0.88%
2000-03-21 0 17.05 17.00 17.10 17.00 17.60 2,370,649 40,729,984 17.181 5.672 5.655 5.688 5.655 5.855 7,126,461 5.7153 -3.13%
2000-03-20 0 17.60 17.60 17.65 17.30 18.20 2,915,527 51,849,232 17.784 5.855 5.855 5.871 5.755 6.054 8,764,431 5.9159 -5.63%
2000-03-17 0 18.65 18.65 18.70 17.20 18.85 6,597,261 119,656,825 18.137 6.204 6.204 6.221 5.722 6.271 19,832,173 6.0335 10.03%
2000-03-16 0 16.95 16.95 17.00 16.70 17.20 1,936,954 32,830,291 16.949 5.638 5.638 5.655 5.555 5.722 5,822,721 5.6383 0.30%
2000-03-15 0 16.90 16.80 16.90 16.70 17.25 2,038,297 34,329,379 16.842 5.622 5.589 5.622 5.555 5.738 6,127,370 5.6026 -2.03%
2000-03-14 0 17.25 17.25 17.35 16.70 17.30 1,268,981 21,462,503 16.913 5.738 5.738 5.772 5.555 5.755 3,814,712 5.6262 1.77%
2000-03-13 0 16.95 16.95 17.00 16.80 17.50 2,025,644 34,640,674 17.101 5.638 5.638 5.655 5.589 5.821 6,089,333 5.6887 -3.14%
2000-03-10 0 17.50 17.45 17.50 17.40 17.80 2,450,707 42,905,765 17.508 5.821 5.805 5.821 5.788 5.921 7,367,125 5.8239 1.16%
2000-03-09 0 17.30 17.30 17.45 17.05 17.70 5,001,754 86,384,722 17.271 5.755 5.755 5.805 5.672 5.888 15,035,884 5.7452 2.67%
2000-03-08 0 16.85 16.85 16.95 16.65 17.40 4,281,687 72,612,984 16.959 5.605 5.605 5.638 5.539 5.788 12,871,275 5.6415 -1.17%
2000-03-07 0 17.05 17.00 17.05 16.90 17.20 2,086,167 35,500,717 17.017 5.672 5.655 5.672 5.622 5.722 6,271,273 5.6608 -0.29%
2000-03-06 0 17.10 17.05 17.10 16.95 17.20 2,040,612 34,908,709 17.107 5.688 5.672 5.688 5.638 5.722 6,134,329 5.6907 2.70%
2000-03-03 0 16.65 16.60 16.65 16.50 17.30 3,980,854 67,193,023 16.879 5.539 5.522 5.539 5.489 5.755 11,966,934 5.6149 -2.92%
2000-03-02 0 17.15 17.15 17.20 17.10 18.00 2,624,281 45,391,053 17.297 5.705 5.705 5.722 5.688 5.988 7,888,909 5.7538 -3.22%
2000-03-01 0 18.10 18.20 18.25 17.30 18.60 3,698,859 66,033,486 17.852 5.895 5.927 5.943 5.634 6.057 11,357,671 5.8140 -1.09%
2000-02-29 0 18.30 18.00 18.05 17.80 18.45 2,293,793 41,664,541 18.164 5.960 5.862 5.878 5.797 6.009 7,043,292 5.9155 1.39%
2000-02-28 0 18.05 17.70 18.05 17.20 18.05 1,598,351 28,054,777 17.552 5.878 5.764 5.878 5.602 5.878 4,907,877 5.7163 0.84%
2000-02-25 0 17.90 17.90 18.00 17.60 18.20 3,065,833 55,070,421 17.963 5.830 5.830 5.862 5.732 5.927 9,413,909 5.8499 -0.28%
2000-02-24 0 17.95 17.90 17.95 17.80 18.30 5,097,473 91,868,986 18.022 5.846 5.830 5.846 5.797 5.960 15,652,238 5.8694 -1.10%
2000-02-23 0 18.15 18.25 18.30 18.10 18.55 3,329,464 60,867,459 18.281 5.911 5.943 5.960 5.895 6.041 10,223,411 5.9537 0.83%
2000-02-22 0 18.00 17.95 18.00 17.60 19.00 9,382,080 169,151,438 18.029 5.862 5.846 5.862 5.732 6.188 28,808,499 5.8716 -5.51%
2000-02-21 0 19.05 19.00 19.05 18.90 19.40 2,951,254 56,106,754 19.011 6.204 6.188 6.204 6.155 6.318 9,062,084 6.1914 -1.30%
2000-02-18 0 19.30 19.50 19.60 19.20 20.00 3,647,723 71,487,623 19.598 6.285 6.351 6.383 6.253 6.513 11,200,653 6.3825 -3.50%
2000-02-17 0 20.00 20.00 20.05 19.95 20.35 3,433,897 69,499,315 20.239 6.513 6.513 6.530 6.497 6.627 10,544,082 6.5913 -1.96%
2000-02-16 0 20.40 20.30 20.40 20.30 21.40 5,086,684 105,543,459 20.749 6.644 6.611 6.644 6.611 6.969 15,619,109 6.7573 1.49%
2000-02-15 0 20.10 20.10 20.15 19.90 20.40 4,035,435 80,878,620 20.042 6.546 6.546 6.562 6.481 6.644 12,391,157 6.5271 -1.47%
2000-02-14 0 20.40 20.35 20.50 20.05 21.10 6,420,548 132,809,408 20.685 6.644 6.627 6.676 6.530 6.872 19,714,855 6.7365 -2.86%
2000-02-11 0 21.00 20.80 21.20 21.00 21.80 7,432,715 159,152,445 21.412 6.839 6.774 6.904 6.839 7.100 22,822,803 6.9734 -0.24%
2000-02-10 0 21.05 21.00 21.05 20.00 21.30 8,045,164 168,714,682 20.971 6.855 6.839 6.855 6.513 6.937 24,703,381 6.8296 0.72%
2000-02-09 0 20.90 20.90 20.95 20.55 21.10 5,898,664 122,902,149 20.836 6.807 6.807 6.823 6.693 6.872 18,112,365 6.7855 1.21%
2000-02-08 0 20.65 20.50 20.85 20.40 21.50 3,489,268 72,628,660 20.815 6.725 6.676 6.790 6.644 7.002 10,714,103 6.7788 -3.28%
2000-02-03 0 21.35 21.30 21.35 20.20 21.50 17,406,106 361,839,960 20.788 6.953 6.937 6.953 6.579 7.002 53,446,974 6.7701 6.48%
2000-02-02 0 20.05 20.05 20.10 19.90 20.25 6,266,608 125,846,973 20.082 6.530 6.530 6.546 6.481 6.595 19,242,169 6.5402 0.75%
2000-02-01 0 19.90 19.85 20.00 19.80 20.65 4,145,080 83,850,315 20.229 6.481 6.465 6.513 6.448 6.725 12,727,831 6.5879 -0.75%
2000-01-31 0 20.05 20.05 20.25 20.00 20.70 4,465,810 90,431,850 20.250 6.530 6.530 6.595 6.513 6.741 13,712,661 6.5948 -2.43%
2000-01-28 0 20.55 20.55 20.65 20.35 21.00 3,755,312 77,394,489 20.609 6.693 6.693 6.725 6.627 6.839 11,531,015 6.7119 0.74%
2000-01-27 0 20.40 20.30 20.35 20.00 20.55 2,365,806 47,987,341 20.284 6.644 6.611 6.627 6.513 6.693 7,264,415 6.6058 1.75%
2000-01-26 0 20.05 20.05 20.15 20.05 20.45 1,631,471 32,846,839 20.133 6.530 6.530 6.562 6.530 6.660 5,009,575 6.5568 0.50%
2000-01-25 0 19.95 19.90 19.95 19.65 20.00 1,056,620 20,963,788 19.840 6.497 6.481 6.497 6.399 6.513 3,244,444 6.4614 -0.25%
2000-01-24 0 20.00 20.05 20.20 19.85 20.40 2,004,314 40,135,471 20.025 6.513 6.530 6.579 6.465 6.644 6,154,422 6.5214 1.01%
2000-01-21 0 19.80 19.80 19.85 19.50 20.10 2,816,502 55,842,481 19.827 6.448 6.448 6.465 6.351 6.546 8,648,316 6.4570 -0.50%
2000-01-20 0 19.90 19.70 20.00 19.30 20.00 3,525,765 69,323,975 19.662 6.481 6.416 6.513 6.285 6.513 10,826,170 6.4034 -0.50%
2000-01-19 0 20.00 19.90 20.00 19.90 20.50 3,297,988 66,110,653 20.046 6.513 6.481 6.513 6.481 6.676 10,126,761 6.5283 -3.85%
2000-01-18 0 20.80 20.75 20.80 20.65 21.10 1,078,530 22,488,492 20.851 6.774 6.758 6.774 6.725 6.872 3,311,721 6.7906 -0.95%
2000-01-17 0 21.00 21.00 21.10 20.70 21.50 2,302,776 48,482,890 21.054 6.839 6.839 6.872 6.741 7.002 7,070,875 6.8567 -0.24%
2000-01-14 0 21.05 21.00 21.05 20.95 21.45 3,910,144 82,991,754 21.225 6.855 6.839 6.855 6.823 6.986 12,006,440 6.9123 0.00%
2000-01-13 0 21.05 21.05 21.10 20.30 21.20 1,965,875 41,023,269 20.868 6.855 6.855 6.872 6.611 6.904 6,036,391 6.7960 1.69%
2000-01-12 0 20.70 20.60 20.85 20.30 21.15 3,740,755 77,672,283 20.764 6.741 6.709 6.790 6.611 6.888 11,486,316 6.7622 0.00%
2000-01-11 0 20.70 20.65 20.70 20.40 20.85 7,324,967 151,000,458 20.614 6.741 6.725 6.741 6.644 6.790 22,491,953 6.7135 1.47%
2000-01-10 0 20.40 20.40 20.50 19.80 21.00 6,140,783 126,351,698 20.576 6.644 6.644 6.676 6.448 6.839 18,855,812 6.7009 4.88%
2000-01-07 0 19.45 19.45 19.50 18.60 19.50 3,662,891 70,149,600 19.151 6.334 6.334 6.351 6.057 6.351 11,247,228 6.2371 5.71%
2000-01-06 0 18.40 18.35 18.40 18.00 20.00 6,480,030 121,264,365 18.714 5.992 5.976 5.992 5.862 6.513 19,897,500 6.0945 -5.64%
2000-01-05 0 19.50 19.50 19.55 19.00 20.50 5,232,962 103,337,741 19.747 6.351 6.351 6.367 6.188 6.676 16,068,268 6.4312 -7.80%
2000-01-04 0 21.15 21.10 21.15 21.10 21.70 3,152,501 67,234,176 21.327 6.888 6.872 6.888 6.872 7.067 9,680,031 6.9457 -3.20%
2000-01-03 0 21.85 21.75 21.85 21.70 22.10 2,872,239 62,811,361 21.868 7.116 7.083 7.116 7.067 7.197 8,819,462 7.1219 1.16%
1999-12-30 0 21.60 21.60 21.65 21.50 22.00 1,323,203 28,719,470 21.705 7.034 7.034 7.051 7.002 7.165 4,063,011 7.0685 0.47%
1999-12-29 0 21.50 21.50 21.55 21.20 22.00 1,946,954 42,221,385 21.686 7.002 7.002 7.018 6.904 7.165 5,978,293 7.0624 -2.27%
1999-12-28 0 22.00 22.00 22.05 21.65 22.50 2,641,410 57,913,044 21.925 7.165 7.165 7.181 7.051 7.328 8,110,681 7.1403 -1.12%
1999-12-24 0 22.25 22.25 22.30 21.70 22.30 2,577,327 56,618,324 21.968 7.246 7.246 7.262 7.067 7.262 7,913,908 7.1543 3.97%
1999-12-23 0 21.40 21.35 21.45 21.10 21.55 2,132,784 45,539,904 21.352 6.969 6.953 6.986 6.872 7.018 6,548,900 6.9538 -0.70%
1999-12-22 0 21.55 21.55 21.60 21.30 21.65 2,861,372 61,465,824 21.481 7.018 7.018 7.034 6.937 7.051 8,786,093 6.9958 1.17%
1999-12-21 0 21.30 21.25 21.30 21.10 21.50 2,727,482 57,944,791 21.245 6.937 6.920 6.937 6.872 7.002 8,374,972 6.9188 0.47%
1999-12-20 0 21.20 21.10 21.25 20.65 21.25 5,138,322 107,770,957 20.974 6.904 6.872 6.920 6.725 6.920 15,777,668 6.8306 2.91%
1999-12-17 0 20.60 20.55 20.60 20.50 21.05 5,167,523 106,726,614 20.653 6.709 6.693 6.709 6.676 6.855 15,867,332 6.7262 0.98%
1999-12-16 0 20.40 20.40 20.45 20.35 21.05 5,606,384 115,989,123 20.689 6.644 6.644 6.660 6.627 6.855 17,214,893 6.7377 0.00%
1999-12-15 0 20.40 20.40 20.45 20.40 20.90 4,063,303 83,701,376 20.599 6.644 6.644 6.660 6.644 6.807 12,476,728 6.7086 -2.39%
1999-12-14 0 20.90 20.85 20.90 20.85 21.80 3,268,682 69,173,914 21.163 6.807 6.790 6.807 6.790 7.100 10,036,774 6.8920 -3.02%
1999-12-13 0 21.55 21.45 21.50 21.45 22.10 5,391,552 117,165,394 21.731 7.018 6.986 7.002 6.986 7.197 16,555,233 7.0772 0.47%
1999-12-10 0 21.45 21.40 21.45 21.40 22.60 8,180,582 177,707,652 21.723 6.986 6.969 6.986 6.969 7.360 25,119,194 7.0746 -5.09%
1999-12-09 0 22.60 22.60 22.65 20.90 22.70 20,541,745 452,751,386 22.041 7.360 7.360 7.376 6.807 7.393 63,075,228 7.1780 7.62%
1999-12-08 0 21.00 20.95 21.00 20.90 21.25 4,358,821 91,579,270 21.010 6.839 6.823 6.839 6.807 6.920 13,384,142 6.8424 -1.87%
1999-12-07 0 21.40 21.45 21.50 21.00 21.60 12,292,084 261,452,824 21.270 6.969 6.986 7.002 6.839 7.034 37,743,921 6.9270 -0.47%
1999-12-06 0 21.50 21.50 21.55 20.50 21.60 14,052,309 295,680,872 21.041 7.002 7.002 7.018 6.676 7.034 43,148,846 6.8526 4.12%
1999-12-03 0 20.65 20.65 20.70 20.10 21.15 14,875,431 308,142,587 20.715 6.725 6.725 6.741 6.546 6.888 45,676,314 6.7462 3.51%
1999-12-02 0 19.95 19.95 20.00 18.50 20.10 3,715,368 72,596,998 19.540 6.497 6.497 6.513 6.025 6.546 11,408,363 6.3635 7.84%
1999-12-01 0 18.50 18.45 18.50 18.40 18.65 2,670,436 49,524,002 18.545 6.025 6.009 6.025 5.992 6.074 8,199,808 6.0397 -1.07%
1999-11-30 0 18.70 18.55 18.70 18.25 19.10 3,434,670 63,562,804 18.506 6.090 6.041 6.090 5.943 6.220 10,546,455 6.0269 -1.32%
1999-11-29 0 18.95 18.90 19.00 18.95 19.30 3,605,320 68,696,182 19.054 6.171 6.155 6.188 6.171 6.285 11,070,451 6.2054 -0.52%
1999-11-26 0 19.05 19.00 19.05 19.00 19.30 2,923,467 56,033,756 19.167 6.204 6.188 6.204 6.188 6.285 8,976,762 6.2421 0.53%
1999-11-25 0 18.95 18.85 18.95 18.85 19.60 2,318,255 44,423,153 19.162 6.171 6.139 6.171 6.139 6.383 7,118,405 6.2406 -3.07%
1999-11-24 0 19.55 19.55 19.60 19.50 19.80 4,324,325 84,981,687 19.652 6.367 6.367 6.383 6.351 6.448 13,278,219 6.4001 -1.76%
1999-11-23 0 19.90 19.90 19.95 19.85 20.60 4,725,890 94,471,052 19.990 6.481 6.481 6.497 6.465 6.709 14,511,259 6.5102 -3.16%
1999-11-22 0 20.55 20.50 20.55 19.95 20.65 5,731,474 116,844,261 20.386 6.693 6.676 6.693 6.497 6.725 17,598,993 6.6393 1.73%
1999-11-19 0 20.20 20.20 20.25 19.75 20.30 8,831,345 177,037,729 20.047 6.579 6.579 6.595 6.432 6.611 27,117,419 6.5286 2.02%
1999-11-18 0 19.80 19.80 19.85 19.75 20.10 3,549,077 70,559,553 19.881 6.448 6.448 6.465 6.432 6.546 10,897,752 6.4747 -1.25%
1999-11-17 0 20.05 20.05 20.10 19.90 20.60 19,744,388 401,567,314 20.338 6.530 6.530 6.546 6.481 6.709 60,626,873 6.6236 0.75%
1999-11-16 0 19.90 19.80 19.90 18.90 20.40 13,458,213 268,161,832 19.926 6.481 6.448 6.481 6.155 6.644 41,324,622 6.4892 3.92%
1999-11-15 0 19.15 19.05 19.30 18.00 19.30 3,898,472 72,735,141 18.657 6.237 6.204 6.285 5.862 6.285 11,970,600 6.0761 4.93%
1999-11-12 0 18.25 18.25 18.30 18.25 18.40 2,599,403 47,563,448 18.298 5.943 5.943 5.960 5.943 5.992 7,981,695 5.9591 -0.27%
1999-11-11 0 18.30 18.25 18.30 18.15 18.50 3,543,347 64,771,797 18.280 5.960 5.943 5.960 5.911 6.025 10,880,157 5.9532 0.00%
1999-11-10 0 18.30 18.30 18.35 18.00 18.30 6,183,373 112,038,639 18.119 5.960 5.960 5.976 5.862 5.960 18,986,589 5.9009 1.67%
1999-11-09 0 18.00 17.85 18.00 17.80 18.20 2,415,512 43,411,888 17.972 5.862 5.813 5.862 5.797 5.927 7,417,041 5.8530 0.00%
1999-11-08 0 18.00 17.95 18.00 17.60 18.20 4,370,363 78,819,067 18.035 5.862 5.846 5.862 5.732 5.927 13,419,583 5.8734 3.45%
1999-11-05 0 17.40 17.40 17.45 17.40 17.90 2,179,509 38,408,641 17.623 5.667 5.667 5.683 5.667 5.830 6,692,373 5.7392 -1.97%
1999-11-04 0 17.75 17.70 17.80 17.10 17.85 3,102,465 54,724,129 17.639 5.781 5.764 5.797 5.569 5.813 9,526,391 5.7445 3.50%
1999-11-03 0 17.15 17.15 17.20 17.00 17.40 1,157,134 19,826,841 17.134 5.585 5.585 5.602 5.536 5.667 3,553,081 5.5802 0.29%
1999-11-02 0 17.10 17.10 17.15 16.40 17.10 1,430,928 24,264,312 16.957 5.569 5.569 5.585 5.341 5.569 4,393,790 5.5224 2.70%
1999-11-01 0 16.65 16.65 16.75 16.65 17.05 1,358,437 22,846,979 16.819 5.422 5.422 5.455 5.422 5.553 4,171,200 5.4773 -2.06%
1999-10-29 0 17.00 16.95 17.00 16.70 17.00 2,387,887 40,307,860 16.880 5.536 5.520 5.536 5.439 5.536 7,332,216 5.4974 3.66%
1999-10-28 0 16.40 16.40 16.45 16.40 16.75 1,805,929 29,976,929 16.599 5.341 5.341 5.357 5.341 5.455 5,545,263 5.4059 0.92%
1999-10-27 0 16.25 16.25 16.30 16.20 16.35 1,146,496 18,663,208 16.278 5.292 5.292 5.308 5.276 5.325 3,520,416 5.3014 -0.61%
1999-10-26 0 16.35 16.35 16.40 16.20 16.70 1,017,885 16,771,872 16.477 5.325 5.325 5.341 5.276 5.439 3,125,505 5.3661 -3.25%
1999-10-25 0 16.90 16.80 16.90 16.60 16.95 2,052,284 34,448,356 16.785 5.504 5.471 5.504 5.406 5.520 6,301,718 5.4665 1.81%
1999-10-22 0 16.60 16.60 16.70 15.80 16.70 1,565,310 25,460,280 16.265 5.406 5.406 5.439 5.146 5.439 4,806,422 5.2971 4.08%
1999-10-21 0 15.95 15.95 16.00 15.80 16.20 1,804,091 28,979,554 16.063 5.194 5.194 5.211 5.146 5.276 5,539,619 5.2313 1.59%
1999-10-20 0 15.70 15.65 15.90 15.60 15.90 1,266,775 19,967,058 15.762 5.113 5.097 5.178 5.080 5.178 3,889,744 5.1333 1.29%
1999-10-19 0 15.50 15.35 15.50 15.20 15.70 1,535,254 23,633,591 15.394 5.048 4.999 5.048 4.950 5.113 4,714,132 5.0133 1.31%
1999-10-15 0 15.30 15.40 15.50 15.30 15.60 1,754,075 27,170,230 15.490 4.983 5.015 5.048 4.983 5.080 5,386,041 5.0446 -0.97%
1999-10-14 0 15.45 15.45 15.75 15.30 15.90 2,758,477 43,004,792 15.590 5.032 5.032 5.129 4.983 5.178 8,470,145 5.0772 -0.96%
1999-10-13 0 15.60 15.60 15.65 15.45 16.20 3,987,078 62,928,403 15.783 5.080 5.080 5.097 5.032 5.276 12,242,672 5.1401 -5.45%
1999-10-12 0 16.50 16.50 16.55 16.50 17.15 2,269,855 37,913,314 16.703 5.374 5.374 5.390 5.374 5.585 6,969,789 5.4397 -4.62%
1999-10-11 0 17.30 17.30 17.55 17.00 17.60 1,375,275 23,810,760 17.313 5.634 5.634 5.716 5.536 5.732 4,222,902 5.6385 0.00%
1999-10-08 0 17.30 17.30 17.35 17.25 17.55 584,443 10,138,487 17.347 5.634 5.634 5.650 5.618 5.716 1,794,583 5.6495 -1.42%
1999-10-07 0 17.55 17.55 17.70 17.15 17.60 907,633 15,715,219 17.315 5.716 5.716 5.764 5.585 5.732 2,786,967 5.6388 2.33%
1999-10-06 0 17.15 17.05 17.15 16.95 17.20 1,396,121 23,903,000 17.121 5.585 5.553 5.585 5.520 5.602 4,286,912 5.5758 1.18%
1999-10-05 0 16.95 16.95 17.00 16.65 17.15 1,001,899 16,981,267 16.949 5.520 5.520 5.536 5.422 5.585 3,076,419 5.5198 0.89%
1999-10-04 0 16.80 16.70 16.85 16.65 17.15 1,142,231 19,327,390 16.921 5.471 5.439 5.488 5.422 5.585 3,507,320 5.5106 -0.30%
1999-09-30 0 16.85 16.70 16.85 16.70 16.90 862,939 14,511,168 16.816 5.488 5.439 5.488 5.439 5.504 2,649,730 5.4765 -0.30%
1999-09-29 0 16.90 16.90 16.95 16.60 16.90 1,862,274 31,111,420 16.706 5.504 5.504 5.520 5.406 5.504 5,718,275 5.4407 0.00%
1999-09-28 0 16.90 16.90 17.00 16.85 17.35 1,044,173 17,782,631 17.030 5.504 5.504 5.536 5.488 5.650 3,206,225 5.5463 0.60%
1999-09-27 0 16.80 16.80 16.85 16.65 17.40 1,789,847 30,301,116 16.929 5.471 5.471 5.488 5.422 5.667 5,495,882 5.5134 -3.17%
1999-09-24 0 17.35 17.35 17.40 17.20 17.50 1,717,456 29,738,644 17.316 5.650 5.650 5.667 5.602 5.699 5,273,599 5.6392 -1.14%
1999-09-23 0 17.55 17.50 17.55 17.50 17.75 727,568 12,800,654 17.594 5.716 5.699 5.716 5.699 5.781 2,234,061 5.7298 -0.85%
1999-09-22 0 17.70 17.65 17.70 17.40 18.00 916,536 16,162,754 17.635 5.764 5.748 5.764 5.667 5.862 2,814,304 5.7431 -2.48%
1999-09-21 0 18.15 18.05 18.10 17.90 18.15 710,428 12,821,004 18.047 5.911 5.878 5.895 5.830 5.911 2,181,431 5.8773 1.11%
1999-09-20 0 17.95 17.90 18.05 17.35 18.10 1,063,598 18,914,971 17.784 5.846 5.830 5.878 5.650 5.895 3,265,871 5.7917 -0.83%
1999-09-17 0 18.10 18.05 18.10 17.60 18.20 1,672,800 29,855,480 17.848 5.895 5.878 5.895 5.732 5.927 5,136,479 5.8124 0.00%
1999-09-15 0 18.10 18.05 18.10 18.05 18.30 1,252,200 22,664,178 18.099 5.895 5.878 5.895 5.878 5.960 3,844,990 5.8945 -1.63%
1999-09-14 0 18.40 18.40 18.45 17.85 18.45 4,344,315 78,945,474 18.172 5.992 5.992 6.009 5.813 6.009 13,339,600 5.9181 3.08%
1999-09-13 0 17.85 17.80 17.90 17.75 18.20 3,042,793 54,357,691 17.864 5.813 5.797 5.830 5.781 5.927 9,343,163 5.8179 0.56%
1999-09-10 0 17.75 17.70 17.75 17.65 17.95 1,025,048 18,196,121 17.751 5.781 5.764 5.781 5.748 5.846 3,147,500 5.7811 -0.28%
1999-09-09 0 17.80 17.75 17.80 17.15 17.85 2,136,979 37,643,456 17.615 5.797 5.781 5.797 5.585 5.813 6,561,781 5.7368 3.19%
1999-09-08 0 17.25 17.20 17.25 17.15 17.50 1,658,290 28,658,659 17.282 5.618 5.602 5.618 5.585 5.699 5,091,925 5.6283 -1.71%
1999-09-07 0 17.55 17.50 17.55 17.40 17.90 887,915 15,629,671 17.603 5.716 5.699 5.716 5.667 5.830 2,726,421 5.7327 -1.13%
1999-09-06 0 17.75 17.70 17.75 17.60 17.90 760,950 13,512,616 17.758 5.781 5.764 5.781 5.732 5.830 2,336,564 5.7831 1.72%
1999-09-03 0 17.45 17.40 17.45 17.25 17.50 1,657,420 28,870,243 17.419 5.683 5.667 5.683 5.618 5.699 5,089,253 5.6728 -1.13%
1999-09-02 0 17.65 17.65 17.70 17.60 18.10 1,260,917 22,407,380 17.771 5.748 5.748 5.764 5.732 5.895 3,871,756 5.7874 -1.40%
1999-09-01 0 17.90 18.00 18.05 17.85 18.25 1,084,272 19,509,987 17.994 5.830 5.862 5.878 5.813 5.943 3,329,352 5.8600 0.00%
1999-08-31 0 17.90 17.85 17.90 17.90 18.35 1,560,669 28,390,129 18.191 5.830 5.813 5.830 5.830 5.976 4,792,171 5.9243 -2.72%
1999-08-30 0 18.40 18.40 18.45 17.85 18.50 3,782,445 69,415,832 18.352 5.992 5.992 6.009 5.813 6.025 11,614,329 5.9767 3.66%
1999-08-27 0 17.75 17.70 17.75 17.50 17.95 2,056,924 36,453,570 17.722 5.781 5.764 5.781 5.699 5.846 6,315,965 5.7717 0.85%
1999-08-26 0 17.60 17.60 17.65 17.20 17.70 1,359,167 23,768,647 17.488 5.732 5.732 5.748 5.602 5.764 4,173,441 5.6952 2.62%
1999-08-25 0 17.15 17.10 17.15 16.90 17.25 1,478,789 25,209,391 17.047 5.585 5.569 5.585 5.504 5.618 4,540,751 5.5518 0.00%
1999-08-24 0 17.15 17.10 17.25 17.00 17.50 2,381,400 40,735,788 17.106 5.585 5.569 5.618 5.536 5.699 7,312,297 5.5709 -1.15%
1999-08-23 0 17.35 17.35 17.45 17.25 18.10 1,656,741 29,193,104 17.621 5.650 5.650 5.683 5.618 5.895 5,087,168 5.7386 -3.07%
1999-08-20 0 17.90 17.85 17.90 17.80 18.25 2,427,732 43,648,505 17.979 5.830 5.813 5.830 5.797 5.943 7,454,564 5.8553 0.56%
1999-08-19 0 17.80 17.80 17.85 17.40 17.90 1,731,350 30,727,367 17.748 5.797 5.797 5.813 5.667 5.830 5,316,262 5.7799 0.85%
1999-08-18 0 17.80 17.75 17.80 17.60 17.95 1,392,969 24,727,803 17.752 5.748 5.732 5.748 5.684 5.797 4,313,584 5.7325 1.71%
1999-08-17 0 17.50 17.45 17.50 17.40 17.80 881,827 15,475,115 17.549 5.651 5.635 5.651 5.619 5.748 2,730,739 5.6670 -2.23%
1999-08-16 0 17.90 17.70 17.95 17.30 18.10 2,048,371 36,446,945 17.793 5.780 5.716 5.797 5.587 5.845 6,343,156 5.7459 0.00%
1999-08-13 0 17.90 17.50 17.90 17.05 18.00 1,905,510 33,278,111 17.464 5.780 5.651 5.780 5.506 5.813 5,900,761 5.6396 1.13%
1999-08-12 0 17.70 17.50 17.70 16.75 17.80 2,052,008 35,109,003 17.110 5.716 5.651 5.716 5.409 5.748 6,354,419 5.5251 6.95%
1999-08-11 0 16.55 16.55 16.70 16.35 17.05 1,738,180 29,003,220 16.686 5.344 5.344 5.393 5.280 5.506 5,382,593 5.3883 -0.30%
1999-08-10 0 16.60 16.50 16.60 16.55 17.60 2,694,350 45,804,682 17.000 5.361 5.328 5.361 5.344 5.684 8,343,549 5.4898 -5.14%
1999-08-09 0 17.50 17.50 17.55 17.50 18.05 1,296,602 22,901,166 17.662 5.651 5.651 5.667 5.651 5.829 4,015,166 5.7037 -3.31%
1999-08-06 0 18.10 18.10 18.15 17.50 18.10 1,192,968 21,324,995 17.876 5.845 5.845 5.861 5.651 5.845 3,694,244 5.7725 2.26%
1999-08-05 0 17.70 17.70 17.75 17.60 18.55 4,401,740 78,953,718 17.937 5.716 5.716 5.732 5.684 5.990 13,630,795 5.7923 -4.58%
1999-08-04 0 18.55 18.50 18.55 18.45 18.60 1,002,062 18,558,349 18.520 5.990 5.974 5.990 5.958 6.006 3,103,069 5.9806 -0.27%
1999-08-03 0 18.60 18.55 18.60 18.45 18.80 1,287,192 23,936,900 18.596 6.006 5.990 6.006 5.958 6.071 3,986,026 6.0052 0.00%
1999-08-02 0 18.60 18.60 18.65 18.55 18.95 1,618,144 30,213,661 18.672 6.006 6.006 6.023 5.990 6.119 5,010,879 6.0296 -1.06%
1999-07-30 0 18.80 18.75 18.80 18.25 19.10 4,841,244 91,061,846 18.810 6.071 6.055 6.071 5.893 6.168 14,991,799 6.0741 -0.53%
1999-07-29 0 18.90 18.90 19.05 18.20 19.25 2,882,119 53,942,663 18.716 6.103 6.103 6.152 5.877 6.216 8,925,010 6.0440 0.00%
1999-07-28 0 18.90 18.90 18.95 18.40 19.10 5,617,901 105,610,839 18.799 6.103 6.103 6.119 5.942 6.168 17,396,860 6.0707 3.85%
1999-07-27 0 18.20 18.15 18.20 17.70 18.25 3,712,061 66,999,844 18.049 5.877 5.861 5.877 5.716 5.893 11,495,077 5.8286 1.39%
1999-07-26 0 17.95 17.95 18.00 17.50 18.20 3,332,800 59,718,378 17.918 5.797 5.797 5.813 5.651 5.877 10,320,626 5.7863 -0.83%
1999-07-23 0 18.10 18.10 18.15 17.55 18.20 5,608,848 100,427,833 17.905 5.845 5.845 5.861 5.667 5.877 17,368,826 5.7821 0.84%
1999-07-22 0 17.95 17.95 18.05 17.90 18.45 1,929,613 35,093,670 18.187 5.797 5.797 5.829 5.780 5.958 5,975,400 5.8730 -0.55%
1999-07-21 0 18.05 18.00 18.15 17.60 18.15 2,338,885 42,118,782 18.008 5.829 5.813 5.861 5.684 5.861 7,242,786 5.8153 0.84%
1999-07-20 0 17.90 17.95 18.00 17.85 18.60 3,691,640 67,102,071 18.177 5.780 5.797 5.813 5.764 6.006 11,431,840 5.8698 0.56%
1999-07-19 0 17.80 17.85 17.90 17.75 18.20 2,827,647 50,649,661 17.912 5.748 5.764 5.780 5.732 5.877 8,756,327 5.7844 -3.26%
1999-07-16 0 18.40 18.40 18.45 18.20 19.15 3,662,562 67,435,167 18.412 5.942 5.942 5.958 5.877 6.184 11,341,794 5.9457 -3.16%
1999-07-15 0 19.00 18.95 19.00 18.55 19.40 4,394,984 83,480,610 18.995 6.136 6.119 6.136 5.990 6.265 13,609,873 6.1338 0.00%
1999-07-14 0 19.00 18.80 19.00 18.65 19.60 3,596,095 68,417,930 19.026 6.136 6.071 6.136 6.023 6.329 11,135,967 6.1439 -3.55%
1999-07-13 0 19.70 19.60 19.90 19.50 20.00 2,215,457 43,840,505 19.788 6.362 6.329 6.426 6.297 6.459 6,860,569 6.3902 0.00%
1999-07-12 0 19.70 19.65 19.70 19.70 20.00 1,573,020 31,258,335 19.872 6.362 6.345 6.362 6.362 6.459 4,871,145 6.4170 0.00%
1999-07-09 0 19.70 19.70 19.75 19.60 20.05 1,077,158 21,374,644 19.844 6.362 6.362 6.378 6.329 6.475 3,335,617 6.4080 -1.01%
1999-07-08 0 19.90 19.85 20.00 19.75 20.25 2,334,948 46,758,003 20.025 6.426 6.410 6.459 6.378 6.539 7,230,594 6.4667 -0.25%
1999-07-07 0 19.95 19.95 20.00 19.80 20.25 1,544,792 30,884,075 19.992 6.442 6.442 6.459 6.394 6.539 4,783,732 6.4561 -1.48%
1999-07-06 0 20.25 20.15 20.25 20.10 20.50 2,776,967 56,064,414 20.189 6.539 6.507 6.539 6.491 6.620 8,599,387 6.5196 -0.74%
1999-07-05 0 20.40 20.40 20.45 20.05 20.60 2,959,906 60,140,401 20.318 6.588 6.588 6.604 6.475 6.652 9,165,891 6.5613 -0.49%
1999-07-02 0 20.50 20.50 20.55 19.70 20.70 6,611,739 133,791,155 20.235 6.620 6.620 6.636 6.362 6.685 20,474,462 6.5345 4.33%
1999-06-30 0 19.65 19.60 19.65 19.50 20.00 2,355,687 46,543,095 19.758 6.345 6.329 6.345 6.297 6.459 7,294,817 6.3803 0.51%
1999-06-29 0 19.55 19.55 19.65 19.50 19.85 1,966,519 38,672,196 19.665 6.313 6.313 6.345 6.297 6.410 6,089,686 6.3504 -0.51%
1999-06-28 0 19.65 19.60 19.75 19.60 20.05 1,447,728 28,653,041 19.792 6.345 6.329 6.378 6.329 6.475 4,483,155 6.3913 0.26%
1999-06-25 0 19.60 19.65 19.70 19.55 20.00 3,196,152 63,028,690 19.720 6.329 6.345 6.362 6.313 6.459 9,897,470 6.3682 -2.49%
1999-06-24 0 20.10 20.15 20.20 20.00 20.80 4,321,934 88,260,669 20.422 6.491 6.507 6.523 6.459 6.717 13,383,661 6.5947 -4.51%
1999-06-23 0 21.05 21.05 21.10 20.00 21.15 6,905,548 142,497,686 20.635 6.798 6.798 6.814 6.459 6.830 21,384,295 6.6637 5.25%
1999-06-22 0 20.00 19.95 20.00 19.90 20.35 3,882,359 77,774,835 20.033 6.459 6.442 6.459 6.426 6.572 12,022,436 6.4691 -0.74%
1999-06-21 0 20.15 20.15 20.20 19.70 20.35 4,595,784 91,570,157 19.925 6.507 6.507 6.523 6.362 6.572 14,231,687 6.4342 3.07%
1999-06-17 0 19.55 19.50 19.55 19.45 19.80 2,033,968 39,771,127 19.553 6.313 6.297 6.313 6.281 6.394 6,298,555 6.3143 -0.26%
1999-06-16 0 19.60 19.50 19.60 19.20 19.75 2,432,397 47,699,678 19.610 6.329 6.297 6.329 6.200 6.378 7,532,363 6.3326 1.03%
1999-06-15 0 19.40 19.30 19.40 19.10 19.85 4,244,933 82,521,416 19.440 6.265 6.232 6.265 6.168 6.410 13,145,213 6.2777 -1.02%
