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
2026-09-18 0 19.24 19.22 19.24 18.98 19.60 6,469,043 124,628,878 19.265 19.24 19.22 19.24 18.98 19.60 6,469,043 19.265 -0.05%
2026-09-17 0 19.25 19.24 19.25 18.85 19.30 1,648,296 31,582,076 19.160 19.25 19.24 19.25 18.85 19.30 1,648,296 19.160 0.73%
2026-09-16 0 19.11 19.09 19.11 18.68 19.28 2,312,301 44,099,225 19.072 19.11 19.09 19.11 18.68 19.28 2,312,301 19.072 0.68%
2026-09-15 0 18.98 18.93 18.98 18.65 19.11 2,822,070 53,374,534 18.913 18.98 18.93 18.98 18.65 19.11 2,822,070 18.913 -0.05%
2026-09-14 0 18.99 18.99 19.00 18.59 19.17 2,969,045 56,384,529 18.991 18.99 18.99 19.00 18.59 19.17 2,969,045 18.991 2.10%
2026-09-11 0 18.60 18.59 18.60 18.16 18.73 2,085,178 38,722,665 18.570 18.60 18.59 18.60 18.16 18.73 2,085,178 18.570 1.92%
2026-09-10 0 18.25 18.24 18.25 18.07 18.29 1,827,095 33,243,332 18.195 18.25 18.24 18.25 18.07 18.29 1,827,095 18.195 0.44%
2026-09-09 0 18.17 18.16 18.17 18.07 18.36 2,080,175 37,851,477 18.196 18.17 18.16 18.17 18.07 18.36 2,080,175 18.196 -0.98%
2026-09-08 0 18.35 18.33 18.35 18.03 18.37 2,118,653 38,611,629 18.225 18.35 18.33 18.35 18.03 18.37 2,118,653 18.225 0.77%
2026-09-07 0 18.21 18.21 18.23 17.95 18.87 2,072,291 37,683,546 18.184 18.21 18.21 18.23 17.95 18.87 2,072,291 18.184 -2.46%
2026-09-04 0 18.67 18.66 18.67 18.32 18.70 2,279,499 42,273,795 18.545 18.67 18.66 18.67 18.32 18.70 2,279,499 18.545 2.02%
2026-09-03 0 18.30 18.30 18.31 18.22 18.87 3,240,539 59,765,441 18.443 18.30 18.30 18.31 18.22 18.87 3,240,539 18.443 -1.45%
2026-09-02 0 18.57 18.56 18.57 17.97 18.60 3,032,722 55,522,886 18.308 18.57 18.56 18.57 17.97 18.60 3,032,722 18.308 1.25%
2026-09-01 0 18.80 18.79 18.80 18.56 18.97 4,486,166 84,345,514 18.801 18.34 18.33 18.34 18.11 18.51 4,598,687 18.341 1.57%
2026-08-31 0 18.51 18.51 18.56 18.02 18.66 7,371,355 136,509,213 18.519 18.06 18.06 18.11 17.58 18.20 7,556,242 18.066 1.48%
2026-08-28 0 18.24 18.24 18.27 17.50 18.45 8,084,148 147,212,707 18.210 17.79 17.79 17.82 17.07 18.00 8,286,913 17.764 4.23%
2026-08-27 0 17.50 17.50 17.51 17.41 17.80 1,270,124 22,284,692 17.545 17.07 17.07 17.08 16.98 17.36 1,301,981 17.116 0.52%
2026-08-26 0 17.41 17.40 17.41 17.26 17.55 1,781,759 30,995,884 17.396 16.98 16.97 16.98 16.84 17.12 1,826,449 16.971 0.52%
2026-08-25 0 17.32 17.31 17.35 17.18 18.10 3,336,905 58,479,465 17.525 16.90 16.89 16.93 16.76 17.66 3,420,601 17.096 -1.98%
2026-08-24 0 17.67 17.67 17.68 16.76 17.98 3,467,439 61,070,482 17.613 17.24 17.24 17.25 16.35 17.54 3,554,409 17.182 3.88%
2026-08-21 0 17.01 17.01 17.02 16.41 17.73 7,810,206 131,325,689 16.815 16.59 16.59 16.60 16.01 17.30 8,006,100 16.403 -1.16%
2026-08-20 0 17.21 17.20 17.21 15.91 17.60 6,336,424 107,510,485 16.967 16.79 16.78 16.79 15.52 17.17 6,495,353 16.552 5.71%
2026-08-19 0 16.28 16.27 16.28 16.11 16.50 2,108,890 34,395,520 16.310 15.88 15.87 15.88 15.72 16.10 2,161,785 15.911 -0.43%
2026-08-18 0 16.35 16.35 16.38 16.25 16.44 1,230,327 20,098,827 16.336 15.95 15.95 15.98 15.85 16.04 1,261,186 15.936 0.18%
2026-08-17 0 16.32 16.32 16.39 16.31 16.61 1,190,451 19,557,285 16.428 15.92 15.92 15.99 15.91 16.20 1,220,310 16.026 -0.73%
2026-08-14 0 16.44 16.42 16.44 16.22 16.63 948,947 15,571,486 16.409 16.04 16.02 16.04 15.82 16.22 972,748 16.008 -1.14%
2026-08-13 0 16.63 16.62 16.63 16.39 16.72 2,025,101 33,631,927 16.608 16.22 16.21 16.22 15.99 16.31 2,075,894 16.201 1.28%
2026-08-12 0 16.42 16.42 16.43 16.32 16.58 1,263,223 20,739,470 16.418 16.02 16.02 16.03 15.92 16.17 1,294,907 16.016 -1.56%
2026-08-11 0 16.68 16.66 16.68 16.52 16.75 2,073,246 34,550,648 16.665 16.27 16.25 16.27 16.12 16.34 2,125,247 16.257 1.03%
2026-08-10 0 16.51 16.50 16.51 15.94 16.70 2,136,400 35,135,304 16.446 16.11 16.10 16.11 15.55 16.29 2,189,985 16.044 2.29%
2026-08-07 0 16.14 16.08 16.14 16.02 16.44 1,491,984 24,028,511 16.105 15.75 15.69 15.75 15.63 16.04 1,529,406 15.711 -1.53%
2026-08-06 0 16.39 16.38 16.39 16.12 16.41 1,920,195 31,286,988 16.294 15.99 15.98 15.99 15.73 16.01 1,968,357 15.895 -0.36%
2026-08-05 0 16.45 16.43 16.45 16.19 16.86 1,577,747 25,856,218 16.388 16.05 16.03 16.05 15.79 16.45 1,617,320 15.987 -1.32%
2026-08-04 0 16.67 16.66 16.67 16.52 17.28 2,070,642 34,683,775 16.750 16.26 16.25 16.26 16.12 16.86 2,122,577 16.340 -3.14%
2026-08-03 0 17.21 17.21 17.22 16.59 17.30 4,291,929 73,474,066 17.119 16.79 16.79 16.80 16.18 16.88 4,399,578 16.700 3.18%
2026-07-31 0 16.68 16.65 16.68 16.20 16.69 3,388,701 56,150,724 16.570 16.27 16.24 16.27 15.80 16.28 3,473,696 16.165 1.21%
2026-07-30 0 16.48 16.47 16.48 16.20 16.50 4,155,389 68,191,049 16.410 16.08 16.07 16.08 15.80 16.10 4,259,614 16.009 1.85%
2026-07-29 0 16.18 16.16 16.18 15.76 16.25 4,318,359 69,338,261 16.057 15.78 15.76 15.78 15.37 15.85 4,426,671 15.664 2.15%
2026-07-28 0 15.84 15.82 15.84 15.35 15.85 2,478,846 38,918,929 15.700 15.45 15.43 15.45 14.97 15.46 2,541,020 15.316 2.39%
2026-07-27 0 15.47 15.46 15.47 14.94 15.63 4,308,602 66,204,430 15.366 15.09 15.08 15.09 14.57 15.25 4,416,669 14.990 3.55%
2026-07-24 0 14.94 14.93 14.94 14.00 15.13 4,723,823 70,105,885 14.841 14.57 14.56 14.57 13.66 14.76 4,842,305 14.478 6.03%
2026-07-23 0 14.09 14.02 14.09 13.78 14.10 2,041,966 28,575,159 13.994 13.75 13.68 13.75 13.44 13.76 2,093,182 13.652 2.92%
2026-07-22 0 13.69 13.68 13.69 13.55 13.78 1,462,139 19,958,121 13.650 13.36 13.35 13.36 13.22 13.44 1,498,812 13.316 -0.15%
2026-07-21 0 13.71 13.70 13.71 13.65 14.00 1,466,396 20,223,519 13.791 13.37 13.36 13.37 13.32 13.66 1,503,176 13.454 -0.87%
2026-07-20 0 13.83 13.83 13.84 13.61 13.86 1,793,257 24,690,340 13.768 13.49 13.49 13.50 13.28 13.52 1,838,235 13.432 1.47%
2026-07-17 0 13.63 13.63 13.64 13.47 13.66 996,493 13,534,689 13.582 13.30 13.30 13.31 13.14 13.33 1,021,487 13.250 0.96%
2026-07-16 0 13.50 13.50 13.51 13.45 13.69 933,338 12,649,288 13.553 13.17 13.17 13.18 13.12 13.36 956,748 13.221 0.07%
2026-07-15 0 13.49 13.48 13.49 13.38 13.66 1,058,368 14,266,849 13.480 13.16 13.15 13.16 13.05 13.33 1,084,914 13.150 1.20%
2026-07-14 0 13.33 13.33 13.36 13.06 13.43 1,083,062 14,362,430 13.261 13.00 13.00 13.03 12.74 13.10 1,110,227 12.936 1.21%
2026-07-13 0 13.17 13.16 13.17 13.03 13.38 602,352 7,926,299 13.159 12.85 12.84 12.85 12.71 13.05 617,460 12.837 0.84%
2026-07-10 0 13.06 13.04 13.06 13.01 13.30 1,046,903 13,731,332 13.116 12.74 12.72 12.74 12.69 12.97 1,073,161 12.795 0.38%
2026-07-09 0 13.01 13.01 13.02 12.91 13.15 732,871 9,536,989 13.013 12.69 12.69 12.70 12.59 12.83 751,253 12.695 -0.31%
2026-07-08 0 13.05 13.05 13.08 12.72 13.18 1,683,611 21,967,280 13.048 12.73 12.73 12.76 12.41 12.86 1,725,839 12.728 1.87%
2026-07-07 0 12.81 12.81 12.82 12.59 12.84 493,465 6,281,212 12.729 12.50 12.50 12.51 12.28 12.53 505,842 12.417 1.18%
2026-07-06 0 12.66 12.65 12.66 12.52 12.85 412,800 5,240,637 12.695 12.35 12.34 12.35 12.21 12.54 423,154 12.385 -0.78%
2026-07-03 0 12.76 12.75 12.76 12.52 12.79 716,573 9,101,447 12.701 12.45 12.44 12.45 12.21 12.48 734,546 12.391 2.08%
2026-07-02 0 12.50 12.50 12.52 12.45 12.78 989,600 12,408,018 12.538 12.19 12.19 12.21 12.15 12.47 1,014,421 12.232 -0.24%
2026-06-30 0 12.53 12.52 12.53 12.35 13.14 1,610,185 20,141,995 12.509 12.22 12.21 12.22 12.05 12.82 1,650,571 12.203 -1.80%
2026-06-29 0 12.76 12.76 12.81 12.67 13.03 1,190,833 15,287,878 12.838 12.45 12.45 12.50 12.36 12.71 1,220,701 12.524 0.71%
2026-06-26 0 12.67 12.66 12.67 12.51 12.74 1,053,624 13,296,537 12.620 12.36 12.35 12.36 12.20 12.43 1,080,051 12.311 -1.02%
2026-06-25 0 12.80 12.78 12.80 12.68 12.90 926,515 11,844,634 12.784 12.49 12.47 12.49 12.37 12.58 949,754 12.471 -0.78%
2026-06-24 0 12.90 12.87 12.90 12.73 13.12 794,022 10,210,074 12.859 12.58 12.56 12.58 12.42 12.80 813,937 12.544 -1.30%
2026-06-23 0 13.07 13.06 13.07 12.92 13.21 1,347,700 17,610,434 13.067 12.75 12.74 12.75 12.60 12.89 1,381,503 12.747 0.85%
2026-06-22 0 12.96 12.96 12.97 12.43 12.99 1,908,105 24,369,948 12.772 12.64 12.64 12.65 12.13 12.67 1,955,964 12.459 1.73%
2026-06-18 0 12.74 12.74 12.87 12.74 13.30 4,948,711 63,249,673 12.781 12.43 12.43 12.56 12.43 12.97 5,072,834 12.468 -3.70%
2026-06-17 0 13.23 13.22 13.23 13.15 13.46 1,063,605 14,101,736 13.258 12.91 12.90 12.91 12.83 13.13 1,090,282 12.934 -1.85%
2026-06-16 0 13.48 13.47 13.48 13.31 13.48 695,005 9,306,638 13.391 13.15 13.14 13.15 12.98 13.15 712,437 13.063 -0.52%
2026-06-15 0 13.55 13.55 13.57 13.52 13.80 822,180 11,194,349 13.615 13.22 13.22 13.24 13.19 13.46 842,802 13.282 0.30%
2026-06-12 0 13.51 13.49 13.51 13.20 13.55 962,076 12,937,393 13.447 13.18 13.16 13.18 12.88 13.22 986,207 13.118 2.89%
2026-06-11 0 13.13 13.12 13.13 12.98 13.19 818,877 10,704,063 13.072 12.81 12.80 12.81 12.66 12.87 839,416 12.752 -0.68%
2026-06-10 0 13.22 13.19 13.22 13.06 13.30 773,058 10,193,323 13.186 12.90 12.87 12.90 12.74 12.97 792,448 12.863 -0.97%
2026-06-09 0 13.35 13.34 13.35 12.20 13.42 2,164,426 28,359,479 13.103 13.02 13.01 13.02 11.90 13.09 2,218,714 12.782 -0.82%
2026-06-08 0 13.46 13.46 13.47 13.29 13.55 834,109 11,190,904 13.417 13.13 13.13 13.14 12.96 13.22 855,030 13.088 -0.88%
2026-06-05 0 13.58 13.56 13.58 13.36 13.65 1,679,487 22,769,182 13.557 13.25 13.23 13.25 13.03 13.32 1,721,612 13.226 -1.67%
2026-06-04 0 13.81 13.79 13.81 13.66 13.81 497,289 6,831,763 13.738 13.47 13.45 13.47 13.33 13.47 509,762 13.402 0.07%
2026-06-03 0 13.80 13.77 13.80 13.69 13.87 576,957 7,943,804 13.768 13.46 13.43 13.46 13.36 13.53 591,428 13.432 0.15%
2026-06-02 0 13.78 13.78 13.79 13.66 13.97 520,114 7,166,639 13.779 13.44 13.44 13.45 13.33 13.63 533,159 13.442 0.15%
2026-06-01 0 13.76 13.76 13.77 13.64 13.85 628,127 8,622,828 13.728 13.42 13.42 13.43 13.31 13.51 643,882 13.392 0.88%
2026-05-29 0 13.64 13.64 13.66 13.61 13.86 1,644,618 22,491,040 13.676 13.31 13.31 13.33 13.28 13.52 1,685,868 13.341 -1.23%
2026-05-28 0 13.81 13.80 13.81 13.54 13.96 1,071,890 14,690,739 13.705 13.47 13.46 13.47 13.21 13.62 1,098,775 13.370 -1.64%
2026-05-27 0 14.04 13.98 14.04 13.97 14.21 712,212 10,005,633 14.049 13.70 13.64 13.70 13.63 13.86 730,076 13.705 -0.78%
2026-05-26 0 14.15 14.12 14.15 14.01 14.28 825,511 11,702,836 14.176 13.80 13.77 13.80 13.67 13.93 846,216 13.830 0.07%
2026-05-22 0 14.14 14.08 14.14 13.93 14.15 683,791 9,620,166 14.069 13.79 13.74 13.79 13.59 13.80 700,942 13.725 1.07%
2026-05-21 0 13.99 13.98 13.99 13.93 14.07 883,646 12,369,409 13.998 13.65 13.64 13.65 13.59 13.73 905,809 13.656 -0.36%
2026-05-20 0 14.04 14.03 14.04 13.94 14.15 481,600 6,752,597 14.021 13.70 13.69 13.70 13.60 13.80 493,679 13.678 -0.78%
2026-05-19 0 14.15 14.13 14.15 13.86 14.25 1,325,576 18,712,140 14.116 13.80 13.78 13.80 13.52 13.90 1,358,824 13.771 2.24%
2026-05-18 0 13.84 13.82 13.84 13.60 14.00 809,996 11,145,463 13.760 13.50 13.48 13.50 13.27 13.66 830,312 13.423 -1.35%
2026-05-15 0 14.03 13.98 14.03 13.93 14.22 1,352,649 19,006,874 14.052 13.69 13.64 13.69 13.59 13.87 1,386,576 13.708 -0.50%
2026-05-14 0 14.10 14.08 14.10 14.02 14.18 667,083 9,408,353 14.104 13.76 13.74 13.76 13.68 13.83 683,815 13.759 0.36%
2026-05-13 0 14.05 14.03 14.05 13.91 14.29 1,326,354 18,655,080 14.065 13.71 13.69 13.71 13.57 13.94 1,359,621 13.721 -0.92%
2026-05-12 0 14.18 14.14 14.18 14.02 14.18 1,484,624 20,962,398 14.120 13.83 13.79 13.83 13.68 13.83 1,521,861 13.774 0.93%
2026-05-11 0 14.05 14.03 14.05 13.97 14.09 1,125,844 15,802,670 14.036 13.71 13.69 13.71 13.63 13.75 1,154,082 13.693 0.29%
2026-05-08 0 14.01 14.00 14.01 13.85 14.29 1,390,605 19,460,035 13.994 13.67 13.66 13.67 13.51 13.94 1,425,484 13.652 0.07%
2026-05-07 0 14.00 14.00 14.01 13.74 14.03 1,318,065 18,399,733 13.960 13.66 13.66 13.67 13.40 13.69 1,351,124 13.618 1.08%
2026-05-06 0 13.85 13.83 13.85 13.50 13.90 1,481,688 20,320,436 13.714 13.51 13.49 13.51 13.17 13.56 1,518,851 13.379 2.37%
2026-05-05 0 13.53 13.53 13.54 13.46 13.83 738,962 9,997,708 13.529 13.20 13.20 13.21 13.13 13.49 757,496 13.198 -2.31%
2026-05-04 0 13.85 13.81 13.85 13.71 13.96 732,024 10,094,664 13.790 13.51 13.47 13.51 13.37 13.62 750,384 13.453 1.24%
2026-04-30 0 13.68 13.67 13.68 13.63 13.90 1,015,613 13,907,463 13.694 13.35 13.34 13.35 13.30 13.56 1,041,086 13.359 -1.58%
2026-04-29 0 13.90 13.89 13.90 13.74 14.00 644,318 8,953,016 13.895 13.56 13.55 13.56 13.40 13.66 660,479 13.555 0.94%
2026-04-28 0 13.77 13.76 13.77 13.63 13.80 755,558 10,365,754 13.719 13.43 13.42 13.43 13.30 13.46 774,509 13.384 0.66%
2026-04-27 0 13.68 13.68 13.71 13.67 13.90 678,157 9,285,901 13.693 13.35 13.35 13.37 13.34 13.56 695,166 13.358 -1.01%
2026-04-24 0 13.82 13.81 13.82 13.63 13.82 842,713 11,583,658 13.746 13.48 13.47 13.48 13.30 13.48 863,850 13.409 -0.29%
2026-04-23 0 13.86 13.86 13.87 13.80 14.00 998,101 13,870,707 13.897 13.52 13.52 13.53 13.46 13.66 1,023,135 13.557 -0.29%