1999-06-14 0 19.60 19.50 19.60 18.70 19.65 2,760,589 53,068,085 19.223 6.329 6.297 6.329 6.039 6.345 8,548,670 6.2078 3.70%
1999-06-11 0 18.90 18.80 18.85 18.30 18.95 4,401,780 82,244,582 18.684 6.103 6.071 6.087 5.910 6.119 13,630,918 6.0337 2.72%
1999-06-10 0 18.40 18.40 18.45 17.90 18.70 6,764,382 124,192,543 18.360 5.942 5.942 5.958 5.780 6.039 20,947,149 5.9289 4.25%
1999-06-09 0 17.65 17.55 17.65 17.45 17.85 1,455,443 25,678,311 17.643 5.700 5.667 5.700 5.635 5.764 4,507,046 5.6974 0.86%
1999-06-08 0 17.50 17.45 17.50 17.45 17.85 2,619,616 46,287,994 17.670 5.651 5.635 5.651 5.635 5.764 8,112,121 5.7060 0.29%
1999-06-07 0 17.45 17.40 17.45 17.30 17.55 2,113,360 36,778,381 17.403 5.635 5.619 5.635 5.587 5.667 6,544,407 5.6198 2.05%
1999-06-04 0 17.10 17.05 17.10 16.95 17.40 2,262,224 38,777,390 17.141 5.522 5.506 5.522 5.474 5.619 7,005,391 5.5354 -0.87%
1999-06-03 0 17.25 17.20 17.25 17.05 17.50 3,936,205 67,917,072 17.254 5.570 5.554 5.570 5.506 5.651 12,189,180 5.5719 -2.54%
1999-06-02 0 17.70 17.70 17.75 17.70 18.40 3,425,664 61,359,808 17.912 5.716 5.716 5.732 5.716 5.942 10,608,196 5.7842 -1.12%
1999-06-01 0 17.90 17.85 17.90 16.95 17.95 2,215,518 38,244,482 17.262 5.780 5.764 5.780 5.474 5.797 6,860,758 5.5744 5.60%
1999-05-31 0 16.95 16.95 17.00 16.90 17.25 2,479,099 42,232,019 17.035 5.474 5.474 5.490 5.457 5.570 7,676,984 5.5011 -0.29%
1999-05-28 0 17.00 16.90 17.00 16.70 17.80 4,491,227 76,853,529 17.112 5.490 5.457 5.490 5.393 5.748 13,907,908 5.5259 -4.49%
1999-05-27 0 17.80 17.80 17.90 17.80 18.65 4,038,338 72,733,220 18.011 5.748 5.748 5.780 5.748 6.023 12,505,454 5.8161 -1.11%
1999-05-26 0 18.00 17.90 18.00 17.60 18.10 5,536,510 98,734,186 17.833 5.813 5.780 5.813 5.684 5.845 17,144,818 5.7588 -1.10%
1999-05-25 0 18.20 18.15 18.20 18.10 19.10 4,285,523 80,356,775 18.751 5.877 5.861 5.877 5.845 6.168 13,270,907 6.0551 -0.82%
1999-05-24 0 18.35 18.35 18.40 17.80 18.40 3,526,500 63,627,624 18.043 5.926 5.926 5.942 5.748 5.942 10,920,454 5.8265 2.80%
1999-05-21 0 17.85 17.85 17.90 17.80 18.20 1,929,085 34,799,081 18.039 5.764 5.764 5.780 5.748 5.877 5,973,765 5.8253 -1.92%
1999-05-20 0 18.20 18.05 18.20 18.00 18.40 1,673,275 30,487,069 18.220 5.877 5.829 5.877 5.813 5.942 5,181,603 5.8837 0.55%
1999-05-19 0 18.10 18.00 18.10 18.00 18.50 1,478,673 26,967,424 18.238 5.845 5.813 5.845 5.813 5.974 4,578,982 5.8894 -2.95%
1999-05-18 0 18.65 18.45 18.65 18.45 19.00 2,568,268 47,838,000 18.627 6.023 5.958 6.023 5.958 6.136 7,953,113 6.0150 -0.80%
1999-05-17 0 18.80 18.80 19.00 18.50 19.10 2,606,672 49,320,329 18.921 6.071 6.071 6.136 5.974 6.168 8,072,038 6.1100 -3.84%
1999-05-14 0 19.55 19.40 19.55 19.40 20.00 1,466,653 28,800,121 19.637 6.313 6.265 6.313 6.265 6.459 4,541,760 6.3412 -0.76%
1999-05-13 0 19.70 19.55 19.70 19.40 20.05 1,865,704 36,896,791 19.776 6.362 6.313 6.362 6.265 6.475 5,777,494 6.3863 -1.50%
1999-05-12 0 20.00 19.90 20.00 19.90 20.25 2,971,557 59,653,599 20.075 6.459 6.426 6.459 6.426 6.539 9,201,971 6.4827 -0.25%
1999-05-11 0 20.05 20.05 20.10 19.75 20.35 2,716,582 54,420,734 20.033 6.475 6.475 6.491 6.378 6.572 8,412,394 6.4691 -1.47%
1999-05-10 0 20.35 20.15 20.35 19.90 21.00 7,815,901 157,934,137 20.207 6.572 6.507 6.572 6.426 6.781 24,203,370 6.5253 -1.69%
1999-05-07 0 20.70 20.65 20.70 20.20 21.60 9,271,024 193,100,398 20.828 6.685 6.668 6.685 6.523 6.975 28,709,425 6.7260 -1.90%
1999-05-06 0 21.10 21.10 21.15 19.40 21.15 11,476,370 234,551,144 20.438 6.814 6.814 6.830 6.265 6.830 35,538,683 6.5999 8.76%
1999-05-05 0 19.40 19.35 19.40 18.90 19.50 3,468,264 66,907,543 19.291 6.265 6.249 6.265 6.103 6.297 10,740,115 6.2297 0.26%
1999-05-04 0 19.35 19.30 19.40 18.80 19.40 5,358,750 102,646,393 19.155 6.249 6.232 6.265 6.071 6.265 16,594,351 6.1856 1.84%
1999-05-03 0 19.00 18.85 19.00 18.30 19.00 2,245,346 42,191,315 18.791 6.136 6.087 6.136 5.910 6.136 6,953,125 6.0680 0.80%
1999-04-30 0 18.85 18.80 18.90 18.20 18.95 4,400,421 82,373,758 18.720 6.087 6.071 6.103 5.877 6.119 13,626,710 6.0450 2.72%
1999-04-29 0 18.35 18.30 18.35 17.80 18.45 4,545,424 82,770,749 18.210 5.926 5.910 5.926 5.748 5.958 14,075,738 5.8804 0.00%
1999-04-28 0 18.35 18.30 18.35 17.80 19.20 4,294,957 79,126,285 18.423 5.926 5.910 5.926 5.748 6.200 13,300,121 5.9493 -2.65%
1999-04-27 0 18.85 18.80 18.85 18.55 19.35 4,300,321 80,712,032 18.769 6.087 6.071 6.087 5.990 6.249 13,316,732 6.0609 0.00%
1999-04-26 0 18.85 18.80 18.85 18.50 19.20 5,233,870 98,586,467 18.836 6.087 6.071 6.087 5.974 6.200 16,207,638 6.0827 0.27%
1999-04-23 0 18.80 18.75 18.80 18.80 19.80 10,431,915 199,905,546 19.163 6.071 6.055 6.071 6.071 6.394 32,304,337 6.1882 -0.79%
1999-04-22 0 18.95 18.80 18.95 17.50 19.15 12,469,545 231,437,820 18.560 6.119 6.071 6.119 5.651 6.184 38,614,231 5.9936 9.22%
1999-04-21 0 17.35 17.25 17.35 16.50 17.35 7,943,223 134,944,616 16.989 5.603 5.570 5.603 5.328 5.603 24,597,646 5.4861 5.79%
1999-04-20 0 16.40 16.40 16.70 16.20 16.85 6,191,431 102,370,647 16.534 5.296 5.296 5.393 5.231 5.441 19,172,901 5.3393 -2.67%
1999-04-19 0 16.85 16.90 16.95 16.55 17.70 11,119,179 191,640,154 17.235 5.441 5.457 5.474 5.344 5.716 34,432,576 5.5657 1.81%
1999-04-16 0 16.55 16.50 16.55 15.65 16.55 12,268,909 200,374,381 16.332 5.344 5.328 5.344 5.054 5.344 37,992,925 5.2740 5.75%
1999-04-15 0 15.65 15.55 15.60 15.00 15.70 6,234,979 96,609,470 15.495 5.054 5.022 5.038 4.844 5.070 19,307,755 5.0037 2.62%
1999-04-14 0 15.25 15.20 15.25 15.20 15.65 5,421,677 83,694,935 15.437 4.925 4.908 4.925 4.908 5.054 16,789,216 4.9850 -1.61%
1999-04-13 0 15.50 15.45 15.50 14.95 15.65 9,673,040 147,620,312 15.261 5.005 4.989 5.005 4.828 5.054 29,954,341 4.9282 4.38%
1999-04-12 0 14.85 14.80 14.85 14.20 15.10 7,448,014 109,723,381 14.732 4.795 4.779 4.795 4.586 4.876 23,064,140 4.7573 2.41%
1999-04-09 0 14.50 14.50 14.55 13.95 14.55 6,165,083 87,485,007 14.190 4.682 4.682 4.699 4.505 4.699 19,091,309 4.5825 3.20%
1999-04-08 0 14.05 14.05 14.10 13.85 14.15 4,987,979 69,928,280 14.019 4.537 4.537 4.553 4.473 4.569 15,446,191 4.5272 0.72%
1999-04-07 0 13.95 13.95 14.00 13.25 14.05 4,802,978 66,599,082 13.866 4.505 4.505 4.521 4.279 4.537 14,873,302 4.4778 5.28%
1999-04-01 0 13.25 13.25 13.30 13.00 13.40 2,323,286 30,674,336 13.203 4.279 4.279 4.295 4.198 4.327 7,194,481 4.2636 0.76%
1999-03-31 0 13.15 13.15 13.20 12.60 13.25 2,122,244 27,598,632 13.004 4.246 4.246 4.263 4.069 4.279 6,571,917 4.1995 4.37%
1999-03-30 0 12.60 12.60 12.65 12.55 12.80 3,918,323 49,811,329 12.712 4.069 4.069 4.085 4.053 4.133 12,133,805 4.1052 -0.40%
1999-03-29 0 12.65 12.65 12.70 12.20 12.85 1,389,005 17,333,874 12.479 4.085 4.085 4.101 3.940 4.150 4,301,309 4.0299 0.40%
1999-03-26 0 12.60 12.55 12.60 12.50 12.70 815,524 10,248,723 12.567 4.069 4.053 4.069 4.037 4.101 2,525,420 4.0582 -0.40%
1999-03-25 0 12.65 12.60 12.65 12.30 12.65 2,322,227 29,054,724 12.512 4.085 4.069 4.085 3.972 4.085 7,191,201 4.0403 2.85%
1999-03-24 0 12.30 12.20 12.30 12.10 12.35 1,358,391 16,587,316 12.211 3.972 3.940 3.972 3.907 3.988 4,206,507 3.9433 -1.20%
1999-03-23 0 12.45 12.45 12.50 12.25 12.45 871,613 10,794,219 12.384 4.020 4.020 4.037 3.956 4.020 2,699,109 3.9992 -0.80%
1999-03-22 0 12.55 12.45 12.55 12.30 12.70 1,153,209 14,498,113 12.572 4.053 4.020 4.053 3.972 4.101 3,571,123 4.0598 -0.40%
1999-03-19 0 12.60 12.60 12.65 12.40 12.85 5,177,673 65,332,240 12.618 4.069 4.069 4.085 4.004 4.150 16,033,613 4.0747 2.44%
1999-03-18 0 12.30 12.30 12.35 12.10 12.60 2,978,260 36,785,599 12.351 3.972 3.972 3.988 3.907 4.069 9,222,728 3.9886 -2.38%
1999-03-17 0 12.60 12.55 12.60 12.20 12.65 2,190,178 27,096,494 12.372 4.069 4.053 4.069 3.940 4.085 6,782,288 3.9952 2.44%
1999-03-16 0 12.30 12.25 12.30 12.10 12.40 1,944,257 23,862,527 12.273 3.972 3.956 3.972 3.907 4.004 6,020,748 3.9634 -0.40%
1999-03-15 0 12.35 12.30 12.35 12.10 12.40 2,489,353 30,526,316 12.263 3.988 3.972 3.988 3.907 4.004 7,708,738 3.9600 0.41%
1999-03-12 0 12.30 12.30 12.35 11.90 12.40 4,673,240 57,007,520 12.199 3.972 3.972 3.988 3.843 4.004 14,471,544 3.9393 4.24%
1999-03-11 0 11.80 11.80 11.85 11.45 12.00 3,932,866 46,087,925 11.719 3.811 3.811 3.827 3.698 3.875 12,178,840 3.7843 1.72%
1999-03-10 0 11.60 11.55 11.60 10.95 11.65 2,934,469 32,961,083 11.232 3.746 3.730 3.746 3.536 3.762 9,087,121 3.6272 5.45%
1999-03-09 0 11.00 10.95 11.00 10.80 11.05 1,143,470 12,545,951 10.972 3.552 3.536 3.552 3.488 3.568 3,540,964 3.5431 1.85%
1999-03-08 0 10.80 10.75 10.80 10.70 10.95 1,660,111 17,936,366 10.804 3.488 3.471 3.488 3.455 3.536 5,140,838 3.4890 1.41%
1999-03-05 0 10.65 10.65 10.70 10.55 10.80 1,726,585 18,439,858 10.680 3.439 3.439 3.455 3.407 3.488 5,346,687 3.4488 0.47%
1999-03-04 0 10.60 10.55 10.60 10.55 10.75 1,762,091 18,702,955 10.614 3.423 3.407 3.423 3.407 3.471 5,456,638 3.4276 -1.40%
1999-03-03 0 10.75 10.75 10.80 10.75 10.95 1,180,583 12,833,375 10.870 3.471 3.471 3.488 3.471 3.536 3,655,892 3.5103 -1.38%
1999-03-02 0 10.90 10.90 10.95 10.85 11.20 1,314,584 14,526,554 11.050 3.520 3.520 3.536 3.504 3.617 4,070,850 3.5684 -2.24%
1999-03-01 0 11.15 11.20 11.25 10.95 11.30 2,632,521 29,190,208 11.088 3.601 3.617 3.633 3.536 3.649 8,152,084 3.5807 2.29%
1999-02-26 0 10.90 10.85 10.90 10.60 10.90 2,707,392 29,209,952 10.789 3.520 3.504 3.520 3.423 3.520 8,383,936 3.4840 3.32%
1999-02-25 0 10.55 10.50 10.55 10.40 10.55 1,173,457 12,287,995 10.472 3.407 3.391 3.407 3.358 3.407 3,633,825 3.3816 0.38%
1999-02-24 0 10.65 10.60 10.70 10.40 10.70 1,655,180 17,462,748 10.550 3.394 3.378 3.410 3.314 3.410 5,193,844 3.3622 2.90%
1999-02-23 0 10.35 10.35 10.40 10.35 10.60 1,140,151 11,907,570 10.444 3.298 3.298 3.314 3.298 3.378 3,577,718 3.3283 0.49%
1999-02-22 0 10.30 10.30 10.35 10.30 10.60 899,695 9,381,000 10.427 3.282 3.282 3.298 3.282 3.378 2,823,183 3.3228 -2.37%
1999-02-19 0 10.55 10.50 10.55 10.30 10.90 1,403,768 14,949,341 10.649 3.362 3.346 3.362 3.282 3.474 4,404,930 3.3938 -1.40%
1999-02-15 0 10.70 10.70 10.75 10.50 10.85 585,505 6,261,642 10.694 3.410 3.410 3.426 3.346 3.458 1,837,276 3.4081 0.00%
1999-02-12 0 10.70 10.65 10.70 10.50 10.80 980,212 10,437,690 10.648 3.410 3.394 3.410 3.346 3.442 3,075,840 3.3934 2.88%
1999-02-11 0 10.40 10.40 10.45 10.25 10.70 1,395,354 14,575,045 10.445 3.314 3.314 3.330 3.266 3.410 4,378,527 3.3288 0.00%
1999-02-10 0 10.40 10.40 10.50 10.35 10.50 1,094,159 11,372,904 10.394 3.314 3.314 3.346 3.298 3.346 3,433,398 3.3124 -0.95%
1999-02-09 0 10.50 10.50 10.55 10.15 10.55 1,148,407 11,875,571 10.341 3.346 3.346 3.362 3.235 3.362 3,603,624 3.2955 3.45%
1999-02-08 0 10.15 10.15 10.25 10.15 10.60 889,801 9,225,300 10.368 3.235 3.235 3.266 3.235 3.378 2,792,136 3.3040 -3.33%
1999-02-05 0 10.50 10.45 10.55 10.20 10.75 2,264,831 23,591,324 10.416 3.346 3.330 3.362 3.251 3.426 7,106,888 3.3195 -0.94%
1999-02-04 0 10.60 10.60 10.65 10.60 10.85 1,047,747 11,209,780 10.699 3.378 3.378 3.394 3.378 3.458 3,287,760 3.4095 -2.75%
1999-02-03 0 10.90 10.85 10.90 10.85 11.15 2,559,627 28,123,963 10.988 3.474 3.458 3.474 3.458 3.553 8,031,938 3.5015 -3.11%
1999-02-02 0 11.25 11.25 11.30 10.80 11.70 4,315,706 48,389,450 11.212 3.585 3.585 3.601 3.442 3.729 13,542,397 3.5732 3.21%
1999-02-01 0 10.90 10.85 10.90 10.60 11.05 3,162,780 34,206,967 10.815 3.474 3.458 3.474 3.378 3.521 9,924,592 3.4467 -1.36%
1999-01-29 0 11.05 10.85 10.90 10.60 11.10 1,292,864 14,029,867 10.852 3.521 3.458 3.474 3.378 3.537 4,056,921 3.4583 0.45%
1999-01-28 0 11.00 11.00 11.10 10.60 11.30 2,266,117 24,550,561 10.834 3.505 3.505 3.537 3.378 3.601 7,110,924 3.4525 -3.08%
1999-01-27 0 11.35 11.35 11.40 10.85 11.50 2,203,270 24,599,412 11.165 3.617 3.617 3.633 3.458 3.665 6,913,714 3.5581 5.58%
1999-01-26 0 10.75 10.75 10.80 10.55 10.90 2,018,693 21,660,680 10.730 3.426 3.426 3.442 3.362 3.474 6,334,524 3.4195 1.90%
1999-01-25 0 10.55 10.45 10.60 10.00 10.60 3,182,891 32,574,653 10.234 3.362 3.330 3.378 3.187 3.378 9,987,699 3.2615 1.44%
1999-01-22 0 10.40 10.35 10.45 10.10 10.95 8,349,829 87,556,112 10.486 3.314 3.298 3.330 3.219 3.490 26,201,205 3.3417 -4.15%
1999-01-21 0 10.85 10.85 10.90 10.65 12.00 5,398,861 60,435,888 11.194 3.458 3.458 3.474 3.394 3.824 16,941,265 3.5674 -9.96%
1999-01-20 0 12.05 12.05 12.10 12.00 12.20 953,872 11,528,072 12.086 3.840 3.840 3.856 3.824 3.888 2,993,187 3.8514 -1.63%
1999-01-19 0 12.25 12.10 12.30 12.00 12.50 1,503,390 18,350,827 12.206 3.904 3.856 3.920 3.824 3.984 4,717,537 3.8899 -1.61%
1999-01-18 0 12.45 12.45 12.50 12.20 12.90 2,139,083 26,559,563 12.416 3.968 3.968 3.984 3.888 4.111 6,712,299 3.9569 -1.58%
1999-01-15 0 12.65 12.60 12.65 11.90 12.65 2,135,196 26,360,016 12.345 4.031 4.015 4.031 3.792 4.031 6,700,102 3.9343 4.12%
1999-01-14 0 12.15 12.15 12.20 11.70 12.20 4,366,552 52,250,231 11.966 3.872 3.872 3.888 3.729 3.888 13,701,948 3.8133 -0.41%
1999-01-13 0 12.20 12.20 12.25 12.20 13.20 5,720,398 72,096,253 12.603 3.888 3.888 3.904 3.888 4.207 17,950,226 4.0165 -8.27%
1999-01-12 0 13.30 13.25 13.30 13.10 13.35 2,382,223 31,496,698 13.222 4.238 4.223 4.238 4.175 4.254 7,475,256 4.2135 -0.75%
1999-01-11 0 13.40 13.35 13.40 13.25 13.90 2,357,738 31,710,889 13.450 4.270 4.254 4.270 4.223 4.430 7,398,424 4.2862 -3.25%
1999-01-08 0 13.85 13.80 13.85 13.80 14.20 3,467,773 48,503,003 13.987 4.414 4.398 4.414 4.398 4.525 10,881,640 4.4573 -1.42%
1999-01-07 0 14.05 14.05 14.10 13.95 14.40 6,069,916 85,620,624 14.106 4.477 4.477 4.493 4.446 4.589 19,046,990 4.4952 3.31%
1999-01-06 0 13.60 13.65 13.70 13.20 13.70 1,331,120 17,862,807 13.419 4.334 4.350 4.366 4.207 4.366 4,176,965 4.2765 3.03%
1999-01-05 0 13.20 13.15 13.20 13.00 13.25 777,683 10,240,042 13.167 4.207 4.191 4.207 4.143 4.223 2,440,317 4.1962 0.76%
1999-01-04 0 13.10 13.10 13.15 13.05 13.45 1,256,000 16,483,850 13.124 4.175 4.175 4.191 4.159 4.286 3,941,244 4.1824 -2.96%
1998-12-31 0 13.50 13.45 13.50 13.35 13.50 385,203 5,176,092 13.437 4.302 4.286 4.302 4.254 4.302 1,208,741 4.2822 -0.37%
1998-12-30 0 13.55 13.55 13.60 13.50 13.80 890,714 12,086,908 13.570 4.318 4.318 4.334 4.302 4.398 2,795,001 4.3245 -1.09%
1998-12-29 0 13.70 13.65 13.70 13.60 13.80 343,376 4,693,610 13.669 4.366 4.350 4.366 4.334 4.398 1,077,491 4.3561 0.37%
1998-12-28 0 13.65 13.65 13.70 13.65 14.00 425,369 5,853,943 13.762 4.350 4.350 4.366 4.350 4.462 1,334,779 4.3857 -1.44%
1998-12-24 0 13.85 13.85 13.90 13.60 13.85 798,578 10,925,787 13.682 4.414 4.414 4.430 4.334 4.414 2,505,884 4.3601 2.21%
1998-12-23 0 13.55 13.55 13.60 13.55 13.80 1,172,699 15,975,718 13.623 4.318 4.318 4.334 4.318 4.398 3,679,851 4.3414 -2.17%
1998-12-22 0 13.85 13.80 13.85 13.80 14.00 988,231 13,738,587 13.902 4.414 4.398 4.414 4.398 4.462 3,101,003 4.4304 -1.07%
1998-12-21 0 14.00 13.95 14.00 13.85 14.30 1,482,330 20,858,346 14.071 4.462 4.446 4.462 4.414 4.557 4,651,452 4.4843 -0.36%
1998-12-18 0 14.05 14.05 14.10 13.90 14.15 1,946,774 27,322,732 14.035 4.477 4.477 4.493 4.430 4.509 6,108,847 4.4726 -0.71%
1998-12-17 0 14.15 14.10 14.15 13.80 14.15 686,756 9,598,469 13.977 4.509 4.493 4.509 4.398 4.509 2,154,994 4.4541 1.43%
1998-12-16 0 13.95 13.95 14.00 13.90 14.30 817,084 11,517,848 14.096 4.446 4.446 4.462 4.430 4.557 2,563,955 4.4922 -0.71%
1998-12-15 0 14.05 14.00 14.05 13.85 14.05 798,518 11,156,440 13.971 4.477 4.462 4.477 4.414 4.477 2,505,696 4.4524 1.44%
1998-12-14 0 13.85 13.80 13.90 13.75 14.20 1,862,029 25,867,051 13.892 4.414 4.398 4.430 4.382 4.525 5,842,922 4.4271 -2.46%
1998-12-11 0 14.20 14.20 14.25 13.80 14.35 2,825,737 40,214,079 14.231 4.525 4.525 4.541 4.398 4.573 8,866,974 4.5353 -1.73%
1998-12-10 0 14.45 14.45 14.50 14.10 14.60 1,579,741 22,769,213 14.413 4.605 4.605 4.621 4.493 4.653 4,957,122 4.5932 0.70%
1998-12-09 0 14.35 14.30 14.35 14.00 14.40 2,482,622 35,211,959 14.183 4.573 4.557 4.573 4.462 4.589 7,790,302 4.5200 0.70%
1998-12-08 0 14.25 14.20 14.25 14.15 14.70 2,383,400 34,466,190 14.461 4.541 4.525 4.541 4.509 4.685 7,478,950 4.6084 -2.73%
1998-12-07 0 14.65 14.60 14.65 14.45 14.90 5,473,788 80,165,476 14.645 4.669 4.653 4.669 4.605 4.748 17,176,381 4.6672 5.40%
1998-12-04 0 13.90 13.90 13.95 13.75 14.45 2,453,900 34,548,800 14.079 4.430 4.430 4.446 4.382 4.605 7,700,174 4.4868 -1.07%
1998-12-03 0 14.05 14.00 14.05 13.30 14.20 2,317,652 31,851,607 13.743 4.477 4.462 4.477 4.238 4.525 7,272,637 4.3797 1.44%
1998-12-02 0 13.85 13.80 13.90 13.75 14.15 2,891,551 40,414,293 13.977 4.414 4.398 4.430 4.382 4.509 9,073,494 4.4541 0.73%
1998-12-01 0 13.75 13.70 13.75 13.70 14.10 5,826,386 80,740,486 13.858 4.382 4.366 4.382 4.366 4.493 18,282,809 4.4162 -4.84%
1998-11-30 0 14.45 14.40 14.45 14.40 15.10 3,650,509 53,560,078 14.672 4.605 4.589 4.605 4.589 4.812 11,455,053 4.6757 -3.99%
1998-11-27 0 15.05 15.05 15.10 14.95 15.40 5,739,526 86,686,046 15.103 4.796 4.796 4.812 4.764 4.908 18,010,249 4.8132 -0.99%
1998-11-26 0 15.20 15.20 15.25 14.80 15.50 9,372,810 142,481,482 15.202 4.844 4.844 4.860 4.716 4.940 29,411,251 4.8445 4.83%
1998-11-25 0 14.50 14.45 14.50 14.45 15.30 8,686,864 128,722,558 14.818 4.621 4.605 4.621 4.605 4.876 27,258,798 4.7222 -1.69%
1998-11-24 0 14.75 14.75 14.80 13.60 15.00 12,750,562 184,671,958 14.483 4.701 4.701 4.716 4.334 4.780 40,010,410 4.6156 9.67%
1998-11-23 0 13.45 13.45 13.50 13.05 13.50 3,756,252 50,055,988 13.326 4.286 4.286 4.302 4.159 4.302 11,786,867 4.2468 3.07%
1998-11-20 0 13.05 13.05 13.10 13.00 13.55 2,705,077 35,729,618 13.208 4.159 4.159 4.175 4.143 4.318 8,488,351 4.2093 -0.76%
1998-11-19 0 13.15 13.15 13.20 13.05 13.30 2,770,347 36,561,450 13.197 4.191 4.191 4.207 4.159 4.238 8,693,164 4.2058 0.77%
1998-11-18 0 13.05 13.00 13.05 12.70 13.45 4,823,523 62,998,525 13.061 4.159 4.143 4.159 4.047 4.286 15,135,892 4.1622 3.98%
1998-11-17 0 12.55 12.50 12.55 12.50 12.90 892,683 11,265,946 12.620 3.999 3.984 3.999 3.984 4.111 2,801,180 4.0219 -1.57%
1998-11-16 0 12.75 12.80 12.85 12.60 12.90 1,325,562 16,885,174 12.738 4.063 4.079 4.095 4.015 4.111 4,159,525 4.0594 1.19%
1998-11-13 0 12.60 12.55 12.65 12.40 12.75 770,045 9,720,019 12.623 4.015 3.999 4.031 3.952 4.063 2,416,350 4.0226 0.00%
1998-11-12 0 12.60 12.60 12.70 12.60 13.00 848,347 10,836,882 12.774 4.015 4.015 4.047 4.015 4.143 2,662,056 4.0709 -1.56%
1998-11-11 0 12.80 12.80 12.85 12.00 12.85 1,652,272 20,748,975 12.558 4.079 4.079 4.095 3.824 4.095 5,184,719 4.0019 3.23%
1998-11-10 0 12.40 12.35 12.40 12.15 12.50 1,590,777 19,602,681 12.323 3.952 3.936 3.952 3.872 3.984 4,991,752 3.9270 -1.98%
1998-11-09 0 12.65 12.60 12.65 12.55 12.90 1,686,796 21,516,720 12.756 4.031 4.015 4.031 3.999 4.111 5,293,053 4.0651 -3.07%
1998-11-06 0 13.05 12.95 13.10 12.90 13.35 2,990,078 39,129,136 13.086 4.159 4.127 4.175 4.111 4.254 9,382,665 4.1704 0.77%
1998-11-05 0 12.95 12.90 12.95 12.90 13.75 3,889,346 52,379,713 13.467 4.127 4.111 4.127 4.111 4.382 12,204,508 4.2918 -3.36%
1998-11-04 0 13.40 13.35 13.40 12.90 13.80 4,387,833 58,246,744 13.275 4.270 4.254 4.270 4.111 4.398 13,768,726 4.2304 3.08%
1998-11-03 0 13.00 13.00 13.05 12.90 13.10 2,993,861 38,879,582 12.986 4.143 4.143 4.159 4.111 4.175 9,394,536 4.1385 1.56%
1998-11-02 0 12.80 12.75 12.80 12.60 12.95 2,436,021 31,049,384 12.746 4.079 4.063 4.079 4.015 4.127 7,644,071 4.0619 0.00%
1998-10-30 0 12.80 12.90 12.95 12.80 13.15 3,625,491 47,167,341 13.010 4.079 4.111 4.127 4.079 4.191 11,376,548 4.1460 0.39%
1998-10-29 0 12.75 12.70 12.75 12.45 12.90 3,749,845 47,457,977 12.656 4.063 4.047 4.063 3.968 4.111 11,766,763 4.0332 -0.78%
1998-10-27 0 12.85 12.80 12.85 12.50 13.00 2,271,565 29,063,599 12.795 4.095 4.079 4.095 3.984 4.143 7,128,019 4.0774 2.39%
1998-10-26 0 12.55 12.55 12.60 12.55 12.85 1,381,626 17,532,758 12.690 3.999 3.999 4.015 3.999 4.095 4,335,450 4.0440 -1.57%
1998-10-23 0 12.75 12.75 12.80 12.15 12.90 3,579,137 44,708,767 12.491 4.063 4.063 4.079 3.872 4.111 11,231,092 3.9808 1.19%
1998-10-22 0 12.60 12.60 12.65 12.55 13.30 4,296,719 55,611,176 12.943 4.015 4.015 4.031 3.999 4.238 13,482,817 4.1246 -3.82%
1998-10-21 0 13.10 13.10 13.15 13.05 13.50 7,257,958 96,158,012 13.249 4.175 4.175 4.191 4.159 4.302 22,774,987 4.2221 2.75%
1998-10-20 0 12.75 12.75 12.80 12.20 13.25 5,772,990 73,251,839 12.689 4.063 4.063 4.079 3.888 4.223 18,115,256 4.0437 4.08%
1998-10-19 0 12.25 12.25 12.30 11.95 12.80 4,904,959 60,665,583 12.368 3.904 3.904 3.920 3.808 4.079 15,391,433 3.9415 0.82%
1998-10-16 0 12.15 12.10 12.15 11.90 12.70 8,199,264 99,616,352 12.149 3.872 3.856 3.872 3.792 4.047 25,728,742 3.8718 6.58%
1998-10-15 0 11.40 11.35 11.40 11.20 11.65 2,872,658 33,017,030 11.494 3.633 3.617 3.633 3.569 3.713 9,014,209 3.6628 -0.44%
1998-10-14 0 11.45 11.45 11.50 11.30 12.00 2,616,042 30,620,934 11.705 3.649 3.649 3.665 3.601 3.824 8,208,965 3.7302 -3.38%
1998-10-13 0 11.85 11.80 11.85 10.90 12.10 3,471,789 40,216,546 11.584 3.776 3.760 3.776 3.474 3.856 10,894,242 3.6915 0.42%
1998-10-12 0 11.80 11.70 11.75 11.60 12.35 5,343,451 63,837,309 11.947 3.760 3.729 3.745 3.697 3.936 16,767,392 3.8072 1.72%
1998-10-09 0 11.60 11.55 11.60 11.30 11.75 5,088,625 58,392,025 11.475 3.697 3.681 3.697 3.601 3.745 15,967,765 3.6569 2.65%
1998-10-08 0 11.30 11.20 11.30 10.50 11.35 5,403,260 59,726,753 11.054 3.601 3.569 3.601 3.346 3.617 16,955,068 3.5226 7.11%
1998-10-07 0 10.55 10.55 10.60 10.30 10.70 5,087,738 53,454,660 10.507 3.362 3.362 3.378 3.282 3.410 15,964,981 3.3482 2.43%
1998-10-05 0 10.30 10.30 10.40 10.10 10.70 1,456,496 15,198,804 10.435 3.282 3.282 3.314 3.219 3.410 4,570,387 3.3255 -5.94%
1998-09-30 0 10.95 10.95 11.00 10.35 11.00 1,679,204 17,870,045 10.642 3.490 3.490 3.505 3.298 3.505 5,269,230 3.3914 4.29%
1998-09-29 0 10.50 10.45 10.50 10.30 10.60 2,278,336 23,796,075 10.444 3.346 3.330 3.346 3.282 3.378 7,149,266 3.3285 0.96%
1998-09-28 0 10.40 10.35 10.40 10.30 10.60 3,129,492 32,775,676 10.473 3.314 3.298 3.314 3.282 3.378 9,820,137 3.3376 3.48%
1998-09-25 0 10.05 10.05 10.15 9.550 10.20 1,567,541 15,463,707 9.8649 3.203 3.203 3.235 3.043 3.251 4,918,839 3.1438 -0.99%
1998-09-24 0 10.15 10.10 10.15 9.900 10.30 2,672,691 27,133,754 10.152 3.235 3.219 3.235 3.155 3.282 8,386,726 3.2353 5.18%
1998-09-23 0 9.650 9.600 9.650 9.250 9.750 1,538,445 14,648,285 9.5215 3.075 3.059 3.075 2.948 3.107 4,827,537 3.0343 3.76%
1998-09-22 0 9.300 9.250 9.350 9.100 9.400 2,268,322 20,950,555 9.2361 2.964 2.948 2.980 2.900 2.996 7,117,843 2.9434 5.08%
1998-09-21 0 8.850 8.800 8.850 8.800 9.350 1,802,713 16,029,952 8.8921 2.820 2.804 2.820 2.804 2.980 5,656,793 2.8338 -6.84%
1998-09-18 0 9.500 9.500 9.550 9.500 10.00 3,418,784 32,815,103 9.5985 3.027 3.027 3.043 3.027 3.187 10,727,915 3.0589 -5.47%
1998-09-17 0 10.05 10.00 10.05 10.00 10.50 1,158,754 11,707,972 10.104 3.203 3.187 3.203 3.187 3.346 3,636,093 3.2199 -3.83%
1998-09-16 0 10.45 10.45 10.50 10.25 10.60 696,133 7,296,859 10.482 3.330 3.330 3.346 3.266 3.378 2,184,419 3.3404 0.00%
1998-09-15 0 10.45 10.40 10.50 10.35 10.70 883,432 9,297,496 10.524 3.330 3.314 3.346 3.298 3.410 2,772,151 3.3539 -0.48%
1998-09-14 0 10.50 10.45 10.50 10.00 10.60 1,138,309 11,687,015 10.267 3.346 3.330 3.346 3.187 3.378 3,571,937 3.2719 0.96%
1998-09-11 0 10.40 10.35 10.45 10.00 10.45 1,491,122 15,361,811 10.302 3.314 3.298 3.330 3.187 3.330 4,679,041 3.2831 -0.48%
1998-09-10 0 10.45 10.45 10.50 9.900 10.70 1,646,276 17,174,473 10.432 3.330 3.330 3.346 3.155 3.410 5,165,904 3.3246 2.45%
1998-09-09 0 10.20 10.15 10.20 10.20 11.55 4,812,037 51,011,943 10.601 3.251 3.235 3.251 3.251 3.681 15,099,850 3.3783 -10.53%
1998-09-08 0 11.40 11.35 11.45 11.25 12.55 5,711,976 68,287,762 11.955 3.633 3.617 3.649 3.585 3.999 17,923,799 3.8099 -5.79%
1998-09-07 0 12.10 12.10 12.30 9.600 12.30 10,814,620 118,418,027 10.950 3.856 3.856 3.920 3.059 3.920 33,935,554 3.4895 26.04%
1998-09-04 0 9.600 9.700 10.00 8.300 9.800 7,223,493 65,498,380 9.0674 3.059 3.091 3.187 2.645 3.123 22,666,838 2.8896 11.63%
1998-09-03 0 8.600 8.550 8.600 7.950 8.650 5,801,445 49,102,733 8.4639 2.741 2.725 2.741 2.534 2.757 18,204,546 2.6973 6.17%
1998-09-02 0 8.100 8.050 8.100 8.050 8.250 1,657,720 13,517,186 8.1541 2.581 2.565 2.581 2.565 2.629 5,201,814 2.5986 1.89%