2026-04-22 0 13.90 13.90 13.93 13.87 14.15 1,010,755 14,105,033 13.955 13.56 13.56 13.59 13.53 13.80 1,036,107 13.613 -1.14%
2026-04-21 0 14.06 14.05 14.06 13.80 14.15 1,473,160 20,680,087 14.038 13.72 13.71 13.72 13.46 13.80 1,510,109 13.694 1.22%
2026-04-20 0 13.89 13.84 13.89 13.78 13.95 420,250 5,832,614 13.879 13.55 13.50 13.55 13.44 13.61 430,791 13.539 -0.07%
2026-04-17 0 13.90 13.89 13.90 13.68 13.90 912,473 12,629,215 13.841 13.56 13.55 13.56 13.35 13.56 935,359 13.502 1.24%
2026-04-16 0 13.73 13.71 13.73 13.61 13.75 693,460 9,484,062 13.676 13.39 13.37 13.39 13.28 13.41 710,853 13.342 -0.51%
2026-04-15 0 13.80 13.80 13.81 13.61 13.80 856,917 11,765,064 13.730 13.46 13.46 13.47 13.28 13.46 878,410 13.394 0.58%
2026-04-14 0 13.72 13.72 13.79 13.65 13.86 621,370 8,527,451 13.724 13.38 13.38 13.45 13.32 13.52 636,955 13.388 -0.07%
2026-04-13 0 13.73 13.72 13.73 13.54 13.73 570,435 7,788,389 13.653 13.39 13.38 13.39 13.21 13.39 584,743 13.319 -1.22%
2026-04-10 0 13.90 13.90 13.91 13.82 13.98 802,184 11,137,376 13.884 13.56 13.56 13.57 13.48 13.64 822,304 13.544 0.87%
2026-04-09 0 13.78 13.72 13.78 13.69 13.92 533,869 7,347,426 13.763 13.44 13.38 13.44 13.36 13.58 547,259 13.426 -1.01%
2026-04-08 0 13.92 13.92 13.94 13.50 13.99 1,559,249 21,655,166 13.888 13.58 13.58 13.60 13.17 13.65 1,598,358 13.548 3.34%
2026-04-02 0 13.47 13.46 13.47 13.34 13.54 926,704 12,447,663 13.432 13.14 13.13 13.14 13.01 13.21 949,947 13.104 0.45%
2026-04-01 0 13.41 13.41 13.43 13.29 13.50 864,457 11,588,478 13.405 13.08 13.08 13.10 12.96 13.17 886,139 13.077 2.60%
2026-03-31 0 13.07 13.07 13.13 12.99 13.35 1,555,717 20,319,210 13.061 12.75 12.75 12.81 12.67 13.02 1,594,737 12.741 -1.21%
2026-03-30 0 13.23 13.20 13.23 13.00 13.30 996,586 13,113,830 13.159 12.91 12.88 12.91 12.68 12.97 1,021,582 12.837 -0.90%
2026-03-27 0 13.35 13.35 13.36 13.30 13.41 1,009,851 13,477,371 13.346 13.02 13.02 13.03 12.97 13.08 1,035,180 13.019 -0.74%
2026-03-26 0 13.45 13.41 13.45 13.35 13.62 1,021,200 13,749,656 13.464 13.12 13.08 13.12 13.02 13.29 1,046,814 13.135 -0.96%
2026-03-25 0 13.58 13.57 13.58 13.38 13.59 771,566 10,417,260 13.501 13.25 13.24 13.25 13.05 13.26 790,918 13.171 1.12%
2026-03-24 0 13.43 13.42 13.43 13.21 13.44 824,171 11,008,654 13.357 13.10 13.09 13.10 12.89 13.11 844,843 13.030 1.36%
2026-03-23 0 13.25 13.23 13.25 13.14 13.48 1,828,790 24,283,653 13.279 12.93 12.91 12.93 12.82 13.15 1,874,659 12.954 -2.72%
2026-03-20 0 13.62 13.61 13.62 13.48 13.74 4,293,195 58,385,427 13.600 13.29 13.28 13.29 13.15 13.40 4,400,876 13.267 0.00%
2026-03-19 0 13.62 13.62 13.63 13.56 13.75 668,547 9,111,199 13.628 13.29 13.29 13.30 13.23 13.41 685,315 13.295 -0.80%
2026-03-18 0 13.73 13.73 13.75 13.60 13.80 489,605 6,702,894 13.690 13.39 13.39 13.41 13.27 13.46 501,885 13.355 0.73%
2026-03-17 0 13.63 13.63 13.68 13.63 13.86 1,323,500 18,156,355 13.718 13.30 13.30 13.35 13.30 13.52 1,356,696 13.383 0.52%
2026-03-16 0 13.56 13.54 13.56 13.36 13.66 2,285,480 30,791,236 13.473 13.23 13.21 13.23 13.03 13.33 2,342,804 13.143 -0.73%
2026-03-13 0 13.66 13.65 13.66 13.62 13.93 862,115 11,816,349 13.706 13.33 13.32 13.33 13.29 13.59 883,738 13.371 -1.73%
2026-03-12 0 13.90 13.89 13.90 13.82 14.16 1,958,787 27,309,917 13.942 13.56 13.55 13.56 13.48 13.81 2,007,917 13.601 0.14%
2026-03-11 0 13.88 13.86 13.88 13.80 14.04 818,793 11,409,947 13.935 13.54 13.52 13.54 13.46 13.70 839,330 13.594 0.51%
2026-03-10 0 13.81 13.81 13.86 13.77 14.04 1,642,652 22,753,415 13.852 13.47 13.47 13.52 13.43 13.70 1,683,853 13.513 -0.22%
2026-03-09 0 13.84 13.78 13.84 13.35 13.87 2,102,289 28,580,793 13.595 13.50 13.44 13.50 13.02 13.53 2,155,018 13.262 -0.72%
2026-03-06 0 13.94 13.91 13.94 13.82 14.12 2,410,592 33,533,586 13.911 13.60 13.57 13.60 13.48 13.77 2,471,054 13.571 -0.99%
2026-03-05 0 14.08 14.00 14.08 13.97 14.34 1,229,667 17,394,228 14.145 13.74 13.66 13.74 13.63 13.99 1,260,509 13.799 1.22%
2026-03-04 0 13.91 13.91 13.92 13.76 14.32 2,324,980 32,289,139 13.888 13.57 13.57 13.58 13.42 13.97 2,383,295 13.548 -2.86%
2026-03-03 0 14.32 14.28 14.32 14.22 14.64 1,758,593 25,190,338 14.324 13.97 13.93 13.97 13.87 14.28 1,802,702 13.974 -1.10%
2026-03-02 0 14.70 14.69 14.70 14.55 15.22 2,050,788 30,223,215 14.737 14.13 14.12 14.13 13.98 14.63 2,134,165 14.162 -3.42%
2026-02-27 0 15.22 15.20 15.22 15.10 15.40 1,606,883 24,499,906 15.247 14.63 14.61 14.63 14.51 14.80 1,672,213 14.651 0.20%
2026-02-26 0 15.19 15.18 15.19 15.11 15.55 1,892,859 29,015,664 15.329 14.60 14.59 14.60 14.52 14.94 1,969,816 14.730 -0.46%
2026-02-25 0 15.26 15.24 15.26 15.21 15.43 2,446,509 37,363,639 15.272 14.66 14.64 14.66 14.62 14.83 2,545,975 14.676 -0.91%
2026-02-24 0 15.40 15.34 15.40 15.22 15.55 1,916,416 29,379,390 15.330 14.80 14.74 14.80 14.63 14.94 1,994,330 14.731 -0.06%
2026-02-23 0 15.41 15.38 15.41 15.01 15.50 2,617,998 40,212,963 15.360 14.81 14.78 14.81 14.42 14.89 2,724,436 14.760 1.05%
2026-02-20 0 15.25 15.25 15.28 15.11 15.70 4,064,122 62,295,616 15.328 14.65 14.65 14.68 14.52 15.09 4,229,354 14.729 0.26%
2026-02-16 0 15.21 15.16 15.21 14.22 15.42 7,968,907 119,678,973 15.018 14.62 14.57 14.62 13.66 14.82 8,292,893 14.432 7.57%
2026-02-13 0 14.14 14.06 14.14 13.72 15.67 8,044,014 114,588,872 14.245 13.59 13.51 13.59 13.18 15.06 8,371,053 13.689 -11.13%
2026-02-12 0 15.91 15.90 15.91 15.71 16.00 2,293,818 36,412,410 15.874 15.29 15.28 15.29 15.10 15.37 2,387,076 15.254 0.19%
2026-02-11 0 15.88 15.88 15.90 15.80 16.25 2,577,831 41,086,882 15.939 15.26 15.26 15.28 15.18 15.62 2,682,636 15.316 -0.94%
2026-02-10 0 16.03 16.03 16.06 15.59 16.44 4,467,767 72,302,502 16.183 15.40 15.40 15.43 14.98 15.80 4,649,410 15.551 2.89%
2026-02-09 0 15.58 15.58 15.59 15.03 15.66 3,441,047 53,378,365 15.512 14.97 14.97 14.98 14.44 15.05 3,580,947 14.906 3.66%
2026-02-06 0 15.03 15.02 15.03 14.60 15.08 1,891,161 28,318,516 14.974 14.44 14.43 14.44 14.03 14.49 1,968,048 14.389 2.04%
2026-02-05 0 14.73 14.73 14.84 14.63 14.88 1,731,608 25,538,480 14.748 14.15 14.15 14.26 14.06 14.30 1,802,009 14.172 -1.01%
2026-02-04 0 14.88 14.86 14.88 14.67 14.91 1,030,499 15,276,592 14.824 14.30 14.28 14.30 14.10 14.33 1,072,395 14.245 1.22%
2026-02-03 0 14.70 14.67 14.70 14.52 14.74 826,347 12,116,772 14.663 14.13 14.10 14.13 13.95 14.16 859,943 14.090 0.55%
2026-02-02 0 14.62 14.61 14.62 14.35 14.90 1,446,672 21,076,234 14.569 14.05 14.04 14.05 13.79 14.32 1,505,488 14.000 -2.01%
2026-01-30 0 14.92 14.86 14.92 14.70 14.92 1,908,994 28,331,317 14.841 14.34 14.28 14.34 14.13 14.34 1,986,607 14.261 1.36%
2026-01-29 0 14.72 14.70 14.72 14.61 14.80 1,599,438 23,526,216 14.709 14.14 14.13 14.14 14.04 14.22 1,664,465 14.134 -0.34%
2026-01-28 0 14.77 14.75 14.77 14.50 14.78 2,032,385 29,909,484 14.716 14.19 14.17 14.19 13.93 14.20 2,115,014 14.142 1.16%
2026-01-27 0 14.60 14.56 14.60 13.91 14.60 3,921,842 56,760,948 14.473 14.03 13.99 14.03 13.37 14.03 4,081,289 13.908 4.36%
2026-01-26 0 13.99 13.97 13.99 13.67 13.99 1,351,832 18,836,100 13.934 13.44 13.42 13.44 13.14 13.44 1,406,792 13.389 2.04%
2026-01-23 0 13.71 13.71 13.74 13.66 13.77 823,296 11,297,496 13.722 13.17 13.17 13.20 13.13 13.23 856,768 13.186 -0.44%
2026-01-22 0 13.77 13.72 13.77 13.67 13.78 443,745 6,096,227 13.738 13.23 13.18 13.23 13.14 13.24 461,786 13.201 1.03%
2026-01-21 0 13.63 13.58 13.63 13.52 13.72 558,628 7,599,187 13.603 13.10 13.05 13.10 12.99 13.18 581,340 13.072 -0.58%
2026-01-20 0 13.71 13.66 13.71 13.65 13.84 645,016 8,838,026 13.702 13.17 13.13 13.17 13.12 13.30 671,240 13.167 -0.15%
2026-01-19 0 13.73 13.73 13.75 13.54 13.90 1,367,740 18,878,488 13.803 13.19 13.19 13.21 13.01 13.36 1,423,347 13.263 0.37%
2026-01-16 0 13.68 13.68 13.69 13.67 13.90 1,377,651 18,971,818 13.771 13.15 13.15 13.16 13.14 13.36 1,433,661 13.233 0.22%
2026-01-15 0 13.65 13.63 13.65 13.44 13.65 1,299,624 17,582,487 13.529 13.12 13.10 13.12 12.91 13.12 1,352,462 13.000 0.74%
2026-01-14 0 13.55 13.51 13.55 13.40 13.73 1,748,212 23,587,649 13.492 13.02 12.98 13.02 12.88 13.19 1,819,288 12.965 -1.24%
2026-01-13 0 13.72 13.65 13.72 13.50 13.75 1,651,889 22,555,587 13.654 13.18 13.12 13.18 12.97 13.21 1,719,049 13.121 1.18%
2026-01-12 0 13.56 13.55 13.56 13.43 13.79 1,028,920 13,918,788 13.528 13.03 13.02 13.03 12.91 13.25 1,070,752 12.999 -0.37%
2026-01-09 0 13.61 13.61 13.62 13.51 13.66 598,891 8,135,462 13.584 13.08 13.08 13.09 12.98 13.13 623,240 13.054 0.15%
2026-01-08 0 13.59 13.56 13.59 13.42 13.64 826,926 11,197,560 13.541 13.06 13.03 13.06 12.90 13.11 860,546 13.012 -0.07%
2026-01-07 0 13.60 13.57 13.60 13.54 13.77 844,355 11,478,956 13.595 13.07 13.04 13.07 13.01 13.23 878,683 13.064 -0.87%
2026-01-06 0 13.72 13.71 13.72 13.60 13.77 1,420,106 19,454,631 13.699 13.18 13.17 13.18 13.07 13.23 1,477,842 13.164 1.33%
2026-01-05 0 13.54 13.48 13.54 13.36 13.77 819,683 11,054,507 13.486 13.01 12.95 13.01 12.84 13.23 853,008 12.959 0.45%
2026-01-02 0 13.48 13.46 13.48 13.30 13.48 487,169 6,542,802 13.430 12.95 12.93 12.95 12.78 12.95 506,975 12.906 1.20%
2025-12-31 0 13.32 13.32 13.38 13.30 13.47 393,662 5,264,208 13.372 12.80 12.80 12.86 12.78 12.94 409,667 12.850 -0.67%
2025-12-30 0 13.41 13.38 13.41 13.17 13.46 1,008,900 13,503,088 13.384 12.89 12.86 12.89 12.66 12.93 1,049,918 12.861 1.13%
2025-12-29 0 13.26 13.26 13.28 13.16 13.46 887,757 11,784,393 13.274 12.74 12.74 12.76 12.65 12.93 923,850 12.756 -1.49%
2025-12-24 0 13.46 13.46 13.49 13.44 13.50 296,075 3,988,157 13.470 12.93 12.93 12.96 12.91 12.97 308,112 12.944 -0.07%
2025-12-23 0 13.47 13.47 13.49 13.31 13.80 2,180,949 29,634,785 13.588 12.94 12.94 12.96 12.79 13.26 2,269,618 13.057 1.13%
2025-12-22 0 13.32 13.31 13.32 13.23 13.48 1,150,333 15,347,980 13.342 12.80 12.79 12.80 12.71 12.95 1,197,101 12.821 -0.08%
2025-12-19 0 13.33 13.33 13.40 13.32 13.45 1,163,970 15,557,049 13.366 12.81 12.81 12.88 12.80 12.92 1,211,293 12.843 0.30%
2025-12-18 0 13.29 13.26 13.29 13.09 13.30 615,722 8,149,704 13.236 12.77 12.74 12.77 12.58 12.78 640,755 12.719 1.53%
2025-12-17 0 13.09 13.09 13.16 12.95 13.16 574,502 7,514,672 13.080 12.58 12.58 12.65 12.44 12.65 597,859 12.569 0.15%
2025-12-16 0 13.07 13.07 13.13 13.00 13.16 789,496 10,324,458 13.077 12.56 12.56 12.62 12.49 12.65 821,594 12.566 -0.38%
2025-12-15 0 13.12 13.12 13.15 13.08 13.19 676,893 8,890,992 13.135 12.61 12.61 12.64 12.57 12.67 704,413 12.622 -1.35%
2025-12-12 0 13.30 13.26 13.30 13.18 13.30 651,877 8,636,780 13.249 12.78 12.74 12.78 12.67 12.78 678,380 12.731 0.99%
2025-12-11 0 13.17 13.15 13.17 12.96 13.22 1,255,161 16,476,095 13.127 12.66 12.64 12.66 12.45 12.70 1,306,191 12.614 0.53%
2025-12-10 0 13.10 13.06 13.10 12.92 13.13 1,023,007 13,292,546 12.994 12.59 12.55 12.59 12.42 12.62 1,064,599 12.486 0.54%
2025-12-09 0 13.03 13.03 13.04 13.00 13.19 745,472 9,732,446 13.055 12.52 12.52 12.53 12.49 12.67 775,780 12.545 -0.99%
2025-12-08 0 13.16 13.16 13.20 13.13 13.58 808,524 10,699,698 13.234 12.65 12.65 12.68 12.62 13.05 841,396 12.717 -0.98%
2025-12-05 0 13.29 13.24 13.29 13.05 13.29 512,417 6,768,163 13.208 12.77 12.72 12.77 12.54 12.77 533,250 12.692 -0.23%
2025-12-04 0 13.32 13.25 13.32 12.91 13.32 774,666 10,271,910 13.260 12.80 12.73 12.80 12.41 12.80 806,161 12.742 0.30%
2025-12-03 0 13.28 13.23 13.28 13.23 13.45 669,656 8,894,213 13.282 12.76 12.71 12.76 12.71 12.92 696,882 12.763 -0.45%
2025-12-02 0 13.34 13.28 13.34 13.21 13.35 975,145 12,965,325 13.296 12.82 12.76 12.82 12.69 12.83 1,014,791 12.776 1.14%
2025-12-01 0 13.19 13.19 13.20 13.11 13.36 2,096,626 27,674,601 13.200 12.67 12.67 12.68 12.60 12.84 2,181,867 12.684 0.46%
2025-11-28 0 13.13 13.13 13.14 13.12 13.49 684,752 9,006,643 13.153 12.62 12.62 12.63 12.61 12.96 712,591 12.639 -1.06%
2025-11-27 0 13.27 13.24 13.27 12.91 13.30 1,166,277 15,420,407 13.222 12.75 12.72 12.75 12.41 12.78 1,213,693 12.705 0.76%
2025-11-26 0 13.17 13.16 13.17 13.14 13.35 1,122,856 14,858,217 13.233 12.66 12.65 12.66 12.63 12.83 1,168,507 12.716 -0.45%
2025-11-25 0 13.23 13.19 13.23 13.16 13.29 479,068 6,335,265 13.224 12.71 12.67 12.71 12.65 12.77 498,545 12.708 0.23%
2025-11-24 0 13.20 13.13 13.20 13.08 13.26 1,232,759 16,235,979 13.170 12.68 12.62 12.68 12.57 12.74 1,282,878 12.656 0.46%
2025-11-21 0 13.14 13.11 13.14 12.90 13.14 2,078,169 27,105,416 13.043 12.63 12.60 12.63 12.40 12.63 2,162,660 12.533 -0.23%
2025-11-20 0 13.17 13.16 13.17 13.16 13.29 630,010 8,315,451 13.199 12.66 12.65 12.66 12.65 12.77 655,624 12.683 -0.45%
2025-11-19 0 13.23 13.22 13.23 13.07 13.36 1,212,492 15,995,601 13.192 12.71 12.70 12.71 12.56 12.84 1,261,787 12.677 -1.19%
2025-11-18 0 13.39 13.38 13.39 13.35 13.48 1,139,301 15,251,001 13.386 12.87 12.86 12.87 12.83 12.95 1,185,621 12.863 -1.62%
2025-11-17 0 13.61 13.56 13.61 13.41 13.75 1,116,521 15,124,792 13.546 13.08 13.03 13.08 12.89 13.21 1,161,915 13.017 -1.09%
2025-11-14 0 13.76 13.76 13.80 13.63 13.87 692,090 9,543,489 13.789 13.22 13.22 13.26 13.10 13.33 720,228 13.251 -0.29%
2025-11-13 0 13.80 13.75 13.80 13.70 13.98 953,150 13,188,143 13.836 13.26 13.21 13.26 13.16 13.43 991,901 13.296 -0.72%
2025-11-12 0 13.90 13.89 13.90 13.61 13.94 2,461,917 33,927,014 13.781 13.36 13.35 13.36 13.08 13.40 2,562,009 13.242 1.98%
2025-11-11 0 13.63 13.58 13.63 13.49 13.66 1,052,636 14,311,820 13.596 13.10 13.05 13.10 12.96 13.13 1,095,432 13.065 1.04%
2025-11-10 0 13.49 13.49 13.50 13.46 13.66 790,487 10,695,572 13.530 12.96 12.96 12.97 12.93 13.13 822,625 13.002 -1.24%
2025-11-07 0 13.66 13.65 13.66 13.53 13.78 1,411,702 19,215,647 13.612 13.13 13.12 13.13 13.00 13.24 1,469,096 13.080 -0.44%
2025-11-06 0 13.72 13.66 13.72 13.60 13.75 1,971,455 26,976,730 13.684 13.18 13.13 13.18 13.07 13.21 2,051,607 13.149 0.59%
2025-11-05 0 13.64 13.64 13.65 13.37 13.68 1,246,219 16,897,793 13.559 13.11 13.11 13.12 12.85 13.15 1,296,886 13.030 0.59%
2025-11-04 0 13.56 13.56 13.57 13.31 13.69 2,636,135 35,762,009 13.566 13.03 13.03 13.04 12.79 13.16 2,743,310 13.036 1.88%
2025-11-03 0 13.31 13.31 13.35 13.15 13.39 626,159 8,310,485 13.272 12.79 12.79 12.83 12.64 12.87 651,616 12.754 -0.67%
2025-10-31 0 13.40 13.36 13.40 13.33 13.45 1,700,042 22,763,984 13.390 12.88 12.84 12.88 12.81 12.92 1,769,159 12.867 0.22%
2025-10-30 0 13.37 13.35 13.37 13.22 13.40 1,368,567 18,246,113 13.332 12.85 12.83 12.85 12.70 12.88 1,424,208 12.811 0.83%
2025-10-28 0 13.26 13.26 13.28 13.26 13.46 941,808 12,556,018 13.332 12.74 12.74 12.76 12.74 12.93 980,098 12.811 -1.27%
2025-10-27 0 13.43 13.40 13.43 13.28 13.50 1,423,436 19,075,763 13.401 12.91 12.88 12.91 12.76 12.97 1,481,308 12.878 1.21%
2025-10-24 0 13.27 13.25 13.27 13.20 13.30 1,149,934 15,248,422 13.260 12.75 12.73 12.75 12.68 12.78 1,196,686 12.742 0.45%
2025-10-23 0 13.21 13.17 13.21 12.95 13.25 2,427,680 31,860,592 13.124 12.69 12.66 12.69 12.44 12.73 2,526,380 12.611 1.54%
2025-10-22 0 13.01 12.96 13.01 12.93 13.11 3,718,100 48,365,317 13.008 12.50 12.45 12.50 12.42 12.60 3,869,264 12.500 -0.54%
2025-10-21 0 13.08 13.06 13.08 13.00 13.25 1,620,934 21,302,484 13.142 12.57 12.55 12.57 12.49 12.73 1,686,835 12.629 0.08%
2025-10-20 0 13.07 13.04 13.07 12.82 13.07 1,365,096 17,723,943 12.984 12.56 12.53 12.56 12.32 12.56 1,420,596 12.476 1.00%
2025-10-17 0 12.94 12.88 12.94 12.88 13.18 1,612,432 20,965,797 13.003 12.43 12.38 12.43 12.38 12.67 1,677,987 12.495 -1.45%
2025-10-16 0 13.13 13.10 13.13 12.87 13.14 2,253,814 29,457,550 13.070 12.62 12.59 12.62 12.37 12.63 2,345,446 12.559 1.86%
2025-10-15 0 12.89 12.85 12.89 12.74 12.90 2,024,866 26,008,062 12.844 12.39 12.35 12.39 12.24 12.40 2,107,189 12.343 1.42%
2025-10-14 0 12.71 12.68 12.71 12.58 12.90 2,195,108 28,050,296 12.779 12.21 12.18 12.21 12.09 12.40 2,284,353 12.279 0.95%
2025-10-13 0 12.59 12.56 12.59 12.36 12.59 1,964,263 24,463,299 12.454 12.10 12.07 12.10 11.88 12.10 2,044,123 11.968 -0.47%
2025-10-10 0 12.65 12.65 12.70 12.56 12.89 1,707,128 21,715,901 12.721 12.16 12.16 12.20 12.07 12.39 1,776,533 12.224 -1.09%
2025-10-09 0 12.79 12.79 12.80 12.76 13.20 5,135,926 66,290,155 12.907 12.29 12.29 12.30 12.26 12.68 5,344,733 12.403 4.66%
2025-10-08 0 12.22 12.18 12.22 12.06 12.26 887,502 10,783,891 12.151 11.74 11.70 11.74 11.59 11.78 923,584 11.676 -0.08%
2025-10-06 0 12.23 12.23 12.24 12.06 12.25 1,427,784 17,427,773 12.206 11.75 11.75 11.76 11.59 11.77 1,485,832 11.729 0.74%
2025-10-03 0 12.14 12.10 12.14 12.03 12.21 1,068,884 12,975,366 12.139 11.67 11.63 11.67 11.56 11.73 1,112,341 11.665 -0.57%
2025-10-02 0 12.21 12.17 12.21 12.10 12.22 1,959,837 23,885,676 12.188 11.73 11.69 11.73 11.63 11.74 2,039,517 11.711 0.91%
2025-09-30 0 12.10 12.10 12.11 11.89 12.11 1,848,331 22,266,922 12.047 11.63 11.63 11.64 11.43 11.64 1,923,477 11.576 2.37%
2025-09-29 0 11.82 11.82 11.83 11.75 11.89 1,198,999 14,193,846 11.838 11.36 11.36 11.37 11.29 11.43 1,247,746 11.376 0.51%
2025-09-26 0 11.76 11.76 11.77 11.64 11.80 1,112,943 13,064,594 11.739 11.30 11.30 11.31 11.19 11.34 1,158,191 11.280 0.51%
2025-09-25 0 11.70 11.69 11.70 11.68 11.90 1,916,306 22,494,809 11.739 11.24 11.23 11.24 11.22 11.44 1,994,216 11.280 -1.27%
2025-09-24 0 11.85 11.85 11.86 11.80 12.03 1,426,729 16,913,916 11.855 11.39 11.39 11.40 11.34 11.56 1,484,734 11.392 -0.67%
2025-09-23 0 11.93 11.92 11.93 11.87 12.00 1,356,448 16,175,353 11.925 11.46 11.45 11.46 11.41 11.53 1,411,596 11.459 0.08%
2025-09-22 0 11.92 11.91 11.92 11.84 12.10 1,696,428 20,214,711 11.916 11.45 11.44 11.45 11.38 11.63 1,765,398 11.451 -0.50%
2025-09-19 0 11.98 11.98 12.05 11.92 12.17 4,302,576 51,621,062 11.998 11.51 11.51 11.58 11.45 11.69 4,477,503 11.529 -1.48%
2025-09-18 0 12.16 12.10 12.16 12.10 12.29 1,037,016 12,620,262 12.170 11.68 11.63 11.68 11.63 11.81 1,079,177 11.694 0.08%
2025-09-17 0 12.15 12.13 12.15 12.02 12.20 1,578,627 19,095,046 12.096 11.68 11.66 11.68 11.55 11.72 1,642,808 11.623 -0.08%
2025-09-16 0 12.16 12.15 12.16 12.16 12.29 1,010,008 12,331,555 12.209 11.68 11.68 11.68 11.68 11.81 1,051,071 11.732 -0.65%
2025-09-15 0 12.24 12.24 12.25 12.24 12.49 765,141 9,399,546 12.285 11.76 11.76 11.77 11.76 12.00 796,249 11.805 -1.05%
2025-09-12 0 12.37 12.37 12.38 12.32 12.40 1,037,609 12,823,682 12.359 11.89 11.89 11.90 11.84 11.92 1,079,794 11.876 0.41%
2025-09-11 0 12.32 12.31 12.32 12.23 12.38 634,201 7,805,571 12.308 11.84 11.83 11.84 11.75 11.90 659,985 11.827 -0.16%
2025-09-10 0 12.34 12.34 12.35 12.20 12.36 1,957,314 24,067,680 12.296 11.86 11.86 11.87 11.72 11.88 2,036,891 11.816 1.56%
2025-09-09 0 12.15 12.15 12.16 12.08 12.28 960,436 11,666,422 12.147 11.68 11.68 11.68 11.61 11.80 999,484 11.672 -0.16%
2025-09-08 0 12.17 12.15 12.17 12.04 12.19 1,129,000 13,715,929 12.149 11.69 11.68 11.69 11.57 11.71 1,174,901 11.674 1.08%
2025-09-05 0 12.04 12.04 12.08 12.01 12.19 1,102,690 13,316,678 12.077 11.57 11.57 11.61 11.54 11.71 1,147,521 11.605 0.00%
2025-09-04 0 12.04 12.02 12.04 11.96 12.22 1,756,096 21,126,326 12.030 11.57 11.55 11.57 11.49 11.74 1,827,492 11.560 -0.91%
2025-09-03 0 12.15 12.14 12.15 12.08 12.55 2,206,390 26,941,225 12.211 11.68 11.67 11.68 11.61 12.06 2,296,094 11.734 -1.54%
2025-09-02 0 12.73 12.72 12.73 12.60 12.79 1,215,290 15,465,466 12.726 11.86 11.85 11.86 11.74 11.91 1,304,669 11.854 0.79%
2025-09-01 0 12.63 12.63 12.65 12.58 12.86 4,318,809 54,686,495 12.662 11.76 11.76 11.78 11.72 11.98 4,636,439 11.795 -1.71%
2025-08-29 0 12.85 12.85 12.86 12.84 12.97 1,848,673 23,813,277 12.881 11.97 11.97 11.98 11.96 12.08 1,984,635 11.999 -0.39%
2025-08-28 0 12.90 12.90 12.91 12.76 12.91 1,501,562 19,315,013 12.863 12.02 12.02 12.03 11.89 12.03 1,611,995 11.982 0.55%
2025-08-27 0 12.83 12.82 12.83 12.80 13.02 1,204,745 15,508,150 12.873 11.95 11.94 11.95 11.92 12.13 1,293,349 11.991 -0.08%
2025-08-26 0 12.84 12.84 12.86 12.82 13.09 2,784,667 35,953,085 12.911 11.96 11.96 11.98 11.94 12.19 2,989,467 12.027 -1.23%
2025-08-25 0 13.00 13.00 13.01 13.00 13.40 3,034,459 39,758,047 13.102 12.11 12.11 12.12 12.11 12.48 3,257,630 12.205 -2.26%
2025-08-22 0 13.30 13.27 13.30 13.07 13.52 3,732,299 49,360,529 13.225 12.39 12.36 12.39 12.17 12.59 4,006,794 12.319 -1.63%
2025-08-21 0 13.52 13.51 13.52 12.56 13.52 7,667,547 102,152,056 13.323 12.59 12.58 12.59 11.70 12.59 8,231,462 12.410 6.79%
2025-08-20 0 12.66 12.63 12.66 12.30 12.71 1,578,554 19,848,219 12.574 11.79 11.76 11.79 11.46 11.84 1,694,650 11.712 1.61%
2025-08-19 0 12.46 12.45 12.46 12.21 12.47 1,288,980 15,985,881 12.402 11.61 11.60 11.61 11.37 11.62 1,383,779 11.552 2.05%
2025-08-18 0 12.21 12.21 12.24 12.21 12.55 1,833,646 22,571,799 12.310 11.37 11.37 11.40 11.37 11.69 1,968,503 11.466 -3.02%
2025-08-15 0 12.59 12.57 12.59 12.46 12.80 819,994 10,290,258 12.549 11.73 11.71 11.73 11.61 11.92 880,301 11.689 -1.56%
2025-08-14 0 12.79 12.74 12.79 12.65 12.81 1,130,115 14,405,881 12.747 11.91 11.87 11.91 11.78 11.93 1,213,230 11.874 -0.23%
2025-08-13 0 12.82 12.77 12.82 12.77 12.89 821,696 10,561,178 12.853 11.94 11.90 11.94 11.90 12.01 882,128 11.972 -0.31%
2025-08-12 0 12.86 12.83 12.86 12.78 12.88 676,669 8,682,126 12.831 11.98 11.95 11.98 11.90 12.00 726,435 11.952 0.39%
2025-08-11 0 12.81 12.79 12.81 12.76 12.91 616,076 7,914,076 12.846 11.93 11.91 11.93 11.89 12.03 661,386 11.966 0.08%
2025-08-08 0 12.80 12.80 12.83 12.67 12.86 1,564,895 19,993,208 12.776 11.92 11.92 11.95 11.80 11.98 1,679,986 11.901 -0.16%
2025-08-07 0 12.82 12.80 12.82 12.51 12.84 2,315,610 29,386,191 12.690 11.94 11.92 11.94 11.65 11.96 2,485,913 11.821 2.64%
2025-08-06 0 12.49 12.49 12.51 12.39 12.58 1,266,052 15,811,330 12.489 11.63 11.63 11.65 11.54 11.72 1,359,165 11.633 0.64%
2025-08-05 0 12.41 12.40 12.41 12.27 12.49 1,011,567 12,562,232 12.419 11.56 11.55 11.56 11.43 11.63 1,085,963 11.568 1.22%
2025-08-04 0 12.26 12.26 12.27 12.14 12.32 823,042 10,087,409 12.256 11.42 11.42 11.43 11.31 11.48 883,573 11.417 0.33%
2025-08-01 0 12.22 12.20 12.22 12.10 12.24 853,101 10,400,665 12.192 11.38 11.36 11.38 11.27 11.40 915,843 11.356 0.66%
2025-07-31 0 12.14 12.14 12.16 12.08 12.28 1,368,748 16,633,713 12.153 11.31 11.31 11.33 11.25 11.44 1,469,414 11.320 -0.82%
2025-07-30 0 12.24 12.22 12.24 12.18 12.58 2,196,121 27,124,685 12.351 11.40 11.38 11.40 11.35 11.72 2,357,636 11.505 -2.24%
2025-07-29 0 12.52 12.48 12.52 12.28 12.56 1,266,301 15,773,318 12.456 11.66 11.63 11.66 11.44 11.70 1,359,432 11.603 1.95%
2025-07-28 0 12.28 12.28 12.32 12.10 12.38 1,543,500 18,982,772 12.299 11.44 11.44 11.48 11.27 11.53 1,657,018 11.456 0.49%
2025-07-25 0 12.22 12.18 12.22 12.08 12.24 852,401 10,385,448 12.184 11.38 11.35 11.38 11.25 11.40 915,091 11.349 0.00%
2025-07-24 0 12.22 12.14 12.22 12.02 12.22 3,552,241 43,098,880 12.133 11.38 11.31 11.38 11.20 11.38 3,813,493 11.302 0.33%
2025-07-23 0 12.18 12.14 12.18 12.06 12.28 1,009,040 12,243,929 12.134 11.35 11.31 11.35 11.23 11.44 1,083,251 11.303 0.33%
2025-07-22 0 12.14 12.14 12.16 12.06 12.26 1,328,901 16,147,375 12.151 11.31 11.31 11.33 11.23 11.42 1,426,636 11.318 -0.65%
2025-07-21 0 12.22 12.22 12.26 12.20 12.30 911,843 11,171,328 12.251 11.38 11.38 11.42 11.36 11.46 978,905 11.412 -0.81%
2025-07-18 0 12.32 12.30 12.32 12.22 12.40 1,098,791 13,513,780 12.299 11.48 11.46 11.48 11.38 11.55 1,179,602 11.456 0.00%
2025-07-17 0 12.32 12.32 12.34 12.30 12.44 1,228,376 15,154,012 12.337 11.48 11.48 11.49 11.46 11.59 1,318,718 11.491 -0.32%
2025-07-16 0 12.36 12.36 12.38 12.32 12.50 783,257 9,704,613 12.390 11.51 11.51 11.53 11.48 11.64 840,862 11.541 -0.48%
2025-07-15 0 12.42 12.40 12.42 12.32 12.50 1,147,660 14,225,968 12.396 11.57 11.55 11.57 11.48 11.64 1,232,065 11.546 0.16%
2025-07-14 0 12.40 12.38 12.40 12.28 12.56 787,400 9,750,949 12.384 11.55 11.53 11.55 11.44 11.70 845,310 11.535 0.81%
2025-07-11 0 12.30 12.28 12.30 12.22 12.58 2,262,933 28,046,337 12.394 11.46 11.44 11.46 11.38 11.72 2,429,362 11.545 -1.60%
2025-07-10 0 12.50 12.46 12.50 12.24 12.50 1,963,622 24,375,393 12.413 11.64 11.61 11.64 11.40 11.64 2,108,038 11.563 1.79%
2025-07-09 0 12.28 12.28 12.30 12.18 12.36 1,374,274 16,854,984 12.265 11.44 11.44 11.46 11.35 11.51 1,475,346 11.424 -0.65%
2025-07-08 0 12.36 12.32 12.36 12.18 12.40 1,070,398 13,176,612 12.310 11.51 11.48 11.51 11.35 11.55 1,149,121 11.467 0.32%
2025-07-07 0 12.32 12.30 12.32 12.08 12.34 840,001 10,306,652 12.270 11.48 11.46 11.48 11.25 11.49 901,779 11.429 1.32%
2025-07-04 0 12.16 12.14 12.16 12.06 12.20 537,135 6,518,335 12.135 11.33 11.31 11.33 11.23 11.36 576,639 11.304 -0.33%
2025-07-03 0 12.20 12.18 12.20 12.06 12.28 1,606,191 19,512,925 12.149 11.36 11.35 11.36 11.23 11.44 1,724,319 11.316 -0.49%
2025-07-02 0 12.26 12.20 12.26 12.00 12.30 1,233,344 15,064,159 12.214 11.42 11.36 11.42 11.18 11.46 1,324,051 11.377 1.32%
2025-06-30 0 12.10 12.10 12.16 12.10 12.44 1,012,502 12,383,068 12.230 11.27 11.27 11.33 11.27 11.59 1,086,967 11.392 -3.04%
2025-06-27 0 12.48 12.46 12.48 12.36 12.50 1,167,732 14,553,397 12.463 11.63 11.61 11.63 11.51 11.64 1,253,614 11.609 0.81%
2025-06-26 0 12.38 12.36 12.38 12.26 12.48 1,562,095 19,307,176 12.360 11.53 11.51 11.53 11.42 11.63 1,676,980 11.513 -0.32%
2025-06-25 0 12.42 12.40 12.42 12.06 12.44 2,522,360 31,166,241 12.356 11.57 11.55 11.57 11.23 11.59 2,707,869 11.510 2.81%
2025-06-24 0 12.08 12.06 12.08 11.70 12.14 2,345,253 28,238,347 12.041 11.25 11.23 11.25 10.90 11.31 2,517,736 11.216 2.72%
2025-06-23 0 11.76 11.74 11.76 11.36 11.98 3,919,602 45,573,058 11.627 10.95 10.94 10.95 10.58 11.16 4,207,872 10.830 3.52%
2025-06-20 0 11.36 11.36 11.46 11.30 11.48 18,586,758 211,186,940 11.362 10.58 10.58 10.67 10.53 10.69 19,953,734 10.584 0.18%