1998-09-01 0 7.950 7.900 8.000 7.750 8.150 1,868,301 14,896,782 7.9734 2.534 2.518 2.549 2.470 2.597 5,862,604 2.5410 -1.24%
1998-08-31 0 8.050 8.050 8.100 7.900 8.200 2,856,490 23,034,059 8.0638 2.565 2.565 2.581 2.518 2.613 8,963,475 2.5698 -5.29%
1998-08-28 0 8.500 8.500 8.550 8.500 8.550 64,048,025 544,420,457 8.5002 2.709 2.709 2.725 2.709 2.725 200,978,417 2.7089 -1.16%
1998-08-27 0 8.600 8.600 8.650 8.450 8.650 13,391,633 114,068,048 8.5179 2.741 2.741 2.757 2.693 2.757 42,022,048 2.7145 1.78%
1998-08-26 0 8.450 8.450 8.500 7.950 8.450 6,751,518 55,820,525 8.2678 2.693 2.693 2.709 2.534 2.693 21,185,812 2.6348 3.68%
1998-08-25 0 8.150 8.150 8.200 7.950 8.250 3,912,134 31,655,874 8.0917 2.597 2.597 2.613 2.534 2.629 12,276,015 2.5787 2.52%
1998-08-24 0 7.950 7.950 8.000 7.650 8.000 1,927,043 15,076,808 7.8238 2.534 2.534 2.549 2.438 2.549 6,046,932 2.4933 1.27%
1998-08-21 0 7.850 7.850 7.950 7.800 8.000 1,381,228 10,911,408 7.8998 2.502 2.502 2.534 2.486 2.549 4,334,201 2.5175 -1.88%
1998-08-20 0 8.000 7.950 8.000 7.900 8.400 2,696,432 21,808,881 8.0881 2.549 2.534 2.549 2.518 2.677 8,461,223 2.5775 1.65%
1998-08-19 0 8.050 8.050 8.100 7.750 8.100 2,767,940 21,942,229 7.9273 2.508 2.508 2.524 2.415 2.524 8,884,265 2.4698 5.23%
1998-08-18 0 7.650 7.600 7.650 7.500 7.850 1,891,156 14,375,515 7.6014 2.383 2.368 2.383 2.337 2.446 6,070,049 2.3683 0.00%
1998-08-14 0 7.650 7.600 7.700 7.300 7.800 3,684,856 27,909,074 7.5740 2.383 2.368 2.399 2.274 2.430 11,827,293 2.3597 5.52%
1998-08-13 0 7.250 7.200 7.300 7.200 7.500 2,405,610 17,564,552 7.3015 2.259 2.243 2.274 2.243 2.337 7,721,293 2.2748 -2.68%
1998-08-12 0 7.450 7.450 7.500 7.200 7.550 1,481,201 10,977,104 7.4109 2.321 2.321 2.337 2.243 2.352 4,754,215 2.3089 1.36%
1998-08-11 0 7.350 7.350 7.450 7.300 7.600 1,637,678 12,197,590 7.4481 2.290 2.290 2.321 2.274 2.368 5,256,460 2.3205 -2.65%
1998-08-10 0 7.550 7.550 7.600 7.500 7.650 1,147,607 8,682,397 7.5657 2.352 2.352 2.368 2.337 2.383 3,683,477 2.3571 -0.66%
1998-08-07 0 7.600 7.550 7.600 7.550 7.850 1,972,744 15,053,878 7.6309 2.368 2.352 2.368 2.352 2.446 6,331,922 2.3775 -1.94%
1998-08-06 0 7.750 7.750 7.800 7.750 7.950 1,255,224 9,844,790 7.8431 2.415 2.415 2.430 2.415 2.477 4,028,896 2.4435 -1.27%
1998-08-05 0 7.850 7.900 7.950 7.650 7.950 1,163,991 9,122,825 7.8375 2.446 2.461 2.477 2.383 2.477 3,736,065 2.4418 -1.26%
1998-08-04 0 7.950 7.950 8.000 7.650 8.000 1,521,410 11,865,629 7.7991 2.477 2.477 2.492 2.383 2.492 4,883,274 2.4299 1.92%
1998-08-03 0 7.800 7.800 7.850 7.600 7.950 1,766,649 13,775,331 7.7974 2.430 2.430 2.446 2.368 2.477 5,670,418 2.4293 -2.50%
1998-07-31 0 8.000 7.950 8.000 7.800 8.300 999,021 7,945,837 7.9536 2.492 2.477 2.492 2.430 2.586 3,206,561 2.4780 -1.23%
1998-07-30 0 8.100 8.000 8.100 7.700 8.150 1,713,076 13,445,464 7.8487 2.524 2.492 2.524 2.399 2.539 5,498,465 2.4453 4.52%
1998-07-29 0 7.750 7.750 7.800 7.750 8.000 2,040,782 16,021,612 7.8507 2.415 2.415 2.430 2.415 2.492 6,550,304 2.4459 -1.90%
1998-07-28 0 7.900 7.900 7.950 7.850 8.250 2,169,043 17,259,790 7.9573 2.461 2.461 2.477 2.446 2.570 6,961,983 2.4791 -0.63%
1998-07-27 0 7.950 7.950 8.000 7.950 8.150 1,617,790 13,008,461 8.0409 2.477 2.477 2.492 2.477 2.539 5,192,625 2.5052 -4.22%
1998-07-24 0 8.300 8.250 8.300 7.750 8.400 2,182,562 17,857,284 8.1818 2.586 2.570 2.586 2.415 2.617 7,005,375 2.5491 4.40%
1998-07-23 0 7.950 7.900 7.950 7.900 8.050 1,425,040 11,378,078 7.9844 2.477 2.461 2.477 2.461 2.508 4,573,955 2.4876 -1.85%
1998-07-22 0 8.100 8.100 8.150 8.100 8.400 1,993,807 16,303,345 8.1770 2.524 2.524 2.539 2.524 2.617 6,399,528 2.5476 -2.99%
1998-07-21 0 8.350 8.350 8.400 8.300 8.600 1,395,231 11,836,321 8.4834 2.601 2.601 2.617 2.586 2.679 4,478,277 2.6431 -0.60%
1998-07-20 0 8.400 8.400 8.450 8.350 8.500 739,021 6,225,531 8.4240 2.617 2.617 2.633 2.601 2.648 2,372,038 2.6245 -0.59%
1998-07-17 0 8.450 8.450 8.500 8.400 8.800 2,012,410 17,179,993 8.5370 2.633 2.633 2.648 2.617 2.742 6,459,238 2.6598 -2.31%
1998-07-16 0 8.650 8.600 8.650 8.300 8.650 1,282,197 10,930,511 8.5248 2.695 2.679 2.695 2.586 2.695 4,115,471 2.6560 1.76%
1998-07-15 0 8.500 8.400 8.500 8.250 8.500 1,928,343 16,069,998 8.3336 2.648 2.617 2.648 2.570 2.648 6,189,408 2.5964 4.94%
1998-07-14 0 8.100 8.100 8.150 8.000 8.250 787,510 6,408,171 8.1373 2.524 2.524 2.539 2.492 2.570 2,527,673 2.5352 0.62%
1998-07-13 0 8.050 8.150 8.200 7.800 8.150 1,854,258 14,808,987 7.9865 2.508 2.539 2.555 2.430 2.539 5,951,617 2.4882 -1.23%
1998-07-10 0 8.150 8.150 8.200 8.000 8.450 2,257,058 18,676,237 8.2746 2.539 2.539 2.555 2.492 2.633 7,244,485 2.5780 -4.12%
1998-07-09 0 8.500 8.450 8.500 8.450 8.750 1,113,740 9,614,052 8.6322 2.648 2.633 2.648 2.633 2.726 3,574,774 2.6894 0.00%
1998-07-08 0 8.500 8.500 8.550 8.500 8.700 839,309 7,212,415 8.5933 2.648 2.648 2.664 2.648 2.711 2,693,932 2.6773 -1.16%
1998-07-07 0 8.600 8.500 8.600 8.450 8.650 541,363 4,633,092 8.5582 2.679 2.648 2.679 2.633 2.695 1,737,614 2.6664 0.58%
1998-07-06 0 8.550 8.500 8.550 8.450 8.650 953,488 8,114,300 8.5101 2.664 2.648 2.664 2.633 2.695 3,060,413 2.6514 -0.58%
1998-07-03 0 8.600 8.600 8.650 8.500 8.600 893,864 7,677,662 8.5893 2.679 2.679 2.695 2.648 2.679 2,869,038 2.6760 -2.82%
1998-07-02 0 8.850 8.800 8.850 8.750 9.100 2,562,600 22,737,480 8.8728 2.757 2.742 2.757 2.726 2.835 8,225,185 2.7644 5.36%
1998-06-30 0 8.400 8.400 8.450 8.400 8.700 1,656,621 14,211,563 8.5786 2.617 2.617 2.633 2.617 2.711 5,317,261 2.6727 -1.18%
1998-06-29 0 8.500 8.500 8.550 8.500 9.000 2,564,720 22,451,002 8.7538 2.648 2.648 2.664 2.648 2.804 8,231,989 2.7273 -2.30%
1998-06-26 0 8.700 8.700 8.750 8.450 9.000 2,481,153 21,771,057 8.7746 2.711 2.711 2.726 2.633 2.804 7,963,764 2.7338 -3.87%
1998-06-25 0 9.050 9.050 9.100 8.550 9.100 3,027,013 27,164,977 8.9742 2.820 2.820 2.835 2.664 2.835 9,715,812 2.7960 4.62%
1998-06-24 0 8.650 8.600 8.650 8.300 8.650 1,120,406 9,444,591 8.4296 2.695 2.679 2.695 2.586 2.695 3,596,170 2.6263 2.98%
1998-06-23 0 8.400 8.350 8.400 8.050 8.950 3,229,684 27,497,633 8.5140 2.617 2.601 2.617 2.508 2.788 10,366,326 2.6526 -2.33%
1998-06-22 0 8.600 8.550 8.650 8.500 9.100 2,114,383 18,637,391 8.8146 2.679 2.664 2.695 2.648 2.835 6,786,541 2.7462 -4.97%
1998-06-19 0 9.050 9.000 9.050 8.650 9.200 2,370,341 21,225,477 8.9546 2.820 2.804 2.820 2.695 2.866 7,608,090 2.7899 1.12%
1998-06-18 0 8.950 8.900 8.950 8.500 9.300 6,224,567 56,177,088 9.0251 2.788 2.773 2.788 2.648 2.897 19,979,010 2.8118 8.48%
1998-06-17 0 8.250 8.200 8.250 7.900 8.300 2,636,054 21,465,439 8.1430 2.570 2.555 2.570 2.461 2.586 8,460,950 2.5370 5.77%
1998-06-16 0 7.800 7.650 7.800 7.550 8.000 1,963,157 15,287,876 7.7874 2.430 2.383 2.430 2.352 2.492 6,301,151 2.4262 0.00%
1998-06-15 0 7.800 7.750 7.800 7.750 8.050 3,740,878 29,556,685 7.9010 2.430 2.415 2.430 2.415 2.508 12,007,107 2.4616 -4.88%
1998-06-12 0 8.200 8.150 8.200 7.850 8.400 4,601,724 37,862,650 8.2279 2.555 2.539 2.555 2.446 2.617 14,770,167 2.5635 2.50%
1998-06-11 0 8.000 8.000 8.050 7.800 8.400 8,837,819 70,444,945 7.9709 2.492 2.492 2.508 2.430 2.617 28,366,773 2.4834 -4.19%
1998-06-10 0 8.350 8.350 8.400 8.000 8.700 5,668,226 46,566,155 8.2153 2.601 2.601 2.617 2.492 2.711 18,193,321 2.5595 -6.18%
1998-06-09 0 8.900 8.900 8.950 8.800 9.500 1,873,012 16,719,390 8.9265 2.773 2.773 2.788 2.742 2.960 6,011,812 2.7811 -5.82%
1998-06-08 0 9.450 9.400 9.450 9.250 9.650 1,943,815 18,207,621 9.3670 2.944 2.929 2.944 2.882 3.007 6,239,069 2.9183 -1.05%
1998-06-05 0 9.550 9.550 9.600 9.450 9.650 1,281,189 12,255,789 9.5659 2.975 2.975 2.991 2.944 3.007 4,112,236 2.9803 0.53%
1998-06-04 0 9.500 9.500 9.550 9.500 9.950 2,657,050 25,605,099 9.6367 2.960 2.960 2.975 2.960 3.100 8,528,341 3.0024 -3.55%
1998-06-03 0 9.850 9.800 9.850 9.500 9.950 2,766,161 26,825,287 9.6977 3.069 3.053 3.069 2.960 3.100 8,878,555 3.0214 2.07%
1998-06-02 0 9.650 9.650 9.700 9.450 10.05 5,006,297 48,313,477 9.6505 3.007 3.007 3.022 2.944 3.131 16,068,726 3.0067 -3.98%
1998-06-01 0 10.05 10.00 10.05 9.800 10.80 3,687,783 37,363,239 10.132 3.131 3.116 3.131 3.053 3.365 11,836,688 3.1566 -2.90%
1998-05-29 0 10.35 10.30 10.50 10.30 10.70 2,467,676 25,731,279 10.427 3.225 3.209 3.271 3.209 3.334 7,920,507 3.2487 -0.48%
1998-05-28 0 10.40 10.40 10.45 10.35 11.05 5,246,972 55,950,763 10.663 3.240 3.240 3.256 3.225 3.443 16,841,221 3.3223 -6.73%
1998-05-27 0 11.15 11.15 11.20 11.00 12.00 3,067,651 34,950,161 11.393 3.474 3.474 3.489 3.427 3.739 9,846,248 3.5496 -7.08%
1998-05-26 0 12.00 12.00 12.05 11.95 12.15 1,288,459 15,480,806 12.015 3.739 3.739 3.754 3.723 3.785 4,135,571 3.7433 -1.23%
1998-05-25 0 12.15 12.15 12.20 12.00 12.20 735,985 8,915,511 12.114 3.785 3.785 3.801 3.739 3.801 2,362,293 3.7741 0.83%
1998-05-22 0 12.05 12.10 12.15 11.90 12.10 1,391,568 16,768,415 12.050 3.754 3.770 3.785 3.708 3.770 4,466,520 3.7542 0.42%
1998-05-21 0 12.00 11.95 12.00 11.70 12.05 1,722,280 20,558,519 11.937 3.739 3.723 3.739 3.645 3.754 5,528,007 3.7190 1.69%
1998-05-20 0 11.80 11.75 11.80 11.40 11.90 2,046,939 23,904,081 11.678 3.676 3.661 3.676 3.552 3.708 6,570,066 3.6383 -0.84%
1998-05-19 0 11.90 11.85 11.90 11.80 12.05 1,900,779 22,587,211 11.883 3.708 3.692 3.708 3.676 3.754 6,100,936 3.7023 -1.24%
1998-05-18 0 12.05 12.05 12.15 12.05 12.35 1,137,001 13,853,122 12.184 3.754 3.754 3.785 3.754 3.848 3,649,435 3.7960 -2.43%
1998-05-15 0 12.35 12.30 12.35 12.30 12.65 1,724,041 21,360,196 12.390 3.848 3.832 3.848 3.832 3.941 5,533,659 3.8600 -2.37%
1998-05-14 0 12.65 12.55 12.65 12.20 12.70 2,634,048 32,707,065 12.417 3.941 3.910 3.941 3.801 3.957 8,454,511 3.8686 1.20%
1998-05-13 0 12.50 12.50 12.55 12.50 12.80 1,998,575 25,180,974 12.599 3.894 3.894 3.910 3.894 3.988 6,414,832 3.9254 -3.47%
1998-05-12 0 12.95 12.90 13.00 12.95 13.15 2,151,234 28,039,132 13.034 4.035 4.019 4.050 4.035 4.097 6,904,822 4.0608 0.00%
1998-05-11 0 12.95 12.95 13.05 12.85 13.05 775,645 10,062,513 12.973 4.035 4.035 4.066 4.003 4.066 2,489,590 4.0418 0.78%
1998-05-08 0 12.85 12.80 12.85 12.65 13.05 2,431,307 31,215,069 12.839 4.003 3.988 4.003 3.941 4.066 7,803,773 4.0000 0.78%
1998-05-07 0 12.75 12.75 12.80 12.55 12.80 3,406,260 43,207,492 12.685 3.972 3.972 3.988 3.910 3.988 10,933,082 3.9520 -1.92%
1998-05-06 0 13.00 12.95 13.00 12.90 13.10 2,353,686 30,654,808 13.024 4.050 4.035 4.050 4.019 4.081 7,554,633 4.0577 -1.89%
1998-05-05 0 13.25 13.25 13.30 13.20 13.90 1,466,248 19,796,851 13.502 4.128 4.128 4.144 4.113 4.331 4,706,220 4.2065 -4.68%
1998-05-04 0 13.90 13.85 13.95 13.80 14.30 773,693 10,778,425 13.931 4.331 4.315 4.346 4.299 4.455 2,483,325 4.3403 -2.80%
1998-05-01 0 14.30 14.15 14.30 14.00 14.30 661,842 9,370,265 14.158 4.455 4.409 4.455 4.362 4.455 2,124,316 4.4110 2.51%
1998-04-30 0 13.95 13.90 14.00 13.90 14.25 1,743,360 24,393,129 13.992 4.346 4.331 4.362 4.331 4.440 5,595,668 4.3593 -2.45%
1998-04-29 0 14.30 14.25 14.30 13.95 14.60 2,146,254 30,350,859 14.141 4.455 4.440 4.455 4.346 4.549 6,888,838 4.4058 -1.38%
1998-04-28 0 14.50 14.50 14.55 13.85 14.50 2,314,902 32,874,160 14.201 4.518 4.518 4.533 4.315 4.518 7,430,148 4.4244 1.40%
1998-04-27 0 14.30 14.30 14.35 14.30 14.60 1,688,305 24,444,817 14.479 4.455 4.455 4.471 4.455 4.549 5,418,957 4.5110 -2.39%
1998-04-24 0 14.65 14.65 14.80 14.50 14.75 1,748,494 25,554,214 14.615 4.564 4.564 4.611 4.518 4.595 5,612,146 4.5534 0.00%
1998-04-23 0 14.65 14.65 14.70 14.60 14.80 1,116,547 16,374,613 14.665 4.564 4.564 4.580 4.549 4.611 3,583,784 4.5691 -0.68%
1998-04-22 0 14.75 14.70 14.75 14.70 15.00 1,923,008 28,494,712 14.818 4.595 4.580 4.595 4.580 4.673 6,172,284 4.6166 -2.32%
1998-04-21 0 15.10 14.95 15.10 14.95 15.30 1,141,025 17,298,665 15.161 4.704 4.658 4.704 4.658 4.767 3,662,351 4.7234 -0.98%
1998-04-20 0 15.25 15.25 15.30 15.20 15.30 1,244,339 18,936,718 15.218 4.751 4.751 4.767 4.736 4.767 3,993,958 4.7413 0.33%
1998-04-17 0 15.20 15.15 15.20 15.05 15.20 1,458,725 22,037,589 15.107 4.736 4.720 4.736 4.689 4.736 4,682,074 4.7068 -0.33%
1998-04-16 0 15.25 15.15 15.30 15.10 15.30 1,233,433 18,725,598 15.182 4.751 4.720 4.767 4.704 4.767 3,958,953 4.7299 -0.65%
1998-04-15 0 15.35 15.30 15.35 15.15 15.45 1,406,899 21,492,759 15.277 4.782 4.767 4.782 4.720 4.814 4,515,728 4.7595 1.32%
1998-04-14 0 15.15 15.15 15.20 15.05 15.30 2,516,677 38,097,115 15.138 4.720 4.720 4.736 4.689 4.767 8,077,785 4.7163 0.00%
1998-04-09 0 15.15 15.15 15.30 15.00 15.30 1,869,971 28,397,420 15.186 4.720 4.720 4.767 4.673 4.767 6,002,051 4.7313 -0.98%
1998-04-08 0 15.30 15.30 15.35 15.20 15.50 1,614,788 24,719,122 15.308 4.767 4.767 4.782 4.736 4.829 5,182,990 4.7693 0.66%
1998-04-07 0 15.20 15.20 15.25 15.15 15.60 1,647,447 25,224,787 15.311 4.736 4.736 4.751 4.720 4.860 5,287,815 4.7704 -0.98%
1998-04-03 0 15.35 15.35 15.40 15.15 15.50 1,334,146 20,427,233 15.311 4.782 4.782 4.798 4.720 4.829 4,282,212 4.7703 -0.97%
1998-04-02 0 15.50 15.50 15.55 15.40 15.85 1,950,949 30,456,058 15.611 4.829 4.829 4.845 4.798 4.938 6,261,967 4.8637 -2.21%
1998-04-01 0 15.85 15.80 15.85 15.75 16.10 1,368,480 21,666,690 15.833 4.938 4.923 4.938 4.907 5.016 4,392,414 4.9328 -1.55%
1998-03-31 0 16.10 15.95 16.10 15.70 16.10 1,331,982 21,151,364 15.880 5.016 4.969 5.016 4.891 5.016 4,275,266 4.9474 1.58%
1998-03-30 0 15.85 15.85 15.90 15.80 16.30 2,511,500 40,285,387 16.040 4.938 4.938 4.954 4.923 5.078 8,061,169 4.9975 -1.55%
1998-03-27 0 16.10 16.10 16.15 16.00 16.30 1,848,906 29,896,993 16.170 5.016 5.016 5.032 4.985 5.078 5,934,439 5.0379 -0.62%
1998-03-26 0 16.20 16.20 16.25 16.10 16.40 2,290,370 37,202,717 16.243 5.047 5.047 5.063 5.016 5.110 7,351,407 5.0606 0.00%
1998-03-25 0 16.20 16.20 16.30 16.20 16.50 3,642,106 59,321,309 16.288 5.047 5.047 5.078 5.047 5.141 11,690,078 5.0745 0.00%
1998-03-24 0 16.20 16.15 16.20 15.90 16.30 2,531,989 40,786,417 16.108 5.047 5.032 5.047 4.954 5.078 8,126,932 5.0187 0.31%
1998-03-23 0 16.15 16.15 16.20 15.75 16.20 3,572,363 57,069,996 15.975 5.032 5.032 5.047 4.907 5.047 11,466,224 4.9772 1.89%
1998-03-20 0 15.85 15.85 15.90 15.45 16.00 7,740,228 122,347,511 15.807 4.938 4.938 4.954 4.814 4.985 24,843,832 4.9247 3.26%
1998-03-19 0 15.35 15.35 15.40 15.00 15.50 2,060,576 31,423,767 15.250 4.782 4.782 4.798 4.673 4.829 6,613,837 4.7512 2.68%
1998-03-18 0 14.95 14.90 15.05 14.85 15.30 1,392,251 20,904,821 15.015 4.658 4.642 4.689 4.627 4.767 4,468,712 4.6780 -1.32%
1998-03-17 0 15.15 15.15 15.20 15.00 15.20 1,683,850 25,480,629 15.132 4.720 4.720 4.736 4.673 4.736 5,404,658 4.7146 2.02%
1998-03-16 0 14.85 14.80 15.00 14.80 15.10 1,060,162 15,872,596 14.972 4.627 4.611 4.673 4.611 4.704 3,402,805 4.6646 0.00%
1998-03-13 0 14.85 14.85 14.90 14.80 15.05 1,243,072 18,594,266 14.958 4.627 4.627 4.642 4.611 4.689 3,989,892 4.6603 0.00%
1998-03-12 0 14.85 14.85 14.95 14.70 15.30 1,369,345 20,490,130 14.963 4.627 4.627 4.658 4.580 4.767 4,395,191 4.6619 -1.66%
1998-03-11 0 15.10 15.10 15.15 14.95 15.40 2,361,885 35,841,420 15.175 4.704 4.704 4.720 4.658 4.798 7,580,949 4.7278 -1.63%
1998-03-10 0 15.35 15.30 15.35 15.15 15.35 1,044,878 15,932,912 15.249 4.782 4.767 4.782 4.720 4.782 3,353,748 4.7508 1.66%
1998-03-09 0 15.10 15.05 15.10 14.90 15.30 1,979,832 29,727,751 15.015 4.704 4.689 4.704 4.642 4.767 6,354,672 4.6781 -1.31%
1998-03-06 0 15.30 15.25 15.30 14.90 15.40 1,993,370 30,126,348 15.113 4.767 4.751 4.767 4.642 4.798 6,398,125 4.7086 0.66%
1998-03-05 0 15.20 15.25 15.30 15.15 15.60 3,074,408 47,201,843 15.353 4.736 4.751 4.767 4.720 4.860 9,867,936 4.7834 -4.10%
1998-03-04 0 15.85 15.80 15.85 15.50 16.00 2,930,804 45,905,771 15.663 4.938 4.923 4.938 4.829 4.985 9,407,010 4.8800 -0.31%
1998-03-03 0 15.90 15.85 15.90 15.85 16.05 2,204,463 35,108,367 15.926 4.954 4.938 4.954 4.938 5.000 7,075,671 4.9618 -0.31%
1998-03-02 0 15.95 15.95 16.00 15.90 16.45 3,560,869 58,052,198 16.303 4.969 4.969 4.985 4.954 5.125 11,429,331 5.0792 -1.85%
1998-02-27 0 16.25 16.25 16.30 15.85 16.30 5,860,045 94,215,545 16.078 5.063 5.063 5.078 4.938 5.078 18,809,003 5.0091 2.20%
1998-02-26 0 15.90 15.90 15.95 15.55 16.25 5,570,192 89,036,406 15.984 4.954 4.954 4.969 4.845 5.063 17,878,661 4.9800 2.38%
1998-02-25 0 16.00 16.00 16.05 15.70 16.10 2,120,587 33,846,273 15.961 4.838 4.838 4.854 4.748 4.869 7,012,445 4.8266 1.91%
1998-02-24 0 15.70 15.65 15.70 15.30 16.00 2,195,038 34,170,374 15.567 4.748 4.733 4.748 4.627 4.838 7,258,642 4.7075 -0.95%
1998-02-23 0 15.85 15.80 15.85 15.75 16.20 1,561,752 24,861,043 15.919 4.793 4.778 4.793 4.763 4.899 5,164,466 4.8139 0.96%
1998-02-20 0 15.70 15.60 15.65 15.40 16.00 1,806,244 28,316,182 15.677 4.748 4.717 4.733 4.657 4.838 5,972,962 4.7407 -1.88%
1998-02-19 0 16.00 16.00 16.05 15.75 16.70 5,251,318 84,805,114 16.149 4.838 4.838 4.854 4.763 5.050 17,365,275 4.8836 1.91%
1998-02-18 0 15.70 15.70 15.75 15.15 15.70 1,095,821 16,866,872 15.392 4.748 4.748 4.763 4.581 4.748 3,623,706 4.6546 4.67%
1998-02-17 0 15.00 15.00 15.15 14.95 15.30 633,194 9,569,868 15.114 4.536 4.536 4.581 4.521 4.627 2,093,872 4.5704 0.67%
1998-02-16 0 14.90 14.85 14.90 14.65 15.20 1,337,722 19,838,272 14.830 4.506 4.491 4.506 4.430 4.597 4,423,634 4.4846 -2.93%
1998-02-13 0 15.35 15.35 15.40 15.20 15.70 1,764,397 27,152,908 15.389 4.642 4.642 4.657 4.597 4.748 5,834,581 4.6538 -1.92%
1998-02-12 0 15.65 15.60 15.65 15.55 16.00 1,509,192 23,788,081 15.762 4.733 4.717 4.733 4.702 4.838 4,990,658 4.7665 -2.19%
1998-02-11 0 16.00 16.00 16.05 16.00 16.90 2,812,603 45,884,511 16.314 4.838 4.838 4.854 4.838 5.111 9,300,832 4.9334 -0.31%
1998-02-10 0 16.05 16.05 16.10 15.50 16.50 2,396,085 37,942,540 15.835 4.854 4.854 4.869 4.687 4.990 7,923,473 4.7886 -1.53%
1998-02-09 0 16.30 16.25 16.30 15.80 16.30 3,895,270 62,948,634 16.160 4.929 4.914 4.929 4.778 4.929 12,881,040 4.8869 4.49%
1998-02-06 0 15.60 15.55 15.60 15.20 15.75 3,334,134 51,853,337 15.552 4.717 4.702 4.717 4.597 4.763 11,025,452 4.7031 2.63%
1998-02-05 0 15.20 15.25 - 14.85 15.25 2,272,386 34,022,849 14.972 4.597 4.612 - 4.491 4.612 7,514,420 4.5277 0.66%
1998-02-04 0 15.10 15.10 15.15 14.60 15.25 4,914,005 74,066,473 15.073 4.566 4.566 4.581 4.415 4.612 16,249,835 4.5580 2.37%
1998-02-03 0 14.75 14.70 14.75 14.65 15.30 4,934,617 73,397,405 14.874 4.460 4.445 4.460 4.430 4.627 16,317,995 4.4979 2.43%
1998-02-02 0 14.40 14.35 14.40 13.65 14.75 7,432,587 105,006,006 14.128 4.355 4.339 4.355 4.128 4.460 24,578,386 4.2723 7.87%
1998-01-27 0 13.35 13.30 13.40 13.00 13.40 1,540,449 20,284,714 13.168 4.037 4.022 4.052 3.931 4.052 5,094,020 3.9821 -0.37%
1998-01-26 0 13.40 13.35 13.40 13.00 13.95 4,797,780 63,933,469 13.326 4.052 4.037 4.052 3.931 4.219 15,865,497 4.0297 3.88%
1998-01-23 0 12.90 12.90 12.95 12.55 13.15 3,339,234 42,777,139 12.810 3.901 3.901 3.916 3.795 3.977 11,042,317 3.8739 -2.27%
1998-01-22 0 13.20 13.15 13.20 13.00 13.60 2,734,718 36,021,484 13.172 3.992 3.977 3.992 3.931 4.113 9,043,278 3.9832 -3.30%
1998-01-21 0 13.65 13.60 13.65 13.50 14.80 3,633,163 50,310,487 13.848 4.128 4.113 4.128 4.082 4.476 12,014,293 4.1876 -5.54%
1998-01-20 0 14.45 14.10 14.40 13.90 14.80 2,994,766 42,831,525 14.302 4.370 4.264 4.355 4.203 4.476 9,903,216 4.3250 0.35%
1998-01-19 0 14.40 14.35 14.40 13.50 14.55 3,793,457 53,731,412 14.164 4.355 4.339 4.355 4.082 4.400 12,544,360 4.2833 7.06%
1998-01-16 0 13.45 13.35 13.40 13.15 13.70 3,620,859 48,746,404 13.463 4.067 4.037 4.052 3.977 4.143 11,973,606 4.0712 2.67%
1998-01-15 0 13.10 13.05 13.10 13.00 14.00 6,099,978 81,940,527 13.433 3.961 3.946 3.961 3.931 4.234 20,171,659 4.0622 -6.76%
1998-01-14 0 14.05 14.05 14.10 13.95 14.45 5,354,491 76,330,934 14.255 4.249 4.249 4.264 4.219 4.370 17,706,452 4.3109 2.18%
1998-01-13 0 13.75 13.70 13.75 13.60 14.40 5,786,576 80,761,730 13.957 4.158 4.143 4.158 4.113 4.355 19,135,289 4.2206 2.61%
1998-01-12 0 13.40 13.40 13.50 13.25 14.70 8,482,992 117,583,917 13.861 4.052 4.052 4.082 4.007 4.445 28,051,908 4.1917 -14.65%
1998-01-09 0 15.70 15.70 15.75 15.15 16.00 3,561,094 56,406,881 15.840 4.748 4.748 4.763 4.581 4.838 11,775,973 4.7900 -3.68%
1998-01-08 0 16.30 16.30 16.45 15.50 16.70 3,899,152 62,993,612 16.156 4.929 4.929 4.975 4.687 5.050 12,893,877 4.8855 -1.21%
1998-01-07 0 16.50 16.45 16.50 16.40 16.95 4,228,727 70,128,633 16.584 4.990 4.975 4.990 4.959 5.126 13,983,729 5.0150 -3.51%
1998-01-06 0 17.10 17.10 17.15 16.95 17.40 3,735,178 63,971,953 17.127 5.171 5.171 5.186 5.126 5.262 12,351,641 5.1792 -2.84%
1998-01-05 0 17.60 17.60 17.65 17.55 18.15 2,250,257 39,820,011 17.696 5.322 5.322 5.337 5.307 5.489 7,441,243 5.3513 -2.49%
1998-01-02 0 18.05 18.05 18.10 18.00 18.25 782,369 14,140,940 18.075 5.458 5.458 5.474 5.443 5.519 2,587,170 5.4658 -0.55%
1997-12-31 0 18.15 18.10 18.15 18.00 18.50 1,454,561 26,585,858 18.278 5.489 5.474 5.489 5.443 5.594 4,810,002 5.5272 0.28%
1997-12-30 0 18.10 18.10 18.15 17.95 18.15 1,597,815 28,855,996 18.060 5.474 5.474 5.489 5.428 5.489 5,283,721 5.4613 1.40%
1997-12-29 0 17.85 17.85 17.90 17.75 18.05 1,486,360 26,583,661 17.885 5.398 5.398 5.413 5.368 5.458 4,915,157 5.4085 0.56%
1997-12-24 0 17.75 17.70 17.75 17.30 17.75 697,401 12,275,609 17.602 5.368 5.353 5.368 5.232 5.368 2,306,194 5.3229 0.00%
1997-12-23 0 17.75 17.65 17.70 17.40 17.95 1,541,809 27,294,238 17.703 5.368 5.337 5.353 5.262 5.428 5,098,518 5.3534 1.14%
1997-12-22 0 17.55 17.50 17.55 17.10 17.80 2,285,817 40,150,626 17.565 5.307 5.292 5.307 5.171 5.383 7,558,834 5.3117 -1.68%
1997-12-19 0 17.85 17.80 17.85 17.65 18.40 2,223,450 39,736,780 17.872 5.398 5.383 5.398 5.337 5.564 7,352,596 5.4045 -3.25%
1997-12-18 0 18.45 18.45 18.50 17.95 18.60 3,566,780 65,411,649 18.339 5.579 5.579 5.594 5.428 5.625 11,794,775 5.5458 2.50%
1997-12-17 0 18.00 17.95 18.00 17.80 18.20 3,504,507 63,242,487 18.046 5.443 5.428 5.443 5.383 5.504 11,588,849 5.4572 2.86%
1997-12-16 0 17.50 17.45 17.50 17.50 18.40 2,824,302 50,332,345 17.821 5.292 5.277 5.292 5.292 5.564 9,339,519 5.3892 -3.31%
1997-12-15 0 18.10 18.10 18.25 17.60 18.35 3,040,831 54,863,573 18.042 5.474 5.474 5.519 5.322 5.549 10,055,546 5.4561 -0.28%
1997-12-12 0 18.15 18.10 18.15 17.10 18.20 3,780,827 67,456,590 17.842 5.489 5.474 5.489 5.171 5.504 12,502,595 5.3954 1.68%
1997-12-11 0 17.85 17.85 17.90 17.45 18.40 5,796,326 102,729,490 17.723 5.398 5.398 5.413 5.277 5.564 19,167,530 5.3596 -4.29%
1997-12-10 0 18.65 18.60 18.65 18.60 19.00 4,118,919 77,327,260 18.774 5.640 5.625 5.640 5.625 5.746 13,620,612 5.6772 -1.84%
1997-12-09 0 19.00 18.90 19.20 18.80 19.40 4,868,499 92,905,629 19.083 5.746 5.715 5.806 5.685 5.867 16,099,354 5.7708 -1.55%
1997-12-08 0 19.30 19.25 19.30 19.25 19.65 6,489,060 126,403,300 19.479 5.836 5.821 5.836 5.821 5.942 21,458,292 5.8907 -1.78%
1997-12-05 0 19.65 19.60 19.65 19.30 20.30 7,418,472 146,218,247 19.710 5.942 5.927 5.942 5.836 6.139 24,531,710 5.9604 -0.51%
1997-12-04 0 19.75 19.75 19.80 18.50 19.90 10,810,007 210,643,621 19.486 5.972 5.972 5.988 5.594 6.018 35,746,978 5.8926 6.47%
1997-12-03 0 18.55 18.50 18.55 18.10 18.80 8,545,480 157,542,826 18.436 5.610 5.594 5.610 5.474 5.685 28,258,546 5.5751 2.20%
1997-12-02 0 18.15 18.15 18.20 17.00 18.25 15,985,466 285,322,386 17.849 5.489 5.489 5.504 5.141 5.519 52,861,399 5.3976 8.36%
1997-12-01 0 16.75 16.75 16.80 16.15 16.80 2,341,232 38,677,764 16.520 5.065 5.065 5.080 4.884 5.080 7,742,083 4.9958 3.72%
1997-11-28 0 16.15 16.15 16.20 16.00 16.30 1,903,408 30,737,973 16.149 4.884 4.884 4.899 4.838 4.929 6,294,268 4.8835 0.31%
1997-11-27 0 16.10 16.10 16.15 15.95 16.35 2,705,060 43,611,607 16.122 4.869 4.869 4.884 4.823 4.944 8,945,204 4.8754 -0.62%
1997-11-26 0 16.20 16.30 16.35 16.20 16.55 1,896,200 31,081,685 16.392 4.899 4.929 4.944 4.899 5.005 6,270,432 4.9569 0.62%
1997-11-25 0 16.10 16.05 16.10 15.95 16.35 1,941,904 31,285,874 16.111 4.869 4.854 4.869 4.823 4.944 6,421,568 4.8720 -1.83%
1997-11-24 0 16.40 16.45 16.50 16.30 16.80 2,787,959 46,063,142 16.522 4.959 4.975 4.990 4.929 5.080 9,219,338 4.9964 -0.61%
1997-11-21 0 16.50 16.50 16.55 16.20 16.80 3,878,073 63,719,317 16.431 4.990 4.990 5.005 4.899 5.080 12,824,172 4.9687 2.17%