2025-06-19 0 11.34 11.28 11.34 11.24 11.42 2,216,370 25,062,506 11.308 10.56 10.51 10.56 10.47 10.64 2,379,374 10.533 -0.70%
2025-06-18 0 11.42 11.42 11.44 11.36 11.50 1,140,879 13,018,886 11.411 10.64 10.64 10.66 10.58 10.71 1,224,786 10.630 0.35%
2025-06-17 0 11.38 11.36 11.38 11.20 11.50 1,150,961 13,133,376 11.411 10.60 10.58 10.60 10.43 10.71 1,235,609 10.629 0.71%
2025-06-16 0 11.30 11.30 11.34 11.14 11.36 1,444,539 16,229,498 11.235 10.53 10.53 10.56 10.38 10.58 1,550,779 10.465 -0.53%
2025-06-13 0 11.36 11.34 11.36 11.30 11.46 1,021,420 11,618,645 11.375 10.58 10.56 10.58 10.53 10.67 1,096,541 10.596 0.35%
2025-06-12 0 11.32 11.30 11.32 11.28 11.48 1,201,425 13,649,714 11.361 10.54 10.53 10.54 10.51 10.69 1,289,785 10.583 -1.22%
2025-06-11 0 11.46 11.44 11.46 11.28 11.56 1,156,364 13,279,993 11.484 10.67 10.66 10.67 10.51 10.77 1,241,410 10.698 1.60%
2025-06-10 0 11.28 11.26 11.28 11.28 11.38 651,688 7,376,112 11.318 10.51 10.49 10.51 10.51 10.60 699,617 10.543 0.00%
2025-06-09 0 11.28 11.24 11.28 11.26 11.38 877,216 9,897,603 11.283 10.51 10.47 10.51 10.49 10.60 941,731 10.510 0.36%
2025-06-06 0 11.24 11.24 11.26 11.14 11.28 772,495 8,672,263 11.226 10.47 10.47 10.49 10.38 10.51 829,309 10.457 0.18%
2025-06-05 0 11.22 11.22 11.24 11.20 11.30 689,965 7,761,954 11.250 10.45 10.45 10.47 10.43 10.53 740,709 10.479 0.00%
2025-06-04 0 11.22 11.20 11.22 11.20 11.32 1,734,527 19,478,925 11.230 10.45 10.43 10.45 10.43 10.54 1,862,094 10.461 -0.36%
2025-06-03 0 11.26 11.22 11.26 11.02 11.30 1,156,304 12,997,024 11.240 10.49 10.45 10.49 10.27 10.53 1,241,345 10.470 1.99%
2025-06-02 0 11.04 11.02 11.04 10.78 11.16 2,604,934 28,368,054 10.890 10.28 10.27 10.28 10.04 10.40 2,796,516 10.144 0.00%
2025-05-30 0 11.04 11.04 11.06 11.04 11.26 1,420,555 15,789,362 11.115 10.28 10.28 10.30 10.28 10.49 1,525,031 10.353 -1.25%
2025-05-29 0 11.18 11.16 11.18 11.04 11.22 1,448,931 16,107,984 11.117 10.41 10.40 10.41 10.28 10.45 1,555,494 10.356 -0.18%
2025-05-28 0 11.20 11.16 11.20 11.04 11.38 1,661,405 18,494,803 11.132 10.43 10.40 10.43 10.28 10.60 1,783,594 10.369 0.00%
2025-05-27 0 11.20 11.20 11.22 10.94 11.26 2,054,382 22,842,657 11.119 10.43 10.43 10.45 10.19 10.49 2,205,473 10.357 2.38%
2025-05-26 0 10.94 10.92 10.94 10.94 11.28 1,383,871 15,286,527 11.046 10.19 10.17 10.19 10.19 10.51 1,485,649 10.289 -3.01%
2025-05-23 0 11.28 11.24 11.28 11.22 11.38 624,289 7,034,904 11.269 10.51 10.47 10.51 10.45 10.60 670,203 10.497 -0.88%
2025-05-22 0 11.38 11.32 11.38 11.20 11.38 1,507,417 17,021,382 11.292 10.60 10.54 10.60 10.43 10.60 1,618,281 10.518 0.00%
2025-05-21 0 11.38 11.36 11.38 11.16 11.40 1,168,649 13,217,453 11.310 10.60 10.58 10.60 10.40 10.62 1,254,598 10.535 1.97%
2025-05-20 0 11.16 11.12 11.16 11.08 11.20 981,881 10,939,471 11.141 10.40 10.36 10.40 10.32 10.43 1,054,094 10.378 0.36%
2025-05-19 0 11.12 11.08 11.12 10.98 11.20 947,892 10,495,557 11.073 10.36 10.32 10.36 10.23 10.43 1,017,605 10.314 0.36%
2025-05-16 0 11.08 11.06 11.08 10.88 11.22 562,934 6,251,887 11.106 10.32 10.30 10.32 10.13 10.45 604,335 10.345 -1.77%
2025-05-15 0 11.28 11.24 11.28 11.22 11.40 679,190 7,675,996 11.302 10.51 10.47 10.51 10.45 10.62 729,142 10.527 -0.35%
2025-05-14 0 11.32 11.30 11.32 11.30 11.40 720,367 8,165,464 11.335 10.54 10.53 10.54 10.53 10.62 773,347 10.559 0.53%
2025-05-13 0 11.26 11.24 11.26 11.14 11.48 965,192 10,855,282 11.247 10.49 10.47 10.49 10.38 10.69 1,036,178 10.476 -0.18%
2025-05-12 0 11.28 11.28 11.34 11.16 11.46 992,190 11,244,731 11.333 10.51 10.51 10.56 10.40 10.67 1,065,161 10.557 1.44%
2025-05-09 0 11.12 11.10 11.12 11.02 11.18 768,000 8,509,426 11.080 10.36 10.34 10.36 10.27 10.41 824,483 10.321 0.91%
2025-05-08 0 11.02 11.02 11.04 10.96 11.08 584,364 6,437,764 11.017 10.27 10.27 10.28 10.21 10.32 627,341 10.262 0.00%
2025-05-07 0 11.02 11.00 11.02 10.92 11.10 994,535 10,948,403 11.009 10.27 10.25 10.27 10.17 10.34 1,067,679 10.254 1.10%
2025-05-06 0 10.90 10.86 10.90 10.74 10.90 617,407 6,693,989 10.842 10.15 10.12 10.15 10.00 10.15 662,815 10.099 1.11%
2025-05-02 0 10.78 10.74 10.78 10.64 10.80 794,265 8,531,611 10.742 10.04 10.00 10.04 9.911 10.06 852,680 10.006 0.94%
2025-04-30 0 10.68 10.66 10.68 10.54 10.72 1,134,837 12,097,983 10.661 9.948 9.930 9.948 9.818 9.986 1,218,299 9.9302 0.19%
2025-04-29 0 10.66 10.66 10.72 10.66 10.78 399,629 4,273,755 10.694 9.930 9.930 9.986 9.930 10.04 429,020 9.9617 -0.56%
2025-04-28 0 10.72 10.70 10.72 10.58 10.74 269,945 2,887,611 10.697 9.986 9.967 9.986 9.855 10.00 289,798 9.9642 0.75%
2025-04-25 0 10.64 10.60 10.64 10.56 10.70 476,584 5,073,272 10.645 9.911 9.874 9.911 9.837 9.967 511,635 9.9158 1.14%
2025-04-24 0 10.52 10.50 10.52 10.48 10.62 494,187 5,214,194 10.551 9.799 9.781 9.799 9.762 9.892 530,532 9.8282 -0.94%
2025-04-23 0 10.62 10.60 10.62 10.44 10.70 1,284,992 13,660,299 10.631 9.892 9.874 9.892 9.725 9.967 1,379,498 9.9024 1.72%
2025-04-22 0 10.44 10.42 10.44 10.28 10.46 611,385 6,357,992 10.399 9.725 9.706 9.725 9.576 9.743 656,350 9.6869 0.58%
2025-04-17 0 10.38 10.38 10.40 10.30 10.44 623,827 6,466,539 10.366 9.669 9.669 9.688 9.594 9.725 669,707 9.6558 0.78%
2025-04-16 0 10.30 10.30 10.32 10.26 10.78 2,246,813 23,413,938 10.421 9.594 9.594 9.613 9.557 10.04 2,412,056 9.7070 -4.45%
2025-04-15 0 10.78 10.72 10.78 10.62 10.78 661,449 7,091,515 10.721 10.04 9.986 10.04 9.892 10.04 710,096 9.9867 0.37%
2025-04-14 0 10.74 10.68 10.74 10.42 10.78 569,815 6,088,391 10.685 10.00 9.948 10.00 9.706 10.04 611,722 9.9529 3.07%
2025-04-11 0 10.42 10.40 10.42 10.24 10.48 1,034,955 10,734,949 10.372 9.706 9.688 9.706 9.538 9.762 1,111,071 9.6618 0.58%
2025-04-10 0 10.36 10.34 10.36 10.00 10.46 1,047,295 10,788,907 10.302 9.650 9.632 9.650 9.315 9.743 1,124,319 9.5959 2.37%
2025-04-09 0 10.12 10.10 10.12 9.990 10.38 1,320,472 13,303,432 10.075 9.427 9.408 9.427 9.306 9.669 1,417,587 9.3846 -1.36%
2025-04-08 0 10.26 10.26 10.28 10.12 10.46 1,608,526 16,468,123 10.238 9.557 9.557 9.576 9.427 9.743 1,726,826 9.5366 -0.39%
2025-04-07 0 10.30 10.22 10.30 10.22 10.70 1,892,884 19,688,485 10.401 9.594 9.520 9.594 9.520 9.967 2,032,097 9.6888 -11.21%
2025-04-03 0 11.60 11.56 11.60 11.50 11.70 1,148,352 13,304,142 11.585 10.81 10.77 10.81 10.71 10.90 1,232,808 10.792 -1.02%
2025-04-02 0 11.72 11.70 11.72 11.70 11.78 286,246 3,352,508 11.712 10.92 10.90 10.92 10.90 10.97 307,298 10.910 -0.68%
2025-04-01 0 11.80 11.78 11.80 11.66 11.80 722,365 8,489,225 11.752 10.99 10.97 10.99 10.86 10.99 775,492 10.947 1.55%
2025-03-31 0 11.62 11.62 11.64 11.60 11.72 1,111,824 12,950,016 11.648 10.82 10.82 10.84 10.81 10.92 1,193,594 10.850 -1.02%
2025-03-28 0 11.74 11.70 11.74 11.62 11.78 788,764 9,202,357 11.667 10.94 10.90 10.94 10.82 10.97 846,774 10.868 0.00%
2025-03-27 0 11.74 11.74 11.76 11.72 11.98 198,617 2,336,219 11.762 10.94 10.94 10.95 10.92 11.16 213,224 10.957 -0.51%
2025-03-26 0 11.80 11.78 11.80 11.70 11.98 391,305 4,603,709 11.765 10.99 10.97 10.99 10.90 11.16 420,084 10.959 0.34%
2025-03-25 0 11.76 11.72 11.76 11.72 12.00 762,000 9,007,576 11.821 10.95 10.92 10.95 10.92 11.18 818,042 11.011 -1.18%
2025-03-24 0 11.90 11.90 11.94 11.80 12.12 718,065 8,547,709 11.904 11.08 11.08 11.12 10.99 11.29 770,876 11.088 -1.82%
2025-03-21 0 12.12 12.04 12.12 11.86 12.14 3,280,601 39,464,023 12.030 11.29 11.22 11.29 11.05 11.31 3,521,875 11.205 0.00%
2025-03-20 0 12.12 12.10 12.12 12.08 12.24 905,151 11,000,176 12.153 11.29 11.27 11.29 11.25 11.40 971,721 11.320 -0.66%
2025-03-19 0 12.20 12.16 12.20 12.06 12.20 1,390,114 16,911,816 12.166 11.36 11.33 11.36 11.23 11.36 1,492,351 11.332 0.49%
2025-03-18 0 12.14 12.10 12.14 11.98 12.20 1,299,393 15,741,845 12.115 11.31 11.27 11.31 11.16 11.36 1,394,958 11.285 1.17%
2025-03-17 0 12.00 11.96 12.00 11.94 12.18 1,857,450 22,428,946 12.075 11.18 11.14 11.18 11.12 11.35 1,994,057 11.248 0.00%
2025-03-14 0 12.00 11.96 12.00 11.90 12.10 1,774,065 21,293,362 12.003 11.18 11.14 11.18 11.08 11.27 1,904,540 11.180 0.84%
2025-03-13 0 11.90 11.90 11.92 11.80 12.00 1,459,088 17,380,500 11.912 11.08 11.08 11.10 10.99 11.18 1,566,398 11.096 0.85%
2025-03-12 0 11.80 11.78 11.80 11.52 11.88 1,530,954 17,999,057 11.757 10.99 10.97 10.99 10.73 11.07 1,643,549 10.951 -0.51%
2025-03-11 0 11.86 11.82 11.86 11.72 11.98 1,157,141 13,695,185 11.835 11.05 11.01 11.05 10.92 11.16 1,242,244 11.025 -1.00%
2025-03-10 0 11.98 11.92 11.98 11.72 12.00 3,014,715 35,920,073 11.915 11.16 11.10 11.16 10.92 11.18 3,236,434 11.099 2.22%
2025-03-07 0 11.72 11.70 11.72 11.44 11.90 2,628,333 30,798,661 11.718 10.92 10.90 10.92 10.66 11.08 2,821,636 10.915 1.91%
2025-03-06 0 11.50 11.50 11.52 11.46 11.72 1,198,571 13,832,936 11.541 10.71 10.71 10.73 10.67 10.92 1,286,721 10.751 -0.86%
2025-03-05 0 11.60 11.58 11.60 11.34 11.62 2,185,253 25,182,168 11.524 10.81 10.79 10.81 10.56 10.82 2,345,969 10.734 2.29%
2025-03-04 0 11.72 11.70 11.72 11.58 11.78 1,607,594 18,800,419 11.695 10.56 10.55 10.56 10.44 10.62 1,783,658 10.540 0.34%
2025-03-03 0 11.68 11.66 11.68 11.42 11.80 1,969,410 22,971,161 11.664 10.53 10.51 10.53 10.29 10.64 2,185,100 10.513 2.10%
2025-02-28 0 11.44 11.44 11.48 11.44 11.78 3,252,606 37,446,573 11.513 10.31 10.31 10.35 10.31 10.62 3,608,831 10.376 -1.89%
2025-02-27 0 11.66 11.64 11.66 11.34 11.66 2,361,545 27,105,826 11.478 10.51 10.49 10.51 10.22 10.51 2,620,181 10.345 2.46%
2025-02-26 0 11.38 11.34 11.38 11.26 11.48 2,192,962 24,889,388 11.350 10.26 10.22 10.26 10.15 10.35 2,433,135 10.229 0.53%
2025-02-25 0 11.32 11.30 11.32 11.16 11.40 2,791,864 31,547,755 11.300 10.20 10.18 10.20 10.06 10.27 3,097,629 10.184 0.00%
2025-02-24 0 11.32 11.32 11.34 10.76 11.44 4,534,291 50,973,042 11.242 10.20 10.20 10.22 9.698 10.31 5,030,886 10.132 3.10%
2025-02-21 0 10.98 10.96 10.98 10.58 11.14 4,970,463 54,303,453 10.925 9.896 9.878 9.896 9.536 10.04 5,514,828 9.8468 3.98%
2025-02-20 0 10.56 10.56 10.62 10.04 10.64 3,174,904 33,406,368 10.522 9.518 9.518 9.572 9.049 9.590 3,522,619 9.4834 4.97%
2025-02-19 0 10.06 10.02 10.06 10.00 10.12 464,421 4,667,276 10.050 9.067 9.031 9.067 9.013 9.121 515,284 9.0577 -0.40%
2025-02-18 0 10.10 10.08 10.10 10.00 10.10 452,145 4,547,845 10.058 9.103 9.085 9.103 9.013 9.103 501,664 9.0655 0.20%
2025-02-17 0 10.08 10.08 10.10 9.860 10.14 1,048,040 10,529,559 10.047 9.085 9.085 9.103 8.887 9.139 1,162,821 9.0552 0.90%
2025-02-14 0 9.990 9.980 9.990 9.910 10.00 853,500 8,494,196 9.9522 9.004 8.995 9.004 8.932 9.013 946,975 8.9698 1.01%
2025-02-13 0 9.890 9.880 9.890 9.880 10.06 1,504,678 14,990,562 9.9626 8.914 8.905 8.914 8.905 9.067 1,669,470 8.9792 -0.90%
2025-02-12 0 9.980 9.970 9.980 9.790 10.00 1,292,172 12,832,677 9.9311 8.995 8.986 8.995 8.824 9.013 1,433,691 8.9508 0.60%
2025-02-11 0 9.920 9.880 9.920 9.800 9.940 334,738 3,309,527 9.8869 8.941 8.905 8.941 8.833 8.959 371,398 8.9110 0.30%
2025-02-10 0 9.890 9.890 9.900 9.770 9.960 398,117 3,928,214 9.8670 8.914 8.914 8.923 8.806 8.977 441,719 8.8930 1.02%
2025-02-07 0 9.790 9.790 9.860 9.750 9.970 1,056,422 10,377,471 9.8232 8.824 8.824 8.887 8.788 8.986 1,172,121 8.8536 -1.51%
2025-02-06 0 9.940 9.910 9.940 9.910 9.980 247,359 2,457,723 9.9359 8.959 8.932 8.959 8.932 8.995 274,450 8.9551 0.00%
2025-02-05 0 9.940 9.930 9.940 9.840 10.08 889,956 8,863,675 9.9597 8.959 8.950 8.959 8.869 9.085 987,424 8.9766 0.30%
2025-02-04 0 9.910 9.860 9.910 9.800 9.980 1,001,522 9,865,391 9.8504 8.932 8.887 8.932 8.833 8.995 1,111,209 8.8781 -0.40%
2025-02-03 0 9.950 9.920 9.950 9.790 10.10 1,694,623 16,825,119 9.9285 8.968 8.941 8.968 8.824 9.103 1,880,218 8.9485 0.91%
2025-01-28 0 9.860 9.860 9.880 9.800 9.900 641,062 6,321,966 9.8617 8.887 8.887 8.905 8.833 8.923 711,271 8.8883 -0.40%
2025-01-27 0 9.900 9.880 9.900 9.790 9.900 305,560 3,012,352 9.8585 8.923 8.905 8.923 8.824 8.923 339,025 8.8853 1.02%
2025-01-24 0 9.800 9.790 9.800 9.770 9.880 352,971 3,460,874 9.8050 8.833 8.824 8.833 8.806 8.905 391,628 8.8371 -0.20%
2025-01-23 0 9.820 9.790 9.820 9.790 9.850 279,428 2,738,962 9.8020 8.851 8.824 8.851 8.824 8.878 310,031 8.8345 0.41%
2025-01-22 0 9.780 9.780 9.820 9.750 9.870 359,861 3,525,628 9.7972 8.815 8.815 8.851 8.788 8.896 399,273 8.8301 -0.41%
2025-01-21 0 9.820 9.820 9.830 9.820 9.900 265,122 2,614,848 9.8628 8.851 8.851 8.860 8.851 8.923 294,158 8.8893 -0.51%
2025-01-20 0 9.870 9.840 9.870 9.820 9.900 352,400 3,471,459 9.8509 8.896 8.869 8.896 8.851 8.923 390,995 8.8785 0.51%
2025-01-17 0 9.820 9.790 9.820 9.720 9.860 432,265 4,241,041 9.8112 8.851 8.824 8.851 8.761 8.887 479,607 8.8427 0.00%
2025-01-16 0 9.820 9.800 9.820 9.760 9.890 288,301 2,826,374 9.8036 8.851 8.833 8.851 8.797 8.914 319,876 8.8359 0.20%
2025-01-15 0 9.800 9.800 9.810 9.680 9.800 218,308 2,131,669 9.7645 8.833 8.833 8.842 8.724 8.833 242,217 8.8007 0.00%
2025-01-14 0 9.800 9.780 9.800 9.570 9.830 1,149,178 11,122,201 9.6784 8.833 8.815 8.833 8.625 8.860 1,275,036 8.7230 -0.20%
2025-01-13 0 9.820 9.800 9.820 9.650 9.830 851,778 8,314,869 9.7618 8.851 8.833 8.851 8.697 8.860 945,065 8.7982 -0.10%
2025-01-10 0 9.830 9.780 9.830 9.780 9.870 410,764 4,028,163 9.8065 8.860 8.815 8.860 8.815 8.896 455,751 8.8385 0.20%
2025-01-09 0 9.810 9.810 9.850 9.770 9.900 206,021 2,029,482 9.8509 8.842 8.842 8.878 8.806 8.923 228,584 8.8785 -0.41%
2025-01-08 0 9.850 9.810 9.850 9.800 9.960 810,437 7,974,209 9.8394 8.878 8.842 8.878 8.833 8.977 899,196 8.8682 -0.61%
2025-01-07 0 9.910 9.910 9.920 9.850 9.960 568,345 5,633,784 9.9126 8.932 8.932 8.941 8.878 8.977 630,590 8.9341 0.10%
2025-01-06 0 9.900 9.820 9.900 9.790 9.920 582,589 5,745,395 9.8618 8.923 8.851 8.923 8.824 8.941 646,394 8.8884 1.02%
2025-01-03 0 9.800 9.780 9.800 9.700 9.890 1,055,062 10,289,117 9.7521 8.833 8.815 8.833 8.743 8.914 1,170,612 8.7895 0.00%
2025-01-02 0 9.800 9.790 9.800 9.760 9.900 692,800 6,792,698 9.8047 8.833 8.824 8.833 8.797 8.923 768,675 8.8369 -0.61%
2024-12-31 0 9.860 9.860 9.900 9.860 10.10 218,455 2,165,034 9.9107 8.887 8.887 8.923 8.887 9.103 242,380 8.9324 -1.00%
2024-12-30 0 9.960 9.960 9.980 9.900 10.06 1,173,149 11,702,839 9.9756 8.977 8.977 8.995 8.923 9.067 1,301,632 8.9909 0.61%
2024-12-27 0 9.900 9.880 9.900 9.810 9.920 393,213 3,888,475 9.8890 8.923 8.905 8.923 8.842 8.941 436,278 8.9128 0.92%
2024-12-24 0 9.810 9.810 9.860 9.790 9.940 363,332 3,581,255 9.8567 8.842 8.842 8.887 8.824 8.959 403,124 8.8838 0.20%
2024-12-23 0 9.790 9.780 9.790 9.770 9.840 393,345 3,851,724 9.7922 8.824 8.815 8.824 8.806 8.869 436,424 8.8256 -0.71%
2024-12-20 0 9.860 9.830 9.860 9.730 9.880 1,553,232 15,265,338 9.8281 8.887 8.860 8.887 8.770 8.905 1,723,342 8.8580 0.51%
2024-12-19 0 9.810 9.800 9.810 9.760 9.840 290,208 2,839,409 9.7840 8.842 8.833 8.842 8.797 8.869 321,992 8.8183 -0.51%
2024-12-18 0 9.860 9.840 9.860 9.820 9.900 352,336 3,467,940 9.8427 8.887 8.869 8.887 8.851 8.923 390,924 8.8711 0.20%
2024-12-17 0 9.840 9.800 9.840 9.760 9.900 681,536 6,688,570 9.8140 8.869 8.833 8.869 8.797 8.923 756,178 8.8452 1.13%
2024-12-16 0 9.730 9.730 9.780 9.730 9.870 1,456,980 14,221,559 9.7610 8.770 8.770 8.815 8.770 8.896 1,616,548 8.7975 -0.10%
2024-12-13 0 9.740 9.720 9.740 9.640 9.830 434,355 4,230,049 9.7387 8.779 8.761 8.779 8.688 8.860 481,926 8.7774 -0.71%
2024-12-12 0 9.810 9.800 9.810 9.740 9.830 561,385 5,497,775 9.7932 8.842 8.833 8.842 8.779 8.860 622,868 8.8266 0.31%
2024-12-11 0 9.780 9.770 9.780 9.730 9.820 426,061 4,168,606 9.7841 8.815 8.806 8.815 8.770 8.851 472,723 8.8183 -0.10%
2024-12-10 0 9.790 9.750 9.790 9.710 9.880 953,541 9,337,565 9.7925 8.824 8.788 8.824 8.752 8.905 1,057,973 8.8259 0.62%
2024-12-09 0 9.730 9.700 9.730 9.570 9.730 1,001,897 9,677,338 9.6590 8.770 8.743 8.770 8.625 8.770 1,111,625 8.7056 0.00%
2024-12-06 0 9.730 9.710 9.730 9.670 9.870 651,369 6,336,010 9.7272 8.770 8.752 8.770 8.715 8.896 722,707 8.7671 0.31%
2024-12-05 0 9.700 9.690 9.700 9.640 9.880 587,784 5,716,454 9.7254 8.743 8.734 8.743 8.688 8.905 652,158 8.7654 -1.42%
2024-12-04 0 9.840 9.840 9.850 9.780 9.910 1,236,486 12,176,781 9.8479 8.869 8.869 8.878 8.815 8.932 1,371,906 8.8758 0.00%
2024-12-03 0 9.840 9.830 9.840 9.720 9.880 627,939 6,167,278 9.8215 8.869 8.860 8.869 8.761 8.905 696,711 8.8520 1.13%
2024-12-02 0 9.730 9.700 9.730 9.700 9.870 262,979 2,570,992 9.7764 8.770 8.743 8.770 8.743 8.896 291,780 8.8114 -0.51%
2024-11-29 0 9.780 9.750 9.780 9.750 9.860 420,470 4,114,122 9.7846 8.815 8.788 8.815 8.788 8.887 466,520 8.8188 0.20%
2024-11-28 0 9.760 9.760 9.800 9.530 9.850 368,018 3,602,964 9.7902 8.797 8.797 8.833 8.589 8.878 408,323 8.8238 0.10%
2024-11-27 0 9.750 9.750 9.780 9.630 9.820 758,186 7,396,588 9.7556 8.788 8.788 8.815 8.679 8.851 841,222 8.7927 1.25%
2024-11-26 0 9.630 9.600 9.630 9.600 9.760 665,340 6,422,952 9.6536 8.679 8.652 8.679 8.652 8.797 738,208 8.7007 -1.33%
2024-11-25 0 9.760 9.760 9.770 9.490 9.760 3,496,317 33,982,033 9.7194 8.797 8.797 8.806 8.553 8.797 3,879,233 8.7600 1.99%
2024-11-22 0 9.570 9.500 9.570 9.440 9.570 871,148 8,261,887 9.4839 8.625 8.562 8.625 8.508 8.625 966,556 8.5478 0.95%
2024-11-21 0 9.480 9.480 9.500 9.480 9.540 522,860 4,968,503 9.5025 8.544 8.544 8.562 8.544 8.598 580,124 8.5646 -0.21%
2024-11-20 0 9.500 9.490 9.500 9.440 9.500 317,174 3,009,151 9.4874 8.562 8.553 8.562 8.508 8.562 351,911 8.5509 -0.21%
2024-11-19 0 9.520 9.480 9.520 9.470 9.590 453,965 4,318,839 9.5136 8.580 8.544 8.580 8.535 8.643 503,683 8.5745 -0.10%
2024-11-18 0 9.530 9.480 9.530 9.480 9.620 590,541 5,616,060 9.5100 8.589 8.544 8.589 8.544 8.670 655,217 8.5713 0.32%
2024-11-15 0 9.500 9.490 9.500 9.450 9.520 406,923 3,863,205 9.4937 8.562 8.553 8.562 8.517 8.580 451,489 8.5566 0.00%
2024-11-14 0 9.500 9.440 9.500 9.420 9.530 714,369 6,765,687 9.4709 8.562 8.508 8.562 8.490 8.589 792,607 8.5360 -0.52%
2024-11-13 0 9.550 9.540 9.550 9.410 9.550 714,928 6,788,681 9.4956 8.607 8.598 8.607 8.481 8.607 793,227 8.5583 -0.21%
2024-11-12 0 9.570 9.570 9.580 9.510 9.750 880,068 8,435,474 9.5850 8.625 8.625 8.634 8.571 8.788 976,453 8.6389 -1.44%
2024-11-11 0 9.710 9.660 9.710 9.580 9.760 659,667 6,354,983 9.6336 8.752 8.706 8.752 8.634 8.797 731,914 8.6827 -0.51%
2024-11-08 0 9.760 9.740 9.760 9.740 9.930 513,580 5,023,621 9.7816 8.797 8.779 8.797 8.779 8.950 569,827 8.8160 -0.31%
2024-11-07 0 9.790 9.780 9.790 9.660 9.800 532,209 5,189,115 9.7501 8.824 8.815 8.824 8.706 8.833 590,496 8.7877 0.41%
2024-11-06 0 9.750 9.710 9.760 9.640 9.840 1,069,909 10,392,235 9.7132 8.788 8.752 8.797 8.688 8.869 1,187,085 8.7544 -0.31%
2024-11-05 0 9.780 9.770 9.780 9.710 9.820 830,687 8,119,289 9.7742 8.815 8.806 8.815 8.752 8.851 921,664 8.8094 0.31%
2024-11-04 0 9.750 9.720 9.750 9.680 9.760 442,062 4,301,868 9.7314 8.788 8.761 8.788 8.724 8.797 490,477 8.7708 0.10%
2024-11-01 0 9.740 9.710 9.740 9.600 9.790 769,244 7,483,672 9.7286 8.779 8.752 8.779 8.652 8.824 853,492 8.7683 0.93%
2024-10-31 0 9.650 9.650 9.680 9.650 9.780 657,355 6,379,920 9.7054 8.697 8.697 8.724 8.697 8.815 729,348 8.7474 -0.72%
2024-10-30 0 9.720 9.700 9.720 9.670 9.840 1,323,209 12,884,441 9.7373 8.761 8.743 8.761 8.715 8.869 1,468,127 8.7761 -1.42%
2024-10-29 0 9.860 9.790 9.860 9.760 9.960 1,913,381 18,790,860 9.8208 8.887 8.824 8.887 8.797 8.977 2,122,934 8.8514 -0.50%
2024-10-28 0 9.910 9.900 9.910 9.810 9.940 746,387 7,383,257 9.8920 8.932 8.923 8.932 8.842 8.959 828,131 8.9156 -0.70%
2024-10-25 0 9.980 9.970 9.980 9.920 10.02 407,264 4,061,540 9.9727 8.995 8.986 8.995 8.941 9.031 451,868 8.9883 -0.20%
2024-10-24 0 10.00 9.940 10.00 9.900 10.10 1,082,891 10,802,977 9.9761 9.013 8.959 9.013 8.923 9.103 1,201,489 8.9913 -0.79%
2024-10-23 0 10.08 10.02 10.08 9.920 10.14 1,053,417 10,570,282 10.034 9.085 9.031 9.085 8.941 9.139 1,168,787 9.0438 1.20%
2024-10-22 0 9.960 9.960 10.02 9.950 10.16 1,168,375 11,680,394 9.9971 8.977 8.977 9.031 8.968 9.157 1,296,335 9.0103 -0.80%
2024-10-21 0 10.04 10.02 10.04 9.990 10.44 1,849,048 18,646,894 10.085 9.049 9.031 9.049 9.004 9.409 2,051,556 9.0891 -3.65%
2024-10-18 0 10.42 10.38 10.42 10.18 10.42 1,199,395 12,376,839 10.319 9.391 9.355 9.391 9.175 9.391 1,330,753 9.3006 2.76%
2024-10-17 0 10.14 10.10 10.14 9.930 10.32 1,843,772 18,779,826 10.186 9.139 9.103 9.139 8.950 9.301 2,045,702 9.1801 1.91%
2024-10-16 0 9.950 9.950 9.980 9.910 10.14 1,180,328 11,838,032 10.029 8.968 8.968 8.995 8.932 9.139 1,309,597 9.0394 -0.70%
2024-10-15 0 10.02 10.02 10.04 9.930 10.20 1,647,742 16,553,067 10.046 9.031 9.031 9.049 8.950 9.193 1,828,203 9.0543 -1.38%
2024-10-14 0 10.16 10.14 10.16 10.02 10.34 1,159,242 11,776,605 10.159 9.157 9.139 9.157 9.031 9.319 1,286,202 9.1561 -0.59%
2024-10-10 0 10.22 10.22 10.24 10.00 10.32 2,381,510 24,342,520 10.221 9.211 9.211 9.229 9.013 9.301 2,642,333 9.2125 2.20%
2024-10-09 0 10.00 10.00 10.02 9.900 10.30 2,074,624 20,885,151 10.067 9.013 9.013 9.031 8.923 9.283 2,301,837 9.0733 -2.15%
2024-10-08 0 10.22 10.20 10.22 10.00 10.70 2,291,233 23,590,173 10.296 9.211 9.193 9.211 9.013 9.644 2,542,169 9.2795 -4.13%
2024-10-07 0 10.66 10.66 10.68 10.36 10.74 1,860,128 19,779,427 10.633 9.608 9.608 9.626 9.337 9.680 2,063,849 9.5838 2.90%
2024-10-04 0 10.36 10.34 10.36 10.12 10.42 2,394,800 24,762,815 10.340 9.337 9.319 9.337 9.121 9.391 2,657,078 9.3196 1.77%
2024-10-03 0 10.18 10.14 10.18 9.880 10.34 3,221,065 32,522,567 10.097 9.175 9.139 9.175 8.905 9.319 3,573,836 9.1002 -1.17%
2024-10-02 0 10.30 10.28 10.30 9.840 10.30 4,075,921 41,366,920 10.149 9.283 9.265 9.283 8.869 9.283 4,522,315 9.1473 3.00%
2024-09-30 0 10.00 9.990 10.00 9.870 10.26 3,101,384 31,141,694 10.041 9.013 9.004 9.013 8.896 9.247 3,441,047 9.0501 1.11%
2024-09-27 0 9.890 9.890 9.900 9.780 9.970 1,101,576 10,898,156 9.8932 8.914 8.914 8.923 8.815 8.986 1,222,220 8.9167 1.02%
2024-09-26 0 9.790 9.780 9.790 9.640 9.810 803,384 7,824,265 9.7391 8.824 8.815 8.824 8.688 8.842 891,371 8.7778 1.03%
2024-09-25 0 9.690 9.690 9.710 9.620 9.930 2,073,229 20,291,155 9.7872 8.734 8.734 8.752 8.670 8.950 2,300,289 8.8211 0.41%
2024-09-24 0 9.650 9.650 9.680 9.600 9.740 2,120,881 20,515,525 9.6731 8.697 8.697 8.724 8.652 8.779 2,353,160 8.7183 0.84%
2024-09-23 0 9.570 9.570 9.600 9.400 9.650 1,269,027 12,153,176 9.5768 8.625 8.625 8.652 8.472 8.697 1,408,011 8.6315 0.95%
2024-09-20 0 9.480 9.410 9.480 9.400 9.620 2,381,726 22,582,356 9.4815 8.544 8.481 8.544 8.472 8.670 2,642,572 8.5456 -1.66%
2024-09-19 0 9.640 9.600 9.640 9.500 9.640 822,181 7,884,448 9.5897 8.688 8.652 8.688 8.562 8.688 912,226 8.6431 1.26%
2024-09-17 0 9.520 9.510 9.520 9.510 9.680 787,000 7,550,375 9.5939 8.580 8.571 8.580 8.571 8.724 873,192 8.6469 -0.52%
2024-09-16 0 9.570 9.560 9.570 9.410 9.580 457,386 4,353,907 9.5191 8.625 8.616 8.625 8.481 8.634 507,479 8.5795 0.84%
2024-09-13 0 9.490 9.490 9.500 9.370 9.520 635,869 6,005,945 9.4453 8.553 8.553 8.562 8.445 8.580 705,509 8.5129 1.71%
2024-09-12 0 9.330 9.330 9.350 9.160 9.370 707,920 6,601,161 9.3247 8.409 8.409 8.427 8.256 8.445 785,451 8.4043 0.21%
2024-09-11 0 9.310 9.280 9.310 9.220 9.420 1,287,226 11,930,980 9.2688 8.391 8.364 8.391 8.310 8.490 1,428,203 8.3538 0.11%
2024-09-10 0 9.300 9.290 9.300 9.290 9.380 1,027,188 9,579,718 9.3262 8.382 8.373 8.382 8.373 8.454 1,139,686 8.4056 -0.53%
2024-09-09 0 9.350 9.330 9.350 9.280 9.460 908,816 8,468,246 9.3179 8.427 8.409 8.427 8.364 8.526 1,008,349 8.3981 -0.64%
2024-09-05 0 9.410 9.380 9.410 9.290 9.450 1,205,529 11,285,843 9.3617 8.481 8.454 8.481 8.373 8.517 1,337,558 8.4376 0.21%
2024-09-04 0 9.390 9.350 9.390 9.280 9.600 1,318,491 12,369,897 9.3819 8.463 8.427 8.463 8.364 8.652 1,462,892 8.4558 -2.09%
2024-09-03 0 9.900 9.880 9.900 9.840 9.940 520,389 5,141,518 9.8801 8.643 8.626 8.643 8.591 8.678 596,046 8.6260 0.20%
2024-09-02 0 9.880 9.880 9.910 9.800 9.960 576,984 5,681,125 9.8462 8.626 8.626 8.652 8.556 8.696 660,869 8.5964 -0.20%
2024-08-30 0 9.900 9.900 9.910 9.860 9.950 1,327,617 13,151,349 9.9060 8.643 8.643 8.652 8.608 8.687 1,520,633 8.6486 0.10%
2024-08-29 0 9.890 9.890 9.900 9.750 9.900 689,615 6,787,978 9.8431 8.635 8.635 8.643 8.512 8.643 789,875 8.5937 0.30%
2024-08-28 0 9.860 9.850 9.860 9.790 9.860 874,194 8,596,130 9.8332 8.608 8.600 8.608 8.547 8.608 1,001,289 8.5851 0.61%
2024-08-27 0 9.800 9.800 9.820 9.720 9.820 928,873 9,090,390 9.7865 8.556 8.556 8.574 8.486 8.574 1,063,918 8.5443 0.51%
2024-08-26 0 9.750 9.730 9.750 9.730 9.810 493,763 4,826,513 9.7750 8.512 8.495 8.512 8.495 8.565 565,549 8.5342 0.10%
2024-08-23 0 9.740 9.740 9.750 9.550 9.760 708,048 6,866,322 9.6975 8.504 8.504 8.512 8.338 8.521 810,988 8.4666 1.99%
2024-08-22 0 9.550 9.530 9.550 9.490 9.620 572,822 5,457,930 9.5281 8.338 8.320 8.338 8.285 8.399 656,102 8.3187 -0.83%
2024-08-21 0 9.630 9.600 9.630 9.370 9.630 673,628 6,445,578 9.5685 8.408 8.381 8.408 8.181 8.408 771,564 8.3539 1.26%
2024-08-20 0 9.510 9.510 9.530 9.500 9.590 354,746 3,381,662 9.5326 8.303 8.303 8.320 8.294 8.373 406,321 8.3226 0.53%
2024-08-19 0 9.460 9.460 9.510 9.310 9.510 537,391 5,088,511 9.4689 8.259 8.259 8.303 8.128 8.303 615,520 8.2670 -0.11%
2024-08-16 0 9.470 9.460 9.470 9.340 9.480 555,765 5,245,878 9.4390 8.268 8.259 8.268 8.154 8.277 636,565 8.2409 1.50%
2024-08-15 0 9.330 9.330 9.350 9.240 9.480 195,112 1,820,287 9.3294 8.146 8.146 8.163 8.067 8.277 223,478 8.1452 -0.32%
2024-08-14 0 9.360 9.280 9.360 9.210 9.470 413,738 3,868,037 9.3490 8.172 8.102 8.172 8.041 8.268 473,890 8.1623 0.21%
2024-08-13 0 9.340 9.300 9.340 9.250 9.390 230,985 2,150,144 9.3086 8.154 8.120 8.154 8.076 8.198 264,567 8.1270 -0.32%