1997-11-20 0 16.15 16.05 16.15 15.95 16.45 1,438,427 23,270,401 16.178 4.884 4.854 4.884 4.823 4.975 4,756,650 4.8922 0.94%
1997-11-19 0 16.00 16.00 16.05 15.70 16.15 2,469,821 39,093,860 15.829 4.838 4.838 4.854 4.748 4.884 8,167,306 4.7866 -1.23%
1997-11-18 0 16.20 16.10 16.30 16.10 16.90 2,170,301 35,978,125 16.577 4.899 4.869 4.929 4.869 5.111 7,176,841 5.0131 -2.70%
1997-11-17 0 16.65 16.65 16.70 16.30 16.90 3,116,625 51,893,079 16.650 5.035 5.035 5.050 4.929 5.111 10,306,184 5.0351 4.06%
1997-11-14 0 16.00 15.95 16.00 15.50 16.20 3,826,768 60,794,909 15.887 4.838 4.823 4.838 4.687 4.899 12,654,515 4.8042 5.26%
1997-11-13 0 15.20 15.15 15.20 14.60 15.45 5,208,352 78,167,940 15.008 4.597 4.581 4.597 4.415 4.672 17,223,194 4.5385 0.33%
1997-11-12 0 15.15 15.15 15.20 15.00 16.00 6,634,706 102,476,407 15.446 4.581 4.581 4.597 4.536 4.838 21,939,920 4.6708 -6.19%
1997-11-11 0 16.15 16.15 16.20 16.10 16.70 3,175,033 52,015,500 16.383 4.884 4.884 4.899 4.869 5.050 10,499,330 4.9542 0.94%
1997-11-10 0 16.00 15.95 16.05 15.85 16.90 5,646,319 91,768,026 16.253 4.838 4.823 4.854 4.793 5.111 18,671,481 4.9149 -4.76%
1997-11-07 0 16.80 16.75 16.80 16.50 17.60 12,069,738 202,823,725 16.804 5.080 5.065 5.080 4.990 5.322 39,912,708 5.0817 -4.82%
1997-11-06 0 17.65 17.65 17.70 17.50 18.10 3,849,667 68,402,116 17.768 5.337 5.337 5.353 5.292 5.474 12,730,238 5.3732 -1.12%
1997-11-05 0 17.85 17.80 17.85 17.55 18.30 4,901,376 87,829,500 17.919 5.398 5.383 5.398 5.307 5.534 16,208,073 5.4189 -1.65%
1997-11-04 0 18.15 18.00 18.25 18.00 19.80 9,065,380 173,309,460 19.118 5.489 5.443 5.519 5.443 5.988 29,977,773 5.7813 -2.68%
1997-11-03 0 18.65 18.60 18.65 17.70 18.80 10,114,199 186,821,058 18.471 5.640 5.625 5.640 5.353 5.685 33,446,051 5.5857 7.80%
1997-10-31 0 17.30 17.25 17.30 16.25 17.65 11,044,414 188,067,084 17.028 5.232 5.216 5.232 4.914 5.337 36,522,124 5.1494 0.00%
1997-10-30 0 17.30 17.25 17.30 16.85 18.10 11,582,118 201,043,303 17.358 5.232 5.216 5.232 5.095 5.474 38,300,226 5.2491 -4.42%
1997-10-29 0 18.10 18.05 18.10 18.00 19.20 16,093,841 298,330,778 18.537 5.474 5.458 5.474 5.443 5.806 53,219,778 5.6056 4.93%
1997-10-28 0 17.25 17.25 17.35 16.80 19.00 9,378,497 162,893,539 17.369 5.216 5.216 5.247 5.080 5.746 31,013,201 5.2524 -12.66%
1997-10-27 0 19.75 19.75 19.95 19.45 20.60 11,457,046 227,090,402 19.821 5.972 5.972 6.033 5.882 6.230 37,886,633 5.9939 -5.50%
1997-10-24 0 20.90 20.85 20.90 19.60 21.55 12,273,725 252,912,713 20.606 6.320 6.305 6.320 5.927 6.517 40,587,261 6.2313 1.95%
1997-10-23 0 20.50 20.55 20.85 19.50 21.90 9,841,425 201,855,486 20.511 6.199 6.214 6.305 5.897 6.623 32,544,031 6.2025 -8.89%
1997-10-22 0 22.50 22.40 22.45 22.40 24.00 8,739,759 200,380,651 22.927 6.804 6.774 6.789 6.774 7.258 28,900,996 6.9333 -6.25%
1997-10-21 0 24.00 23.95 24.00 23.90 24.75 6,641,387 160,758,847 24.206 7.258 7.243 7.258 7.227 7.484 21,962,013 7.3199 -2.83%
1997-10-20 0 24.70 24.70 24.75 24.65 25.50 5,778,826 144,149,849 24.944 7.469 7.469 7.484 7.454 7.711 19,109,661 7.5433 -4.08%
1997-10-17 0 25.75 25.65 25.70 25.30 26.20 3,875,325 99,341,472 25.634 7.787 7.757 7.772 7.651 7.923 12,815,085 7.7519 0.98%
1997-10-16 0 25.50 25.40 25.50 25.20 25.90 5,196,415 132,027,415 25.407 7.711 7.681 7.711 7.621 7.832 17,183,720 7.6833 0.00%
1997-10-15 0 25.50 25.45 25.50 25.30 26.40 5,570,086 143,810,820 25.818 7.711 7.696 7.711 7.651 7.983 18,419,390 7.8076 -3.41%
1997-10-14 0 26.40 26.45 26.50 26.40 27.10 3,032,209 81,096,547 26.745 7.983 7.999 8.014 7.983 8.195 10,027,034 8.0878 -0.19%
1997-10-13 0 26.45 26.40 26.45 26.30 27.15 4,341,715 115,043,136 26.497 7.999 7.983 7.999 7.953 8.210 14,357,363 8.0128 -2.58%
1997-10-09 0 27.15 27.15 27.20 26.90 27.65 3,411,639 92,564,636 27.132 8.210 8.210 8.225 8.135 8.361 11,281,749 8.2048 -2.16%
1997-10-08 0 27.75 27.70 27.75 27.60 27.95 1,805,137 50,094,520 27.751 8.392 8.377 8.392 8.346 8.452 5,969,302 8.3920 0.18%
1997-10-07 0 27.70 27.65 27.70 27.60 28.15 2,486,833 69,092,970 27.784 8.377 8.361 8.377 8.346 8.513 8,223,562 8.4018 -1.77%
1997-10-06 0 28.20 28.15 28.20 28.20 29.00 2,012,415 57,297,193 28.472 8.528 8.513 8.528 8.528 8.770 6,654,737 8.6100 -1.57%
1997-10-03 0 28.65 28.65 28.70 28.60 28.95 1,669,699 48,013,750 28.756 8.664 8.664 8.679 8.649 8.755 5,521,430 8.6959 -0.87%
1997-09-30 0 28.90 28.90 28.95 28.60 28.90 1,657,424 47,630,215 28.737 8.739 8.739 8.755 8.649 8.739 5,480,838 8.6903 0.35%
1997-09-29 0 28.80 28.80 28.90 28.50 28.85 2,614,914 75,048,310 28.700 8.709 8.709 8.739 8.618 8.724 8,647,106 8.6790 1.41%
1997-09-26 0 28.40 28.40 28.45 27.95 28.50 2,010,491 56,788,909 28.246 8.588 8.588 8.603 8.452 8.618 6,648,375 8.5418 -0.35%
1997-09-25 0 28.50 28.50 28.55 27.50 28.60 4,153,316 117,161,050 28.209 8.618 8.618 8.634 8.316 8.649 13,734,357 8.5305 3.26%
1997-09-24 0 27.60 27.60 27.65 27.25 27.90 3,104,917 86,018,249 27.704 8.346 8.346 8.361 8.240 8.437 10,267,468 8.3777 1.28%
1997-09-23 0 27.25 27.20 27.30 26.65 27.25 2,074,458 56,274,766 27.127 8.240 8.225 8.256 8.059 8.240 6,859,903 8.2034 0.74%
1997-09-22 0 27.05 27.00 27.05 26.90 27.20 1,622,480 43,852,182 27.028 8.180 8.165 8.180 8.135 8.225 5,365,284 8.1733 -0.55%
1997-09-19 0 27.20 27.10 27.20 27.10 27.70 1,616,831 44,501,629 27.524 8.225 8.195 8.225 8.195 8.377 5,346,604 8.3233 -0.91%
1997-09-18 0 27.45 27.45 27.50 27.05 27.90 2,064,769 56,357,072 27.295 8.301 8.301 8.316 8.180 8.437 6,827,863 8.2540 -0.54%
1997-09-16 0 27.60 27.60 27.70 27.50 27.80 857,005 23,670,307 27.620 8.346 8.346 8.377 8.316 8.407 2,833,980 8.3523 -0.72%
1997-09-15 0 27.80 27.80 27.85 27.65 28.20 1,443,050 40,135,429 27.813 8.407 8.407 8.422 8.361 8.528 4,771,937 8.4107 1.09%
1997-09-12 0 27.50 27.45 27.50 26.85 27.50 2,265,872 61,404,557 27.100 8.316 8.301 8.316 8.120 8.316 7,492,879 8.1951 1.85%
1997-09-11 0 27.00 26.90 27.00 26.90 27.90 3,044,381 83,659,469 27.480 8.165 8.135 8.165 8.135 8.437 10,067,285 8.3100 -3.57%
1997-09-10 0 28.00 27.95 28.00 27.90 28.15 1,666,932 46,667,734 27.996 8.467 8.452 8.467 8.437 8.513 5,512,280 8.4661 -0.36%
1997-09-09 0 28.10 28.10 28.15 27.60 28.15 2,661,243 74,273,693 27.909 8.498 8.498 8.513 8.346 8.513 8,800,308 8.4399 1.81%
1997-09-08 0 27.60 27.60 27.65 27.45 28.10 3,667,351 101,407,974 27.652 8.346 8.346 8.361 8.301 8.498 12,127,348 8.3619 1.47%
1997-09-05 0 27.20 27.20 27.25 26.30 27.40 3,336,704 90,068,281 26.993 8.225 8.225 8.240 7.953 8.286 11,033,951 8.1628 1.87%
1997-09-04 0 26.70 26.65 26.70 26.40 27.50 4,618,977 124,528,566 26.960 8.074 8.059 8.074 7.983 8.316 15,274,224 8.1529 -2.55%
1997-09-03 0 27.40 27.40 27.45 26.50 27.60 8,561,853 232,191,646 27.119 8.286 8.286 8.301 8.014 8.346 28,312,689 8.2010 6.20%
1997-09-02 0 25.80 25.75 25.80 23.80 27.10 10,887,230 276,948,783 25.438 7.802 7.787 7.802 7.197 8.195 36,002,342 7.6925 -2.64%
1997-09-01 0 26.50 26.40 26.50 26.25 27.90 4,401,411 121,017,948 27.495 8.014 7.983 8.014 7.938 8.437 14,554,768 8.3147 -4.16%
1997-08-29 0 27.65 27.60 27.65 27.40 28.20 9,075,906 252,168,393 27.784 8.361 8.346 8.361 8.286 8.528 30,012,581 8.4021 -2.30%
1997-08-28 0 28.30 28.30 28.65 28.10 30.40 7,137,737 207,528,361 29.075 8.558 8.558 8.664 8.498 9.193 23,603,364 8.7923 -6.29%
1997-08-27 0 30.20 30.20 30.30 30.00 30.30 1,503,102 45,323,059 30.153 9.133 9.133 9.163 9.072 9.163 4,970,520 9.1184 0.33%
1997-08-26 0 30.10 30.00 30.10 30.00 30.60 2,425,318 73,281,152 30.215 9.102 9.072 9.102 9.072 9.254 8,020,142 9.1371 -0.66%
1997-08-25 0 30.30 30.30 30.50 30.00 30.60 4,056,336 123,045,782 30.334 9.163 9.163 9.223 9.072 9.254 13,413,659 9.1732 0.00%
1997-08-22 0 30.30 30.20 30.30 30.10 30.70 5,612,565 170,509,612 30.380 9.163 9.133 9.163 9.102 9.284 18,559,862 9.1870 -1.62%
1997-08-21 0 30.80 30.70 30.80 30.80 32.00 3,126,417 97,906,801 31.316 9.314 9.284 9.314 9.314 9.677 10,338,565 9.4701 -1.42%
1997-08-20 0 31.50 31.50 31.60 30.50 31.60 6,371,203 198,483,192 31.153 9.449 9.449 9.479 9.149 9.479 21,240,504 9.3446 3.62%
1997-08-19 0 30.40 30.40 30.50 30.30 31.00 6,015,582 184,183,016 30.618 9.119 9.119 9.149 9.089 9.299 20,054,924 9.1839 -2.88%
1997-08-15 0 31.30 31.20 31.30 30.90 32.20 6,199,298 195,893,214 31.599 9.389 9.359 9.389 9.269 9.659 20,667,402 9.4784 -2.80%
1997-08-14 0 32.20 31.90 32.20 31.20 32.20 2,697,553 84,689,725 31.395 9.659 9.569 9.659 9.359 9.659 8,993,182 9.4171 3.21%
1997-08-13 0 31.20 31.10 31.20 30.80 31.70 2,632,824 81,990,579 31.142 9.359 9.329 9.359 9.239 9.509 8,777,386 9.3411 0.32%
1997-08-12 0 31.10 31.00 31.10 30.80 31.20 2,207,331 68,386,695 30.982 9.329 9.299 9.329 9.239 9.359 7,358,865 9.2931 0.32%
1997-08-11 0 31.00 30.90 31.00 30.70 31.30 2,571,192 79,789,855 31.032 9.299 9.269 9.299 9.209 9.389 8,571,916 9.3083 -0.64%
1997-08-08 0 31.20 31.10 31.20 30.80 31.30 4,575,441 141,702,408 30.970 9.359 9.329 9.359 9.239 9.389 15,253,740 9.2897 0.97%
1997-08-07 0 30.90 30.90 31.00 30.70 31.70 3,726,049 116,173,256 31.179 9.269 9.269 9.299 9.209 9.509 12,422,012 9.3522 0.32%
1997-08-06 0 30.80 30.70 30.80 30.60 31.20 3,850,019 118,923,462 30.889 9.239 9.209 9.239 9.179 9.359 12,835,307 9.2653 -0.96%
1997-08-05 0 31.10 31.00 31.10 31.00 31.60 3,693,217 115,542,543 31.285 9.329 9.299 9.329 9.299 9.479 12,312,556 9.3841 0.32%
1997-08-04 0 31.00 31.00 31.10 30.80 32.00 6,825,284 212,708,025 31.165 9.299 9.299 9.329 9.239 9.599 22,754,333 9.3480 -3.43%
1997-08-01 0 32.10 32.00 32.10 32.00 32.60 3,376,772 109,082,804 32.304 9.629 9.599 9.629 9.599 9.779 11,257,582 9.6897 -0.31%
1997-07-31 0 32.20 32.00 32.20 32.00 32.80 2,918,687 95,057,875 32.569 9.659 9.599 9.659 9.599 9.839 9,730,405 9.7692 -0.92%
1997-07-30 0 32.50 32.50 32.60 32.40 32.80 4,513,919 146,943,462 32.553 9.749 9.749 9.779 9.719 9.839 15,048,636 9.7646 0.00%
1997-07-29 0 32.50 32.40 32.50 32.30 32.50 2,079,128 67,380,856 32.408 9.749 9.719 9.749 9.689 9.749 6,931,458 9.7210 0.00%
1997-07-28 0 32.50 32.50 32.60 32.00 32.60 1,671,509 54,026,059 32.322 9.749 9.749 9.779 9.599 9.779 5,572,526 9.6951 1.88%
1997-07-25 0 31.90 31.90 32.00 31.80 32.30 2,904,798 92,982,018 32.010 9.569 9.569 9.599 9.539 9.689 9,684,101 9.6015 -0.93%
1997-07-24 0 32.20 32.10 32.20 32.10 32.80 2,409,063 78,020,778 32.386 9.659 9.629 9.659 9.629 9.839 8,031,405 9.7145 -1.53%
1997-07-23 0 32.70 32.60 32.70 32.50 33.00 1,912,132 62,545,047 32.710 9.809 9.779 9.809 9.749 9.899 6,374,722 9.8114 0.62%
1997-07-22 0 32.50 32.50 32.60 32.40 33.30 3,754,627 123,170,958 32.805 9.749 9.749 9.779 9.719 9.989 12,517,286 9.8401 -1.22%
1997-07-21 0 32.90 32.90 33.00 32.00 33.10 6,032,078 197,602,536 32.759 9.869 9.869 9.899 9.599 9.929 20,109,919 9.8261 2.81%
1997-07-18 0 32.00 32.00 32.10 31.70 32.30 2,919,354 93,560,419 32.048 9.599 9.599 9.629 9.509 9.689 9,732,628 9.6131 0.31%
1997-07-17 0 31.90 31.90 32.00 31.80 32.30 2,930,716 93,709,450 31.975 9.569 9.569 9.599 9.539 9.689 9,770,507 9.5911 0.31%
1997-07-16 0 31.80 31.70 31.80 31.70 32.20 2,556,390 81,555,863 31.903 9.539 9.509 9.539 9.509 9.659 8,522,568 9.5694 0.00%
1997-07-15 0 31.80 31.70 31.80 31.70 32.30 2,993,177 95,539,525 31.919 9.539 9.509 9.539 9.509 9.689 9,978,742 9.5743 -0.93%
1997-07-14 0 32.10 32.10 32.30 32.00 32.70 3,482,242 112,353,173 32.265 9.629 9.629 9.689 9.599 9.809 11,609,201 9.6779 0.94%
1997-07-11 0 31.80 31.90 32.00 30.90 31.90 3,762,044 119,068,503 31.650 9.539 9.569 9.599 9.269 9.569 12,542,013 9.4936 2.91%
1997-07-10 0 30.90 30.90 31.00 30.20 31.10 3,404,908 104,728,573 30.758 9.269 9.269 9.299 9.059 9.329 11,351,383 9.2261 0.00%
1997-07-09 0 30.90 30.80 30.90 30.70 31.50 2,685,094 83,771,511 31.199 9.269 9.239 9.269 9.209 9.449 8,951,645 9.3582 -1.28%
1997-07-08 0 31.30 31.20 31.30 30.80 31.40 3,494,298 108,928,856 31.173 9.389 9.359 9.389 9.239 9.419 11,649,394 9.3506 -0.63%
1997-07-07 0 31.50 31.60 31.70 31.10 31.80 3,167,825 99,669,644 31.463 9.449 9.479 9.509 9.329 9.539 10,560,988 9.4375 -0.94%
1997-07-04 0 31.80 31.80 31.90 31.50 32.80 4,854,142 155,855,418 32.108 9.539 9.539 9.569 9.449 9.839 16,182,882 9.6309 -2.15%
1997-07-03 0 32.50 32.40 32.50 32.00 33.00 5,178,353 168,705,131 32.579 9.749 9.719 9.749 9.599 9.899 17,263,746 9.7722 0.62%
1997-06-27 0 32.30 32.30 32.40 31.80 32.80 7,384,612 238,408,479 32.284 9.689 9.689 9.719 9.539 9.839 24,619,037 9.6839 2.22%
1997-06-26 0 31.60 31.60 31.70 31.30 32.00 6,215,214 196,828,335 31.669 9.479 9.479 9.509 9.389 9.599 20,720,463 9.4992 0.96%
1997-06-25 0 31.30 31.30 31.40 31.20 31.90 5,072,716 159,695,375 31.481 9.389 9.389 9.419 9.359 9.569 16,911,570 9.4430 0.32%
1997-06-24 0 31.20 31.10 31.20 31.00 31.80 6,447,803 202,866,947 31.463 9.359 9.329 9.359 9.299 9.539 21,495,876 9.4375 -1.89%
1997-06-23 0 31.80 31.70 31.80 30.80 32.10 21,463,537 678,808,573 31.626 9.539 9.509 9.539 9.239 9.629 71,555,772 9.4864 6.00%
1997-06-20 0 30.00 30.00 30.10 29.00 30.30 17,890,054 533,845,294 29.840 8.999 8.999 9.029 8.699 9.089 59,642,389 8.9508 3.45%
1997-06-19 0 29.00 29.00 29.05 27.90 29.20 5,567,999 159,267,415 28.604 8.699 8.699 8.714 8.369 8.759 18,562,759 8.5799 3.02%
1997-06-18 0 28.15 28.15 28.20 28.00 28.50 4,815,573 135,500,264 28.138 8.444 8.444 8.459 8.399 8.549 16,054,299 8.4401 -1.40%
1997-06-17 0 28.55 28.55 28.70 28.50 29.05 2,462,836 70,854,433 28.769 8.564 8.564 8.609 8.549 8.714 8,210,675 8.6296 -0.35%
1997-06-16 0 28.65 28.65 28.70 28.30 29.00 1,278,682 36,607,492 28.629 8.594 8.594 8.609 8.489 8.699 4,262,908 8.5874 1.42%
1997-06-13 0 28.25 28.25 28.30 27.90 28.35 2,831,704 79,778,023 28.173 8.474 8.474 8.489 8.369 8.504 9,440,418 8.4507 0.89%
1997-06-12 0 28.00 28.00 28.10 28.00 29.00 3,139,501 89,494,835 28.506 8.399 8.399 8.429 8.399 8.699 10,466,561 8.5505 -3.95%
1997-06-11 0 29.15 29.15 29.20 28.75 29.45 4,504,605 130,819,174 29.041 8.744 8.744 8.759 8.624 8.834 15,017,585 8.7111 -0.34%
1997-06-10 0 29.25 29.10 29.25 28.85 30.00 4,649,901 136,848,345 29.430 8.774 8.729 8.774 8.654 8.999 15,501,977 8.8278 0.69%
1997-06-06 0 29.05 29.00 29.10 29.00 30.10 8,064,345 238,451,259 29.569 8.714 8.699 8.729 8.699 9.029 26,885,151 8.8693 0.69%
1997-06-05 0 28.85 28.85 28.95 27.90 28.90 4,610,769 130,611,639 28.328 8.654 8.654 8.684 8.369 8.669 15,371,517 8.4970 3.22%
1997-06-04 0 27.95 27.90 27.95 27.90 28.25 2,656,509 74,573,102 28.072 8.384 8.369 8.384 8.369 8.474 8,856,348 8.4203 -0.71%
1997-06-03 0 28.15 28.10 28.15 28.05 28.30 2,503,662 70,655,034 28.221 8.444 8.429 8.444 8.414 8.489 8,346,782 8.4649 -0.53%
1997-06-02 0 28.30 28.30 28.35 28.25 28.35 2,975,286 84,168,065 28.289 8.489 8.489 8.504 8.474 8.504 9,919,096 8.4855 0.35%
1997-05-30 0 28.20 28.15 28.20 27.90 28.25 2,132,134 59,865,603 28.078 8.459 8.444 8.459 8.369 8.474 7,108,171 8.4221 0.89%
1997-05-29 0 27.95 27.80 28.05 27.80 28.30 1,821,131 50,965,489 27.986 8.384 8.339 8.414 8.339 8.489 6,071,340 8.3944 -1.41%
1997-05-28 0 28.35 28.30 28.35 28.20 28.35 2,474,973 69,995,160 28.281 8.504 8.489 8.504 8.459 8.504 8,251,138 8.4831 0.35%
1997-05-27 0 28.25 28.20 28.25 28.10 28.50 5,525,724 156,308,431 28.287 8.474 8.459 8.474 8.429 8.549 18,421,821 8.4850 -0.70%
1997-05-26 0 28.45 28.45 28.50 28.25 28.55 6,977,034 198,645,076 28.471 8.534 8.534 8.549 8.474 8.564 23,260,241 8.5401 0.71%
1997-05-23 0 28.25 28.20 28.25 27.45 28.30 6,343,410 177,586,425 27.995 8.474 8.459 8.474 8.234 8.489 21,147,847 8.3974 2.36%
1997-05-22 0 27.60 27.60 27.65 27.55 28.00 4,857,927 135,203,011 27.831 8.279 8.279 8.294 8.264 8.399 16,195,500 8.3482 -1.60%
1997-05-21 0 28.05 28.00 28.05 27.90 28.20 5,555,780 156,049,501 28.088 8.414 8.399 8.414 8.369 8.459 18,522,023 8.4251 0.18%
1997-05-20 0 28.00 27.95 28.00 27.90 28.15 4,223,819 118,485,541 28.052 8.399 8.384 8.399 8.369 8.444 14,081,492 8.4143 -0.53%
1997-05-19 0 28.15 28.10 28.20 27.90 28.20 4,658,189 130,764,816 28.072 8.444 8.429 8.459 8.369 8.459 15,529,608 8.4204 0.00%
1997-05-16 0 28.15 28.15 28.20 28.00 28.25 4,299,739 120,993,028 28.140 8.444 8.444 8.459 8.399 8.474 14,334,597 8.4406 -0.18%
1997-05-15 0 28.20 28.15 28.20 28.00 28.70 6,447,661 182,157,626 28.252 8.459 8.444 8.459 8.399 8.609 21,495,402 8.4743 -0.88%
1997-05-14 0 28.45 28.50 28.55 27.90 28.60 4,868,625 138,408,209 28.429 8.534 8.549 8.564 8.369 8.579 16,231,165 8.5273 0.89%
1997-05-13 0 28.20 28.20 28.25 28.20 28.50 2,222,979 62,876,001 28.285 8.459 8.459 8.474 8.459 8.549 7,411,033 8.4841 -0.53%
1997-05-12 0 28.35 28.40 28.45 28.20 28.60 2,522,472 71,523,318 28.354 8.504 8.519 8.534 8.459 8.579 8,409,491 8.5051 0.53%
1997-05-09 0 28.20 28.15 28.20 27.90 28.30 4,859,225 136,602,611 28.112 8.459 8.444 8.459 8.369 8.489 16,199,827 8.4323 1.81%
1997-05-08 0 27.70 27.65 27.70 27.40 27.75 2,418,782 66,832,359 27.631 8.309 8.294 8.309 8.219 8.324 8,063,807 8.2879 0.00%
1997-05-07 0 27.70 27.65 27.70 27.65 27.95 2,856,304 79,468,668 27.822 8.309 8.294 8.309 8.294 8.384 9,522,430 8.3454 -1.25%
1997-05-06 0 28.05 28.05 28.10 27.70 28.25 4,548,388 127,636,792 28.062 8.414 8.414 8.429 8.309 8.474 15,163,550 8.4173 1.81%
1997-05-05 0 27.55 27.55 27.60 26.90 27.60 3,808,376 104,227,044 27.368 8.264 8.264 8.279 8.069 8.279 12,696,476 8.2091 3.38%
1997-05-02 0 26.65 26.70 26.75 26.60 26.95 2,032,053 54,388,431 26.765 7.994 8.009 8.024 7.979 8.084 6,774,518 8.0284 -0.93%
1997-05-01 0 26.90 26.85 26.90 26.60 26.95 1,678,034 45,026,012 26.833 8.069 8.054 8.069 7.979 8.084 5,594,279 8.0486 0.94%
1997-04-30 0 26.65 26.60 26.65 26.40 26.65 2,230,953 59,229,624 26.549 7.994 7.979 7.994 7.919 7.994 7,437,617 7.9635 1.91%
1997-04-29 0 26.15 26.15 26.20 26.10 26.30 1,688,825 44,261,490 26.208 7.844 7.844 7.859 7.829 7.889 5,630,255 7.8614 -0.57%
1997-04-28 0 26.30 26.25 26.30 26.10 26.40 1,301,535 34,235,555 26.304 7.889 7.874 7.889 7.829 7.919 4,339,096 7.8900 -0.19%
1997-04-25 0 26.35 26.35 26.40 26.35 26.60 1,396,790 36,957,395 26.459 7.904 7.904 7.919 7.904 7.979 4,656,660 7.9365 -0.57%
1997-04-24 0 26.50 26.45 26.50 26.30 26.65 1,395,757 36,876,370 26.420 7.949 7.934 7.949 7.889 7.994 4,653,216 7.9249 0.00%
1997-04-23 0 26.50 26.45 26.55 26.45 26.60 1,169,811 31,001,815 26.502 7.949 7.934 7.964 7.934 7.979 3,899,950 7.9493 1.15%
1997-04-22 0 26.20 26.20 26.35 26.10 26.65 1,086,199 28,667,105 26.392 7.859 7.859 7.904 7.829 7.994 3,621,202 7.9165 -0.95%
1997-04-21 0 26.45 26.40 26.45 26.25 26.55 814,984 21,505,101 26.387 7.934 7.919 7.934 7.874 7.964 2,717,018 7.9150 0.57%
1997-04-18 0 26.30 26.25 26.30 26.10 26.30 672,328 17,598,606 26.176 7.889 7.874 7.889 7.829 7.889 2,241,427 7.8515 0.38%
1997-04-17 0 26.20 26.20 26.30 26.20 26.45 1,074,917 28,294,810 26.323 7.859 7.859 7.889 7.859 7.934 3,583,590 7.8957 -0.57%
1997-04-16 0 26.35 26.35 26.40 26.30 26.40 1,984,356 52,279,758 26.346 7.904 7.904 7.919 7.889 7.919 6,615,504 7.9026 1.35%
1997-04-15 0 26.00 25.95 26.00 25.90 26.20 1,654,886 43,163,173 26.082 7.799 7.784 7.799 7.769 7.859 5,517,108 7.8235 0.00%
1997-04-14 0 26.00 25.95 26.00 25.80 26.20 2,035,894 52,940,270 26.003 7.799 7.784 7.799 7.739 7.859 6,787,323 7.7999 -0.95%
1997-04-11 0 26.25 26.25 26.30 26.00 26.35 2,235,901 58,665,945 26.238 7.874 7.874 7.889 7.799 7.904 7,454,113 7.8703 0.77%
1997-04-10 0 26.05 26.05 26.10 26.00 26.35 1,026,425 26,811,713 26.121 7.814 7.814 7.829 7.799 7.904 3,421,926 7.8353 -1.14%
1997-04-09 0 26.35 26.30 26.35 26.10 26.40 2,690,241 70,619,713 26.250 7.904 7.889 7.904 7.829 7.919 8,968,805 7.8739 1.15%
1997-04-08 0 26.05 26.05 26.10 26.00 26.15 1,776,737 46,280,469 26.048 7.814 7.814 7.829 7.799 7.844 5,923,338 7.8132 0.19%
1997-04-07 0 26.00 26.00 26.05 25.95 26.10 1,594,288 41,498,143 26.029 7.799 7.799 7.814 7.784 7.829 5,315,084 7.8076 0.39%
1997-04-04 0 25.90 25.85 25.90 25.80 26.00 1,558,620 40,275,123 25.840 7.769 7.754 7.769 7.739 7.799 5,196,173 7.7509 0.58%
1997-04-03 0 25.75 25.75 25.80 25.50 25.95 2,889,992 74,261,514 25.696 7.724 7.724 7.739 7.649 7.784 9,634,740 7.7077 0.19%
1997-04-02 0 25.70 25.70 25.75 25.60 25.90 2,444,512 62,959,432 25.755 7.709 7.709 7.724 7.679 7.769 8,149,586 7.7255 0.00%
1997-04-01 0 25.70 25.65 25.70 25.40 25.80 3,434,563 87,971,194 25.614 7.709 7.694 7.709 7.619 7.739 11,450,247 7.6829 -2.28%
1997-03-27 0 26.30 26.20 26.30 26.10 26.70 1,288,040 34,050,568 26.436 7.889 7.859 7.889 7.829 8.009 4,294,106 7.9296 -1.31%
1997-03-26 0 26.65 26.60 26.65 26.45 26.95 1,156,016 30,848,396 26.685 7.994 7.979 7.994 7.934 8.084 3,853,960 8.0043 0.57%
1997-03-25 0 26.50 26.50 26.55 26.40 26.60 1,562,613 41,458,851 26.532 7.949 7.949 7.964 7.919 7.979 5,209,485 7.9583 0.76%
1997-03-24 0 26.30 26.30 26.35 26.05 26.55 1,030,000 27,152,564 26.362 7.889 7.889 7.904 7.814 7.964 3,433,844 7.9073 0.96%
1997-03-21 0 26.05 26.05 26.20 25.70 26.40 1,855,133 48,281,486 26.026 7.814 7.814 7.859 7.709 7.919 6,184,697 7.8066 0.19%
1997-03-20 0 26.00 26.00 26.15 25.90 26.45 1,254,148 32,898,664 26.232 7.799 7.799 7.844 7.769 7.934 4,181,116 7.8684 -0.95%
1997-03-19 0 26.25 26.30 26.35 26.15 26.40 1,089,080 28,631,640 26.290 7.874 7.889 7.904 7.844 7.919 3,630,807 7.8858 0.00%
1997-03-18 0 26.25 26.30 26.35 26.10 26.35 1,502,111 39,340,641 26.190 7.874 7.889 7.904 7.829 7.904 5,007,782 7.8559 -0.38%
1997-03-17 0 26.35 26.30 26.35 26.20 26.40 1,887,017 49,652,978 26.313 7.904 7.889 7.904 7.859 7.919 6,290,993 7.8927 1.15%
1997-03-14 0 26.05 26.05 26.10 25.80 26.35 4,285,200 111,294,700 25.972 7.814 7.814 7.829 7.739 7.904 14,286,126 7.7904 -1.14%
1997-03-13 0 26.35 26.25 26.40 26.20 26.90 3,605,044 95,203,588 26.408 7.904 7.874 7.919 7.859 8.069 12,018,602 7.9214 -2.04%
1997-03-12 0 26.90 26.85 26.90 26.15 27.05 3,290,798 86,957,128 26.424 8.069 8.054 8.069 7.844 8.114 10,970,959 7.9261 2.09%
1997-03-11 0 26.35 26.35 26.40 26.30 26.80 3,770,568 100,075,027 26.541 7.904 7.904 7.919 7.889 8.039 12,570,431 7.9611 -1.68%
1997-03-10 0 26.80 26.80 26.85 26.75 27.30 2,257,360 60,748,594 26.911 8.039 8.039 8.054 8.024 8.189 7,525,653 8.0722 -1.11%
1997-03-07 0 27.10 27.10 27.40 27.00 27.50 2,168,495 59,308,114 27.350 8.129 8.129 8.219 8.099 8.249 7,229,392 8.2037 -1.09%
1997-03-06 0 27.40 27.35 27.40 27.35 28.15 2,416,684 66,957,844 27.706 8.219 8.204 8.219 8.204 8.444 8,056,812 8.3107 -1.26%
1997-03-05 0 27.75 27.70 27.75 27.70 27.85 1,525,094 42,365,185 27.779 8.324 8.309 8.324 8.309 8.354 5,084,403 8.3324 -0.54%
1997-03-04 0 27.90 27.90 28.00 27.90 28.40 2,598,042 72,801,336 28.022 8.369 8.369 8.399 8.369 8.519 8,661,429 8.4052 -1.41%
1997-03-03 0 28.30 28.30 28.35 28.25 28.50 1,959,768 55,641,792 28.392 8.489 8.489 8.504 8.474 8.549 6,533,532 8.5163 0.18%
1997-02-28 0 28.25 28.20 28.25 27.95 28.40 2,632,644 74,207,213 28.187 8.474 8.459 8.474 8.384 8.519 8,776,786 8.4549 0.89%
1997-02-27 0 28.00 27.95 28.00 27.50 28.20 3,077,520 86,423,452 28.082 8.399 8.384 8.399 8.249 8.459 10,259,927 8.4234 0.13%
1997-02-26 0 34.10 34.00 34.10 34.00 34.30 3,117,275 106,286,280 34.096 8.388 8.363 8.388 8.363 8.437 12,673,509 8.3865 0.89%
1997-02-25 0 33.80 33.70 33.80 33.70 34.30 3,664,924 124,460,130 33.960 8.314 8.289 8.314 8.289 8.437 14,900,016 8.3530 -0.29%
1997-02-24 0 33.90 33.80 33.90 33.80 34.00 2,075,774 70,434,560 33.932 8.338 8.314 8.338 8.314 8.363 8,439,211 8.3461 0.30%
1997-02-21 0 33.80 33.80 33.90 33.60 33.90 1,668,168 56,328,331 33.767 8.314 8.314 8.338 8.265 8.338 6,782,059 8.3055 0.00%
1997-02-20 0 33.80 33.80 33.90 33.00 34.00 2,871,372 96,709,049 33.680 8.314 8.314 8.338 8.117 8.363 11,673,772 8.2843 1.20%
1997-02-19 0 33.40 33.50 33.60 33.30 33.60 1,503,692 50,303,869 33.454 8.215 8.240 8.265 8.191 8.265 6,113,370 8.2285 0.30%
1997-02-18 0 33.30 33.30 33.40 33.20 33.60 2,107,470 70,324,120 33.369 8.191 8.191 8.215 8.166 8.265 8,568,073 8.2077 -0.89%
1997-02-17 0 33.60 33.60 33.70 33.50 34.00 2,004,375 67,624,580 33.738 8.265 8.265 8.289 8.240 8.363 8,148,933 8.2986 0.30%
1997-02-14 0 33.50 33.50 33.60 33.10 33.90 2,519,919 84,269,329 33.441 8.240 8.240 8.265 8.142 8.338 10,244,915 8.2255 0.60%
1997-02-13 0 33.30 33.20 33.30 33.30 33.90 2,710,251 91,241,400 33.665 8.191 8.166 8.191 8.191 8.338 11,018,723 8.2806 -1.19%
1997-02-12 0 33.70 33.60 33.70 33.60 34.20 2,784,257 94,153,477 33.816 8.289 8.265 8.289 8.265 8.412 11,319,600 8.3177 -0.88%
1997-02-11 0 34.00 33.90 34.00 33.90 34.30 2,642,951 89,963,248 34.039 8.363 8.338 8.363 8.338 8.437 10,745,110 8.3725 -0.29%