2024-08-12 0 9.370 9.310 9.370 9.300 9.420 365,106 3,412,325 9.3461 8.181 8.128 8.181 8.120 8.224 418,187 8.1598 0.54%
2024-08-09 0 9.320 9.280 9.320 9.190 9.400 628,620 5,860,134 9.3222 8.137 8.102 8.137 8.023 8.207 720,012 8.1389 1.53%
2024-08-08 0 9.180 9.140 9.180 9.100 9.280 994,212 9,119,493 9.1726 8.015 7.980 8.015 7.945 8.102 1,138,756 8.0083 -1.08%
2024-08-07 0 9.280 9.270 9.280 9.210 9.400 1,413,321 13,090,066 9.2619 8.102 8.093 8.102 8.041 8.207 1,618,797 8.0863 -1.49%
2024-08-06 0 9.420 9.400 9.420 9.210 9.420 434,620 4,069,985 9.3645 8.224 8.207 8.224 8.041 8.224 497,807 8.1758 0.11%
2024-08-05 0 9.410 9.400 9.410 9.170 9.670 1,565,819 14,709,323 9.3940 8.216 8.207 8.216 8.006 8.443 1,793,466 8.2016 -2.69%
2024-08-02 0 9.670 9.610 9.670 9.550 9.720 836,820 8,046,143 9.6151 8.443 8.390 8.443 8.338 8.486 958,481 8.3947 -0.51%
2024-08-01 0 9.720 9.710 9.720 9.690 9.860 250,423 2,442,128 9.7520 8.486 8.477 8.486 8.460 8.608 286,831 8.5142 -1.52%
2024-07-31 0 9.870 9.840 9.870 9.720 9.950 843,122 8,329,573 9.8794 8.617 8.591 8.617 8.486 8.687 965,700 8.6254 2.39%
2024-07-30 0 9.640 9.630 9.640 9.630 9.880 454,105 4,415,472 9.7235 8.416 8.408 8.416 8.408 8.626 520,125 8.4892 -0.92%
2024-07-29 0 9.730 9.710 9.730 9.640 9.760 261,800 2,538,801 9.6975 8.495 8.477 8.495 8.416 8.521 299,862 8.4666 0.10%
2024-07-26 0 9.720 9.710 9.760 9.600 9.790 669,508 6,492,384 9.6972 8.486 8.477 8.521 8.381 8.547 766,845 8.4664 -0.72%
2024-07-25 0 9.790 9.780 9.790 9.740 9.880 429,700 4,206,588 9.7896 8.547 8.539 8.547 8.504 8.626 492,172 8.5470 -1.51%
2024-07-24 0 9.940 9.900 9.940 9.850 10.14 484,357 4,803,414 9.9171 8.678 8.643 8.678 8.600 8.853 554,775 8.6583 0.20%
2024-07-23 0 9.920 9.910 9.920 9.910 10.20 437,676 4,374,324 9.9944 8.661 8.652 8.661 8.652 8.905 501,308 8.7258 -2.94%
2024-07-22 0 10.22 10.22 10.24 9.980 10.26 722,980 7,307,680 10.108 8.923 8.923 8.940 8.713 8.958 828,091 8.8247 1.79%
2024-07-19 0 10.04 10.02 10.04 9.830 10.04 843,790 8,404,186 9.9600 8.766 8.748 8.766 8.582 8.766 966,465 8.6958 0.00%
2024-07-18 0 10.04 10.02 10.04 9.870 10.06 625,145 6,249,345 9.9966 8.766 8.748 8.766 8.617 8.783 716,032 8.7277 0.50%
2024-07-17 0 9.990 9.980 9.990 9.830 10.00 709,110 7,044,261 9.9339 8.722 8.713 8.722 8.582 8.731 812,204 8.6730 2.36%
2024-07-16 0 9.760 9.760 9.790 9.720 9.920 443,300 4,332,956 9.7743 8.521 8.521 8.547 8.486 8.661 507,749 8.5337 -1.21%
2024-07-15 0 9.880 9.840 9.880 9.710 10.12 885,300 8,682,457 9.8074 8.626 8.591 8.626 8.477 8.835 1,014,010 8.5625 -1.20%
2024-07-12 0 10.00 9.990 10.00 9.880 10.10 916,810 9,169,038 10.001 8.731 8.722 8.731 8.626 8.818 1,050,101 8.7316 0.10%
2024-07-11 0 9.990 9.930 9.990 9.810 9.990 628,686 6,225,245 9.9020 8.722 8.670 8.722 8.565 8.722 720,088 8.6451 1.73%
2024-07-10 0 9.820 9.780 9.820 9.740 9.880 361,149 3,533,640 9.7844 8.574 8.539 8.574 8.504 8.626 413,655 8.5425 0.00%
2024-07-09 0 9.820 9.810 9.820 9.700 9.850 525,105 5,140,119 9.7887 8.574 8.565 8.574 8.469 8.600 601,448 8.5462 -0.20%
2024-07-08 0 9.840 9.820 9.840 9.700 9.890 431,070 4,216,392 9.7812 8.591 8.574 8.591 8.469 8.635 493,741 8.5397 -0.30%
2024-07-05 0 9.870 9.870 9.900 9.830 10.08 990,166 9,797,601 9.8949 8.617 8.617 8.643 8.582 8.801 1,134,122 8.6389 -2.08%
2024-07-04 0 10.08 10.08 10.10 10.00 10.16 191,362 1,925,319 10.061 8.801 8.801 8.818 8.731 8.870 219,183 8.7841 -0.79%
2024-07-03 0 10.16 10.12 10.16 9.930 10.18 658,952 6,632,194 10.065 8.870 8.835 8.870 8.670 8.888 754,754 8.7872 1.80%
2024-07-02 0 9.980 9.940 9.980 9.900 10.24 393,194 3,924,029 9.9799 8.713 8.678 8.713 8.643 8.940 450,359 8.7131 0.60%
2024-06-28 0 9.920 9.910 9.920 9.840 10.14 498,691 4,951,374 9.9287 8.661 8.652 8.661 8.591 8.853 571,193 8.6685 0.51%
2024-06-27 0 9.870 9.870 9.900 9.850 10.32 228,636 2,261,602 9.8917 8.617 8.617 8.643 8.600 9.010 261,876 8.6361 -0.80%
2024-06-26 0 9.950 9.950 9.960 9.900 10.04 343,857 3,425,552 9.9621 8.687 8.687 8.696 8.643 8.766 393,849 8.6976 -0.30%
2024-06-25 0 9.980 9.960 9.980 9.850 9.990 587,258 5,828,059 9.9242 8.713 8.696 8.713 8.600 8.722 672,637 8.6645 1.42%
2024-06-24 0 9.840 9.810 9.840 9.680 9.840 495,309 4,832,259 9.7560 8.591 8.565 8.591 8.451 8.591 567,320 8.5177 -0.91%
2024-06-21 0 9.930 9.920 9.930 9.580 9.930 2,285,605 22,456,940 9.8254 8.670 8.661 8.670 8.364 8.670 2,617,899 8.5782 0.91%
2024-06-20 0 9.840 9.840 9.850 9.760 9.900 329,337 3,229,269 9.8054 8.591 8.591 8.600 8.521 8.643 377,218 8.5608 0.41%
2024-06-19 0 9.800 9.790 9.800 9.770 9.890 544,349 5,344,668 9.8185 8.556 8.547 8.556 8.530 8.635 623,489 8.5722 0.72%
2024-06-18 0 9.730 9.700 9.730 9.680 9.900 805,141 7,837,058 9.7338 8.495 8.469 8.495 8.451 8.643 922,197 8.4982 -0.92%
2024-06-17 0 9.820 9.750 9.820 9.770 9.900 217,803 2,140,016 9.8255 8.574 8.512 8.574 8.530 8.643 249,468 8.5783 0.20%
2024-06-14 0 9.800 9.790 9.800 9.700 9.890 383,249 3,765,205 9.8244 8.556 8.547 8.556 8.469 8.635 438,968 8.5774 0.31%
2024-06-13 0 9.770 9.750 9.770 9.640 9.970 2,193,183 21,326,740 9.7241 8.530 8.512 8.530 8.416 8.704 2,512,040 8.4898 -0.61%
2024-06-12 0 9.830 9.820 9.830 9.720 10.12 971,656 9,543,558 9.8220 8.582 8.574 8.582 8.486 8.835 1,112,921 8.5752 -1.60%
2024-06-11 0 9.990 9.990 10.02 9.920 10.10 1,406,610 14,038,943 9.9807 8.722 8.722 8.748 8.661 8.818 1,611,111 8.7138 -1.67%
2024-06-07 0 10.16 10.14 10.16 10.04 10.22 541,637 5,485,435 10.128 8.870 8.853 8.870 8.766 8.923 620,383 8.8420 0.20%
2024-06-06 0 10.14 10.14 10.16 10.12 10.26 472,828 4,812,422 10.178 8.853 8.853 8.870 8.835 8.958 541,570 8.8861 -0.39%
2024-06-05 0 10.18 10.18 10.20 10.00 10.34 531,639 5,416,556 10.188 8.888 8.888 8.905 8.731 9.028 608,932 8.8952 -1.36%
2024-06-04 0 10.32 10.32 10.34 10.28 10.40 327,216 3,382,695 10.338 9.010 9.010 9.028 8.975 9.080 374,788 9.0256 -0.19%
2024-06-03 0 10.34 10.28 10.34 10.28 10.46 312,564 3,241,768 10.372 9.028 8.975 9.028 8.975 9.132 358,006 9.0551 0.39%
2024-05-31 0 10.30 10.28 10.30 10.24 10.54 1,228,638 12,700,074 10.337 8.993 8.975 8.993 8.940 9.202 1,407,264 9.0247 -0.19%
2024-05-30 0 10.32 10.26 10.32 10.20 10.40 1,190,875 12,233,209 10.272 9.010 8.958 9.010 8.905 9.080 1,364,011 8.9686 -0.19%
2024-05-29 0 10.34 10.34 10.36 10.32 10.58 517,135 5,396,405 10.435 9.028 9.028 9.045 9.010 9.237 592,319 9.1106 -2.45%
2024-05-28 0 10.60 10.58 10.60 10.50 10.72 544,784 5,764,821 10.582 9.255 9.237 9.255 9.167 9.359 623,988 9.2387 -0.75%
2024-05-27 0 10.68 10.64 10.68 10.48 10.76 700,470 7,429,748 10.607 9.324 9.289 9.324 9.150 9.394 802,308 9.2605 0.95%
2024-05-24 0 10.58 10.54 10.58 10.44 10.84 1,151,458 12,180,058 10.578 9.237 9.202 9.237 9.115 9.464 1,318,863 9.2353 -2.04%
2024-05-23 0 10.80 10.78 10.80 10.68 10.92 1,015,386 10,942,002 10.776 9.429 9.412 9.429 9.324 9.534 1,163,008 9.4084 -0.37%
2024-05-22 0 10.84 10.82 10.84 10.64 10.96 981,493 10,654,710 10.856 9.464 9.447 9.464 9.289 9.569 1,124,188 9.4777 1.69%
2024-05-21 0 10.66 10.62 10.66 10.62 10.78 992,667 10,597,088 10.675 9.307 9.272 9.307 9.272 9.412 1,136,986 9.3203 -0.37%
2024-05-20 0 10.70 10.68 10.70 10.66 10.80 797,212 8,555,638 10.732 9.342 9.324 9.342 9.307 9.429 913,115 9.3697 0.00%
2024-05-17 0 10.70 10.68 10.70 10.46 10.78 1,057,175 11,235,232 10.628 9.342 9.324 9.342 9.132 9.412 1,210,873 9.2786 2.10%
2024-05-16 0 10.48 10.46 10.48 10.40 10.54 667,059 6,992,080 10.482 9.150 9.132 9.150 9.080 9.202 764,040 9.1515 0.96%
2024-05-14 0 10.38 10.36 10.38 10.26 10.50 832,170 8,606,760 10.343 9.062 9.045 9.062 8.958 9.167 953,155 9.0298 -0.95%
2024-05-13 0 10.48 10.42 10.48 10.28 10.50 1,306,389 13,601,802 10.412 9.150 9.097 9.150 8.975 9.167 1,496,319 9.0902 1.16%
2024-05-10 0 10.36 10.34 10.36 10.18 10.40 871,533 9,015,365 10.344 9.045 9.028 9.045 8.888 9.080 998,241 9.0312 1.77%
2024-05-09 0 10.18 10.12 10.18 10.02 10.44 2,599,483 26,270,070 10.106 8.888 8.835 8.888 8.748 9.115 2,977,410 8.8231 -0.20%
2024-05-08 0 10.20 10.16 10.20 10.14 10.48 1,628,649 16,810,060 10.321 8.905 8.870 8.905 8.853 9.150 1,865,431 9.0114 -0.97%
2024-05-07 0 10.30 10.28 10.30 10.20 10.38 1,381,256 14,162,333 10.253 8.993 8.975 8.993 8.905 9.062 1,582,071 8.9518 0.59%
2024-05-06 0 10.24 10.22 10.24 10.16 10.36 961,588 9,865,191 10.259 8.940 8.923 8.940 8.870 9.045 1,101,389 8.9570 -0.19%
2024-05-03 0 10.26 10.24 10.26 10.18 10.34 1,321,504 13,537,779 10.244 8.958 8.940 8.958 8.888 9.028 1,513,632 8.9439 1.58%
2024-05-02 0 10.10 10.08 10.10 9.900 10.20 1,876,815 18,945,678 10.095 8.818 8.801 8.818 8.643 8.905 2,149,677 8.8133 2.02%
2024-04-30 0 9.900 9.900 9.910 9.800 9.950 1,249,490 12,357,550 9.8901 8.643 8.643 8.652 8.556 8.687 1,431,148 8.6347 0.71%
2024-04-29 0 9.830 9.820 9.830 9.590 9.900 2,833,024 27,629,819 9.7528 8.582 8.574 8.582 8.373 8.643 3,244,905 8.5148 2.18%
2024-04-26 0 9.620 9.610 9.620 9.490 9.740 903,276 8,704,934 9.6371 8.399 8.390 8.399 8.285 8.504 1,034,599 8.4138 1.91%
2024-04-25 0 9.440 9.430 9.440 9.360 9.550 734,142 6,946,104 9.4615 8.242 8.233 8.242 8.172 8.338 840,876 8.2606 0.11%
2024-04-24 0 9.430 9.420 9.430 9.330 9.600 1,707,254 16,183,778 9.4794 8.233 8.224 8.233 8.146 8.381 1,955,464 8.2762 1.62%
2024-04-23 0 9.280 9.270 9.280 9.240 9.330 384,612 3,571,385 9.2857 8.102 8.093 8.102 8.067 8.146 440,529 8.1070 1.09%
2024-04-22 0 9.180 9.170 9.180 9.120 9.270 770,139 7,097,757 9.2162 8.015 8.006 8.015 7.962 8.093 882,106 8.0464 0.77%
2024-04-19 0 9.110 9.090 9.110 9.010 9.120 469,936 4,262,475 9.0703 7.954 7.936 7.954 7.866 7.962 538,258 7.9190 -0.11%
2024-04-18 0 9.120 9.120 9.130 9.100 9.250 452,402 4,138,730 9.1483 7.962 7.962 7.971 7.945 8.076 518,175 7.9871 -0.76%
2024-04-17 0 9.190 9.130 9.190 9.050 9.250 606,680 5,556,889 9.1595 8.023 7.971 8.023 7.901 8.076 694,882 7.9969 0.11%
2024-04-16 0 9.180 9.170 9.180 9.080 9.310 694,757 6,364,034 9.1601 8.015 8.006 8.015 7.927 8.128 795,765 7.9974 -1.61%
2024-04-15 0 9.330 9.320 9.330 9.040 9.360 1,640,575 15,152,234 9.2359 8.146 8.137 8.146 7.893 8.172 1,879,091 8.0636 2.87%
2024-04-12 0 9.070 9.070 9.080 9.040 9.360 1,075,659 9,799,363 9.1101 7.919 7.919 7.927 7.893 8.172 1,232,044 7.9537 -2.79%
2024-04-11 0 9.330 9.290 9.330 9.240 9.400 775,918 7,222,812 9.3087 8.146 8.111 8.146 8.067 8.207 888,725 8.1272 0.00%
2024-04-10 0 9.330 9.320 9.340 9.260 9.370 798,155 7,430,242 9.3093 8.146 8.137 8.154 8.085 8.181 914,195 8.1276 0.43%
2024-04-09 0 9.290 9.270 9.290 9.250 9.300 291,300 2,701,871 9.2752 8.111 8.093 8.111 8.076 8.120 333,651 8.0979 0.98%
2024-04-08 0 9.200 9.200 9.210 9.190 9.320 613,589 5,669,851 9.2405 8.032 8.032 8.041 8.023 8.137 702,796 8.0676 -0.22%
2024-04-05 0 9.220 9.180 9.220 9.090 9.450 1,347,404 12,372,621 9.1826 8.050 8.015 8.050 7.936 8.250 1,543,297 8.0170 -1.07%
2024-04-03 0 9.320 9.300 9.320 9.250 9.420 707,599 6,584,508 9.3054 8.137 8.120 8.137 8.076 8.224 810,474 8.1243 -0.43%
2024-04-02 0 9.360 9.320 9.360 9.290 9.560 1,065,820 10,011,557 9.3933 8.172 8.137 8.172 8.111 8.347 1,220,775 8.2010 0.43%
2024-03-28 0 9.320 9.300 9.320 9.210 9.410 1,015,349 9,449,432 9.3066 8.137 8.120 8.137 8.041 8.216 1,162,966 8.1253 -0.85%
2024-03-27 0 9.400 9.390 9.400 9.260 9.420 864,993 8,085,321 9.3473 8.207 8.198 8.207 8.085 8.224 990,750 8.1608 0.11%
2024-03-26 0 9.390 9.370 9.390 9.360 9.520 550,414 5,172,383 9.3973 8.198 8.181 8.198 8.172 8.312 630,436 8.2045 0.21%
2024-03-25 0 9.370 9.300 9.370 9.270 9.400 859,923 8,030,388 9.3385 8.181 8.120 8.181 8.093 8.207 984,943 8.1531 -0.21%
2024-03-22 0 9.390 9.390 9.400 9.360 9.640 994,012 9,363,266 9.4197 8.198 8.198 8.207 8.172 8.416 1,138,527 8.2240 -2.29%
2024-03-21 0 9.610 9.600 9.610 9.340 9.660 1,359,118 12,982,765 9.5523 8.390 8.381 8.390 8.154 8.434 1,556,714 8.3399 3.56%
2024-03-20 0 9.280 9.280 9.300 9.250 9.370 451,600 4,193,136 9.2851 8.102 8.102 8.120 8.076 8.181 517,256 8.1065 -0.96%
2024-03-19 0 9.370 9.340 9.370 9.280 9.440 644,749 6,043,921 9.3741 8.181 8.154 8.181 8.102 8.242 738,486 8.1842 -1.26%
2024-03-18 0 9.490 9.490 9.500 9.170 9.550 2,234,745 20,895,344 9.3502 8.285 8.285 8.294 8.006 8.338 2,559,645 8.1634 2.59%
2024-03-15 0 9.250 9.240 9.250 9.180 9.390 19,134,852 177,041,800 9.2523 8.076 8.067 8.076 8.015 8.198 21,916,782 8.0779 0.43%
2024-03-14 0 9.210 9.210 9.220 9.160 9.380 1,410,698 13,022,619 9.2313 8.041 8.041 8.050 7.997 8.189 1,615,793 8.0596 -0.97%
2024-03-13 0 9.300 9.300 9.310 9.300 9.510 1,855,353 17,424,620 9.3915 8.120 8.120 8.128 8.120 8.303 2,125,094 8.1995 -1.90%
2024-03-12 0 9.480 9.470 9.480 9.370 9.560 1,412,773 13,356,564 9.4541 8.277 8.268 8.277 8.181 8.347 1,618,170 8.2541 -0.42%
2024-03-11 0 9.520 9.510 9.520 9.520 9.660 1,010,920 9,672,644 9.5682 8.312 8.303 8.312 8.312 8.434 1,157,893 8.3537 -0.83%
2024-03-08 0 9.600 9.600 9.620 9.550 9.710 797,342 7,691,263 9.6461 8.381 8.381 8.399 8.338 8.477 913,264 8.4217 0.63%