1997-02-10 0 34.10 34.00 34.10 34.00 34.60 3,036,590 103,949,848 34.232 8.388 8.363 8.388 8.363 8.510 12,345,478 8.4201 -0.58%
1997-02-05 0 34.30 34.30 34.40 34.10 34.50 3,308,052 113,507,648 34.313 8.437 8.437 8.461 8.388 8.486 13,449,127 8.4398 0.00%
1997-02-04 0 34.30 34.20 34.30 34.00 34.60 4,892,283 168,060,063 34.352 8.437 8.412 8.437 8.363 8.510 19,889,934 8.4495 1.18%
1997-02-03 0 33.90 33.80 33.90 33.80 34.90 7,119,547 243,394,883 34.187 8.338 8.314 8.338 8.314 8.584 28,945,038 8.4089 -2.87%
1997-01-31 0 34.90 34.80 34.90 34.60 35.90 5,345,666 187,811,824 35.133 8.584 8.560 8.584 8.510 8.830 21,733,195 8.6417 -2.51%
1997-01-30 0 35.80 35.80 35.90 35.30 35.80 1,955,228 69,573,098 35.583 8.806 8.806 8.830 8.683 8.806 7,949,122 8.7523 1.42%
1997-01-29 0 35.30 35.30 35.40 35.00 35.60 2,213,578 78,114,071 35.289 8.683 8.683 8.707 8.609 8.756 8,999,463 8.6799 -0.56%
1997-01-28 0 35.50 35.40 35.50 35.00 35.70 2,978,291 105,828,795 35.533 8.732 8.707 8.732 8.609 8.781 12,108,459 8.7401 0.85%
1997-01-27 0 35.20 35.10 35.40 34.90 35.50 2,703,958 95,101,786 35.171 8.658 8.633 8.707 8.584 8.732 10,993,139 8.6510 -0.85%
1997-01-24 0 35.50 35.40 35.50 34.70 35.90 3,042,573 107,959,120 35.483 8.732 8.707 8.732 8.535 8.830 12,369,803 8.7276 -0.56%
1997-01-23 0 35.70 35.60 35.70 35.30 36.10 2,335,397 83,516,310 35.761 8.781 8.756 8.781 8.683 8.879 9,494,727 8.7961 -0.28%
1997-01-22 0 35.80 35.70 35.80 35.70 36.80 2,465,360 89,267,188 36.209 8.806 8.781 8.806 8.781 9.052 10,023,101 8.9061 -1.10%
1997-01-21 0 36.20 36.20 36.30 36.10 36.70 2,084,810 75,808,784 36.362 8.904 8.904 8.929 8.879 9.027 8,475,947 8.9440 -1.63%
1997-01-20 0 36.80 36.80 36.90 36.60 37.50 3,278,309 121,337,449 37.012 9.052 9.052 9.076 9.002 9.224 13,328,204 9.1038 -1.08%
1997-01-17 0 37.20 37.20 37.30 36.90 37.40 3,165,433 117,460,496 37.107 9.150 9.150 9.175 9.076 9.199 12,869,299 9.1272 0.81%
1997-01-16 0 36.90 36.80 36.90 36.80 37.50 4,706,878 174,564,533 37.087 9.076 9.052 9.076 9.052 9.224 19,136,156 9.1222 -1.07%
1997-01-15 0 37.30 37.20 37.30 36.30 37.50 9,737,552 359,488,202 36.918 9.175 9.150 9.175 8.929 9.224 39,588,728 9.0806 3.61%
1997-01-14 0 36.00 35.90 36.00 35.90 36.50 3,062,258 110,298,452 36.019 8.855 8.830 8.855 8.830 8.978 12,449,833 8.8594 -0.55%
1997-01-13 0 36.20 36.00 36.30 34.70 36.30 7,539,524 268,676,182 35.636 8.904 8.855 8.929 8.535 8.929 30,652,485 8.7652 4.32%
1997-01-10 0 34.70 34.60 34.70 34.20 35.00 8,491,996 303,409,042 35.729 8.535 8.510 8.535 8.412 8.609 34,524,829 8.7881 1.46%
1997-01-09 0 34.20 34.20 34.30 33.60 34.30 8,624,714 310,671,888 36.021 8.412 8.412 8.437 8.265 8.437 35,064,404 8.8600 0.29%
1997-01-08 0 34.10 34.10 34.20 34.00 34.30 11,564,060 376,970,721 32.598 8.388 8.388 8.412 8.363 8.437 47,014,530 8.0182 0.29%
1997-01-07 0 34.00 34.00 34.10 33.80 34.20 2,512,334 85,498,723 34.032 8.363 8.363 8.388 8.314 8.412 10,214,077 8.3707 -0.58%
1997-01-06 0 34.20 34.10 34.20 34.00 34.60 1,870,603 64,050,840 34.241 8.412 8.388 8.412 8.363 8.510 7,605,073 8.4221 0.59%
1997-01-03 0 34.00 33.90 34.00 33.60 34.20 1,267,111 42,960,213 33.904 8.363 8.338 8.363 8.265 8.412 5,151,532 8.3393 0.59%
1997-01-02 0 33.80 33.70 33.80 33.70 34.10 1,565,956 53,124,836 33.925 8.314 8.289 8.314 8.289 8.388 6,366,508 8.3444 -1.74%
1996-12-31 0 34.40 34.20 34.40 34.10 34.40 1,316,376 45,136,883 34.289 8.461 8.412 8.461 8.388 8.461 5,351,823 8.4339 0.00%
1996-12-30 0 34.40 34.30 34.40 34.10 34.50 1,185,041 40,601,939 34.262 8.461 8.437 8.461 8.388 8.486 4,817,871 8.4274 0.29%
1996-12-27 0 34.30 34.30 34.40 34.20 34.50 987,015 33,921,209 34.367 8.437 8.437 8.461 8.412 8.486 4,012,782 8.4533 0.29%
1996-12-24 0 34.20 34.10 34.20 34.00 34.60 1,513,864 51,984,543 34.339 8.412 8.388 8.412 8.363 8.510 6,154,725 8.4463 -0.29%
1996-12-23 0 34.30 34.30 34.40 33.60 34.40 3,434,130 117,019,896 34.076 8.437 8.437 8.461 8.265 8.461 13,961,706 8.3815 2.39%
1996-12-20 0 33.50 33.30 33.50 33.20 33.70 1,348,426 44,996,168 33.369 8.240 8.191 8.240 8.166 8.289 5,482,124 8.2078 1.82%
1996-12-19 0 32.90 32.80 32.90 32.60 33.40 7,881,464 249,791,909 31.694 8.092 8.068 8.092 8.019 8.215 32,042,667 7.7956 -0.30%
1996-12-18 0 33.00 33.00 33.10 32.90 34.00 8,703,314 278,457,221 31.994 8.117 8.117 8.142 8.092 8.363 35,383,958 7.8696 -2.08%
1996-12-17 0 33.70 33.60 33.90 33.40 34.00 2,159,209 72,849,498 33.739 8.289 8.265 8.338 8.215 8.363 8,778,422 8.2987 0.00%
1996-12-16 0 33.70 33.70 33.80 33.00 33.70 1,510,303 50,354,442 33.341 8.289 8.289 8.314 8.117 8.289 6,140,247 8.2007 1.51%
1996-12-13 0 33.20 33.10 33.20 32.90 33.30 3,786,321 125,370,709 33.111 8.166 8.142 8.166 8.092 8.191 15,393,564 8.1444 -0.90%
1996-12-12 0 33.50 33.50 33.70 33.30 33.90 2,182,508 73,519,951 33.686 8.240 8.240 8.289 8.191 8.338 8,873,146 8.2857 -0.89%
1996-12-11 0 33.80 33.70 33.80 33.70 34.60 2,571,346 87,777,325 34.137 8.314 8.289 8.314 8.289 8.510 10,453,995 8.3965 -1.74%
1996-12-10 0 34.40 34.20 34.40 34.00 34.60 2,820,689 97,044,261 34.404 8.461 8.412 8.461 8.363 8.510 11,467,717 8.4624 2.08%
1996-12-09 0 33.70 33.70 33.80 33.30 33.90 2,916,657 98,079,234 33.627 8.289 8.289 8.314 8.191 8.338 11,857,882 8.2712 -0.30%
1996-12-06 0 33.80 33.80 33.90 33.30 34.60 6,616,361 224,463,492 33.926 8.314 8.314 8.338 8.191 8.510 26,899,298 8.3446 -2.59%
1996-12-05 0 34.70 34.70 34.80 34.40 34.90 3,488,962 120,976,126 34.674 8.535 8.535 8.560 8.461 8.584 14,184,630 8.5287 0.58%
1996-12-04 0 34.50 34.40 34.50 33.40 34.70 5,489,266 188,200,161 34.285 8.486 8.461 8.486 8.215 8.535 22,317,012 8.4330 2.07%
1996-12-03 0 33.80 33.70 33.80 33.30 33.90 2,845,507 95,709,975 33.635 8.314 8.289 8.314 8.191 8.338 11,568,616 8.2732 1.50%
1996-12-02 0 33.30 33.30 33.50 33.20 33.50 1,952,418 65,187,497 33.388 8.191 8.191 8.240 8.166 8.240 7,937,698 8.2124 0.60%
1996-11-29 0 33.10 33.10 33.20 33.10 33.50 2,157,223 71,754,876 33.263 8.142 8.142 8.166 8.142 8.240 8,770,348 8.1815 -0.30%
1996-11-28 0 33.20 33.20 33.30 33.20 34.10 4,648,898 156,011,016 33.559 8.166 8.166 8.191 8.166 8.388 18,900,434 8.2544 -1.48%
1996-11-27 0 33.70 33.60 33.70 33.40 33.80 1,848,255 62,051,156 33.573 8.289 8.265 8.289 8.215 8.314 7,514,216 8.2578 -0.59%
1996-11-26 0 33.90 33.80 33.90 33.40 33.90 3,850,079 130,047,849 33.778 8.338 8.314 8.338 8.215 8.338 15,652,777 8.3083 1.19%
1996-11-25 0 33.50 33.50 33.60 33.40 33.70 2,216,349 74,294,828 33.521 8.240 8.240 8.265 8.215 8.289 9,010,729 8.2452 0.30%
1996-11-22 0 33.40 33.30 33.40 33.20 33.70 2,073,259 69,133,457 33.345 8.215 8.191 8.215 8.166 8.289 8,428,986 8.2019 -0.60%
1996-11-21 0 33.60 33.50 33.60 33.10 33.90 3,397,886 113,590,421 33.430 8.265 8.240 8.265 8.142 8.338 13,814,353 8.2226 -0.59%
1996-11-20 0 33.80 33.70 33.80 33.30 34.00 6,024,582 203,073,108 33.707 8.314 8.289 8.314 8.191 8.363 24,493,378 8.2909 2.42%
1996-11-19 0 33.00 33.10 33.20 32.40 33.40 6,202,852 205,031,699 33.054 8.117 8.142 8.166 7.969 8.215 25,218,147 8.1303 1.54%
1996-11-18 0 32.50 32.50 32.60 31.90 32.60 4,006,921 129,889,085 32.416 7.994 7.994 8.019 7.846 8.019 16,290,430 7.9733 1.88%
1996-11-15 0 31.90 31.80 31.90 31.80 32.10 3,084,144 98,639,579 31.983 7.846 7.822 7.846 7.822 7.896 12,538,813 7.8667 0.00%
1996-11-14 0 31.90 31.90 32.00 31.80 32.10 1,942,935 62,154,900 31.990 7.846 7.846 7.871 7.822 7.896 7,899,144 7.8686 0.00%
1996-11-13 0 31.90 31.90 32.00 31.80 32.30 3,050,113 97,879,654 32.091 7.846 7.846 7.871 7.822 7.945 12,400,457 7.8932 0.00%
1996-11-12 0 31.90 31.90 32.00 31.30 32.00 4,257,195 135,136,232 31.743 7.846 7.846 7.871 7.699 7.871 17,307,937 7.8078 1.92%
1996-11-11 0 31.30 31.30 31.40 31.00 31.40 1,739,332 54,398,408 31.275 7.699 7.699 7.723 7.625 7.723 7,071,381 7.6928 -0.32%
1996-11-08 0 31.40 31.00 31.10 30.80 31.60 3,049,625 94,435,774 30.966 7.723 7.625 7.650 7.576 7.773 12,398,473 7.6167 1.29%
1996-11-07 0 31.00 31.00 31.10 31.00 31.60 5,805,696 181,320,513 31.231 7.625 7.625 7.650 7.625 7.773 23,603,481 7.6819 -0.32%
1996-11-06 0 31.10 31.00 31.10 30.20 31.10 4,010,556 123,140,124 30.704 7.650 7.625 7.650 7.428 7.650 16,305,208 7.5522 3.32%
1996-11-05 0 30.10 30.10 30.20 30.10 30.30 1,194,501 36,045,383 30.176 7.404 7.404 7.428 7.404 7.453 4,856,331 7.4223 0.00%
1996-11-04 0 30.10 30.00 30.10 30.00 30.20 976,915 29,377,914 30.072 7.404 7.379 7.404 7.379 7.428 3,971,719 7.3968 0.00%
1996-11-01 0 30.10 30.00 30.10 30.00 30.40 1,835,895 55,376,327 30.163 7.404 7.379 7.404 7.379 7.477 7,463,965 7.4192 -0.33%
1996-10-31 0 30.20 30.10 30.20 30.00 30.30 1,697,065 51,151,299 30.141 7.428 7.404 7.428 7.379 7.453 6,899,542 7.4137 0.83%
1996-10-30 0 29.95 29.90 29.95 29.90 30.40 2,298,594 69,008,153 30.022 7.367 7.354 7.367 7.354 7.477 9,345,102 7.3844 0.34%
1996-10-29 0 29.85 29.80 29.85 29.80 30.00 1,401,043 41,886,250 29.896 7.342 7.330 7.342 7.330 7.379 5,696,043 7.3536 -0.50%
1996-10-28 0 30.00 30.00 30.10 29.95 30.20 1,243,040 37,403,366 30.090 7.379 7.379 7.404 7.367 7.428 5,053,670 7.4012 -0.66%
1996-10-25 0 30.20 30.10 30.20 30.10 30.50 1,797,484 54,584,523 30.367 7.428 7.404 7.428 7.404 7.502 7,307,802 7.4693 -0.98%
1996-10-24 0 30.50 30.30 30.50 30.00 30.70 2,998,939 91,049,827 30.361 7.502 7.453 7.502 7.379 7.551 12,192,405 7.4677 0.99%
1996-10-23 0 30.20 30.10 30.20 30.10 30.30 1,941,008 58,627,942 30.205 7.428 7.404 7.428 7.404 7.453 7,891,310 7.4294 -0.33%
1996-10-22 0 30.30 30.30 30.40 30.10 30.50 3,605,756 109,425,201 30.347 7.453 7.453 7.477 7.404 7.502 14,659,464 7.4645 0.00%
1996-10-18 0 30.30 30.30 30.40 30.30 30.70 2,776,511 84,627,980 30.480 7.453 7.453 7.477 7.453 7.551 11,288,108 7.4971 -0.66%
1996-10-17 0 30.50 30.40 30.50 30.00 30.60 3,657,316 111,134,228 30.387 7.502 7.477 7.502 7.379 7.527 14,869,085 7.4742 0.99%
1996-10-16 0 30.20 30.20 30.30 29.95 30.70 7,419,902 224,907,986 30.311 7.428 7.428 7.453 7.367 7.551 30,166,153 7.4556 1.00%
1996-10-15 0 29.90 29.85 29.90 29.50 30.00 3,976,764 118,425,292 29.779 7.354 7.342 7.354 7.256 7.379 16,167,824 7.3248 0.67%
1996-10-14 0 29.70 29.70 29.75 29.50 30.00 2,514,432 74,554,505 29.651 7.305 7.305 7.318 7.256 7.379 10,222,607 7.2931 1.19%
1996-10-11 0 29.35 29.35 29.40 29.10 29.60 1,125,390 33,004,322 29.327 7.219 7.219 7.231 7.158 7.281 4,575,355 7.2135 -0.17%
1996-10-10 0 29.40 29.35 29.40 29.10 29.55 2,863,660 84,256,279 29.423 7.231 7.219 7.231 7.158 7.268 11,642,419 7.2370 0.51%
1996-10-09 0 29.25 29.20 29.25 29.00 29.25 1,405,207 40,880,626 29.092 7.195 7.182 7.195 7.133 7.195 5,712,972 7.1558 0.34%
1996-10-08 0 29.15 29.15 29.20 29.05 29.45 2,912,615 85,213,999 29.257 7.170 7.170 7.182 7.145 7.244 11,841,449 7.1962 0.17%
1996-10-07 0 29.10 29.10 29.15 28.90 29.15 3,071,569 89,270,438 29.063 7.158 7.158 7.170 7.108 7.170 12,487,688 7.1487 1.22%
1996-10-04 0 28.75 28.75 28.80 28.75 29.05 2,259,097 65,400,782 28.950 7.072 7.072 7.084 7.072 7.145 9,184,524 7.1208 -0.69%
1996-10-03 0 28.95 28.95 29.00 28.90 29.10 3,265,545 94,667,290 28.990 7.121 7.121 7.133 7.108 7.158 13,276,312 7.1305 -0.17%
1996-10-02 0 29.00 28.95 29.00 28.70 29.00 1,616,762 46,698,190 28.884 7.133 7.121 7.133 7.059 7.133 6,573,064 7.1045 0.52%
1996-10-01 0 28.85 28.85 28.90 28.45 28.85 2,187,741 62,663,011 28.643 7.096 7.096 7.108 6.998 7.096 8,894,421 7.0452 1.41%
1996-09-30 0 28.45 28.45 28.50 28.35 28.55 1,722,729 49,020,539 28.455 6.998 6.998 7.010 6.973 7.022 7,003,880 6.9991 0.89%
1996-09-27 0 28.20 28.20 28.25 28.00 28.60 1,656,138 46,801,790 28.260 6.936 6.936 6.949 6.887 7.035 6,733,150 6.9510 0.18%
1996-09-26 0 28.15 28.15 28.20 28.05 28.30 882,336 24,865,535 28.181 6.924 6.924 6.936 6.899 6.961 3,587,201 6.9317 -0.18%
1996-09-25 0 28.20 28.15 28.20 28.20 28.45 912,330 25,822,663 28.304 6.936 6.924 6.936 6.936 6.998 3,709,144 6.9619 0.00%
1996-09-24 0 28.20 28.15 28.20 28.15 28.35 1,245,719 35,215,990 28.270 6.936 6.924 6.936 6.924 6.973 5,064,562 6.9534 -1.05%
1996-09-23 0 28.50 28.45 28.50 28.40 28.70 928,119 26,549,777 28.606 7.010 6.998 7.010 6.985 7.059 3,773,336 7.0362 0.00%
1996-09-20 0 28.50 28.45 28.60 28.45 28.60 964,758 27,529,144 28.535 7.010 6.998 7.035 6.998 7.035 3,922,294 7.0186 0.00%
1996-09-19 0 28.50 28.50 28.55 28.25 28.55 1,350,053 38,401,720 28.445 7.010 7.010 7.022 6.949 7.022 5,488,739 6.9965 0.88%
1996-09-18 0 28.25 28.25 28.30 28.20 28.50 824,630 23,372,608 28.343 6.949 6.949 6.961 6.936 7.010 3,352,593 6.9715 -1.22%
1996-09-17 0 28.60 28.55 28.60 28.45 28.70 2,282,984 65,156,345 28.540 7.035 7.022 7.035 6.998 7.059 9,281,638 7.0199 -0.17%
1996-09-16 0 28.65 28.60 28.65 28.55 28.80 2,435,524 69,674,823 28.608 7.047 7.035 7.047 7.022 7.084 9,901,801 7.0366 1.42%
1996-09-13 0 28.25 28.20 28.25 28.00 28.35 1,513,539 42,551,344 28.114 6.949 6.936 6.949 6.887 6.973 6,153,403 6.9151 1.07%
1996-09-12 0 27.95 27.95 28.00 27.70 28.00 951,843 26,470,997 27.810 6.875 6.875 6.887 6.813 6.887 3,869,787 6.8404 1.08%
1996-09-11 0 27.65 27.60 27.65 27.50 27.75 1,570,828 43,428,734 27.647 6.801 6.789 6.801 6.764 6.826 6,386,316 6.8003 0.00%
1996-09-10 0 27.65 27.60 27.65 27.65 28.05 772,587 21,528,097 27.865 6.801 6.789 6.801 6.801 6.899 3,141,009 6.8539 -0.72%
1996-09-09 0 27.85 27.75 27.85 27.55 28.00 654,226 18,197,118 27.815 6.850 6.826 6.850 6.776 6.887 2,659,804 6.8415 1.09%
1996-09-06 0 27.55 27.50 27.60 27.35 27.60 694,066 19,098,272 27.517 6.776 6.764 6.789 6.727 6.789 2,821,776 6.7682 -0.18%
1996-09-05 0 27.60 27.55 27.65 27.55 27.90 1,611,320 44,702,057 27.743 6.789 6.776 6.801 6.776 6.863 6,550,939 6.8238 -0.18%
1996-09-04 0 27.65 27.65 27.75 27.40 27.70 1,553,006 42,872,487 27.606 6.801 6.801 6.826 6.740 6.813 6,313,859 6.7902 1.65%
1996-09-03 0 27.20 27.15 27.20 27.15 27.90 2,029,291 55,619,071 27.408 6.690 6.678 6.690 6.678 6.863 8,250,231 6.7415 -1.98%
1996-09-02 0 27.75 27.70 27.75 27.65 28.00 635,970 17,673,730 27.790 6.826 6.813 6.826 6.801 6.887 2,585,582 6.8355 -1.07%
1996-08-30 0 28.05 28.00 28.10 27.95 28.15 1,593,761 44,669,411 28.028 6.899 6.887 6.912 6.875 6.924 6,479,552 6.8939 -0.36%
1996-08-29 0 28.15 28.05 28.25 28.10 28.30 1,158,084 32,675,726 28.215 6.924 6.899 6.949 6.912 6.961 4,708,275 6.9401 0.37%
1996-08-28 0 28.30 28.35 28.40 28.15 28.40 1,730,013 48,820,205 28.220 6.898 6.910 6.923 6.862 6.923 7,097,446 6.8786 0.35%
1996-08-27 0 28.20 28.15 28.20 28.15 28.30 1,031,967 29,121,748 28.220 6.874 6.862 6.874 6.862 6.898 4,233,685 6.8786 -0.35%
1996-08-23 0 28.30 28.30 28.35 28.20 28.70 1,735,146 49,160,012 28.332 6.898 6.898 6.910 6.874 6.996 7,118,505 6.9059 -1.05%
1996-08-22 0 28.60 28.55 28.65 28.45 28.65 1,171,893 33,433,207 28.529 6.971 6.959 6.983 6.935 6.983 4,807,737 6.9540 0.00%
1996-08-21 0 28.60 28.55 28.60 28.40 28.65 1,421,018 40,526,130 28.519 6.971 6.959 6.971 6.923 6.983 5,829,782 6.9516 0.70%
1996-08-20 0 28.40 28.40 28.45 28.25 28.50 2,097,376 59,565,980 28.400 6.923 6.923 6.935 6.886 6.947 8,604,568 6.9226 0.35%
1996-08-19 0 28.30 28.30 28.35 27.90 28.35 1,047,607 29,573,079 28.229 6.898 6.898 6.910 6.801 6.910 4,297,849 6.8809 1.62%
1996-08-16 0 27.85 27.85 27.90 27.70 27.90 1,084,671 30,177,957 27.822 6.788 6.788 6.801 6.752 6.801 4,449,905 6.7817 0.00%
1996-08-15 0 27.85 27.80 27.90 27.70 28.00 1,229,032 34,275,975 27.889 6.788 6.776 6.801 6.752 6.825 5,042,152 6.7979 0.72%
1996-08-14 0 27.65 27.60 27.65 27.40 28.20 4,707,208 130,570,888 27.738 6.740 6.728 6.740 6.679 6.874 19,311,506 6.7613 -2.12%
1996-08-13 0 28.25 28.20 28.25 28.20 28.90 3,119,222 88,992,620 28.530 6.886 6.874 6.886 6.874 7.044 12,796,731 6.9543 -2.25%
1996-08-12 0 28.90 28.90 28.95 28.85 29.20 3,385,001 98,096,608 28.980 7.044 7.044 7.057 7.032 7.118 13,887,100 7.0639 -1.03%
1996-08-09 0 29.20 29.20 29.25 29.15 29.70 3,221,872 94,436,921 29.311 7.118 7.118 7.130 7.105 7.239 13,217,857 7.1446 -1.68%
1996-08-08 0 29.70 29.65 29.70 29.10 29.75 10,715,929 316,133,303 29.501 7.239 7.227 7.239 7.093 7.252 43,962,520 7.1910 2.06%
1996-08-07 0 29.10 29.10 29.15 28.75 29.15 4,721,313 136,945,327 29.006 7.093 7.093 7.105 7.008 7.105 19,369,372 7.0702 0.87%
1996-08-06 0 28.85 28.80 28.85 28.55 28.95 5,473,278 156,998,994 28.685 7.032 7.020 7.032 6.959 7.057 22,454,338 6.9919 1.41%
1996-08-05 0 28.45 28.45 28.50 28.10 28.55 3,550,141 100,979,310 28.444 6.935 6.935 6.947 6.849 6.959 14,564,593 6.9332 1.25%
1996-08-02 0 28.10 28.05 28.10 27.80 28.15 2,495,128 69,927,576 28.026 6.849 6.837 6.849 6.776 6.862 10,236,361 6.8313 1.63%
1996-08-01 0 27.65 27.60 27.65 27.55 27.70 1,073,968 29,686,794 27.642 6.740 6.728 6.740 6.715 6.752 4,405,996 6.7378 0.00%
1996-07-31 0 27.65 27.70 27.75 27.45 27.75 1,438,165 39,625,375 27.553 6.740 6.752 6.764 6.691 6.764 5,900,128 6.7160 0.73%
1996-07-30 0 27.45 27.45 27.50 27.10 27.55 824,940 22,630,628 27.433 6.691 6.691 6.703 6.606 6.715 3,384,349 6.6868 0.37%
1996-07-29 0 27.35 27.35 27.45 27.30 27.70 886,852 24,335,075 27.440 6.667 6.667 6.691 6.654 6.752 3,638,345 6.6885 -1.26%
1996-07-26 0 27.70 27.60 27.65 27.65 27.75 1,407,535 38,979,180 27.693 6.752 6.728 6.740 6.740 6.764 5,774,468 6.7503 0.54%
1996-07-25 0 27.55 27.55 27.60 27.35 27.65 1,235,919 33,991,187 27.503 6.715 6.715 6.728 6.667 6.740 5,070,406 6.7038 0.55%
1996-07-24 0 27.40 27.35 27.40 27.30 27.70 1,472,335 40,480,441 27.494 6.679 6.667 6.679 6.654 6.752 6,040,312 6.7017 -1.44%
1996-07-23 0 27.80 27.75 27.80 27.40 27.80 1,163,719 32,074,820 27.562 6.776 6.764 6.776 6.679 6.776 4,774,203 6.7184 0.91%
1996-07-22 0 27.55 27.55 27.60 27.45 27.60 977,154 26,876,440 27.505 6.715 6.715 6.728 6.691 6.728 4,008,813 6.7043 -0.54%
1996-07-19 0 27.70 27.60 27.65 27.40 27.70 2,114,501 58,271,627 27.558 6.752 6.728 6.740 6.679 6.752 8,674,823 6.7173 1.47%
1996-07-18 0 27.30 27.30 27.35 27.15 27.40 1,450,654 39,651,535 27.334 6.654 6.654 6.667 6.618 6.679 5,951,365 6.6626 0.92%
1996-07-17 0 27.05 27.00 27.05 27.00 27.50 1,568,657 42,691,732 27.215 6.593 6.581 6.593 6.581 6.703 6,435,477 6.6338 -0.37%
1996-07-16 0 27.15 27.10 27.15 26.90 27.30 4,556,742 123,440,003 27.090 6.618 6.606 6.618 6.557 6.654 18,694,213 6.6031 -1.27%
1996-07-15 0 27.50 27.50 27.55 27.00 27.80 2,240,907 61,707,978 27.537 6.703 6.703 6.715 6.581 6.776 9,193,409 6.7122 0.73%
1996-07-12 0 27.30 27.20 27.30 27.20 27.75 3,647,835 100,834,187 27.642 6.654 6.630 6.654 6.630 6.764 14,965,387 6.7378 -2.67%
1996-07-11 0 28.05 28.00 28.05 27.90 28.20 2,160,407 60,662,955 28.079 6.837 6.825 6.837 6.801 6.874 8,863,155 6.8444 0.54%
1996-07-10 0 27.90 27.90 27.95 27.85 28.20 1,459,149 41,000,238 28.099 6.801 6.801 6.813 6.788 6.874 5,986,216 6.8491 -0.36%
1996-07-09 0 28.00 27.90 27.95 27.50 28.05 1,931,593 53,751,572 27.828 6.825 6.801 6.813 6.703 6.837 7,924,436 6.7830 1.08%
1996-07-08 0 27.70 27.60 27.70 27.65 28.00 2,407,665 66,957,022 27.810 6.752 6.728 6.752 6.740 6.825 9,877,540 6.7787 -2.64%
1996-07-05 0 28.45 28.45 28.50 28.45 28.70 2,007,773 57,323,897 28.551 6.935 6.935 6.947 6.935 6.996 8,236,968 6.9593 -0.35%
1996-07-04 0 28.55 28.50 28.55 28.30 28.65 2,942,560 83,705,301 28.446 6.959 6.947 6.959 6.898 6.983 12,071,968 6.9339 0.35%
1996-07-03 0 28.45 28.40 28.45 28.15 28.50 1,764,550 49,987,894 28.329 6.935 6.923 6.935 6.862 6.947 7,239,136 6.9052 0.53%
1996-07-02 0 28.30 28.30 28.35 28.30 28.40 1,164,745 32,967,089 28.304 6.898 6.898 6.910 6.898 6.923 4,778,412 6.8992 0.35%
1996-07-01 0 28.20 28.20 28.25 28.15 28.40 1,305,792 36,884,967 28.247 6.874 6.874 6.886 6.862 6.923 5,357,063 6.8853 -0.35%
1996-06-28 0 28.30 28.30 28.35 28.15 28.35 1,445,964 40,905,517 28.289 6.898 6.898 6.910 6.862 6.910 5,932,124 6.8956 0.53%
1996-06-27 0 28.15 28.15 28.20 28.10 28.25 1,187,231 33,450,238 28.175 6.862 6.862 6.874 6.849 6.886 4,870,662 6.8677 -0.53%
1996-06-26 0 28.30 28.25 28.30 27.80 28.30 1,921,690 54,245,863 28.228 6.898 6.886 6.898 6.776 6.898 7,883,809 6.8807 1.43%
1996-06-25 0 27.90 27.85 27.90 27.85 28.15 2,476,976 69,365,917 28.004 6.801 6.788 6.801 6.788 6.862 10,161,891 6.8261 0.00%
1996-06-24 0 27.90 27.85 27.90 27.60 27.95 1,592,144 44,259,433 27.799 6.801 6.788 6.801 6.728 6.813 6,531,833 6.7760 1.09%
1996-06-21 0 27.60 27.55 27.65 27.35 27.65 1,326,760 36,513,475 27.521 6.728 6.715 6.740 6.667 6.740 5,443,085 6.7082 0.18%
1996-06-19 0 27.55 27.55 27.65 27.50 27.75 446,180 12,304,386 27.577 6.715 6.715 6.740 6.703 6.764 1,830,471 6.7220 -0.90%
1996-06-18 0 27.80 27.70 27.80 27.40 27.95 1,390,885 38,678,132 27.808 6.776 6.752 6.776 6.679 6.813 5,706,160 6.7783 0.72%
1996-06-14 0 27.60 27.55 27.65 27.55 27.85 894,131 24,735,399 27.664 6.728 6.715 6.740 6.715 6.788 3,668,208 6.7432 0.18%
1996-06-13 0 27.55 27.50 27.55 27.50 27.75 1,114,999 30,761,601 27.589 6.715 6.703 6.715 6.703 6.764 4,574,327 6.7248 -0.72%
1996-06-12 0 27.75 27.65 27.70 27.55 28.00 2,427,637 67,474,620 27.794 6.764 6.740 6.752 6.715 6.825 9,959,476 6.7749 0.54%
1996-06-11 0 27.60 27.50 27.55 27.50 27.90 1,377,538 38,060,096 27.629 6.728 6.703 6.715 6.703 6.801 5,651,404 6.7346 -1.43%
1996-06-10 0 28.00 28.00 28.05 28.00 28.45 1,387,348 39,207,008 28.260 6.825 6.825 6.837 6.825 6.935 5,691,650 6.8885 -1.58%
1996-06-07 0 28.45 28.45 28.50 28.15 28.55 3,276,327 92,945,216 28.369 6.935 6.935 6.947 6.862 6.959 13,441,260 6.9149 -0.35%
1996-06-06 0 28.55 28.50 28.55 27.90 28.60 6,457,338 182,352,268 28.240 6.959 6.947 6.959 6.801 6.971 26,491,483 6.8834 1.96%
1996-06-05 0 28.00 27.90 28.00 27.50 28.05 6,306,580 175,821,363 27.879 6.825 6.801 6.825 6.703 6.837 25,872,992 6.7956 1.82%
1996-06-04 0 27.50 27.50 27.55 27.10 27.60 2,297,988 62,978,871 27.406 6.703 6.703 6.715 6.606 6.728 9,427,586 6.6803 1.10%
1996-06-03 0 27.20 27.15 27.20 27.05 27.25 1,621,705 44,047,140 27.161 6.630 6.618 6.630 6.593 6.642 6,653,109 6.6205 -0.37%
1996-05-31 0 27.30 27.25 27.40 27.10 27.40 2,154,100 58,906,420 27.346 6.654 6.642 6.679 6.606 6.679 8,837,280 6.6657 0.74%
1996-05-30 0 27.10 27.10 27.25 27.00 27.25 1,613,104 43,860,245 27.190 6.606 6.606 6.642 6.581 6.642 6,617,823 6.6276 -0.55%
1996-05-29 0 27.25 27.20 27.25 26.70 27.45 1,305,600 35,416,719 27.127 6.642 6.630 6.642 6.508 6.691 5,356,275 6.6122 1.68%
1996-05-28 0 26.80 26.80 26.85 26.75 26.85 562,035 15,056,514 26.789 6.533 6.533 6.545 6.520 6.545 2,305,771 6.5299 0.00%
1996-05-27 0 26.80 26.75 26.80 26.70 26.85 1,028,893 27,559,391 26.785 6.533 6.520 6.533 6.508 6.545 4,221,074 6.5290 0.37%
1996-05-24 0 26.70 26.70 26.75 26.70 27.00 829,826 22,246,783 26.809 6.508 6.508 6.520 6.508 6.581 3,404,394 6.5347 -1.11%
1996-05-23 0 27.00 26.85 26.90 26.90 27.60 2,248,692 61,266,031 27.245 6.581 6.545 6.557 6.557 6.728 9,225,347 6.6411 -1.28%
1996-05-22 0 27.35 27.30 27.35 26.90 27.35 3,565,629 97,042,938 27.216 6.667 6.654 6.667 6.557 6.667 14,628,133 6.6340 1.30%
1996-05-21 0 27.00 26.95 27.00 26.85 27.05 3,318,010 89,463,123 26.963 6.581 6.569 6.581 6.545 6.593 13,612,266 6.5722 0.93%
1996-05-20 0 26.75 26.70 26.75 26.15 26.75 2,251,269 59,647,656 26.495 6.520 6.508 6.520 6.374 6.520 9,235,920 6.4582 2.69%
1996-05-17 0 26.05 26.00 26.05 25.80 26.05 1,228,825 31,909,346 25.967 6.350 6.338 6.350 6.289 6.350 5,041,303 6.3296 0.97%
1996-05-16 0 25.80 25.70 25.80 25.70 25.85 1,542,301 39,764,515 25.783 6.289 6.264 6.289 6.264 6.301 6,327,350 6.2845 -0.39%
1996-05-15 0 25.90 25.90 25.95 25.90 26.10 1,415,148 36,769,419 25.983 6.313 6.313 6.325 6.313 6.362 5,805,700 6.3333 -0.19%
1996-05-14 0 25.95 25.95 26.00 25.80 26.00 931,362 24,124,240 25.902 6.325 6.325 6.338 6.289 6.338 3,820,949 6.3137 0.78%
1996-05-13 0 25.75 25.70 25.75 25.40 25.75 1,023,913 26,263,623 25.650 6.277 6.264 6.277 6.191 6.277 4,200,643 6.2523 1.78%
1996-05-10 0 25.30 25.25 25.30 25.25 25.45 585,061 14,825,056 25.339 6.167 6.155 6.167 6.155 6.203 2,400,236 6.1765 0.00%
1996-05-09 0 25.30 25.25 25.30 25.30 25.55 863,434 21,962,181 25.436 6.167 6.155 6.167 6.167 6.228 3,542,272 6.2000 0.20%
1996-05-08 0 25.25 25.25 25.30 25.25 25.55 1,320,155 33,409,365 25.307 6.155 6.155 6.167 6.155 6.228 5,415,988 6.1687 -1.17%
1996-05-07 0 25.55 25.50 25.55 25.50 25.70 1,054,208 26,966,461 25.580 6.228 6.216 6.228 6.216 6.264 4,324,930 6.2351 -0.58%
1996-05-06 0 25.70 25.65 25.70 25.50 25.80 959,096 24,646,091 25.697 6.264 6.252 6.264 6.216 6.289 3,934,729 6.2637 -0.39%