2024-03-07 0 9.540 9.530 9.540 9.520 9.800 1,405,190 13,551,675 9.6440 8.329 8.320 8.329 8.312 8.556 1,609,484 8.4199 -1.85%
2024-03-06 0 9.720 9.710 9.720 9.640 9.820 878,422 8,560,263 9.7450 8.486 8.477 8.486 8.416 8.574 1,006,132 8.5081 0.10%
2024-03-05 0 9.890 9.870 9.890 9.820 10.04 677,180 6,703,126 9.8986 8.477 8.460 8.477 8.417 8.606 790,011 8.4849 -1.49%
2024-03-04 0 10.04 10.04 10.06 9.870 10.08 1,330,408 13,333,743 10.022 8.606 8.606 8.623 8.460 8.640 1,552,078 8.5909 1.72%
2024-03-01 0 9.870 9.870 9.930 9.700 10.06 1,312,189 13,021,444 9.9235 8.460 8.460 8.512 8.315 8.623 1,530,824 8.5062 0.82%
2024-02-29 0 9.790 9.790 9.840 9.790 10.04 1,576,897 15,613,347 9.9013 8.392 8.392 8.435 8.392 8.606 1,839,637 8.4872 -0.81%
2024-02-28 0 9.870 9.870 9.930 9.800 10.04 1,882,866 18,692,970 9.9279 8.460 8.460 8.512 8.400 8.606 2,196,586 8.5100 -0.60%
2024-02-27 0 9.930 9.920 9.930 9.860 10.02 1,197,543 11,883,946 9.9236 8.512 8.503 8.512 8.452 8.589 1,397,075 8.5063 0.20%
2024-02-26 0 9.910 9.900 9.910 9.820 9.990 1,332,385 13,208,686 9.9136 8.495 8.486 8.495 8.417 8.563 1,554,385 8.4977 -0.80%
2024-02-23 0 9.990 9.980 9.990 9.460 10.02 4,545,413 45,101,644 9.9225 8.563 8.555 8.563 8.109 8.589 5,302,761 8.5053 4.39%
2024-02-22 0 9.570 9.560 9.570 9.260 9.620 4,194,275 39,697,412 9.4647 8.203 8.195 8.203 7.937 8.246 4,893,117 8.1129 0.95%
2024-02-21 0 9.480 9.450 9.480 9.160 9.760 4,176,475 39,448,265 9.4453 8.126 8.100 8.126 7.852 8.366 4,872,352 8.0964 -1.04%
2024-02-20 0 9.580 9.530 9.580 9.370 9.620 1,325,607 12,606,857 9.5103 8.212 8.169 8.212 8.032 8.246 1,546,477 8.1520 0.10%
2024-02-19 0 9.570 9.530 9.570 9.400 9.710 2,851,412 27,274,015 9.5651 8.203 8.169 8.203 8.057 8.323 3,326,509 8.1990 2.46%
2024-02-16 0 9.340 9.340 9.350 9.170 9.420 1,858,214 17,314,244 9.3177 8.006 8.006 8.015 7.860 8.075 2,167,826 7.9869 1.97%
2024-02-15 0 9.160 9.150 9.160 9.030 9.200 900,395 8,213,616 9.1222 7.852 7.843 7.852 7.740 7.886 1,050,417 7.8194 0.44%
2024-02-14 0 9.120 9.100 9.120 9.030 9.180 755,057 6,886,784 9.1209 7.817 7.800 7.817 7.740 7.869 880,863 7.8182 -0.55%
2024-02-09 0 9.170 9.150 9.170 9.000 9.190 267,212 2,428,817 9.0895 7.860 7.843 7.860 7.715 7.877 311,734 7.7913 0.22%
2024-02-08 0 9.150 9.150 9.170 9.050 9.200 749,707 6,847,726 9.1339 7.843 7.843 7.860 7.757 7.886 874,622 7.8294 0.99%
2024-02-07 0 9.060 9.060 9.080 9.020 9.180 546,621 4,961,719 9.0771 7.766 7.766 7.783 7.732 7.869 637,698 7.7807 0.78%
2024-02-06 0 8.990 8.990 9.000 8.890 9.050 709,473 6,384,644 8.9991 7.706 7.706 7.715 7.620 7.757 827,684 7.7139 1.12%
2024-02-05 0 8.890 8.850 8.890 8.750 8.910 470,051 4,154,169 8.8377 7.620 7.586 7.620 7.500 7.637 548,370 7.5755 -0.22%
2024-02-02 0 8.910 8.900 8.910 8.770 9.040 437,920 3,909,155 8.9266 7.637 7.629 7.637 7.517 7.749 510,885 7.6517 -0.56%
2024-02-01 0 8.960 8.930 8.960 8.800 9.020 1,483,384 13,193,468 8.8942 7.680 7.655 7.680 7.543 7.732 1,730,543 7.6239 0.67%
2024-01-31 0 8.900 8.890 8.900 8.830 9.180 1,302,140 11,624,407 8.9272 7.629 7.620 7.629 7.569 7.869 1,519,100 7.6522 -1.55%
2024-01-30 0 9.040 9.040 9.080 8.980 9.130 1,820,717 16,413,160 9.0147 7.749 7.749 7.783 7.697 7.826 2,124,082 7.7272 -0.99%
2024-01-29 0 9.130 9.130 9.160 9.060 9.380 295,337 2,706,946 9.1656 7.826 7.826 7.852 7.766 8.040 344,546 7.8566 -0.76%
2024-01-26 0 9.200 9.160 9.200 9.130 9.300 427,513 3,941,019 9.2185 7.886 7.852 7.886 7.826 7.972 498,744 7.9019 0.99%
2024-01-25 0 9.110 9.100 9.110 8.980 9.190 479,874 4,376,594 9.1203 7.809 7.800 7.809 7.697 7.877 559,830 7.8177 0.44%
2024-01-24 0 9.070 9.040 9.070 8.860 9.150 904,437 8,149,385 9.0105 7.775 7.749 7.775 7.595 7.843 1,055,133 7.7236 2.95%
2024-01-23 0 8.810 8.810 8.840 8.640 8.870 904,502 7,955,412 8.7954 7.552 7.552 7.577 7.406 7.603 1,055,208 7.5392 0.69%
2024-01-22 0 8.750 8.740 8.750 8.610 8.940 791,738 6,897,188 8.7115 7.500 7.492 7.500 7.380 7.663 923,656 7.4673 -1.91%
2024-01-19 0 8.920 8.920 8.930 8.920 9.010 329,932 2,953,469 8.9518 7.646 7.646 7.655 7.646 7.723 384,905 7.6732 -0.67%
2024-01-18 0 8.980 8.930 8.980 8.760 9.000 628,864 5,592,036 8.8923 7.697 7.655 7.697 7.509 7.715 733,644 7.6223 1.35%
2024-01-17 0 8.860 8.840 8.860 8.810 9.100 1,344,099 11,942,458 8.8851 7.595 7.577 7.595 7.552 7.800 1,568,050 7.6161 -3.28%
2024-01-16 0 9.160 9.150 9.160 9.100 9.310 1,023,831 9,389,900 9.1713 7.852 7.843 7.852 7.800 7.980 1,194,420 7.8615 -2.35%
2024-01-15 0 9.380 9.320 9.380 9.240 9.380 254,776 2,375,986 9.3258 8.040 7.989 8.040 7.920 8.040 297,226 7.9939 0.75%
2024-01-12 0 9.310 9.270 9.310 9.250 9.350 669,200 6,212,256 9.2831 7.980 7.946 7.980 7.929 8.015 780,701 7.9573 -0.32%
2024-01-11 0 9.340 9.310 9.340 9.130 9.350 442,258 4,117,812 9.3109 8.006 7.980 8.006 7.826 8.015 515,946 7.9811 1.52%
2024-01-10 0 9.200 9.200 9.220 9.170 9.360 1,013,688 9,363,564 9.2371 7.886 7.886 7.903 7.860 8.023 1,182,587 7.9179 -1.81%
2024-01-09 0 9.370 9.340 9.370 9.320 9.480 462,212 4,330,112 9.3682 8.032 8.006 8.032 7.989 8.126 539,225 8.0303 0.11%
2024-01-08 0 9.360 9.320 9.360 9.280 9.500 826,656 7,731,525 9.3528 8.023 7.989 8.023 7.955 8.143 964,392 8.0170 -0.85%
2024-01-05 0 9.440 9.420 9.440 9.370 9.530 821,274 7,755,289 9.4430 8.092 8.075 8.092 8.032 8.169 958,113 8.0943 -0.53%
2024-01-04 0 9.490 9.420 9.490 9.350 9.520 513,190 4,838,085 9.4275 8.135 8.075 8.135 8.015 8.160 598,697 8.0810 0.96%
2024-01-03 0 9.400 9.380 9.400 9.380 9.560 822,246 7,782,701 9.4652 8.057 8.040 8.057 8.040 8.195 959,247 8.1133 -1.05%
2024-01-02 0 9.500 9.430 9.500 9.420 9.690 822,010 7,803,621 9.4933 8.143 8.083 8.143 8.075 8.306 958,972 8.1375 -1.45%
2023-12-29 0 9.640 9.630 9.670 9.570 9.730 910,471 8,782,080 9.6456 8.263 8.255 8.289 8.203 8.340 1,062,172 8.2680 0.63%
2023-12-28 0 9.580 9.580 9.590 9.390 9.700 2,260,535 21,558,863 9.5371 8.212 8.212 8.220 8.049 8.315 2,637,181 8.1750 -0.31%
2023-12-27 0 9.610 9.520 9.610 9.390 9.610 1,006,926 9,573,454 9.5076 8.237 8.160 8.237 8.049 8.237 1,174,698 8.1497 1.69%
2023-12-22 0 9.450 9.410 9.450 9.380 9.550 282,055 2,664,264 9.4459 8.100 8.066 8.100 8.040 8.186 329,050 8.0968 -0.53%
2023-12-21 0 9.500 9.440 9.500 9.230 9.540 1,018,059 9,597,876 9.4276 8.143 8.092 8.143 7.912 8.177 1,187,686 8.0812 2.04%
2023-12-20 0 9.310 9.310 9.320 9.200 9.420 617,918 5,743,671 9.2952 7.980 7.980 7.989 7.886 8.075 720,874 7.9676 0.32%
2023-12-19 0 9.280 9.280 9.300 9.240 9.320 543,796 5,051,157 9.2887 7.955 7.955 7.972 7.920 7.989 634,402 7.9621 -1.17%
2023-12-18 0 9.390 9.360 9.390 9.250 9.400 391,548 3,656,446 9.3384 8.049 8.023 8.049 7.929 8.057 456,787 8.0047 0.75%
2023-12-15 0 9.320 9.320 9.350 9.240 9.450 1,728,982 16,168,837 9.3517 7.989 7.989 8.015 7.920 8.100 2,017,062 8.0160 0.98%
2023-12-14 0 9.230 9.210 9.230 9.120 9.280 481,161 4,428,927 9.2047 7.912 7.895 7.912 7.817 7.955 561,331 7.8900 1.43%
2023-12-13 0 9.100 9.080 9.100 9.080 9.500 2,022,513 18,658,370 9.2253 7.800 7.783 7.800 7.783 8.143 2,359,500 7.9078 -3.29%
2023-12-12 0 9.410 9.410 9.420 9.150 9.410 460,320 4,302,133 9.3460 8.066 8.066 8.075 7.843 8.066 537,018 8.0112 1.95%
2023-12-11 0 9.230 9.210 9.240 9.130 9.250 261,588 2,401,755 9.1814 7.912 7.895 7.920 7.826 7.929 305,173 7.8701 -0.22%
2023-12-08 0 9.250 9.240 9.250 9.210 9.550 1,388,958 12,957,460 9.3289 7.929 7.920 7.929 7.895 8.186 1,620,384 7.9965 -2.63%
2023-12-07 0 9.500 9.470 9.500 9.280 9.570 718,444 6,752,662 9.3990 8.143 8.117 8.143 7.955 8.203 838,150 8.0566 -0.52%
2023-12-06 0 9.550 9.530 9.550 9.260 9.660 885,643 8,448,146 9.5390 8.186 8.169 8.186 7.937 8.280 1,033,207 8.1766 3.13%
2023-12-05 0 9.260 9.240 9.260 9.210 9.400 810,221 7,520,908 9.2825 7.937 7.920 7.937 7.895 8.057 945,219 7.9568 -1.49%
2023-12-04 0 9.400 9.400 9.420 9.390 9.550 524,253 4,954,170 9.4500 8.057 8.057 8.075 8.049 8.186 611,603 8.1003 -1.36%
2023-12-01 0 9.530 9.500 9.530 9.410 9.560 535,889 5,088,600 9.4956 8.169 8.143 8.169 8.066 8.195 625,178 8.1394 0.63%
2023-11-30 0 9.470 9.420 9.470 9.310 9.580 1,298,402 12,248,487 9.4335 8.117 8.075 8.117 7.980 8.212 1,514,739 8.0862 -1.15%
2023-11-29 0 9.580 9.580 9.630 9.510 9.750 716,902 6,882,868 9.6008 8.212 8.212 8.255 8.152 8.357 836,351 8.2296 -1.74%
2023-11-28 0 9.750 9.730 9.750 9.640 9.750 621,041 6,029,452 9.7086 8.357 8.340 8.357 8.263 8.357 724,518 8.3220 1.04%
2023-11-27 0 9.650 9.650 9.660 9.520 9.650 351,300 3,364,963 9.5786 8.272 8.272 8.280 8.160 8.272 409,833 8.2106 0.31%
2023-11-24 0 9.620 9.600 9.620 9.600 9.690 246,000 2,372,949 9.6461 8.246 8.229 8.246 8.229 8.306 286,988 8.2685 -0.93%
2023-11-23 0 9.710 9.710 9.730 9.560 9.790 594,456 5,753,056 9.6779 8.323 8.323 8.340 8.195 8.392 693,503 8.2956 1.04%
2023-11-22 0 9.610 9.600 9.610 9.420 9.660 530,241 5,075,444 9.5720 8.237 8.229 8.237 8.075 8.280 618,589 8.2049 0.73%
2023-11-21 0 9.540 9.450 9.540 9.390 9.750 786,477 7,488,412 9.5215 8.177 8.100 8.177 8.049 8.357 917,518 8.1616 0.00%
2023-11-20 0 9.540 9.540 9.550 9.400 9.650 508,145 4,858,871 9.5620 8.177 8.177 8.186 8.057 8.272 592,811 8.1963 1.49%
2023-11-17 0 9.400 9.390 9.400 9.380 9.600 612,977 5,793,091 9.4507 8.057 8.049 8.057 8.040 8.229 715,110 8.1010 -2.08%
2023-11-16 0 9.600 9.600 9.610 9.430 9.730 1,040,144 9,991,233 9.6056 8.229 8.229 8.237 8.083 8.340 1,213,451 8.2337 0.21%
2023-11-15 0 9.580 9.580 9.590 9.360 9.630 874,382 8,329,990 9.5267 8.212 8.212 8.220 8.023 8.255 1,020,070 8.1661 2.68%
2023-11-14 0 9.330 9.330 9.350 9.300 9.490 338,118 3,161,757 9.3510 7.997 7.997 8.015 7.972 8.135 394,455 8.0155 -0.21%
2023-11-13 0 9.350 9.320 9.350 9.030 9.370 570,965 5,257,464 9.2080 8.015 7.989 8.015 7.740 8.032 666,098 7.8929 3.43%
2023-11-10 0 9.040 9.030 9.040 9.000 9.360 2,672,611 24,235,385 9.0681 7.749 7.740 7.749 7.715 8.023 3,117,917 7.7729 -3.42%
2023-11-09 0 9.360 9.360 9.370 9.360 9.520 1,323,682 12,424,419 9.3863 8.023 8.023 8.032 8.023 8.160 1,544,231 8.0457 -1.78%
2023-11-08 0 9.530 9.490 9.530 9.420 9.730 570,486 5,419,897 9.5005 8.169 8.135 8.169 8.075 8.340 665,539 8.1436 -1.14%
2023-11-07 0 9.640 9.640 9.680 9.580 9.800 373,471 3,606,924 9.6578 8.263 8.263 8.297 8.212 8.400 435,698 8.2785 -1.33%
2023-11-06 0 9.770 9.770 9.790 9.770 9.990 345,911 3,401,419 9.8332 8.375 8.375 8.392 8.375 8.563 403,546 8.4288 0.62%
2023-11-03 0 9.710 9.710 9.740 9.650 9.780 340,354 3,309,782 9.7245 8.323 8.323 8.349 8.272 8.383 397,063 8.3357 1.15%
2023-11-02 0 9.600 9.590 9.600 9.420 9.670 275,394 2,640,268 9.5872 8.229 8.220 8.229 8.075 8.289 321,280 8.2180 1.59%
2023-11-01 0 9.450 9.440 9.460 9.300 9.460 804,870 7,567,918 9.4027 8.100 8.092 8.109 7.972 8.109 938,976 8.0598 1.83%
2023-10-31 0 9.280 9.270 9.280 9.230 9.390 929,620 8,631,740 9.2852 7.955 7.946 7.955 7.912 8.049 1,084,512 7.9591 0.00%
2023-10-30 0 9.280 9.280 9.300 9.270 9.500 983,365 9,150,426 9.3052 7.955 7.955 7.972 7.946 8.143 1,147,211 7.9762 -2.83%
2023-10-27 0 9.550 9.530 9.550 9.270 9.580 742,738 7,040,147 9.4786 8.186 8.169 8.186 7.946 8.212 866,492 8.1249 3.02%
2023-10-26 0 9.270 9.270 9.280 9.270 9.500 884,541 8,267,591 9.3468 7.946 7.946 7.955 7.946 8.143 1,031,922 8.0118 -1.17%
2023-10-25 0 9.380 9.380 9.390 9.380 9.610 758,526 7,167,517 9.4493 8.040 8.040 8.049 8.040 8.237 884,910 8.0997 -1.05%
2023-10-24 0 9.480 9.470 9.480 9.380 9.690 682,357 6,491,712 9.5137 8.126 8.117 8.126 8.040 8.306 796,050 8.1549 0.11%
2023-10-20 0 9.470 9.460 9.470 9.370 9.670 8,825,800 84,252,526 9.5462 8.117 8.109 8.117 8.032 8.289 10,296,339 8.1828 -2.17%
2023-10-19 0 9.680 9.680 9.690 9.620 9.750 378,800 3,667,808 9.6827 8.297 8.297 8.306 8.246 8.357 441,915 8.2998 -1.12%
2023-10-18 0 9.790 9.780 9.790 9.780 9.980 579,602 5,699,444 9.8334 8.392 8.383 8.392 8.383 8.555 676,174 8.4290 -0.71%
2023-10-17 0 9.860 9.850 9.860 9.820 10.00 465,445 4,598,241 9.8792 8.452 8.443 8.452 8.417 8.572 542,997 8.4683 0.20%
2023-10-16 0 9.840 9.820 9.840 9.790 9.980 497,813 4,899,170 9.8414 8.435 8.417 8.435 8.392 8.555 580,758 8.4358 -1.11%
2023-10-13 0 9.950 9.940 9.950 9.900 10.12 248,560 2,479,458 9.9753 8.529 8.520 8.529 8.486 8.675 289,975 8.5506 -2.26%
2023-10-12 0 10.18 10.18 10.20 10.12 10.34 754,492 7,691,211 10.194 8.726 8.726 8.743 8.675 8.863 880,204 8.7380 0.39%
2023-10-11 0 10.14 10.14 10.16 10.00 10.26 1,093,718 11,046,996 10.100 8.692 8.692 8.709 8.572 8.795 1,275,951 8.6579 1.50%
2023-10-10 0 9.990 9.990 10.02 9.970 10.20 377,626 3,792,754 10.044 8.563 8.563 8.589 8.546 8.743 440,545 8.6092 -0.70%
2023-10-09 0 10.06 10.02 10.06 9.920 10.14 438,292 4,383,419 10.001 8.623 8.589 8.623 8.503 8.692 511,319 8.5728 -0.20%
2023-10-06 0 10.08 10.08 10.10 9.600 10.12 1,561,349 15,604,225 9.9941 8.640 8.640 8.658 8.229 8.675 1,821,498 8.5667 5.33%
2023-10-05 0 9.570 9.560 9.570 9.390 9.600 716,812 6,832,415 9.5317 8.203 8.195 8.203 8.049 8.229 836,246 8.1703 1.38%