1996-05-03 0 25.80 25.80 25.85 25.45 25.90 1,710,267 44,012,375 25.734 6.289 6.289 6.301 6.203 6.313 7,016,438 6.2728 -0.58%
1996-05-02 0 25.95 25.90 25.95 25.70 26.15 1,371,375 35,563,183 25.933 6.325 6.313 6.325 6.264 6.374 5,626,120 6.3211 0.78%
1996-05-01 0 25.75 25.75 25.80 25.70 25.90 1,216,734 31,363,051 25.776 6.277 6.277 6.289 6.264 6.313 4,991,699 6.2830 -0.96%
1996-04-30 0 26.00 25.95 26.00 25.75 26.00 1,637,989 42,348,317 25.854 6.338 6.325 6.338 6.277 6.338 6,719,914 6.3019 0.39%
1996-04-29 0 25.90 25.85 25.90 25.80 26.00 1,817,432 47,030,970 25.878 6.313 6.301 6.313 6.289 6.338 7,456,086 6.3077 0.78%
1996-04-26 0 25.70 25.65 25.70 25.45 25.80 2,550,807 65,428,885 25.650 6.264 6.252 6.264 6.203 6.289 10,464,786 6.2523 0.78%
1996-04-25 0 25.50 25.40 25.45 25.45 25.90 3,498,990 89,572,866 25.600 6.216 6.191 6.203 6.203 6.313 14,354,744 6.2399 -1.92%
1996-04-24 0 26.00 26.00 26.05 25.80 26.35 2,676,433 69,712,551 26.047 6.338 6.338 6.350 6.289 6.423 10,980,172 6.3489 -0.95%
1996-04-23 0 26.25 26.20 26.25 26.20 26.85 3,247,548 85,917,934 26.456 6.398 6.386 6.398 6.386 6.545 13,323,193 6.4487 -1.69%
1996-04-22 0 26.70 26.65 26.70 26.70 26.90 3,054,173 81,757,722 26.769 6.508 6.496 6.508 6.508 6.557 12,529,865 6.5250 -0.19%
1996-04-19 0 26.75 26.75 26.80 26.35 26.75 1,601,191 42,648,003 26.635 6.520 6.520 6.533 6.423 6.520 6,568,949 6.4924 0.56%
1996-04-18 0 26.60 26.60 26.65 26.40 26.75 1,461,719 38,865,744 26.589 6.484 6.484 6.496 6.435 6.520 5,996,760 6.4811 0.19%
1996-04-17 0 26.55 26.50 26.60 26.40 26.75 1,203,836 31,995,708 26.578 6.472 6.459 6.484 6.435 6.520 4,938,785 6.4785 -0.75%
1996-04-16 0 26.75 26.70 26.75 26.60 26.95 2,254,145 60,456,838 26.820 6.520 6.508 6.520 6.484 6.569 9,247,718 6.5375 0.00%
1996-04-15 0 26.75 26.70 26.80 26.40 26.75 1,170,839 31,069,653 26.536 6.520 6.508 6.533 6.435 6.520 4,803,413 6.4682 2.10%
1996-04-12 0 26.20 26.20 26.25 26.15 26.25 2,414,562 62,934,998 26.065 6.386 6.386 6.398 6.374 6.398 9,905,836 6.3533 -0.19%
1996-04-11 0 26.25 26.25 26.40 26.25 26.70 1,197,550 31,773,975 26.532 6.398 6.398 6.435 6.398 6.508 4,912,996 6.4673 -1.87%
1996-04-10 0 26.75 26.70 26.75 26.35 26.80 732,750 19,441,746 26.533 6.520 6.508 6.520 6.423 6.533 3,006,136 6.4674 0.38%
1996-04-09 0 26.65 26.65 26.70 26.15 26.70 1,509,275 39,855,875 26.407 6.496 6.496 6.508 6.374 6.508 6,191,860 6.4368 -0.56%
1996-04-03 0 26.80 26.75 26.85 26.70 26.95 1,146,809 30,758,082 26.821 6.533 6.520 6.545 6.508 6.569 4,704,829 6.5376 0.00%
1996-04-02 0 26.80 26.80 26.95 26.25 27.00 1,444,961 38,453,192 26.612 6.533 6.533 6.569 6.398 6.581 5,928,009 6.4867 2.49%
1996-04-01 0 26.15 26.10 26.40 26.05 26.50 1,831,320 48,130,900 26.282 6.374 6.362 6.435 6.350 6.459 7,513,062 6.4063 -1.32%
1996-03-29 0 26.50 26.50 26.60 26.50 27.05 751,720 19,763,710 26.291 6.459 6.459 6.484 6.459 6.593 3,083,961 6.4085 -1.67%
1996-03-28 0 26.95 26.95 27.00 26.95 27.25 938,800 25,397,190 27.053 6.569 6.569 6.581 6.569 6.642 3,851,464 6.5942 -0.55%
1996-03-27 0 27.10 27.05 27.10 26.95 27.20 648,828 17,562,603 27.068 6.606 6.593 6.606 6.569 6.630 2,661,842 6.5979 0.37%
1996-03-26 0 27.00 27.05 27.10 26.90 27.55 1,882,320 51,383,034 27.298 6.581 6.593 6.606 6.557 6.715 7,722,292 6.6539 -0.92%
1996-03-25 0 27.25 27.25 27.30 27.00 27.35 1,287,010 35,041,350 27.227 6.642 6.642 6.654 6.581 6.667 5,280,009 6.6366 1.68%
1996-03-22 0 26.80 26.75 26.80 26.60 27.05 1,737,230 46,662,664 26.860 6.533 6.520 6.533 6.484 6.593 7,127,054 6.5473 -0.56%
1996-03-21 0 26.95 26.90 26.95 26.50 26.95 1,370,621 36,752,760 26.815 6.569 6.557 6.569 6.459 6.569 5,623,027 6.5361 0.75%
1996-03-20 0 26.75 26.75 26.80 26.40 26.85 874,080 23,268,878 26.621 6.520 6.520 6.533 6.435 6.545 3,585,948 6.4889 0.94%
1996-03-19 0 26.50 26.45 26.50 26.40 26.70 1,915,853 50,692,241 26.459 6.459 6.447 6.459 6.435 6.508 7,859,862 6.4495 1.53%
1996-03-18 0 26.10 26.05 26.10 25.50 26.20 1,693,600 44,105,294 26.042 6.362 6.350 6.362 6.216 6.386 6,948,061 6.3479 1.36%
1996-03-15 0 25.75 25.75 25.80 25.35 25.85 2,138,461 54,925,749 25.685 6.277 6.277 6.289 6.179 6.301 8,773,120 6.2607 1.98%
1996-03-14 0 25.25 25.20 25.25 24.70 25.30 2,045,400 51,272,440 25.067 6.155 6.143 6.155 6.021 6.167 8,391,334 6.1102 1.00%
1996-03-13 0 25.00 24.95 25.00 25.00 25.75 2,019,911 51,064,512 25.281 6.094 6.082 6.094 6.094 6.277 8,286,764 6.1622 -3.29%
1996-03-12 0 25.85 25.80 25.90 25.80 26.40 2,763,337 72,173,317 26.118 6.301 6.289 6.313 6.289 6.435 11,336,699 6.3663 0.98%
1996-03-11 0 25.60 25.60 25.65 24.95 26.10 4,835,603 123,834,935 25.609 6.240 6.240 6.252 6.082 6.362 19,838,251 6.2422 -6.40%
1996-03-08 0 27.35 27.30 27.40 27.20 27.40 1,305,126 35,640,807 27.308 6.667 6.654 6.679 6.630 6.679 5,354,331 6.6564 0.55%
1996-03-07 0 27.20 27.15 27.20 27.10 27.65 1,809,339 49,599,425 27.413 6.630 6.618 6.630 6.606 6.740 7,422,884 6.6820 -1.63%
1996-03-06 0 27.65 27.65 27.70 27.45 27.85 1,294,080 35,866,196 27.716 6.740 6.740 6.752 6.691 6.788 5,309,014 6.7557 -1.07%
1996-03-05 0 27.95 27.95 28.00 27.75 28.00 2,938,700 81,992,821 27.901 6.813 6.813 6.825 6.764 6.825 12,056,132 6.8009 0.72%
1996-03-04 0 27.75 27.70 27.75 27.55 27.90 2,684,076 74,297,573 27.681 6.764 6.752 6.764 6.715 6.801 11,011,527 6.7473 0.91%
1996-03-01 0 27.50 27.45 27.50 27.25 27.55 2,355,496 64,665,699 27.453 6.703 6.691 6.703 6.642 6.715 9,663,515 6.6917 0.00%
1996-02-29 0 27.50 27.40 27.45 27.10 27.90 3,062,710 84,070,340 27.450 6.703 6.679 6.691 6.606 6.801 12,564,888 6.6909 -0.18%
1996-02-28 0 27.55 27.55 27.65 27.20 27.80 2,691,410 73,706,737 27.386 6.715 6.715 6.740 6.630 6.776 11,041,615 6.6754 1.66%
1996-02-27 0 27.10 27.05 27.10 27.00 27.30 2,690,348 73,062,360 27.157 6.606 6.593 6.606 6.581 6.654 11,037,258 6.6196 -0.18%
1996-02-26 0 27.15 27.15 27.20 27.05 27.25 2,430,387 65,964,278 27.141 6.618 6.618 6.630 6.593 6.642 9,970,758 6.6158 -0.37%
1996-02-23 0 27.25 27.20 27.30 26.90 27.55 2,921,796 79,617,633 27.250 6.642 6.630 6.654 6.557 6.715 11,986,783 6.6421 0.55%
1996-02-22 0 27.10 27.00 27.15 27.00 27.50 4,781,786 131,679,139 27.538 6.606 6.581 6.618 6.581 6.703 19,617,465 6.7123 -0.40%
1996-02-16 0 33.20 33.20 33.30 32.50 33.20 6,662,895 219,384,936 32.926 6.632 6.632 6.652 6.492 6.632 33,354,303 6.5774 2.47%
1996-02-15 0 32.40 32.40 32.50 32.00 32.50 3,805,558 122,996,706 32.320 6.472 6.472 6.492 6.392 6.492 19,050,538 6.4563 1.89%
1996-02-14 0 31.80 31.80 31.90 31.70 32.00 2,549,370 81,231,967 31.864 6.352 6.352 6.372 6.332 6.392 12,762,089 6.3651 -0.63%
1996-02-13 0 32.00 31.90 32.00 31.90 32.40 2,994,838 96,101,538 32.089 6.392 6.372 6.392 6.372 6.472 14,992,092 6.4101 0.00%
1996-02-12 0 32.00 32.00 32.10 31.70 32.50 5,593,541 179,522,871 32.095 6.392 6.392 6.412 6.332 6.492 28,001,141 6.4113 1.59%
1996-02-09 0 31.50 31.50 31.60 31.00 32.10 10,487,240 333,811,868 31.830 6.292 6.292 6.312 6.193 6.412 52,498,888 6.3585 2.61%
1996-02-08 0 30.70 30.70 30.80 30.20 31.70 6,393,568 197,029,245 30.817 6.133 6.133 6.153 6.033 6.332 32,006,058 6.1560 -3.15%
1996-02-07 0 31.70 31.60 31.70 31.50 32.00 3,408,368 107,990,354 31.684 6.332 6.312 6.332 6.292 6.392 17,062,214 6.3292 -0.31%
1996-02-06 0 31.80 31.70 31.80 31.50 32.60 3,875,830 123,629,368 31.898 6.352 6.332 6.352 6.292 6.512 19,402,318 6.3719 -2.45%
1996-02-05 0 32.60 32.60 32.70 32.60 33.20 3,021,583 99,055,714 32.783 6.512 6.512 6.532 6.512 6.632 15,125,977 6.5487 -1.21%
1996-02-02 0 33.00 32.90 33.00 32.70 33.10 6,581,206 216,568,420 32.907 6.592 6.572 6.592 6.532 6.612 32,945,369 6.5736 0.00%
1996-02-01 0 33.00 32.90 33.00 32.50 33.10 3,667,839 119,946,827 32.702 6.592 6.572 6.592 6.492 6.612 18,361,120 6.5327 -0.30%
1996-01-31 0 33.10 33.10 33.20 32.70 33.40 8,109,203 266,989,813 32.924 6.612 6.612 6.632 6.532 6.672 40,594,488 6.5770 0.91%
1996-01-30 0 32.80 32.80 32.90 31.40 32.90 6,462,176 208,328,577 32.238 6.552 6.552 6.572 6.273 6.572 32,349,508 6.4399 4.46%
1996-01-29 0 31.40 31.40 31.50 31.20 31.50 3,195,169 100,105,002 31.330 6.273 6.273 6.292 6.233 6.292 15,994,944 6.2585 -0.32%
1996-01-26 0 31.50 31.50 31.60 31.20 31.50 2,540,637 79,677,643 31.361 6.292 6.292 6.312 6.233 6.292 12,718,372 6.2648 0.32%
1996-01-25 0 31.40 31.40 31.50 30.70 31.60 5,032,000 157,638,628 31.327 6.273 6.273 6.292 6.133 6.312 25,190,079 6.2580 2.28%
1996-01-24 0 30.70 30.70 30.80 30.20 31.00 4,059,492 124,565,121 30.685 6.133 6.133 6.153 6.033 6.193 20,321,726 6.1297 0.99%
1996-01-23 0 30.40 30.40 30.50 30.20 30.60 2,562,923 77,757,226 30.339 6.073 6.073 6.093 6.033 6.113 12,829,935 6.0606 -0.33%
1996-01-22 0 30.50 30.50 30.60 30.20 30.60 3,847,250 116,892,356 30.383 6.093 6.093 6.113 6.033 6.113 19,259,247 6.0694 1.67%
1996-01-19 0 30.00 29.95 30.00 29.70 30.00 3,301,120 98,684,101 29.894 5.993 5.983 5.993 5.933 5.993 16,525,333 5.9717 1.69%
1996-01-18 0 29.50 29.50 29.55 29.45 29.65 1,938,815 57,372,776 29.592 5.893 5.893 5.903 5.883 5.923 9,705,664 5.9113 -0.67%
1996-01-17 0 29.70 29.70 29.75 29.60 30.00 3,033,127 90,392,488 29.802 5.933 5.933 5.943 5.913 5.993 15,183,766 5.9532 -0.34%
1996-01-16 0 29.80 29.75 29.80 29.15 29.90 2,828,401 83,442,287 29.502 5.953 5.943 5.953 5.823 5.973 14,158,912 5.8933 1.88%
1996-01-15 0 29.25 29.20 29.25 29.00 29.30 1,456,073 42,377,465 29.104 5.843 5.833 5.843 5.793 5.853 7,289,069 5.8138 0.52%
1996-01-12 0 29.10 29.05 29.10 28.95 29.45 2,105,756 61,538,560 29.224 5.813 5.803 5.813 5.783 5.883 10,541,367 5.8378 -0.34%
1996-01-11 0 29.20 29.20 29.25 28.65 29.25 1,255,093 36,348,746 28.961 5.833 5.833 5.843 5.723 5.843 6,282,967 5.7853 0.69%
1996-01-10 0 29.00 29.00 29.05 28.75 29.15 2,080,205 60,237,671 28.958 5.793 5.793 5.803 5.743 5.823 10,413,459 5.7846 -0.34%
1996-01-09 0 29.10 29.00 29.10 29.00 29.30 1,623,896 47,255,863 29.100 5.813 5.793 5.813 5.793 5.853 8,129,187 5.8131 0.52%
1996-01-08 0 28.95 28.90 28.95 28.75 29.40 4,386,922 127,901,039 29.155 5.783 5.773 5.783 5.743 5.873 21,960,833 5.8241 0.70%
1996-01-05 0 28.75 28.75 28.80 27.80 28.80 4,607,661 130,765,509 28.380 5.743 5.743 5.753 5.553 5.753 23,065,847 5.6692 2.31%
1996-01-04 0 28.10 28.05 28.10 28.00 28.45 4,402,631 124,434,395 28.264 5.613 5.603 5.613 5.593 5.683 22,039,472 5.6460 0.36%
1996-01-03 0 28.00 27.95 28.00 27.70 28.00 2,340,733 65,169,184 27.841 5.593 5.583 5.593 5.533 5.593 11,717,657 5.5616 0.54%
1996-01-02 0 27.85 27.85 27.90 27.65 27.95 977,156 27,215,104 27.851 5.563 5.563 5.573 5.523 5.583 4,891,621 5.5636 0.36%
1995-12-29 0 27.75 27.75 27.80 27.45 27.75 995,842 27,500,255 27.615 5.543 5.543 5.553 5.483 5.543 4,985,163 5.5164 0.36%
1995-12-28 0 27.65 27.60 27.65 27.00 27.65 979,505 26,919,520 27.483 5.523 5.513 5.523 5.394 5.523 4,903,380 5.4900 0.36%
1995-12-27 0 27.55 27.50 27.55 27.50 27.75 1,022,157 28,225,204 27.613 5.503 5.493 5.503 5.493 5.543 5,116,895 5.5161 0.00%
1995-12-22 0 27.55 27.50 27.55 27.50 27.80 1,025,874 28,313,362 27.599 5.503 5.493 5.503 5.493 5.553 5,135,502 5.5133 -0.54%
1995-12-21 0 27.70 27.65 27.70 27.60 27.85 759,414 21,041,126 27.707 5.533 5.523 5.533 5.513 5.563 3,801,609 5.5348 -0.54%
1995-12-20 0 27.85 27.80 27.85 27.45 27.85 1,280,806 35,364,829 27.611 5.563 5.553 5.563 5.483 5.563 6,411,686 5.5157 2.39%
1995-12-19 0 27.20 27.20 27.25 26.90 27.30 720,490 19,561,447 27.150 5.434 5.434 5.443 5.374 5.453 3,606,757 5.4236 -0.73%
1995-12-18 0 27.40 27.40 27.45 27.25 27.45 514,139 14,059,437 27.346 5.473 5.473 5.483 5.443 5.483 2,573,768 5.4626 -0.18%
1995-12-15 0 27.45 27.40 27.45 27.45 27.90 5,999,525 162,520,748 27.089 5.483 5.473 5.483 5.483 5.573 30,033,487 5.4113 -1.61%
1995-12-14 0 27.90 27.85 27.90 27.80 28.00 431,610 12,028,523 27.869 5.573 5.563 5.573 5.553 5.593 2,160,630 5.5671 -0.36%
1995-12-13 0 28.00 27.95 28.00 27.90 28.05 718,083 20,091,831 27.980 5.593 5.583 5.593 5.573 5.603 3,594,707 5.5893 0.00%
1995-12-12 0 28.00 28.00 28.05 27.55 28.10 1,397,416 39,056,410 27.949 5.593 5.593 5.603 5.503 5.613 6,995,433 5.5831 1.08%
1995-12-11 0 27.70 27.70 27.75 27.65 27.75 514,147 14,233,559 27.684 5.533 5.533 5.543 5.523 5.543 2,573,808 5.5302 0.00%
1995-12-08 0 27.70 27.65 27.70 27.70 27.90 474,260 13,161,014 27.751 5.533 5.523 5.533 5.533 5.573 2,374,135 5.5435 -0.89%
1995-12-07 0 27.95 27.90 27.95 27.65 27.95 1,064,411 29,616,451 27.824 5.583 5.573 5.583 5.523 5.583 5,328,418 5.5582 0.36%
1995-12-06 0 27.85 27.80 27.85 27.75 27.95 952,922 26,551,672 27.863 5.563 5.553 5.563 5.543 5.583 4,770,306 5.5660 -0.18%
1995-12-05 0 27.90 27.90 27.95 27.75 28.25 1,115,295 31,190,454 27.966 5.573 5.573 5.583 5.543 5.643 5,583,142 5.5865 -0.71%
1995-12-04 0 28.10 28.10 28.15 28.05 28.45 1,417,253 39,985,365 28.213 5.613 5.613 5.623 5.603 5.683 7,094,737 5.6359 0.00%
1995-12-01 0 28.10 28.10 28.15 28.00 28.50 2,840,691 80,071,018 28.187 5.613 5.613 5.623 5.593 5.693 14,220,435 5.6307 0.36%
1995-11-30 0 28.00 27.95 28.00 27.85 28.00 2,282,598 63,758,041 27.932 5.593 5.583 5.593 5.563 5.593 11,426,634 5.5798 0.36%
1995-11-29 0 27.90 27.85 27.90 27.60 27.95 1,775,588 49,468,273 27.860 5.573 5.563 5.573 5.513 5.583 8,888,554 5.5654 0.72%
1995-11-28 0 27.70 27.60 27.70 27.20 27.70 1,155,956 31,873,341 27.573 5.533 5.513 5.533 5.434 5.533 5,786,690 5.5080 1.09%
1995-11-27 0 27.40 27.35 27.40 27.15 27.45 468,954 12,794,566 27.283 5.473 5.463 5.473 5.424 5.483 2,347,573 5.4501 0.92%
1995-11-24 0 27.15 27.15 27.20 27.00 27.20 345,632 9,368,582 27.106 5.424 5.424 5.434 5.394 5.434 1,730,226 5.4147 0.18%
1995-11-23 0 27.10 27.05 27.10 27.05 27.20 703,216 19,060,903 27.105 5.414 5.404 5.414 5.404 5.434 3,520,283 5.4146 0.00%
1995-11-22 0 27.10 27.05 27.10 27.00 27.30 1,361,860 36,938,496 27.124 5.414 5.404 5.414 5.394 5.453 6,817,441 5.4182 0.00%
1995-11-21 0 27.10 26.95 27.15 26.80 27.50 787,201 21,231,880 26.971 5.414 5.384 5.424 5.354 5.493 3,940,711 5.3878 1.12%
1995-11-20 0 26.80 26.75 26.80 26.75 27.10 1,323,133 35,598,541 26.905 5.354 5.344 5.354 5.344 5.414 6,623,574 5.3745 -0.74%
1995-11-17 0 27.00 26.95 27.00 26.80 27.05 1,397,815 37,600,952 26.900 5.394 5.384 5.394 5.354 5.404 6,997,430 5.3735 0.19%
1995-11-16 0 26.95 26.90 26.95 26.75 27.35 801,343 21,618,410 26.978 5.384 5.374 5.384 5.344 5.463 4,011,505 5.3891 -0.74%
1995-11-15 0 27.15 27.05 27.15 26.85 27.20 899,278 24,287,163 27.007 5.424 5.404 5.424 5.364 5.434 4,501,765 5.3950 0.56%
1995-11-14 0 27.00 27.00 27.05 26.75 27.20 890,667 24,005,456 26.952 5.394 5.394 5.404 5.344 5.434 4,458,659 5.3840 0.37%
1995-11-13 0 26.90 26.90 26.95 26.65 27.15 755,222 20,306,133 26.888 5.374 5.374 5.384 5.324 5.424 3,780,624 5.3711 0.37%
1995-11-10 0 26.80 26.80 26.85 26.30 26.90 1,126,339 30,133,001 26.753 5.354 5.354 5.364 5.254 5.374 5,638,428 5.3442 -0.37%
1995-11-09 0 26.90 26.85 26.90 26.85 27.35 1,474,878 40,009,717 27.127 5.374 5.364 5.374 5.364 5.463 7,383,206 5.4190 -0.74%
1995-11-08 0 27.10 27.05 27.15 27.00 27.30 1,328,562 35,989,595 27.089 5.414 5.404 5.424 5.394 5.453 6,650,752 5.4114 -0.91%
1995-11-07 0 27.35 27.35 27.40 27.15 27.40 836,425 22,806,028 27.266 5.463 5.463 5.473 5.424 5.473 4,187,125 5.4467 0.37%
1995-11-06 0 27.25 27.00 27.30 27.10 27.70 1,071,352 29,530,828 27.564 5.443 5.394 5.453 5.414 5.533 5,363,164 5.5062 -0.91%
1995-11-03 0 27.50 27.50 27.55 27.30 27.60 872,892 24,016,730 27.514 5.493 5.493 5.503 5.453 5.513 4,369,678 5.4962 0.18%
1995-11-02 0 27.45 27.45 27.50 27.25 27.55 679,633 18,589,712 27.353 5.483 5.483 5.493 5.443 5.503 3,402,228 5.4640 0.73%
1995-10-31 0 27.25 27.20 27.30 27.00 27.30 985,709 26,686,556 27.073 5.443 5.434 5.453 5.394 5.453 4,934,437 5.4082 0.74%
1995-10-30 0 27.05 27.00 27.05 27.00 27.35 891,710 24,240,391 27.184 5.404 5.394 5.404 5.394 5.463 4,463,880 5.4303 0.00%
1995-10-27 0 27.05 27.05 27.10 26.95 27.20 1,951,307 52,876,057 27.098 5.404 5.404 5.414 5.384 5.434 9,768,199 5.4131 -0.92%
1995-10-26 0 27.30 27.30 27.35 27.25 27.35 884,843 24,145,178 27.288 5.453 5.453 5.463 5.443 5.463 4,429,504 5.4510 -0.73%
1995-10-25 0 27.50 27.50 27.55 27.40 27.55 760,373 20,912,586 27.503 5.493 5.493 5.503 5.473 5.503 3,806,410 5.4940 1.10%
1995-10-24 0 27.20 27.20 27.25 27.05 27.40 1,358,477 37,083,587 27.298 5.434 5.434 5.443 5.404 5.473 6,800,505 5.4531 -0.55%
1995-10-23 0 27.35 27.35 27.40 27.00 27.40 2,307,361 62,852,043 27.240 5.463 5.463 5.473 5.394 5.473 11,550,597 5.4415 0.18%
1995-10-20 0 27.30 27.30 27.35 27.30 28.10 2,951,581 81,800,175 27.714 5.453 5.453 5.463 5.453 5.613 14,775,548 5.5362 -2.85%
1995-10-19 0 28.10 28.10 28.15 27.60 28.20 3,466,303 97,178,710 28.035 5.613 5.613 5.623 5.513 5.633 17,352,235 5.6004 0.90%
1995-10-18 0 27.85 27.85 27.90 27.40 28.05 6,458,899 179,553,542 27.799 5.563 5.563 5.573 5.473 5.603 32,333,103 5.5532 1.46%
1995-10-17 0 27.45 27.45 27.50 26.90 27.50 3,130,283 85,229,002 27.227 5.483 5.483 5.493 5.374 5.493 15,670,126 5.4389 1.48%
1995-10-16 0 27.05 27.05 27.10 26.75 27.10 4,308,515 116,336,888 27.002 5.404 5.404 5.414 5.344 5.414 21,568,329 5.3939 1.69%
1995-10-13 0 26.60 26.60 26.65 26.45 26.75 3,156,746 84,004,883 26.611 5.314 5.314 5.324 5.284 5.344 15,802,600 5.3159 0.76%
1995-10-12 0 26.40 26.35 26.40 25.85 26.40 1,682,887 44,131,211 26.224 5.274 5.264 5.274 5.164 5.274 8,424,495 5.2384 1.93%
1995-10-11 0 25.90 25.85 25.95 25.90 26.25 2,941,279 76,908,606 26.148 5.174 5.164 5.184 5.174 5.244 14,723,977 5.2234 -1.33%
1995-10-10 0 26.25 26.25 26.30 25.90 26.35 2,337,748 61,165,620 26.164 5.244 5.244 5.254 5.174 5.264 11,702,714 5.2266 0.00%
1995-10-09 0 26.25 26.25 26.30 25.95 26.35 2,054,080 53,855,188 26.219 5.244 5.244 5.254 5.184 5.264 10,282,678 5.2375 0.77%
1995-10-06 0 26.05 26.05 26.10 25.75 26.10 1,760,169 45,587,691 25.900 5.204 5.204 5.214 5.144 5.214 8,811,366 5.1737 0.58%
1995-10-05 0 25.90 25.90 25.95 25.65 26.15 4,152,474 107,818,749 25.965 5.174 5.174 5.184 5.124 5.224 20,787,192 5.1868 0.39%
1995-10-04 0 25.80 25.80 25.85 25.40 25.85 3,828,092 98,220,289 25.658 5.154 5.154 5.164 5.074 5.164 19,163,343 5.1254 1.57%
1995-10-03 0 25.40 25.35 25.40 25.25 25.40 461,920 11,707,754 25.346 5.074 5.064 5.074 5.044 5.074 2,312,361 5.0631 0.00%
1995-10-02 0 25.40 25.35 25.45 25.00 25.45 1,318,510 33,298,702 25.255 5.074 5.064 5.084 4.994 5.084 6,600,431 5.0449 1.40%
1995-09-29 0 25.05 25.00 25.05 25.00 25.20 997,849 25,042,348 25.096 5.004 4.994 5.004 4.994 5.034 4,995,210 5.0133 -0.79%
1995-09-28 0 25.25 25.20 25.25 25.05 25.30 1,801,073 45,390,033 25.202 5.044 5.034 5.044 5.004 5.054 9,016,131 5.0343 -0.98%
1995-09-27 0 25.50 25.50 25.55 24.70 25.50 921,764 23,181,555 25.149 5.094 5.094 5.104 4.934 5.094 4,614,330 5.0238 3.24%
1995-09-26 0 24.70 24.70 24.75 24.50 24.70 266,624 6,571,855 24.648 4.934 4.934 4.944 4.894 4.934 1,334,714 4.9238 1.02%
1995-09-25 0 24.45 24.40 24.45 24.30 24.55 615,557 15,051,846 24.452 4.884 4.874 4.884 4.854 4.904 3,081,465 4.8846 -0.20%
1995-09-22 0 24.50 24.50 24.55 24.20 24.70 1,094,040 26,837,941 24.531 4.894 4.894 4.904 4.834 4.934 5,476,740 4.9003 0.00%
1995-09-21 0 24.50 24.40 24.50 24.40 25.05 1,307,949 32,233,158 24.644 4.894 4.874 4.894 4.874 5.004 6,547,563 4.9229 -1.61%
1995-09-20 0 24.90 24.90 24.95 24.85 25.25 877,840 22,009,112 25.072 4.974 4.974 4.984 4.964 5.044 4,394,447 5.0084 -0.40%
1995-09-19 0 25.00 24.95 25.00 24.95 25.25 1,588,913 39,807,801 25.053 4.994 4.984 4.994 4.984 5.044 7,954,063 5.0047 -1.96%
1995-09-18 0 25.50 25.55 25.60 25.35 25.85 1,307,967 33,518,862 25.627 5.094 5.104 5.114 5.064 5.164 6,547,653 5.1192 -1.35%
1995-09-15 0 25.85 25.80 25.85 25.70 25.85 2,761,565 71,159,524 25.768 5.164 5.154 5.164 5.134 5.164 13,824,332 5.1474 0.98%
1995-09-14 0 25.60 25.55 25.65 25.45 25.70 2,056,942 52,767,156 25.653 5.114 5.104 5.124 5.084 5.134 10,297,005 5.1245 0.59%
1995-09-13 0 25.45 25.45 25.55 25.40 25.65 1,557,929 39,769,468 25.527 5.084 5.084 5.104 5.074 5.124 7,798,958 5.0993 0.20%
1995-09-12 0 25.40 25.35 25.40 25.00 25.40 862,331 21,798,884 25.279 5.074 5.064 5.074 4.994 5.074 4,316,810 5.0498 0.99%
1995-09-11 0 25.15 25.15 25.20 25.15 25.65 2,105,483 53,497,555 25.409 5.024 5.024 5.034 5.024 5.124 10,540,001 5.0757 -0.20%
1995-09-08 0 25.20 25.15 25.20 24.85 25.20 810,408 20,249,968 24.987 5.034 5.024 5.034 4.964 5.034 4,056,884 4.9915 1.41%
1995-09-07 0 24.85 24.75 24.85 24.55 24.90 643,868 15,963,582 24.793 4.964 4.944 4.964 4.904 4.974 3,223,189 4.9527 0.40%
1995-09-06 0 24.75 24.70 24.75 24.65 25.05 364,350 9,045,811 24.827 4.944 4.934 4.944 4.924 5.004 1,823,928 4.9595 -0.80%
1995-09-05 0 24.95 24.90 24.95 24.85 24.95 284,500 7,087,880 24.913 4.984 4.974 4.984 4.964 4.984 1,424,201 4.9767 -0.20%
1995-09-04 0 25.00 24.90 25.00 24.90 25.05 654,435 16,361,802 25.001 4.994 4.974 4.994 4.974 5.004 3,276,087 4.9943 0.81%
1995-09-01 0 24.80 24.80 24.85 24.55 24.85 310,898 7,678,730 24.699 4.954 4.954 4.964 4.904 4.964 1,556,348 4.9338 0.00%
1995-08-31 0 24.80 24.70 24.80 24.65 25.00 343,546 8,504,280 24.754 4.954 4.934 4.954 4.924 4.994 1,719,784 4.9450 -1.00%
1995-08-30 0 25.05 25.05 25.10 25.00 25.25 742,182 18,627,619 25.098 5.004 5.004 5.014 4.994 5.044 3,715,346 5.0137 -0.40%
1995-08-29 0 25.15 25.10 25.20 24.70 25.25 1,042,379 26,126,222 25.064 5.024 5.014 5.034 4.934 5.044 5,218,126 5.0068 1.41%
1995-08-25 0 24.80 24.75 24.80 24.70 24.85 1,182,360 29,356,006 24.828 4.954 4.944 4.954 4.934 4.964 5,918,868 4.9597 0.40%
1995-08-24 0 24.70 24.65 24.70 24.70 25.00 2,650,205 66,090,570 24.938 4.934 4.924 4.934 4.934 4.994 13,266,867 4.9816 -0.60%
1995-08-23 0 24.85 24.90 24.95 24.45 24.95 2,400,910 59,624,692 24.834 4.964 4.974 4.984 4.884 4.984 12,018,902 4.9609 1.02%
1995-08-22 0 24.60 24.50 24.60 24.30 24.65 2,799,732 68,534,539 24.479 4.914 4.894 4.914 4.854 4.924 14,015,395 4.8899 1.03%
1995-08-21 0 24.35 24.30 24.35 23.90 24.35 2,173,052 52,643,504 24.226 4.864 4.854 4.864 4.774 4.864 10,878,249 4.8393 0.21%
1995-08-18 0 24.30 24.30 24.35 24.25 24.40 1,633,717 39,779,878 24.349 4.854 4.854 4.864 4.844 4.874 8,178,351 4.8640 -0.82%
1995-08-17 0 24.50 24.50 24.55 24.50 24.80 1,488,190 36,757,972 24.700 4.894 4.894 4.904 4.894 4.954 7,449,846 4.9341 -0.41%
1995-08-16 0 24.60 24.60 24.65 24.30 24.80 2,124,650 52,494,190 24.707 4.914 4.914 4.924 4.854 4.954 10,635,950 4.9355 0.82%
1995-08-15 0 24.40 24.35 24.40 24.30 25.10 1,851,776 45,580,996 24.615 4.874 4.864 4.874 4.854 5.014 9,269,949 4.9171 -1.61%
1995-08-14 0 24.80 24.75 24.85 24.70 25.05 1,291,027 32,189,913 24.934 4.954 4.944 4.964 4.934 5.004 6,462,852 4.9808 -1.20%
1995-08-11 0 25.10 25.10 25.15 24.90 25.25 2,089,210 52,421,859 25.092 5.014 5.014 5.024 4.974 5.044 10,458,538 5.0124 -1.38%
1995-08-10 0 25.45 25.45 25.55 25.35 25.85 2,080,858 53,345,169 25.636 5.084 5.084 5.104 5.064 5.164 10,416,728 5.1211 -1.26%
1995-08-09 0 26.05 26.05 26.10 25.65 26.05 1,525,108 39,358,750 25.807 5.149 5.149 5.159 5.070 5.149 7,716,112 5.1009 0.19%
1995-08-08 0 26.00 25.95 26.00 25.95 26.10 1,723,002 44,862,239 26.037 5.139 5.129 5.139 5.129 5.159 8,717,335 5.1463 0.39%
1995-08-07 0 25.90 25.85 25.90 25.85 25.95 725,819 18,795,219 25.895 5.119 5.109 5.119 5.109 5.129 3,672,200 5.1182 -0.38%
1995-08-04 0 26.00 25.95 26.00 25.85 26.00 1,110,165 28,784,598 25.928 5.139 5.129 5.139 5.109 5.139 5,616,755 5.1248 0.39%
1995-08-03 0 25.90 25.85 25.90 25.80 26.00 843,513 21,837,498 25.889 5.119 5.109 5.119 5.099 5.139 4,267,659 5.1170 0.19%
1995-08-02 0 25.85 25.80 25.85 25.75 26.00 1,276,490 32,953,182 25.815 5.109 5.099 5.109 5.090 5.139 6,458,258 5.1025 -0.58%
1995-08-01 0 26.00 25.95 26.00 25.80 26.25 1,096,853 28,500,923 25.984 5.139 5.129 5.139 5.099 5.188 5,549,404 5.1359 -0.95%
1995-07-31 0 26.25 26.15 26.20 26.05 26.35 1,561,155 40,907,966 26.204 5.188 5.169 5.178 5.149 5.208 7,898,488 5.1792 0.19%
1995-07-28 0 26.20 26.20 26.25 25.75 26.30 3,096,173 80,465,665 25.989 5.178 5.178 5.188 5.090 5.198 15,664,739 5.1367 1.55%
1995-07-27 0 25.80 25.80 25.85 25.30 25.95 2,943,794 75,562,167 25.668 5.099 5.099 5.109 5.001 5.129 14,893,795 5.0734 0.19%
1995-07-26 0 25.75 25.75 25.80 25.65 26.20 3,140,570 81,067,777 25.813 5.090 5.090 5.099 5.070 5.178 15,889,361 5.1020 -0.19%
1995-07-25 0 25.80 25.75 25.80 25.30 25.80 1,692,436 43,193,968 25.522 5.099 5.090 5.099 5.001 5.099 8,562,690 5.0444 1.57%
1995-07-24 0 25.40 25.35 25.40 25.25 25.50 2,051,373 51,954,067 25.326 5.020 5.010 5.020 4.991 5.040 10,378,691 5.0058 -0.78%
1995-07-21 0 25.60 25.55 25.60 25.55 25.75 2,089,761 53,541,056 25.621 5.060 5.050 5.060 5.050 5.090 10,572,911 5.0640 0.20%
1995-07-20 0 25.55 25.55 25.60 25.05 25.55 4,423,918 111,715,425 25.253 5.050 5.050 5.060 4.951 5.050 22,382,316 4.9912 -1.35%
1995-07-19 0 25.90 25.90 25.95 25.80 26.35 2,773,422 72,195,372 26.031 5.119 5.119 5.129 5.099 5.208 14,031,817 5.1451 -2.81%
1995-07-18 0 26.65 26.65 26.70 26.30 26.80 3,772,519 100,401,222 26.614 5.267 5.267 5.277 5.198 5.297 19,086,636 5.2603 1.33%
1995-07-17 0 26.30 26.30 26.35 25.75 26.40 2,122,656 55,488,889 26.141 5.198 5.198 5.208 5.090 5.218 10,739,339 5.1669 1.35%
1995-07-14 0 25.95 25.90 25.95 25.65 26.00 1,080,755 27,846,598 25.766 5.129 5.119 5.129 5.070 5.139 5,467,958 5.0927 0.00%
1995-07-13 0 25.95 25.95 26.00 25.95 26.15 2,746,200 71,553,863 26.056 5.129 5.129 5.139 5.129 5.169 13,894,090 5.1499 0.58%
1995-07-12 0 25.80 25.80 25.85 25.70 26.10 1,270,932 32,854,966 25.851 5.099 5.099 5.109 5.080 5.159 6,430,138 5.1095 -0.39%
1995-07-11 0 25.90 25.85 25.90 25.60 25.90 2,433,491 62,799,914 25.807 5.119 5.109 5.119 5.060 5.119 12,311,974 5.1007 -0.19%
1995-07-10 0 25.95 25.90 25.95 25.85 26.40 4,450,647 115,986,449 26.061 5.129 5.119 5.129 5.109 5.218 22,517,548 5.1509 0.78%
1995-07-07 0 25.75 25.75 25.80 25.15 25.80 7,536,428 191,975,615 25.473 5.090 5.090 5.099 4.971 5.099 38,129,710 5.0348 3.21%
1995-07-06 0 24.95 24.95 25.00 24.80 25.35 7,655,002 192,515,478 25.149 4.931 4.931 4.941 4.902 5.010 38,729,622 4.9708 0.81%
1995-07-05 0 24.75 24.75 24.80 23.35 24.90 10,554,482 256,777,002 24.329 4.892 4.892 4.902 4.615 4.922 53,399,215 4.8086 6.45%
1995-07-04 0 23.25 23.20 23.25 23.15 23.30 927,269 21,547,179 23.237 4.595 4.586 4.595 4.576 4.605 4,691,413 4.5929 0.43%
1995-07-03 0 23.15 23.10 23.15 23.05 23.30 645,119 14,916,976 23.123 4.576 4.566 4.576 4.556 4.605 3,263,907 4.5703 -0.64%
1995-06-30 0 23.30 23.25 23.30 23.05 23.30 610,524 14,150,791 23.178 4.605 4.595 4.605 4.556 4.605 3,088,878 4.5812 1.08%
1995-06-29 0 23.05 23.05 23.10 23.00 23.20 344,632 7,965,757 23.114 4.556 4.556 4.566 4.546 4.586 1,743,627 4.5685 0.00%
1995-06-28 0 23.05 23.00 23.05 23.00 23.10 608,809 14,014,300 23.019 4.556 4.546 4.556 4.546 4.566 3,080,201 4.5498 -0.22%
1995-06-27 0 23.10 23.05 23.15 22.80 23.20 479,419 11,053,380 23.056 4.566 4.556 4.576 4.506 4.586 2,425,567 4.5570 0.22%
1995-06-26 0 23.05 23.05 23.10 23.00 23.25 347,848 8,020,863 23.059 4.556 4.556 4.566 4.546 4.595 1,759,898 4.5576 -1.07%
1995-06-23 0 23.30 23.25 23.30 23.15 23.30 612,453 14,210,946 23.203 4.605 4.595 4.605 4.576 4.605 3,098,637 4.5862 0.87%
1995-06-22 0 23.10 23.10 23.15 22.85 23.15 1,182,478 27,114,962 22.931 4.566 4.566 4.576 4.516 4.576 5,982,615 4.5323 -0.43%
1995-06-21 0 23.20 23.20 23.25 23.00 23.30 500,341 11,596,173 23.177 4.586 4.586 4.595 4.546 4.605 2,531,419 4.5809 -0.43%
1995-06-20 0 23.30 23.25 23.30 23.25 23.55 1,241,889 29,018,850 23.367 4.605 4.595 4.605 4.595 4.655 6,283,198 4.6185 -0.43%
1995-06-16 0 23.40 23.35 23.40 23.15 23.50 2,542,373 59,528,206 23.414 4.625 4.615 4.625 4.576 4.645 12,862,850 4.6279 1.08%
1995-06-15 0 23.15 23.15 23.20 23.10 23.30 944,688 21,886,235 23.168 4.576 4.576 4.586 4.566 4.605 4,779,543 4.5791 -0.64%
1995-06-14 0 23.30 23.25 23.30 23.15 23.30 1,071,645 24,869,548 23.207 4.605 4.595 4.605 4.576 4.605 5,421,867 4.5869 1.53%
1995-06-13 0 22.95 23.00 23.05 22.95 23.25 722,452 16,655,184 23.054 4.536 4.546 4.556 4.536 4.595 3,655,165 4.5566 -0.65%
1995-06-12 0 23.10 23.10 23.15 22.80 23.10 1,358,129 31,135,633 22.925 4.566 4.566 4.576 4.506 4.566 6,871,301 4.5313 -0.43%
1995-06-09 0 23.20 23.20 23.30 22.90 23.25 814,101 18,786,065 23.076 4.586 4.586 4.605 4.526 4.595 4,118,852 4.5610 0.65%
1995-06-08 0 23.05 23.00 23.05 22.90 23.05 1,091,249 25,047,152 22.953 4.556 4.546 4.556 4.526 4.556 5,521,052 4.5367 -0.22%
1995-06-07 0 23.10 23.05 23.10 23.00 23.30 1,116,540 25,723,482 23.039 4.566 4.556 4.566 4.546 4.605 5,649,009 4.5536 -0.65%
1995-06-06 0 23.25 23.20 23.25 23.10 23.50 1,412,148 32,969,598 23.347 4.595 4.586 4.595 4.566 4.645 7,144,604 4.6146 -0.21%
1995-06-05 0 23.30 23.25 23.30 23.25 23.55 2,498,067 58,485,861 23.412 4.605 4.595 4.605 4.595 4.655 12,638,689 4.6275 0.22%
1995-06-01 0 23.25 23.25 23.30 23.20 23.75 2,965,326 69,440,173 23.417 4.595 4.595 4.605 4.586 4.694 15,002,734 4.6285 0.22%
1995-05-31 0 23.20 23.15 23.25 22.80 23.40 2,167,710 50,388,609 23.245 4.586 4.576 4.595 4.506 4.625 10,967,285 4.5944 1.98%
1995-05-30 0 22.75 22.75 22.80 22.70 22.90 787,357 17,952,484 22.801 4.497 4.497 4.506 4.487 4.526 3,983,544 4.5067 -0.87%
1995-05-29 0 22.95 22.90 22.95 22.60 23.00 1,550,503 35,288,628 22.759 4.536 4.526 4.536 4.467 4.546 7,844,596 4.4985 -0.43%
1995-05-26 0 23.05 23.05 23.10 22.95 23.20 1,555,549 35,860,308 23.053 4.556 4.556 4.566 4.536 4.586 7,870,125 4.5565 -0.86%
1995-05-25 0 23.25 23.25 23.30 22.75 23.25 2,731,331 63,051,662 23.085 4.595 4.595 4.605 4.497 4.595 13,818,862 4.5627 1.09%
1995-05-24 0 23.00 23.00 23.05 22.95 23.60 3,154,473 73,334,616 23.248 4.546 4.546 4.556 4.536 4.665 15,959,702 4.5950 -1.29%
1995-05-23 0 23.30 23.30 23.35 22.90 23.35 4,259,167 98,575,577 23.144 4.605 4.605 4.615 4.526 4.615 21,548,777 4.5745 2.87%
1995-05-22 0 22.65 22.65 22.70 22.40 22.70 912,050 20,555,086 22.537 4.477 4.477 4.487 4.427 4.487 4,614,414 4.4545 0.44%
1995-05-19 0 22.55 22.50 22.55 22.20 22.60 2,888,454 64,688,973 22.396 4.457 4.447 4.457 4.388 4.467 14,613,808 4.4266 -1.74%
1995-05-18 0 22.95 22.90 22.95 22.75 23.00 1,303,274 29,839,303 22.896 4.536 4.526 4.536 4.497 4.546 6,593,768 4.5254 -0.65%
1995-05-17 0 23.10 23.05 23.10 22.90 23.20 2,555,981 58,903,357 23.045 4.566 4.556 4.566 4.526 4.586 12,931,699 4.5550 0.00%
1995-05-16 0 23.10 23.10 23.15 23.05 23.60 5,445,181 126,988,540 23.321 4.566 4.566 4.576 4.556 4.665 27,549,281 4.6095 0.43%
1995-05-15 0 23.00 23.00 23.05 22.45 23.20 5,404,281 123,762,528 22.901 4.546 4.546 4.556 4.437 4.586 27,342,352 4.5264 1.55%
1995-05-12 0 22.65 22.65 22.70 22.35 23.15 12,097,041 274,616,687 22.701 4.477 4.477 4.487 4.418 4.576 61,203,619 4.4869 2.49%
1995-05-11 0 22.10 22.05 22.10 21.90 22.35 8,096,910 179,074,837 22.116 4.368 4.358 4.368 4.329 4.418 40,965,406 4.3714 1.61%
1995-05-10 0 21.75 21.75 21.80 21.25 21.80 2,823,362 60,881,777 21.564 4.299 4.299 4.309 4.200 4.309 14,284,483 4.2621 2.35%
1995-05-09 0 21.25 21.20 21.30 21.15 21.35 1,581,626 33,582,947 21.233 4.200 4.190 4.210 4.180 4.220 8,002,059 4.1968 0.71%
1995-05-08 0 21.10 21.05 21.10 20.60 21.10 1,795,109 37,516,497 20.899 4.170 4.161 4.170 4.072 4.170 9,082,152 4.1308 2.43%
1995-05-05 0 20.60 20.50 20.55 20.40 20.65 1,115,278 22,879,102 20.514 4.072 4.052 4.062 4.032 4.082 5,642,624 4.0547 0.49%
1995-05-04 0 20.50 20.50 20.60 20.40 20.80 633,588 13,115,727 20.701 4.052 4.052 4.072 4.032 4.111 3,205,567 4.0915 -0.73%
1995-05-03 0 20.65 20.60 20.65 20.50 20.70 538,936 11,108,522 20.612 4.082 4.072 4.082 4.052 4.091 2,726,686 4.0740 0.98%
1995-05-02 0 20.45 20.40 20.50 20.30 20.70 1,084,972 22,192,551 20.454 4.042 4.032 4.052 4.012 4.091 5,489,294 4.0429 -0.97%
1995-05-01 0 20.65 20.60 20.65 20.60 20.90 460,195 9,544,198 20.739 4.082 4.072 4.082 4.072 4.131 2,328,305 4.0992 -1.90%
1995-04-28 0 21.05 21.05 21.10 20.80 21.10 605,510 12,663,151 20.913 4.161 4.161 4.170 4.111 4.170 3,063,510 4.1335 0.00%
1995-04-27 0 21.05 20.95 21.00 20.95 21.20 783,202 16,508,040 21.078 4.161 4.141 4.151 4.141 4.190 3,962,522 4.1660 0.48%
1995-04-26 0 20.95 20.90 20.95 20.70 21.05 1,361,180 28,448,161 20.900 4.141 4.131 4.141 4.091 4.161 6,886,737 4.1309 -1.18%
1995-04-25 0 21.20 21.20 21.25 21.20 21.40 786,150 16,729,924 21.281 4.190 4.190 4.200 4.190 4.230 3,977,438 4.2062 -0.93%
1995-04-24 0 21.40 21.40 21.45 21.30 21.70 736,186 15,786,302 21.443 4.230 4.230 4.240 4.210 4.289 3,724,650 4.2383 -0.70%
1995-04-21 0 21.55 21.55 21.65 21.50 21.65 576,027 12,427,968 21.575 4.259 4.259 4.279 4.250 4.279 2,914,344 4.2644 -0.23%
1995-04-20 0 21.60 21.60 21.65 21.60 21.85 700,312 15,223,691 21.738 4.269 4.269 4.279 4.269 4.319 3,543,150 4.2967 0.47%
1995-04-19 0 21.50 21.45 21.50 21.40 21.70 630,016 13,596,646 21.581 4.250 4.240 4.250 4.230 4.289 3,187,495 4.2656 -1.60%
1995-04-18 0 21.85 21.80 21.85 21.60 21.95 1,536,210 33,563,198 21.848 4.319 4.309 4.319 4.269 4.338 7,772,282 4.3183 0.92%
1995-04-13 0 21.65 21.65 21.70 21.15 21.75 927,500 19,976,087 21.538 4.279 4.279 4.289 4.180 4.299 4,692,582 4.2570 2.36%
1995-04-12 0 21.15 21.15 21.20 21.00 21.25 372,867 7,883,676 21.143 4.180 4.180 4.190 4.151 4.200 1,886,479 4.1790 -0.70%
1995-04-11 0 21.30 21.25 21.30 21.05 21.35 522,946 11,121,710 21.267 4.210 4.200 4.210 4.161 4.220 2,645,786 4.2036 0.95%
1995-04-10 0 21.10 21.05 21.10 20.95 21.25 1,306,734 27,543,937 21.078 4.170 4.161 4.170 4.141 4.200 6,611,274 4.1662 -0.47%
1995-04-07 0 21.20 21.15 21.20 20.85 21.35 1,364,295 28,787,012 21.100 4.190 4.180 4.190 4.121 4.220 6,902,497 4.1705 0.00%
1995-04-06 0 21.20 21.10 21.30 21.05 21.80 1,869,414 39,977,701 21.385 4.190 4.170 4.210 4.161 4.309 9,458,090 4.2268 -2.08%
1995-04-04 0 21.65 21.65 21.70 21.55 21.75 1,912,828 41,433,807 21.661 4.279 4.279 4.289 4.259 4.299 9,677,738 4.2814 0.46%
1995-04-03 0 21.55 21.60 21.65 21.20 21.85 1,858,068 39,879,088 21.463 4.259 4.269 4.279 4.190 4.319 9,400,686 4.2421 -1.37%
1995-03-31 0 21.85 21.85 21.90 21.75 22.15 1,635,609 35,764,570 21.866 4.319 4.319 4.329 4.299 4.378 8,275,180 4.3219 0.23%
1995-03-30 0 21.80 21.75 21.80 21.75 22.00 1,452,543 31,759,425 21.865 4.309 4.299 4.309 4.299 4.348 7,348,978 4.3216 -0.91%
1995-03-29 0 22.00 22.00 22.05 21.80 22.10 2,166,661 47,553,578 21.948 4.348 4.348 4.358 4.309 4.368 10,961,978 4.3380 -0.90%
1995-03-28 0 22.20 22.15 22.30 22.20 22.50 2,203,334 49,160,584 22.312 4.388 4.378 4.408 4.388 4.447 11,147,521 4.4100 -0.22%
1995-03-27 0 22.25 22.25 22.30 22.20 22.70 2,582,033 57,771,698 22.375 4.398 4.398 4.408 4.388 4.487 13,063,506 4.4224 1.37%
1995-03-24 0 21.95 21.95 22.00 21.70 22.05 1,285,584 28,237,115 21.964 4.338 4.338 4.348 4.289 4.358 6,504,268 4.3413 0.46%
1995-03-23 0 21.85 21.85 21.90 21.85 22.05 1,693,371 37,151,813 21.940 4.319 4.319 4.329 4.319 4.358 8,567,420 4.3364 -0.68%
1995-03-22 0 22.00 21.95 22.00 21.80 22.20 1,848,648 40,665,067 21.997 4.348 4.338 4.348 4.309 4.388 9,353,027 4.3478 -0.23%
1995-03-21 0 22.05 22.05 22.10 21.80 22.50 4,999,980 110,896,952 22.179 4.358 4.358 4.368 4.309 4.447 25,296,837 4.3838 0.92%
1995-03-20 0 21.85 21.80 21.85 21.20 21.85 4,231,957 91,521,295 21.626 4.319 4.309 4.319 4.190 4.319 21,411,111 4.2745 3.31%
1995-03-17 0 21.15 21.10 21.15 20.70 21.20 4,907,584 101,645,608 20.712 4.180 4.170 4.180 4.091 4.190 24,829,370 4.0938 3.93%
1995-03-16 0 20.35 20.35 20.40 20.35 20.95 1,481,734 30,526,709 20.602 4.022 4.022 4.032 4.022 4.141 7,496,667 4.0720 -1.21%
1995-03-15 0 20.60 20.60 20.65 20.35 20.80 3,438,894 70,356,790 20.459 4.072 4.072 4.082 4.022 4.111 17,398,698 4.0438 2.23%
1995-03-14 0 20.15 20.15 20.20 20.05 20.30 519,638 10,491,492 20.190 3.983 3.983 3.993 3.963 4.012 2,629,050 3.9906 0.00%
1995-03-13 0 20.15 20.10 20.15 20.05 20.50 614,400 12,389,100 20.165 3.983 3.973 3.983 3.963 4.052 3,108,488 3.9856 0.50%
1995-03-10 0 20.05 20.00 20.05 20.00 20.25 705,540 14,179,974 20.098 3.963 3.953 3.963 3.953 4.002 3,569,600 3.9724 -0.99%
1995-03-09 0 20.25 20.25 20.30 20.15 20.50 786,307 15,944,549 20.278 4.002 4.002 4.012 3.983 4.052 3,978,232 4.0079 0.25%
1995-03-08 0 20.20 20.15 20.20 20.05 20.40 1,330,500 26,898,310 20.217 3.993 3.983 3.993 3.963 4.032 6,731,515 3.9959 -1.70%
1995-03-07 0 20.55 20.55 20.60 20.30 20.70 711,378 14,634,193 20.572 4.062 4.062 4.072 4.012 4.091 3,599,137 4.0660 0.24%
1995-03-06 0 20.50 20.40 20.55 20.50 20.80 704,930 14,535,783 20.620 4.052 4.032 4.062 4.052 4.111 3,566,514 4.0756 -1.44%
1995-03-03 0 20.80 20.75 20.80 20.60 20.80 1,090,200 22,581,100 20.713 4.111 4.101 4.111 4.072 4.111 5,515,744 4.0939 0.00%
1995-03-02 0 20.80 20.75 20.80 20.75 21.00 682,000 14,216,440 20.845 4.111 4.101 4.111 4.101 4.151 3,450,502 4.1201 -0.24%
1995-03-01 0 20.85 20.80 20.85 20.75 21.10 1,211,300 25,259,085 20.853 4.121 4.111 4.121 4.101 4.170 6,128,436 4.1216 -0.95%
1995-02-28 0 21.05 21.05 21.10 20.85 21.10 1,854,250 38,956,155 21.009 4.161 4.161 4.170 4.121 4.170 9,381,369 4.1525 2.18%
1995-02-27 0 20.60 20.60 20.65 20.40 20.90 2,340,550 48,234,125 20.608 4.072 4.072 4.082 4.032 4.131 11,841,750 4.0732 -1.67%
1995-02-24 0 20.95 20.95 21.00 20.80 21.40 12,288,100 258,079,110 21.002 4.141 4.141 4.151 4.111 4.230 62,170,260 4.1512 0.00%
1995-02-23 0 20.95 20.90 20.95 20.90 21.45 1,713,152 36,095,438 21.070 4.141 4.131 4.141 4.131 4.240 8,667,500 4.1645 -0.24%
1995-02-22 0 21.00 20.95 21.00 20.70 21.60 1,294,200 27,498,500 21.247 4.151 4.141 4.151 4.091 4.269 6,547,859 4.1996 -1.64%
1995-02-21 0 21.35 21.35 21.40 20.90 21.45 2,355,900 50,271,875 21.339 4.220 4.220 4.230 4.131 4.240 11,919,411 4.2176 2.64%
1995-02-20 0 20.80 20.80 20.85 20.70 21.05 1,832,800 38,207,690 20.847 4.111 4.111 4.121 4.091 4.161 9,272,846 4.1204 -2.12%
1995-02-17 0 21.25 21.20 21.30 21.00 21.40 2,414,550 51,223,668 21.215 4.200 4.190 4.210 4.151 4.230 12,216,144 4.1931 0.24%
1995-02-16 0 21.20 21.10 21.20 21.10 21.85 5,830,432 125,208,112 21.475 4.190 4.170 4.190 4.170 4.319 29,498,415 4.2446 1.66%
1995-02-15 0 25.65 25.65 25.70 25.40 25.75 3,854,874 98,709,994 25.607 4.122 4.122 4.130 4.082 4.138 23,988,476 4.1149 0.59%
1995-02-14 0 25.50 25.45 25.50 25.30 25.90 2,771,267 70,975,300 25.611 4.098 4.090 4.098 4.066 4.162 17,245,304 4.1156 -1.35%
1995-02-13 0 25.85 25.80 25.85 25.30 26.05 2,900,353 74,700,982 25.756 4.154 4.146 4.154 4.066 4.186 18,048,592 4.1389 1.37%
1995-02-10 0 25.50 25.45 25.50 25.25 26.05 4,561,150 117,167,990 25.688 4.098 4.090 4.098 4.058 4.186 28,383,558 4.1280 0.00%
1995-02-09 0 25.50 25.45 25.50 24.40 25.75 5,515,141 139,398,251 25.276 4.098 4.090 4.098 3.921 4.138 34,320,144 4.0617 3.66%
1995-02-08 0 24.60 24.60 - 23.40 24.80 2,393,382 57,316,337 23.948 3.953 3.953 - 3.760 3.985 14,893,765 3.8483 3.14%
1995-02-07 0 23.85 23.80 23.85 23.60 24.60 4,238,505 102,468,455 24.176 3.833 3.825 3.833 3.792 3.953 26,375,772 3.8849 -0.21%
1995-02-06 0 23.90 23.80 23.85 23.25 23.95 3,165,707 75,078,617 23.716 3.841 3.825 3.833 3.736 3.849 19,699,863 3.8111 2.80%
1995-02-03 0 23.25 23.20 23.25 22.90 23.95 2,404,114 56,372,248 23.448 3.736 3.728 3.736 3.680 3.849 14,960,549 3.7681 -1.90%
1995-01-30 0 23.70 23.70 23.75 22.90 23.75 1,177,051 27,461,292 23.331 3.809 3.809 3.817 3.680 3.817 7,324,665 3.7492 0.85%
1995-01-27 0 23.50 23.50 23.55 22.50 23.65 5,238,806 121,096,084 23.115 3.776 3.776 3.784 3.616 3.800 32,600,540 3.7145 -0.84%
1995-01-26 0 23.70 23.70 23.75 23.45 25.60 11,422,525 276,071,644 24.169 3.809 3.809 3.817 3.768 4.114 71,081,175 3.8839 -7.06%
1995-01-25 0 25.50 25.45 25.50 25.10 26.00 9,599,245 245,266,968 25.551 4.098 4.090 4.098 4.033 4.178 59,735,095 4.1059 -0.97%
1995-01-24 0 25.75 25.70 25.75 25.35 26.20 2,401,285 61,517,564 25.619 4.138 4.130 4.138 4.074 4.210 14,942,945 4.1168 -0.96%
1995-01-23 0 26.00 25.95 26.00 25.90 27.70 2,486,506 65,911,583 26.508 4.178 4.170 4.178 4.162 4.451 15,473,266 4.2597 -6.98%
1995-01-20 0 27.95 27.90 27.95 27.50 28.00 1,782,610 49,472,746 27.753 4.491 4.483 4.491 4.419 4.500 11,092,995 4.4598 -1.24%
1995-01-19 0 28.30 28.30 28.35 28.30 29.10 1,134,863 32,680,365 28.797 4.548 4.548 4.556 4.548 4.676 7,062,133 4.6275 -2.25%
1995-01-18 0 28.95 28.90 28.95 28.80 29.10 901,359 26,121,512 28.980 4.652 4.644 4.652 4.628 4.676 5,609,062 4.6570 -0.69%
1995-01-17 0 29.15 29.10 29.15 28.90 29.40 3,616,361 105,496,882 29.172 4.684 4.676 4.684 4.644 4.724 22,504,235 4.6879 1.75%
1995-01-16 0 28.65 28.60 28.65 28.40 29.00 1,576,126 45,125,749 28.631 4.604 4.596 4.604 4.564 4.660 9,808,067 4.6009 1.96%
1995-01-13 0 28.10 28.05 28.10 27.80 29.25 2,804,810 80,282,244 28.623 4.516 4.508 4.516 4.467 4.700 17,454,038 4.5996 -4.91%
1995-01-12 0 29.55 29.60 29.65 29.35 30.00 907,019 26,934,712 29.696 4.749 4.757 4.765 4.716 4.821 5,644,284 4.7720 0.51%
1995-01-11 0 29.40 29.40 29.50 29.35 30.60 2,284,249 68,782,901 30.112 4.724 4.724 4.741 4.716 4.917 14,214,642 4.8389 0.17%
1995-01-10 0 29.35 29.35 29.40 28.80 29.60 1,974,400 57,533,607 29.140 4.716 4.716 4.724 4.628 4.757 12,286,484 4.6827 -1.01%
1995-01-09 0 29.65 29.60 29.70 29.45 29.90 1,277,784 37,919,519 29.676 4.765 4.757 4.773 4.733 4.805 7,951,516 4.7688 -0.34%
1995-01-06 0 29.75 29.70 29.75 29.55 30.20 1,440,194 42,977,736 29.842 4.781 4.773 4.781 4.749 4.853 8,962,176 4.7955 -2.14%
1995-01-05 0 30.40 30.40 30.50 30.30 30.90 596,593 18,180,463 30.474 4.885 4.885 4.901 4.869 4.966 3,712,536 4.8970 0.33%
1995-01-04 0 30.30 30.30 30.40 29.55 30.40 960,854 28,793,758 29.967 4.869 4.869 4.885 4.749 4.885 5,979,294 4.8156 1.68%
1995-01-03 0 29.80 29.75 29.80 29.75 30.60 1,610,925 48,424,373 30.060 4.789 4.781 4.789 4.781 4.917 10,024,617 4.8305 -3.56%
1994-12-30 0 30.90 30.80 30.90 30.90 31.40 598,941 18,654,215 31.145 4.966 4.949 4.966 4.966 5.046 3,727,147 5.0050 0.00%
1994-12-29 0 30.90 30.80 30.90 30.50 31.00 1,043,641 32,117,857 30.775 4.966 4.949 4.966 4.901 4.982 6,494,468 4.9454 -0.96%
1994-12-28 0 31.20 31.00 31.20 31.20 31.70 680,613 21,461,627 31.533 5.014 4.982 5.014 5.014 5.094 4,235,383 5.0672 0.00%
1994-12-23 0 31.20 31.20 31.40 30.90 31.70 1,780,855 55,690,795 31.272 5.014 5.014 5.046 4.966 5.094 11,082,074 5.0253 -1.58%
1994-12-22 0 31.70 31.70 31.80 31.50 32.10 2,183,724 69,499,418 31.826 5.094 5.094 5.110 5.062 5.158 13,589,085 5.1144 1.28%
1994-12-21 0 31.30 31.20 31.30 30.40 31.40 2,975,827 92,593,040 31.115 5.030 5.014 5.030 4.885 5.046 18,518,259 5.0001 1.62%
1994-12-20 0 30.80 30.70 30.80 28.90 30.80 2,870,273 86,237,689 30.045 4.949 4.933 4.949 4.644 4.949 17,861,408 4.8282 5.30%
1994-12-19 0 29.25 29.20 29.25 29.25 30.60 3,052,466 91,167,439 29.867 4.700 4.692 4.700 4.700 4.917 18,995,176 4.7995 0.17%
1994-12-16 0 29.20 29.20 29.25 29.00 29.65 1,486,447 43,490,372 29.258 4.692 4.692 4.700 4.660 4.765 9,250,004 4.7017 -0.34%
1994-12-15 0 29.30 29.20 29.40 28.50 29.40 2,317,856 66,621,981 28.743 4.708 4.692 4.724 4.580 4.724 14,423,775 4.6189 4.64%
1994-12-14 0 28.00 28.10 28.20 27.80 28.30 1,489,680 41,799,826 28.060 4.500 4.516 4.532 4.467 4.548 9,270,122 4.5091 0.90%
1994-12-13 0 27.75 27.65 27.75 27.35 27.75 1,075,643 29,577,170 27.497 4.459 4.443 4.459 4.395 4.459 6,693,614 4.4187 1.46%
1994-12-12 0 27.35 27.35 27.40 27.20 28.15 1,400,854 38,441,683 27.442 4.395 4.395 4.403 4.371 4.524 8,717,367 4.4098 -1.26%
1994-12-09 0 27.70 27.65 27.70 27.30 28.00 2,763,558 76,491,875 27.679 4.451 4.443 4.451 4.387 4.500 17,197,332 4.4479 -3.48%
1994-12-08 0 28.70 28.60 28.70 28.70 29.60 1,572,359 45,682,136 29.053 4.612 4.596 4.612 4.612 4.757 9,784,625 4.6688 -3.37%
1994-12-07 0 29.70 29.70 29.90 29.70 30.00 1,490,727 44,595,502 29.915 4.773 4.773 4.805 4.773 4.821 9,276,638 4.8073 -1.66%
1994-12-06 0 30.20 30.10 30.20 29.50 30.30 2,535,200 75,759,504 29.883 4.853 4.837 4.853 4.741 4.869 15,776,284 4.8021 -0.98%
1994-12-05 0 30.50 30.40 30.50 30.30 31.40 1,187,968 36,725,019 30.914 4.901 4.885 4.901 4.869 5.046 7,392,600 4.9678 -1.61%
1994-12-02 0 31.00 30.90 31.00 30.60 31.40 2,447,333 75,828,832 30.984 4.982 4.966 4.982 4.917 5.046 15,229,497 4.9791 -2.21%
1994-12-01 0 31.70 31.60 31.70 31.60 32.20 1,246,280 39,735,860 31.884 5.094 5.078 5.094 5.078 5.174 7,755,470 5.1236 0.00%
1994-11-30 0 31.70 31.50 31.60 31.60 32.20 1,576,473 50,149,145 31.811 5.094 5.062 5.078 5.078 5.174 9,810,226 5.1119 -2.16%
1994-11-29 0 32.40 32.30 32.50 32.40 32.70 942,850 30,654,535 32.513 5.207 5.191 5.223 5.207 5.255 5,867,257 5.2247 0.00%
1994-11-28 0 32.40 32.40 32.60 32.30 32.90 862,651 28,169,597 32.655 5.207 5.207 5.239 5.191 5.287 5,368,187 5.2475 -0.61%
1994-11-25 0 32.60 32.60 32.70 32.30 32.80 785,350 25,565,860 32.553 5.239 5.239 5.255 5.191 5.271 4,887,151 5.2312 0.00%
1994-11-24 0 32.60 32.50 32.60 32.30 33.00 2,074,455 68,028,392 32.793 5.239 5.223 5.239 5.191 5.303 12,909,116 5.2698 1.24%
1994-11-23 0 32.20 32.20 32.30 29.80 32.40 2,976,190 94,604,914 31.787 5.174 5.174 5.191 4.789 5.207 18,520,518 5.1081 -2.42%
1994-11-22 0 33.00 32.90 33.00 32.80 33.50 2,016,347 66,766,140 33.112 5.303 5.287 5.303 5.271 5.383 12,547,516 5.3211 -2.65%
1994-11-21 0 33.90 33.90 34.00 33.70 34.10 1,178,396 39,945,903 33.899 5.448 5.448 5.464 5.415 5.480 7,333,035 5.4474 -0.88%
1994-11-18 0 34.20 34.20 34.30 34.10 34.60 1,568,736 53,789,909 34.289 5.496 5.496 5.512 5.480 5.560 9,762,080 5.5101 -1.44%
1994-11-17 0 34.70 34.70 34.80 34.70 35.40 1,429,324 50,124,454 35.069 5.576 5.576 5.592 5.576 5.689 8,894,533 5.6354 -1.14%
1994-11-16 0 35.10 35.10 35.20 34.70 35.10 2,352,496 81,956,526 34.838 5.640 5.640 5.657 5.576 5.640 14,639,336 5.5984 0.86%
1994-11-15 0 34.80 34.70 34.80 34.10 34.90 2,059,406 71,023,536 34.487 5.592 5.576 5.592 5.480 5.608 12,815,467 5.5420 2.65%
1994-11-14 0 33.90 33.80 33.90 33.80 33.90 789,330 26,741,940 33.879 5.448 5.432 5.448 5.432 5.448 4,911,918 5.4443 0.00%
1994-11-11 0 33.90 33.90 34.00 33.80 34.10 851,300 28,873,805 33.917 5.448 5.448 5.464 5.432 5.480 5,297,551 5.4504 -0.59%
1994-11-10 0 34.10 34.00 34.10 34.00 34.20 701,164 23,909,448 34.100 5.480 5.464 5.480 5.464 5.496 4,363,270 5.4797 -0.29%
1994-11-09 0 34.20 34.20 34.30 33.90 34.20 1,310,771 44,634,711 34.052 5.496 5.496 5.512 5.448 5.496 8,156,790 5.4721 0.88%
1994-11-08 0 33.90 33.90 34.00 33.70 34.00 927,400 31,417,775 33.877 5.448 5.448 5.464 5.415 5.464 5,771,113 5.4440 0.30%
1994-11-07 0 33.80 33.70 33.80 33.60 34.00 649,525 21,937,039 33.774 5.432 5.415 5.432 5.399 5.464 4,041,926 5.4274 -0.29%
1994-11-04 0 33.90 33.90 34.00 33.80 34.40 1,126,420 38,293,460 33.996 5.448 5.448 5.464 5.432 5.528 7,009,593 5.4630 0.30%
1994-11-03 0 33.80 33.70 33.80 33.40 33.90 694,088 23,425,481 33.750 5.432 5.415 5.432 5.367 5.448 4,319,237 5.4235 0.90%
1994-11-02 0 33.50 33.40 33.50 33.10 33.50 350,867 11,712,917 33.383 5.383 5.367 5.383 5.319 5.383 2,183,409 5.3645 0.00%
1994-11-01 0 33.50 33.50 33.60 33.40 34.00 977,856 32,965,262 33.712 5.383 5.383 5.399 5.367 5.464 6,085,095 5.4174 -0.30%
1994-10-31 0 33.60 33.50 33.60 33.20 33.60 2,177,457 72,855,371 33.459 5.399 5.383 5.399 5.335 5.399 13,550,086 5.3767 2.13%
1994-10-28 0 32.90 32.80 32.90 32.90 33.20 686,828 22,707,258 33.061 5.287 5.271 5.287 5.287 5.335 4,274,059 5.3128 0.30%
1994-10-27 0 32.80 32.80 32.90 32.70 32.90 655,150 21,522,370 32.851 5.271 5.271 5.287 5.255 5.287 4,076,930 5.2791 0.31%
1994-10-26 0 32.70 32.70 32.80 32.60 33.00 558,782 18,335,108 32.813 5.255 5.255 5.271 5.239 5.303 3,477,242 5.2729 0.00%
1994-10-25 0 32.70 32.60 32.80 32.60 33.10 611,246 20,154,553 32.973 5.255 5.239 5.271 5.239 5.319 3,803,720 5.2986 -0.91%
1994-10-24 0 33.00 32.90 33.00 32.60 33.00 851,044 27,854,973 32.730 5.303 5.287 5.303 5.239 5.303 5,295,958 5.2597 0.00%
1994-10-21 0 33.00 32.90 33.10 32.50 33.10 755,650 24,790,530 32.807 5.303 5.287 5.319 5.223 5.319 4,702,331 5.2720 0.30%
1994-10-20 0 32.90 32.90 33.00 32.70 33.00 570,604 18,789,303 32.929 5.287 5.287 5.303 5.255 5.303 3,550,809 5.2916 0.61%
1994-10-19 0 32.70 32.60 32.70 32.60 33.10 2,129,136 69,495,329 32.640 5.255 5.239 5.255 5.239 5.319 13,249,390 5.2452 -1.21%
1994-10-18 0 33.10 33.00 33.10 33.00 33.20 576,797 19,120,394 33.149 5.319 5.303 5.319 5.303 5.335 3,589,347 5.3270 -0.60%
1994-10-17 0 33.30 33.30 33.40 33.20 33.50 2,014,330 67,191,264 33.357 5.351 5.351 5.367 5.335 5.383 12,534,964 5.3603 0.00%
1994-10-14 0 33.30 33.30 33.40 33.00 33.50 2,080,425 69,108,602 33.219 5.351 5.351 5.367 5.303 5.383 12,946,267 5.3381 1.52%
1994-10-12 0 32.80 32.80 32.90 32.50 32.90 1,646,657 53,886,353 32.725 5.271 5.271 5.287 5.223 5.287 10,246,974 5.2588 1.23%
1994-10-11 0 32.40 32.40 32.50 32.30 32.50 431,628 13,991,399 32.415 5.207 5.207 5.223 5.191 5.223 2,685,976 5.2091 0.93%
1994-10-10 0 32.10 32.00 32.10 31.90 32.50 454,150 14,594,490 32.136 5.158 5.142 5.158 5.126 5.223 2,826,128 5.1641 -0.62%
1994-10-07 0 32.30 32.30 32.50 31.80 32.50 863,719 27,715,804 32.089 5.191 5.191 5.223 5.110 5.223 5,374,833 5.1566 0.00%
1994-10-06 0 32.30 32.20 32.30 32.20 32.50 630,677 20,384,420 32.321 5.191 5.174 5.191 5.174 5.223 3,924,637 5.1940 -0.92%
1994-10-05 0 32.60 32.40 32.60 32.30 32.60 1,091,157 35,379,399 32.424 5.239 5.207 5.239 5.191 5.239 6,790,156 5.2104 -0.61%
1994-10-04 0 32.80 32.80 32.90 32.70 33.00 655,849 21,557,118 32.869 5.271 5.271 5.287 5.255 5.303 4,081,280 5.2820 -0.30%
1994-10-03 0 32.90 32.90 33.00 32.70 33.10 514,251 16,946,451 32.954 5.287 5.287 5.303 5.255 5.319 3,200,130 5.2956 -0.30%
1994-09-30 0 33.00 33.00 33.10 32.90 33.30 705,463 23,335,171 33.078 5.303 5.303 5.319 5.287 5.351 4,390,022 5.3155 -1.49%
1994-09-29 0 33.50 33.40 33.50 33.40 33.80 863,021 28,926,858 33.518 5.383 5.367 5.383 5.367 5.432 5,370,489 5.3863 0.00%
1994-09-28 0 33.50 33.40 33.50 33.40 33.60 981,125 32,855,100 33.487 5.383 5.367 5.383 5.367 5.399 6,105,438 5.3813 0.30%
1994-09-27 0 33.40 33.30 33.40 33.20 33.40 388,925 12,938,003 33.266 5.367 5.351 5.367 5.335 5.367 2,420,239 5.3458 0.00%
1994-09-26 0 33.40 33.40 33.50 33.30 33.50 443,352 14,809,776 33.404 5.367 5.367 5.383 5.351 5.383 2,758,933 5.3679 0.30%
1994-09-23 0 33.30 33.20 33.30 33.10 33.40 1,123,400 37,349,830 33.247 5.351 5.335 5.351 5.319 5.367 6,990,800 5.3427 0.00%
1994-09-22 0 33.30 33.20 33.30 33.10 33.50 1,926,802 63,992,499 33.212 5.351 5.335 5.351 5.319 5.383 11,990,287 5.3370 -1.77%
1994-09-20 0 33.90 33.90 34.00 33.90 34.40 585,002 19,948,086 34.099 5.448 5.448 5.464 5.448 5.528 3,640,406 5.4796 -1.17%
1994-09-19 0 34.30 34.20 34.30 34.10 34.40 496,992 17,047,058 34.300 5.512 5.496 5.512 5.480 5.528 3,092,729 5.5120 -0.87%
1994-09-16 0 34.60 34.60 34.70 34.30 34.90 1,339,919 46,257,783 34.523 5.560 5.560 5.576 5.512 5.608 8,338,175 5.5477 0.87%
1994-09-15 0 34.30 34.30 34.40 33.40 34.50 1,170,554 39,767,372 33.973 5.512 5.512 5.528 5.367 5.544 7,284,235 5.4594 1.48%
1994-09-14 0 33.80 33.70 33.80 33.70 34.70 1,325,580 45,460,975 34.295 5.432 5.415 5.432 5.415 5.576 8,248,945 5.5111 -1.17%
1994-09-13 0 34.20 34.20 34.30 33.60 34.50 1,249,907 42,586,465 34.072 5.496 5.496 5.512 5.399 5.544 7,778,040 5.4752 -0.29%
1994-09-12 0 34.30 34.10 34.30 34.00 34.60 2,482,239 84,948,173 34.222 5.512 5.480 5.512 5.464 5.560 15,446,713 5.4994 -2.56%
1994-09-09 0 35.20 35.20 35.30 35.10 36.00 2,598,806 91,886,251 35.357 5.657 5.657 5.673 5.640 5.785 16,172,097 5.6818 0.00%
1994-09-08 0 35.20 35.10 35.20 34.80 35.30 3,102,530 108,786,610 35.064 5.657 5.640 5.657 5.592 5.673 19,306,719 5.6347 1.15%
1994-09-07 0 34.80 34.70 34.80 34.30 35.10 5,910,957 205,780,197 34.813 5.592 5.576 5.592 5.512 5.640 36,783,265 5.5944 2.05%
1994-09-06 0 34.10 34.10 34.20 32.90 34.30 1,968,657 65,790,017 33.419 5.480 5.480 5.496 5.287 5.512 12,250,746 5.3703 2.40%
1994-09-05 0 33.30 33.30 33.40 32.40 33.40 3,258,035 108,051,845 33.165 5.351 5.351 5.367 5.207 5.367 20,274,410 5.3295 2.78%
1994-09-02 0 32.40 32.30 32.40 31.90 32.50 1,027,800 33,193,080 32.295 5.207 5.191 5.207 5.126 5.223 6,395,892 5.1898 1.25%
1994-09-01 0 32.00 32.00 32.10 31.50 32.70 1,461,015 46,899,543 32.101 5.142 5.142 5.158 5.062 5.255 9,091,743 5.1585 0.95%
1994-08-31 0 31.70 31.60 31.70 31.10 31.70 1,752,350 55,217,880 31.511 5.094 5.078 5.094 4.998 5.094 10,904,690 5.0637 2.59%
1994-08-30 0 30.90 30.80 30.90 30.80 31.30 1,772,837 55,074,735 31.066 4.966 4.949 4.966 4.949 5.030 11,032,179 4.9922 0.65%
1994-08-26 0 30.70 30.70 30.80 30.60 30.80 1,590,577 48,744,330 30.646 4.933 4.933 4.949 4.917 4.949 9,897,994 4.9247 0.00%
1994-08-25 0 30.70 30.60 30.70 30.70 31.00 854,450 26,398,840 30.896 4.933 4.917 4.933 4.933 4.982 5,317,153 4.9648 0.00%
1994-08-24 0 30.70 30.60 30.70 30.40 30.80 1,846,800 56,532,825 30.611 4.933 4.917 4.933 4.885 4.949 11,492,443 4.9191 -0.32%
1994-08-23 0 30.80 30.80 30.90 30.70 31.40 1,045,210 32,435,836 31.033 4.949 4.949 4.966 4.933 5.046 6,504,232 4.9869 -1.91%
1994-08-22 0 31.40 31.30 31.40 31.30 31.70 637,087 20,007,174 31.404 5.046 5.030 5.046 5.030 5.094 3,964,526 5.0465 0.00%
1994-08-19 0 31.40 31.30 31.40 31.20 31.60 1,119,006 35,130,932 31.395 5.046 5.030 5.046 5.014 5.078 6,963,457 5.0450 -0.95%
1994-08-18 0 31.70 31.60 31.70 31.60 31.90 560,172 17,764,898 31.713 5.094 5.078 5.094 5.078 5.126 3,485,892 5.0962 -0.63%
1994-08-17 0 31.90 31.80 31.90 31.50 32.10 1,189,965 37,859,362 31.816 5.126 5.110 5.126 5.062 5.158 7,405,027 5.1127 0.95%
1994-08-16 0 31.60 31.50 31.60 31.40 31.80 861,725 27,217,898 31.585 5.078 5.062 5.078 5.046 5.110 5,362,424 5.0757 -0.94%
1994-08-15 0 31.90 31.80 31.90 31.70 32.20 391,295 12,491,031 31.922 5.126 5.110 5.126 5.094 5.174 2,434,988 5.1298 0.00%
1994-08-12 0 31.90 31.80 31.90 31.80 32.10 755,500 24,108,065 31.910 5.126 5.110 5.126 5.110 5.158 4,701,397 5.1279 -0.62%
1994-08-11 0 32.10 32.20 32.30 31.80 32.40 1,894,720 60,540,849 31.952 5.158 5.174 5.191 5.110 5.207 11,790,644 5.1347 -0.31%
1994-08-10 0 32.20 32.10 32.20 31.70 32.40 1,260,327 40,366,632 32.029 5.174 5.158 5.174 5.094 5.207 7,842,883 5.1469 2.22%
1994-08-09 0 31.50 31.40 31.50 31.40 32.10 958,721 30,427,095 31.737 5.062 5.046 5.062 5.046 5.158 5,966,020 5.1001 -1.25%
1994-08-08 0 31.90 31.80 31.90 31.90 32.40 657,823 21,157,198 32.162 5.126 5.110 5.126 5.126 5.207 4,093,564 5.1684 -1.24%
1994-08-05 0 32.30 32.20 32.30 32.10 32.80 1,926,348 61,985,382 32.178 5.191 5.174 5.191 5.158 5.271 11,987,462 5.1709 -0.31%
1994-08-04 0 32.40 32.30 32.40 32.10 32.70 833,438 27,076,248 32.487 5.207 5.191 5.207 5.158 5.255 5,186,397 5.2206 0.23%
1994-08-03 0 32.60 32.50 32.60 32.60 32.90 1,047,174 34,265,650 32.722 5.195 5.179 5.195 5.195 5.242 6,571,892 5.2140 0.00%
1994-08-02 0 32.60 32.60 32.70 32.60 32.90 1,965,367 64,325,561 32.730 5.195 5.195 5.210 5.195 5.242 12,334,320 5.2152 -0.31%
1994-08-01 0 32.70 32.60 32.80 32.30 32.80 1,341,635 43,824,628 32.665 5.210 5.195 5.226 5.147 5.226 8,419,880 5.2049 1.87%
1994-07-29 0 32.10 32.00 32.10 32.00 32.40 1,173,813 37,690,506 32.109 5.115 5.099 5.115 5.099 5.163 7,366,657 5.1164 -0.31%
1994-07-28 0 32.20 32.10 32.20 32.10 32.70 1,525,477 49,578,663 32.500 5.131 5.115 5.131 5.115 5.210 9,573,643 5.1787 -0.92%
1994-07-27 0 32.50 32.40 32.60 32.10 32.60 1,282,928 41,485,665 32.337 5.179 5.163 5.195 5.115 5.195 8,051,445 5.1526 1.88%
1994-07-26 0 31.90 31.70 32.10 31.00 32.30 1,700,244 54,051,851 31.791 5.083 5.051 5.115 4.940 5.147 10,670,452 5.0656 1.59%
1994-07-25 0 31.40 31.20 31.30 31.20 31.80 1,491,100 46,993,625 31.516 5.003 4.971 4.987 4.971 5.067 9,357,898 5.0218 -0.95%
1994-07-22 0 31.70 31.70 31.80 31.20 32.30 1,851,150 58,646,105 31.681 5.051 5.051 5.067 4.971 5.147 11,617,513 5.0481 -1.86%
1994-07-21 0 32.30 32.30 32.40 31.60 33.00 2,824,726 91,239,328 32.300 5.147 5.147 5.163 5.035 5.258 17,727,515 5.1468 -3.29%
1994-07-20 0 33.40 33.20 33.30 33.30 34.00 1,929,829 65,207,841 33.789 5.322 5.290 5.306 5.306 5.418 12,111,289 5.3841 -1.18%
1994-07-19 0 33.80 33.70 33.80 33.30 34.30 1,852,610 62,366,192 33.664 5.386 5.370 5.386 5.306 5.465 11,626,675 5.3641 -0.29%
1994-07-18 0 33.90 33.90 34.00 33.70 34.20 2,088,803 70,888,091 33.937 5.402 5.402 5.418 5.370 5.449 13,108,984 5.4076 1.50%
1994-07-15 0 33.40 33.30 33.40 32.50 33.40 2,908,994 96,081,597 33.029 5.322 5.306 5.322 5.179 5.322 18,256,368 5.2629 4.70%
1994-07-14 0 31.90 31.90 32.00 31.80 33.00 1,419,863 46,006,864 32.402 5.083 5.083 5.099 5.067 5.258 8,910,827 5.1630 -0.93%
1994-07-13 0 32.20 32.10 32.20 31.60 32.20 1,614,475 51,368,918 31.818 5.131 5.115 5.131 5.035 5.131 10,132,179 5.0699 2.88%
1994-07-12 0 31.30 31.10 31.20 30.60 31.40 1,338,450 41,681,305 31.141 4.987 4.956 4.971 4.876 5.003 8,399,892 4.9621 2.29%
1994-07-11 0 30.60 30.60 30.70 30.50 31.10 519,790 16,031,923 30.843 4.876 4.876 4.892 4.860 4.956 3,262,116 4.9146 -0.97%
1994-07-08 0 30.90 30.80 30.90 30.80 31.40 1,404,262 43,602,876 31.050 4.924 4.908 4.924 4.908 5.003 8,812,917 4.9476 -0.32%
1994-07-07 0 31.00 30.90 31.00 30.20 31.20 2,904,000 89,164,685 30.704 4.940 4.924 4.940 4.812 4.971 18,225,026 4.8924 -0.96%
1994-07-06 0 31.30 31.20 31.40 31.20 32.40 1,180,100 37,510,790 31.786 4.987 4.971 5.003 4.971 5.163 7,406,113 5.0648 -2.49%
1994-07-05 0 32.10 32.10 32.20 32.10 33.00 1,138,898 36,998,004 32.486 5.115 5.115 5.131 5.115 5.258 7,147,536 5.1763 -2.73%
1994-07-04 0 33.00 33.00 33.10 32.90 33.50 724,050 23,976,825 33.115 5.258 5.258 5.274 5.242 5.338 4,544,019 5.2766 -0.90%
1994-07-01 0 33.30 33.20 33.30 32.80 33.50 1,386,237 45,841,531 33.069 5.306 5.290 5.306 5.226 5.338 8,699,795 5.2693 -0.60%
1994-06-30 0 33.50 33.50 33.75 33.50 34.00 1,868,964 63,108,863 33.767 5.338 5.338 5.378 5.338 5.418 11,729,310 5.3804 0.00%
1994-06-29 0 33.50 33.50 33.75 33.00 34.00 1,729,558 57,667,271 33.342 5.338 5.338 5.378 5.258 5.418 10,854,421 5.3128 -2.19%
1994-06-28 0 34.25 34.00 34.25 34.00 34.75 715,743 24,536,232 34.281 5.457 5.418 5.457 5.418 5.537 4,491,885 5.4623 0.00%
1994-06-27 0 34.25 34.00 34.25 34.00 34.75 1,091,600 37,474,825 34.330 5.457 5.418 5.457 5.418 5.537 6,850,702 5.4702 -2.84%
1994-06-24 0 35.25 35.25 35.50 35.00 35.75 785,854 27,785,012 35.356 5.617 5.617 5.657 5.577 5.696 4,931,890 5.6337 -1.40%
1994-06-23 0 35.75 35.50 35.75 35.50 36.00 444,014 15,865,721 35.732 5.696 5.657 5.696 5.657 5.736 2,786,559 5.6937 1.42%
1994-06-22 0 35.25 35.25 35.50 35.00 35.50 745,610 26,256,718 35.215 5.617 5.617 5.657 5.577 5.657 4,679,326 5.6112 0.00%
1994-06-21 0 35.25 35.25 35.50 35.25 36.00 552,860 19,522,180 35.311 5.617 5.617 5.657 5.617 5.736 3,469,658 5.6265 -2.08%
1994-06-20 0 36.00 35.75 36.00 35.50 36.25 605,963 21,786,309 35.953 5.736 5.696 5.736 5.657 5.776 3,802,924 5.7288 0.00%
1994-06-17 0 36.00 36.00 36.25 34.50 36.25 878,008 31,074,431 35.392 5.736 5.736 5.776 5.497 5.776 5,510,234 5.6394 2.13%
1994-06-16 0 35.25 35.00 35.25 35.00 35.75 433,647 15,378,773 35.464 5.617 5.577 5.617 5.577 5.696 2,721,497 5.6509 -0.70%
1994-06-15 0 35.50 35.50 35.75 35.25 36.25 691,523 24,675,931 35.683 5.657 5.657 5.696 5.617 5.776 4,339,885 5.6858 0.71%
1994-06-10 0 35.25 35.25 35.50 34.50 36.00 1,858,000 65,133,513 35.056 5.617 5.617 5.657 5.497 5.736 11,660,502 5.5858 -2.76%
1994-06-09 0 36.25 36.00 36.25 36.00 36.75 1,164,940 42,389,387 36.388 5.776 5.736 5.776 5.736 5.856 7,310,972 5.7981 -1.36%
1994-06-08 0 36.75 36.50 36.75 36.25 37.50 933,971 34,307,445 36.733 5.856 5.816 5.856 5.776 5.975 5,861,448 5.8531 0.00%
1994-06-07 0 36.75 36.50 36.75 36.50 37.50 509,885 18,859,376 36.988 5.856 5.816 5.856 5.816 5.975 3,199,954 5.8936 -2.00%
1994-06-06 0 37.50 37.50 37.75 36.50 37.75 895,215 33,326,294 37.227 5.975 5.975 6.015 5.816 6.015 5,618,222 5.9318 3.45%
1994-06-03 0 36.25 36.00 36.25 35.75 36.75 618,263 22,355,635 36.159 5.776 5.736 5.776 5.696 5.856 3,880,117 5.7616 0.00%
1994-06-02 0 36.25 36.00 36.50 36.00 36.50 1,090,753 39,494,231 36.208 5.776 5.736 5.816 5.736 5.816 6,845,386 5.7695 -1.36%
1994-06-01 0 36.75 36.75 37.00 36.50 37.50 1,514,863 56,225,469 37.116 5.856 5.856 5.896 5.816 5.975 9,507,031 5.9141 -2.65%
1994-05-31 0 37.75 37.75 38.00 37.50 38.00 325,492 12,266,654 37.686 6.015 6.015 6.055 5.975 6.055 2,042,734 6.0050 0.67%
1994-05-30 0 37.50 37.50 37.75 37.25 38.00 1,035,004 38,956,684 37.639 5.975 5.975 6.015 5.935 6.055 6,495,515 5.9975 0.00%
1994-05-27 0 37.50 37.25 37.50 37.00 38.75 2,606,961 97,924,879 37.563 5.975 5.935 5.975 5.896 6.174 16,360,858 5.9853 -1.32%
1994-05-26 0 38.00 37.75 38.25 37.75 38.75 2,116,440 81,350,183 38.437 6.055 6.015 6.095 6.015 6.174 13,282,429 6.1246 -0.65%
1994-05-25 0 38.25 38.00 38.25 37.75 38.50 1,800,034 68,654,943 38.141 6.095 6.055 6.095 6.015 6.135 11,296,717 6.0774 2.00%
1994-05-24 0 37.50 37.50 37.75 37.00 37.75 1,526,399 57,022,486 37.358 5.975 5.975 6.015 5.896 6.015 9,579,429 5.9526 -0.66%
1994-05-23 0 37.75 37.50 37.75 36.75 38.25 2,569,235 96,941,779 37.732 6.015 5.975 6.015 5.856 6.095 16,124,096 6.0122 2.72%
1994-05-20 0 36.75 36.75 37.00 35.25 37.00 3,881,767 142,019,067 36.586 5.856 5.856 5.896 5.617 5.896 24,361,331 5.8297 5.00%
1994-05-19 0 35.00 35.00 35.25 34.25 35.50 2,877,377 100,783,712 35.026 5.577 5.577 5.617 5.457 5.657 18,057,944 5.5811 2.19%
1994-05-18 0 34.25 34.25 34.50 33.50 34.50 1,968,388 66,995,041 34.035 5.457 5.457 5.497 5.338 5.497 12,353,279 5.4233 3.79%
1994-05-17 0 33.00 33.00 33.25 33.00 33.75 671,405 22,469,061 33.466 5.258 5.258 5.298 5.258 5.378 4,213,627 5.3325 -2.22%
1994-05-16 0 33.75 33.50 33.75 33.25 33.75 633,001 21,164,852 33.436 5.378 5.338 5.378 5.298 5.378 3,972,610 5.3277 1.50%
1994-05-13 0 33.25 33.25 33.50 33.00 33.75 771,614 25,695,264 33.301 5.298 5.298 5.338 5.258 5.378 4,842,522 5.3062 1.53%
1994-05-12 0 32.75 32.75 33.00 32.50 33.25 523,825 17,173,519 32.785 5.218 5.218 5.258 5.179 5.298 3,287,439 5.2240 -0.76%
1994-05-11 0 33.00 33.00 33.25 32.75 33.25 831,469 27,405,608 32.960 5.258 5.258 5.298 5.218 5.298 5,218,163 5.2520 2.33%
1994-05-10 0 32.25 32.25 32.50 31.25 32.50 407,844 12,978,780 31.823 5.139 5.139 5.179 4.979 5.179 2,559,562 5.0707 1.57%
1994-05-09 0 31.75 31.50 32.00 31.50 32.00 370,990 11,738,203 31.640 5.059 5.019 5.099 5.019 5.099 2,328,272 5.0416 -0.78%
1994-05-06 0 32.00 32.00 32.25 31.75 32.25 940,645 30,144,471 32.047 5.099 5.099 5.139 5.059 5.139 5,903,333 5.1063 2.40%
1994-05-05 0 31.25 31.25 31.50 31.25 32.00 1,228,641 38,696,529 31.495 4.979 4.979 5.019 4.979 5.099 7,710,749 5.0185 -1.57%
1994-05-04 0 31.75 31.50 32.00 31.50 32.75 1,003,203 32,210,163 32.107 5.059 5.019 5.099 5.019 5.218 6,295,937 5.1160 -2.31%
1994-05-03 0 32.50 32.25 32.50 32.00 32.75 683,341 22,088,394 32.324 5.179 5.139 5.179 5.099 5.218 4,288,536 5.1506 -0.76%
1994-05-02 0 32.75 32.75 33.00 32.00 33.00 602,363 19,595,375 32.531 5.218 5.218 5.258 5.099 5.258 3,780,331 5.1835 0.77%
1994-04-29 0 32.50 32.25 32.75 32.25 33.00 452,550 14,783,688 32.668 5.179 5.139 5.218 5.139 5.258 2,840,129 5.2053 -2.26%
1994-04-28 0 33.25 33.25 33.50 32.50 33.50 550,381 18,177,709 33.028 5.298 5.298 5.338 5.179 5.338 3,454,101 5.2626 0.76%
1994-04-27 0 33.00 33.00 33.25 32.75 33.50 893,139 29,580,763 33.120 5.258 5.258 5.298 5.218 5.338 5,605,193 5.2774 -0.75%
1994-04-26 0 33.25 33.00 33.25 32.75 33.50 1,440,118 47,777,351 33.176 5.298 5.258 5.298 5.218 5.338 9,037,944 5.2863 1.53%
1994-04-25 0 32.75 32.50 32.75 32.25 33.00 570,912 18,666,592 32.696 5.218 5.179 5.218 5.139 5.258 3,582,950 5.2098 -0.76%
1994-04-22 0 33.00 32.75 33.00 32.50 33.00 1,087,153 35,618,296 32.763 5.258 5.218 5.258 5.179 5.258 6,822,793 5.2205 2.33%
1994-04-21 0 32.25 32.00 32.25 31.75 32.50 903,329 29,030,864 32.138 5.139 5.099 5.139 5.059 5.179 5,669,144 5.1209 -1.53%
1994-04-20 0 32.75 32.50 32.75 32.50 33.50 475,510 15,641,258 32.894 5.218 5.179 5.218 5.179 5.338 2,984,222 5.2413 -1.50%
1994-04-19 0 33.25 33.00 33.25 32.50 33.25 793,110 25,930,315 32.694 5.298 5.258 5.298 5.179 5.298 4,977,428 5.2096 -1.48%
1994-04-18 0 33.75 33.75 34.00 33.25 34.00 347,972 11,710,133 33.653 5.378 5.378 5.418 5.298 5.418 2,183,815 5.3622 0.00%
1994-04-15 0 33.75 33.50 33.75 33.50 34.00 498,852 16,841,666 33.761 5.378 5.338 5.378 5.338 5.418 3,130,713 5.3795 0.00%
1994-04-14 0 33.75 33.50 33.75 33.75 34.25 1,013,505 34,305,288 33.848 5.378 5.338 5.378 5.378 5.457 6,360,591 5.3934 -0.74%
1994-04-13 0 34.00 34.00 34.25 34.00 35.50 1,697,186 58,362,308 34.388 5.418 5.418 5.457 5.418 5.657 10,651,260 5.4794 -2.16%
1994-04-12 0 34.75 34.50 35.00 33.25 35.00 2,160,651 74,035,467 34.265 5.537 5.497 5.577 5.298 5.577 13,559,890 5.4599 4.51%
1994-04-11 0 33.25 33.00 33.25 32.50 33.50 384,353 12,721,674 33.099 5.298 5.258 5.298 5.179 5.338 2,412,136 5.2740 1.53%
1994-04-08 0 32.75 32.75 33.00 32.75 33.50 717,711 23,664,665 32.972 5.218 5.218 5.258 5.218 5.338 4,504,236 5.2539 -2.24%
1994-04-07 0 33.50 33.50 33.75 32.50 33.75 759,829 25,270,375 33.258 5.338 5.338 5.378 5.179 5.378 4,768,562 5.2994 1.52%
1994-04-06 0 33.00 32.75 33.25 33.00 33.75 1,057,958 35,265,453 33.334 5.258 5.218 5.298 5.258 5.378 6,639,570 5.3114 0.76%
1994-03-31 0 32.75 32.75 33.00 31.75 33.25 1,142,409 37,229,901 32.589 5.218 5.218 5.258 5.059 5.298 7,169,571 5.1928 -2.24%
1994-03-30 0 33.50 33.25 33.75 33.25 34.00 889,150 29,987,775 33.726 5.338 5.298 5.378 5.298 5.418 5,580,159 5.3740 -1.47%
1994-03-29 0 34.00 33.75 34.00 33.50 34.00 723,354 24,476,994 33.838 5.418 5.378 5.418 5.338 5.418 4,539,651 5.3918 1.49%
1994-03-28 0 33.50 33.25 33.50 33.25 34.25 1,064,650 36,163,238 33.967 5.338 5.298 5.338 5.298 5.457 6,681,568 5.4124 -1.47%
1994-03-25 0 34.00 33.75 34.25 33.25 34.50 1,292,700 43,890,975 33.953 5.418 5.378 5.457 5.298 5.497 8,112,772 5.4101 0.74%
1994-03-24 0 33.75 33.50 33.75 33.25 34.50 1,476,260 49,851,650 33.769 5.378 5.338 5.378 5.298 5.497 9,264,765 5.3808 0.75%
1994-03-23 0 33.50 33.50 33.75 31.00 34.00 4,892,050 162,119,538 33.139 5.338 5.338 5.378 4.940 5.418 30,701,701 5.2805 10.74%
1994-03-22 0 30.25 30.00 30.25 28.80 31.00 1,925,630 58,108,958 30.177 4.820 4.780 4.820 4.589 4.940 12,084,937 4.8084 2.89%
1994-03-21 0 29.40 29.40 29.50 29.10 31.75 1,785,160 53,837,775 30.159 4.685 4.685 4.701 4.637 5.059 11,203,370 4.8055 -5.92%
1994-03-18 0 31.25 31.00 31.50 31.00 32.75 1,823,213 57,518,527 31.548 4.979 4.940 5.019 4.940 5.218 11,442,185 5.0269 -3.85%
1994-03-17 0 32.50 32.25 32.50 32.25 33.50 1,287,334 41,949,788 32.587 5.179 5.139 5.179 5.139 5.338 8,079,096 5.1924 -1.52%
1994-03-16 0 33.00 32.75 33.00 32.75 34.50 646,480 21,657,070 33.500 5.258 5.218 5.258 5.218 5.497 4,057,202 5.3379 -1.49%
1994-03-15 0 33.50 33.25 33.75 33.50 34.75 1,020,151 34,905,819 34.216 5.338 5.298 5.378 5.338 5.537 6,402,300 5.4521 -1.47%
1994-03-14 0 34.00 33.75 34.50 32.25 34.50 1,472,408 48,399,402 32.871 5.418 5.378 5.497 5.139 5.497 9,240,590 5.2377 2.26%
1994-03-11 0 33.25 33.25 33.50 33.25 33.75 849,400 28,329,250 33.352 5.298 5.298 5.338 5.298 5.378 5,330,695 5.3144 -2.21%
1994-03-10 0 34.00 34.00 34.25 33.50 34.75 581,200 19,900,050 34.240 5.418 5.418 5.457 5.338 5.537 3,647,516 5.4558 -1.45%
1994-03-09 0 34.50 34.25 34.75 34.25 35.00 1,143,746 39,489,947 34.527 5.497 5.457 5.537 5.457 5.577 7,177,962 5.5016 -1.43%
1994-03-08 0 35.00 34.75 35.25 34.00 35.00 1,643,550 56,569,150 34.419 5.577 5.537 5.617 5.418 5.577 10,314,649 5.4844 5.26%
1994-03-07 0 33.25 33.00 33.50 32.50 33.50 1,971,000 65,177,200 33.068 5.298 5.258 5.338 5.179 5.338 12,369,672 5.2691 3.91%
1994-03-04 0 32.00 31.75 32.00 31.75 32.75 3,570,697 115,147,437 32.248 5.099 5.059 5.099 5.059 5.218 22,409,107 5.1384 0.00%
1994-03-03 0 32.00 31.75 32.00 31.75 33.75 2,647,800 86,182,900 32.549 5.099 5.059 5.099 5.059 5.378 16,617,157 5.1864 -3.03%
1994-03-02 0 33.00 32.75 33.00 32.75 35.50 1,844,050 62,950,213 34.137 5.258 5.218 5.258 5.218 5.657 11,572,954 5.4394 -7.69%
1994-03-01 0 35.75 35.50 35.75 35.00 37.00 1,018,878 36,303,440 35.631 5.696 5.657 5.696 5.577 5.896 6,394,311 5.6775 -1.38%
1994-02-28 0 36.25 36.25 37.00 34.50 37.00 2,038,550 72,433,013 35.532 5.776 5.776 5.896 5.497 5.896 12,793,604 5.6617 5.84%
1994-02-25 0 34.25 34.00 34.25 33.25 34.25 2,649,934 89,366,234 33.724 5.457 5.418 5.457 5.298 5.457 16,630,550 5.3736 -4.20%
1994-02-24 0 35.75 35.50 36.00 35.50 38.00 1,226,950 45,069,200 36.733 5.696 5.657 5.736 5.657 6.055 7,700,136 5.8530 -5.30%
1994-02-23 0 37.75 37.75 38.00 37.50 38.50 951,800 35,903,800 37.722 6.015 6.015 6.055 5.975 6.135 5,973,340 6.0107 0.00%
1994-02-22 0 37.75 37.50 37.75 36.50 38.25 1,480,566 55,449,559 37.452 6.015 5.975 6.015 5.816 6.095 9,291,789 5.9676 -0.66%
1994-02-21 0 38.00 37.75 38.00 37.75 40.25 1,361,250 53,038,988 38.963 6.055 6.015 6.055 6.015 6.413 8,542,981 6.2085 -6.75%
1994-02-18 0 40.75 40.50 40.75 40.50 41.25 1,146,832 46,723,290 40.741 6.493 6.453 6.493 6.453 6.573 7,197,329 6.4918 0.00%
1994-02-17 0 40.75 40.50 41.00 39.75 42.00 1,470,050 59,675,925 40.594 6.493 6.453 6.533 6.334 6.692 9,225,792 6.4684 -2.56%
1994-02-16 0 53.00 52.50 53.00 52.50 55.00 1,850,440 99,654,777 53.855 6.664 6.601 6.664 6.601 6.915 14,717,647 6.7711 -1.85%
1994-02-15 0 54.00 53.50 54.00 52.00 54.00 2,250,581 120,191,575 53.405 6.789 6.727 6.789 6.538 6.789 17,900,206 6.7145 1.89%
1994-02-14 0 53.00 52.50 53.00 52.00 53.50 2,029,500 107,618,000 53.027 6.664 6.601 6.664 6.538 6.727 16,141,818 6.6670 -2.75%
1994-02-09 0 54.50 54.00 55.00 53.50 55.00 766,464 41,745,596 54.465 6.852 6.789 6.915 6.727 6.915 6,096,143 6.8479 0.93%
1994-02-08 0 54.00 53.50 54.00 53.00 54.50 2,174,881 116,450,672 53.543 6.789 6.727 6.789 6.664 6.852 17,298,119 6.7320 0.93%
1994-02-07 0 53.50 53.00 53.50 52.50 55.00 3,388,721 181,876,991 53.671 6.727 6.664 6.727 6.601 6.915 26,952,509 6.7481 -4.46%
1994-02-04 0 56.00 55.50 56.00 55.00 56.00 2,333,495 129,825,395 55.636 7.041 6.978 7.041 6.915 7.041 18,559,670 6.9950 2.75%
1994-02-03 0 54.50 54.00 55.00 54.00 55.50 1,709,893 93,883,384 54.906 6.852 6.789 6.915 6.789 6.978 13,599,794 6.9033 -0.91%
1994-02-02 0 55.00 54.50 55.00 54.50 55.50 1,486,602 81,657,567 54.929 6.915 6.852 6.915 6.852 6.978 11,823,828 6.9062 0.92%
1994-02-01 0 54.50 54.00 54.50 53.50 54.50 1,669,425 90,493,509 54.206 6.852 6.789 6.852 6.727 6.852 13,277,928 6.8153 2.83%
1994-01-31 0 53.00 52.50 53.50 53.00 55.00 3,521,898 187,553,145 53.253 6.664 6.601 6.727 6.664 6.915 28,011,745 6.6955 -0.93%
1994-01-28 0 53.50 53.50 54.00 53.00 54.50 1,600,080 85,830,620 53.641 6.727 6.727 6.789 6.664 6.852 12,726,386 6.7443 -0.93%
1994-01-27 0 54.00 54.00 54.50 53.00 55.00 1,038,505 56,077,508 53.998 6.789 6.789 6.852 6.664 6.915 8,259,847 6.7892 1.89%
1994-01-26 0 53.00 52.50 53.00 52.50 53.50 2,179,681 115,572,331 53.023 6.664 6.601 6.664 6.601 6.727 17,336,296 6.6665 -1.85%
1994-01-25 0 54.00 53.50 54.00 53.50 54.50 2,262,176 122,204,997 54.021 6.789 6.727 6.789 6.727 6.852 17,992,428 6.7920 0.93%
1994-01-24 0 53.50 53.00 53.50 53.00 56.00 2,328,129 128,570,529 55.225 6.727 6.664 6.727 6.664 7.041 18,516,992 6.9434 -2.73%
1994-01-21 0 55.00 54.50 55.00 52.50 55.00 1,891,173 101,974,202 53.921 6.915 6.852 6.915 6.601 6.915 15,041,621 6.7795 2.80%
1994-01-20 0 53.50 53.00 53.50 53.00 56.00 5,404,285 295,506,603 54.680 6.727 6.664 6.727 6.664 7.041 42,983,486 6.8749 -1.83%
1994-01-19 0 54.50 54.50 55.00 53.50 56.00 7,353,005 401,083,134 54.547 6.852 6.852 6.915 6.727 7.041 58,482,812 6.8581 -0.91%
1994-01-18 0 55.00 54.50 55.00 54.00 59.00 8,472,142 481,869,163 56.877 6.915 6.852 6.915 6.789 7.418 67,383,973 7.1511 -3.51%
1994-01-17 0 57.00 56.50 57.00 56.00 58.00 2,852,630 161,900,747 56.755 7.167 7.104 7.167 7.041 7.292 22,688,659 7.1358 0.00%
1994-01-14 0 57.00 56.50 57.00 56.50 58.50 4,354,277 249,018,069 57.189 7.167 7.104 7.167 7.104 7.355 34,632,149 7.1904 3.64%
1994-01-13 0 55.00 54.50 55.50 54.00 59.50 8,978,775 509,187,521 56.710 6.915 6.852 6.978 6.789 7.481 71,413,526 7.1301 -6.78%
1994-01-12 0 59.00 58.50 - 58.00 60.00 4,646,466 272,194,318 58.581 7.418 7.355 - 7.292 7.544 36,956,101 7.3653 0.85%
1994-01-11 0 58.50 58.50 59.00 58.00 61.00 2,719,015 160,345,580 58.972 7.355 7.355 7.418 7.292 7.669 21,625,940 7.4145 -2.50%
1994-01-10 0 60.00 59.50 60.00 55.50 61.00 5,477,477 323,370,944 59.036 7.544 7.481 7.544 6.978 7.669 43,565,625 7.4226 8.11%
1994-01-07 0 55.50 55.00 55.50 52.00 58.50 7,837,156 433,335,155 55.292 6.978 6.915 6.978 6.538 7.355 62,333,552 6.9519 -5.13%
1994-01-06 0 58.50 58.50 59.00 58.50 62.50 3,477,654 208,404,645 59.927 7.355 7.355 7.418 7.355 7.858 27,659,846 7.5346 -5.65%
1994-01-05 0 62.00 61.50 62.00 58.50 62.00 3,876,882 232,780,962 60.043 7.795 7.732 7.795 7.355 7.795 30,835,143 7.5492 5.08%
1994-01-04 0 59.00 59.00 59.50 58.00 60.00 4,556,707 269,646,659 59.176 7.418 7.418 7.481 7.292 7.544 36,242,195 7.4401 2.61%
1994-01-03 0 57.50 57.50 58.50 53.50 58.50 2,025,317 111,337,483 54.973 7.229 7.229 7.355 6.727 7.355 16,108,548 6.9117

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