2023-10-04 0 9.440 9.430 9.440 9.360 9.590 662,513 6,251,165 9.4355 8.092 8.083 8.092 8.023 8.220 772,900 8.0879 -1.56%
2023-10-03 0 9.590 9.560 9.590 9.530 9.720 421,678 4,046,606 9.5964 8.220 8.195 8.220 8.169 8.332 491,937 8.2259 -1.34%
2023-09-29 0 9.720 9.690 9.720 9.650 9.810 379,783 3,701,091 9.7453 8.332 8.306 8.332 8.272 8.409 443,062 8.3534 0.73%
2023-09-28 0 9.650 9.620 9.650 9.520 9.740 529,743 5,123,881 9.6724 8.272 8.246 8.272 8.160 8.349 618,008 8.2910 0.73%
2023-09-27 0 9.580 9.550 9.580 9.530 9.720 840,410 8,066,149 9.5979 8.212 8.186 8.212 8.169 8.332 980,438 8.2271 -0.93%
2023-09-26 0 9.670 9.660 9.670 9.620 9.790 522,528 5,059,558 9.6828 8.289 8.280 8.289 8.246 8.392 609,591 8.2999 -1.02%
2023-09-25 0 9.770 9.760 9.770 9.730 10.00 323,300 3,177,535 9.8284 8.375 8.366 8.375 8.340 8.572 377,168 8.4247 -1.71%
2023-09-22 0 9.940 9.930 9.940 9.620 9.980 904,767 8,863,906 9.7969 8.520 8.512 8.520 8.246 8.555 1,055,518 8.3977 1.43%
2023-09-21 0 9.800 9.780 9.800 9.640 9.830 561,934 5,500,042 9.7877 8.400 8.383 8.400 8.263 8.426 655,562 8.3898 -0.20%
2023-09-20 0 9.820 9.820 9.840 9.800 9.900 765,400 7,535,809 9.8456 8.417 8.417 8.435 8.400 8.486 892,930 8.4394 0.00%
2023-09-19 0 9.820 9.810 9.820 9.750 9.870 335,433 3,287,215 9.7999 8.417 8.409 8.417 8.357 8.460 391,322 8.4003 0.10%
2023-09-18 0 9.810 9.790 9.810 9.710 9.890 583,886 5,722,235 9.8003 8.409 8.392 8.409 8.323 8.477 681,172 8.4006 -1.01%
2023-09-15 0 9.910 9.900 9.910 9.860 10.10 1,216,993 12,092,963 9.9368 8.495 8.486 8.495 8.452 8.658 1,419,766 8.5176 -0.10%
2023-09-14 0 9.920 9.910 9.920 9.880 10.08 642,014 6,382,949 9.9421 8.503 8.495 8.503 8.469 8.640 748,985 8.5221 -0.30%
2023-09-13 0 9.950 9.920 9.950 9.860 10.04 734,374 7,295,656 9.9345 8.529 8.503 8.529 8.452 8.606 856,734 8.5157 0.20%
2023-09-12 0 9.930 9.920 9.930 9.900 10.08 1,194,890 11,925,738 9.9806 8.512 8.503 8.512 8.486 8.640 1,393,980 8.5552 -1.49%
2023-09-11 0 10.08 10.06 10.08 10.02 10.28 776,737 7,843,006 10.097 8.640 8.623 8.640 8.589 8.812 906,156 8.6553 -2.33%
2023-09-07 0 10.32 10.28 10.32 10.22 10.58 873,250 9,022,582 10.332 8.846 8.812 8.846 8.760 9.069 1,018,749 8.8565 -1.90%
2023-09-06 0 10.88 10.88 10.92 10.78 11.00 809,063 8,798,558 10.875 9.018 9.018 9.051 8.935 9.117 976,167 9.0134 0.18%
2023-09-05 0 10.86 10.84 10.86 10.82 11.36 1,755,077 19,203,389 10.942 9.001 8.984 9.001 8.968 9.415 2,117,571 9.0686 -4.90%
2023-09-04 0 11.42 11.38 11.42 11.18 11.46 861,447 9,759,213 11.329 9.465 9.432 9.465 9.266 9.498 1,039,371 9.3895 2.15%
2023-08-31 0 11.18 11.12 11.18 11.08 11.30 1,239,069 13,819,167 11.153 9.266 9.216 9.266 9.183 9.366 1,494,987 9.2437 -0.18%
2023-08-30 0 11.20 11.18 11.20 11.14 11.36 662,018 7,406,116 11.187 9.283 9.266 9.283 9.233 9.415 798,752 9.2721 -0.18%
2023-08-29 0 11.22 11.20 11.22 11.08 11.32 536,040 6,009,682 11.211 9.299 9.283 9.299 9.183 9.382 646,754 9.2921 1.81%
2023-08-28 0 11.02 11.02 11.04 10.90 11.34 1,051,317 11,663,605 11.094 9.134 9.134 9.150 9.034 9.399 1,268,457 9.1951 -0.72%
2023-08-25 0 11.10 11.10 11.12 10.84 11.16 1,149,714 12,739,501 11.081 9.200 9.200 9.216 8.984 9.250 1,387,176 9.1838 1.46%
2023-08-24 0 10.94 10.94 10.98 10.72 11.10 1,397,661 15,305,044 10.950 9.067 9.067 9.100 8.885 9.200 1,686,335 9.0759 1.86%
2023-08-23 0 10.74 10.74 10.76 10.58 10.88 414,914 4,449,443 10.724 8.901 8.901 8.918 8.769 9.018 500,611 8.8880 -0.19%
2023-08-22 0 10.76 10.74 10.76 10.48 10.84 592,700 6,357,406 10.726 8.918 8.901 8.918 8.686 8.984 715,117 8.8900 2.67%
2023-08-21 0 10.48 10.46 10.48 10.48 10.92 1,079,108 11,423,672 10.586 8.686 8.669 8.686 8.686 9.051 1,301,987 8.7740 -4.73%
2023-08-18 0 11.00 10.98 11.00 10.92 11.28 635,815 7,021,454 11.043 9.117 9.100 9.117 9.051 9.349 767,137 9.1528 -1.26%
2023-08-17 0 11.14 11.12 11.14 11.04 11.44 677,968 7,558,540 11.149 9.233 9.216 9.233 9.150 9.482 817,996 9.2403 -3.63%
2023-08-16 0 11.56 11.56 11.58 11.38 11.60 739,550 8,541,994 11.550 9.581 9.581 9.598 9.432 9.614 892,297 9.5730 -0.86%
2023-08-15 0 11.66 11.66 11.68 11.62 11.88 532,741 6,258,226 11.747 9.664 9.664 9.681 9.631 9.846 642,774 9.7363 -2.67%
2023-08-14 0 11.98 11.94 11.98 11.60 12.04 1,731,679 20,638,916 11.918 9.929 9.896 9.929 9.614 9.979 2,089,341 9.8782 1.87%
2023-08-11 0 11.76 11.74 11.76 11.56 11.78 647,562 7,565,889 11.684 9.747 9.730 9.747 9.581 9.763 781,310 9.6836 0.34%
2023-08-10 0 11.72 11.70 11.72 11.24 11.80 634,043 7,404,132 11.678 9.714 9.697 9.714 9.316 9.780 764,999 9.6786 1.38%
2023-08-09 0 11.56 11.56 11.64 11.48 11.80 645,739 7,488,651 11.597 9.581 9.581 9.647 9.515 9.780 779,110 9.6118 -2.69%
2023-08-08 0 11.88 11.86 11.88 11.64 11.98 556,600 6,602,868 11.863 9.846 9.830 9.846 9.647 9.929 671,560 9.8321 0.00%
2023-08-07 0 11.88 11.88 11.90 11.60 11.90 482,056 5,675,615 11.774 9.846 9.846 9.863 9.614 9.863 581,620 9.7583 -0.17%
2023-08-04 0 11.90 11.90 11.92 11.88 12.16 391,020 4,674,843 11.956 9.863 9.863 9.879 9.846 10.08 471,781 9.9089 -1.16%
2023-08-03 0 12.04 12.02 12.04 11.84 12.10 836,860 10,021,668 11.975 9.979 9.962 9.979 9.813 10.03 1,009,705 9.9253 0.17%
2023-08-02 0 12.02 12.02 12.04 11.98 12.38 801,605 9,668,239 12.061 9.962 9.962 9.979 9.929 10.26 967,169 9.9964 -2.28%
2023-08-01 0 12.30 12.24 12.30 12.02 12.36 1,788,000 21,828,833 12.209 10.19 10.14 10.19 9.962 10.24 2,157,294 10.119 2.84%
2023-07-31 0 11.96 11.96 11.98 11.88 12.22 1,435,848 17,198,180 11.978 9.913 9.913 9.929 9.846 10.13 1,732,409 9.9273 -1.97%
2023-07-28 0 12.20 12.18 12.20 11.90 12.20 684,482 8,321,696 12.158 10.11 10.09 10.11 9.863 10.11 825,855 10.076 0.16%
2023-07-27 0 12.18 12.14 12.18 12.10 12.24 474,219 5,769,180 12.166 10.09 10.06 10.09 10.03 10.14 572,164 10.083 -0.49%
2023-07-26 0 12.24 12.20 12.24 11.82 12.28 730,427 8,899,118 12.183 10.14 10.11 10.14 9.797 10.18 881,290 10.098 0.66%
2023-07-25 0 12.16 12.14 12.16 12.08 12.28 1,042,603 12,652,359 12.135 10.08 10.06 10.08 10.01 10.18 1,257,943 10.058 -0.33%
2023-07-24 0 12.20 12.14 12.20 11.86 12.20 1,573,459 19,064,100 12.116 10.11 10.06 10.11 9.830 10.11 1,898,442 10.042 1.33%
2023-07-21 0 12.04 12.00 12.04 11.98 12.26 1,835,750 22,177,617 12.081 9.979 9.946 9.979 9.929 10.16 2,214,907 10.013 -0.50%
2023-07-20 0 12.10 12.02 12.10 11.90 12.16 2,448,638 29,475,702 12.038 10.03 9.962 10.03 9.863 10.08 2,954,381 9.9769 2.20%
2023-07-19 0 11.84 11.82 11.84 11.70 11.90 1,679,019 19,822,230 11.806 9.813 9.797 9.813 9.697 9.863 2,025,804 9.7849 0.68%
2023-07-18 0 11.76 11.76 11.78 11.32 11.90 3,338,598 39,159,750 11.729 9.747 9.747 9.763 9.382 9.863 4,028,154 9.7215 2.98%
2023-07-14 0 11.42 11.40 11.42 11.00 11.46 2,834,711 32,178,960 11.352 9.465 9.449 9.465 9.117 9.498 3,420,194 9.4085 3.44%
2023-07-13 0 11.04 11.00 11.04 10.92 11.10 687,189 7,563,434 11.006 9.150 9.117 9.150 9.051 9.200 829,121 9.1222 0.36%
2023-07-12 0 11.00 10.96 11.00 10.82 11.00 1,067,157 11,693,415 10.958 9.117 9.084 9.117 8.968 9.117 1,287,568 9.0818 0.73%
2023-07-11 0 10.92 10.88 10.92 10.72 10.94 1,060,807 11,539,614 10.878 9.051 9.018 9.051 8.885 9.067 1,279,907 9.0160 1.30%
2023-07-10 0 10.78 10.74 10.78 10.54 10.80 790,741 8,462,006 10.701 8.935 8.901 8.935 8.736 8.951 954,061 8.8695 2.47%
2023-07-07 0 10.52 10.46 10.52 10.38 10.54 1,141,024 11,936,454 10.461 8.719 8.669 8.719 8.603 8.736 1,376,692 8.6704 -0.57%
2023-07-06 0 10.58 10.58 10.60 10.48 10.88 884,910 9,373,931 10.593 8.769 8.769 8.785 8.686 9.018 1,067,680 8.7797 -2.40%
2023-07-05 0 10.84 10.84 10.86 10.78 10.92 504,011 5,463,325 10.840 8.984 8.984 9.001 8.935 9.051 608,110 8.9841 -0.18%
2023-07-04 0 10.86 10.82 10.86 10.72 10.96 542,682 5,866,882 10.811 9.001 8.968 9.001 8.885 9.084 654,768 8.9602 -0.18%
2023-07-03 0 10.88 10.86 10.88 10.72 10.94 655,156 7,123,425 10.873 9.018 9.001 9.018 8.885 9.067 790,472 9.0116 0.55%
2023-06-30 0 10.82 10.82 10.86 10.20 11.10 2,973,611 32,147,963 10.811 8.968 8.968 9.001 8.454 9.200 3,587,782 8.9604 6.50%
2023-06-29 0 10.16 10.14 10.16 10.10 10.28 353,669 3,591,773 10.156 8.421 8.404 8.421 8.371 8.520 426,716 8.4172 -0.78%
2023-06-28 0 10.24 10.24 10.26 10.16 10.30 416,672 4,268,873 10.245 8.487 8.487 8.504 8.421 8.537 502,732 8.4914 0.59%
2023-06-27 0 10.18 10.16 10.18 9.830 10.24 972,634 9,842,717 10.120 8.437 8.421 8.437 8.147 8.487 1,173,522 8.3873 3.04%
2023-06-26 0 9.880 9.880 9.920 9.870 10.06 471,381 4,672,552 9.9125 8.189 8.189 8.222 8.180 8.338 568,740 8.2156 -1.00%
2023-06-23 0 9.980 9.960 9.980 9.910 10.14 594,223 5,915,939 9.9558 8.272 8.255 8.272 8.214 8.404 716,954 8.2515 -1.58%
2023-06-21 0 10.14 10.10 10.14 10.00 10.22 676,332 6,830,520 10.099 8.404 8.371 8.404 8.288 8.470 816,022 8.3705 -0.20%
2023-06-20 0 10.16 10.14 10.16 10.10 10.32 284,000 2,884,284 10.156 8.421 8.404 8.421 8.371 8.553 342,657 8.4174 -0.78%
2023-06-19 0 10.24 10.20 10.24 10.12 10.26 322,620 3,282,964 10.176 8.487 8.454 8.487 8.388 8.504 389,254 8.4340 0.39%
2023-06-16 0 10.20 10.20 10.22 10.16 10.32 1,474,344 15,065,914 10.219 8.454 8.454 8.470 8.421 8.553 1,778,856 8.4694 -0.97%
2023-06-15 0 10.30 10.28 10.30 10.14 10.40 982,727 10,063,332 10.240 8.537 8.520 8.537 8.404 8.620 1,185,700 8.4873 0.00%
2023-06-14 0 10.30 10.28 10.30 10.22 10.40 336,472 3,461,679 10.288 8.537 8.520 8.537 8.470 8.620 405,967 8.5270 -0.19%
2023-06-13 0 10.32 10.30 10.32 10.22 10.40 366,368 3,784,019 10.328 8.553 8.537 8.553 8.470 8.620 442,038 8.5604 0.39%
2023-06-12 0 10.28 10.28 10.30 10.22 10.38 438,882 4,511,609 10.280 8.520 8.520 8.537 8.470 8.603 529,529 8.5200 -1.15%
2023-06-09 0 10.40 10.38 10.40 10.28 10.54 773,775 8,050,077 10.404 8.620 8.603 8.620 8.520 8.736 933,591 8.6227 0.19%
2023-06-08 0 10.38 10.38 10.40 10.16 10.38 1,028,288 10,589,049 10.298 8.603 8.603 8.620 8.421 8.603 1,240,671 8.5349 1.96%
2023-06-07 0 10.18 10.18 10.20 10.18 10.38 662,000 6,795,344 10.265 8.437 8.437 8.454 8.437 8.603 798,730 8.5077 -0.20%
2023-06-06 0 10.20 10.20 10.22 10.08 10.30 1,160,160 11,800,270 10.171 8.454 8.454 8.470 8.354 8.537 1,399,780 8.4301 0.39%
2023-06-05 0 10.16 10.14 10.16 10.04 10.18 399,054 4,043,397 10.132 8.421 8.404 8.421 8.321 8.437 481,475 8.3979 0.40%
2023-06-02 0 10.12 10.10 10.12 9.820 10.12 855,275 8,597,223 10.052 8.388 8.371 8.388 8.139 8.388 1,031,924 8.3313 3.16%
2023-06-01 0 9.810 9.790 9.810 9.750 9.840 1,000,936 9,808,875 9.7997 8.131 8.114 8.131 8.081 8.156 1,207,670 8.1221 0.00%
2023-05-31 0 9.810 9.810 9.820 9.580 9.840 4,299,174 42,012,831 9.7723 8.131 8.131 8.139 7.940 8.156 5,187,127 8.0994 -0.20%
2023-05-30 0 9.830 9.830 9.860 9.730 9.890 610,051 5,978,451 9.7999 8.147 8.147 8.172 8.064 8.197 736,051 8.1223 -0.10%
2023-05-29 0 9.840 9.830 9.840 9.810 9.980 785,038 7,752,663 9.8755 8.156 8.147 8.156 8.131 8.272 947,180 8.1850 -1.01%
2023-05-25 0 9.940 9.940 9.960 9.930 10.10 2,947,460 29,441,956 9.9889 8.238 8.238 8.255 8.230 8.371 3,556,230 8.2790 -2.17%
2023-05-24 0 10.16 10.14 10.16 10.04 10.20 572,689 5,805,079 10.137 8.421 8.404 8.421 8.321 8.454 690,972 8.4013 -0.39%
2023-05-23 0 10.20 10.16 10.20 10.16 10.30 454,800 4,647,183 10.218 8.454 8.421 8.454 8.421 8.537 548,735 8.4689 0.00%
2023-05-22 0 10.20 10.20 10.22 10.12 10.38 903,289 9,240,046 10.229 8.454 8.454 8.470 8.388 8.603 1,089,855 8.4782 0.59%
2023-05-19 0 10.14 10.12 10.14 10.02 10.18 459,057 4,645,398 10.119 8.404 8.388 8.404 8.305 8.437 553,871 8.3872 -0.39%
2023-05-18 0 10.18 10.12 10.18 10.10 10.30 444,231 4,515,400 10.165 8.437 8.388 8.437 8.371 8.537 535,983 8.4245 0.79%
2023-05-17 0 10.10 10.10 10.12 10.08 10.22 418,995 4,239,856 10.119 8.371 8.371 8.388 8.354 8.470 505,534 8.3869 -1.17%
2023-05-16 0 10.22 10.18 10.22 10.12 10.36 552,719 5,638,099 10.201 8.470 8.437 8.470 8.388 8.587 666,878 8.4545 -1.16%
2023-05-15 0 10.34 10.32 10.36 10.06 10.36 617,134 6,273,702 10.166 8.570 8.553 8.587 8.338 8.587 744,597 8.4256 0.78%
2023-05-12 0 10.26 10.24 10.26 10.24 10.48 1,272,845 13,152,004 10.333 8.504 8.487 8.504 8.487 8.686 1,535,739 8.5640 -2.10%
2023-05-11 0 10.48 10.46 10.48 10.32 10.50 673,587 7,012,564 10.411 8.686 8.669 8.686 8.553 8.703 812,710 8.6286 -0.19%
2023-05-10 0 10.50 10.46 10.50 10.38 10.52 980,329 10,239,598 10.445 8.703 8.669 8.703 8.603 8.719 1,182,807 8.6570 -0.19%
2023-05-09 0 10.52 10.48 10.52 10.48 10.76 1,305,917 13,875,245 10.625 8.719 8.686 8.719 8.686 8.918 1,575,642 8.8061 -0.57%
2023-05-08 0 10.58 10.50 10.58 10.42 10.70 1,302,807 13,733,954 10.542 8.769 8.703 8.769 8.636 8.868 1,571,889 8.7372 1.34%
2023-05-05 0 10.44 10.40 10.44 10.34 10.50 703,600 7,328,851 10.416 8.653 8.620 8.653 8.570 8.703 848,922 8.6331 -0.38%
2023-05-04 0 10.48 10.44 10.48 10.14 10.48 2,061,085 21,448,894 10.407 8.686 8.653 8.686 8.404 8.686 2,486,782 8.6252 3.56%
2023-05-03 0 10.12 10.10 10.12 10.10 10.38 571,183 5,798,618 10.152 8.388 8.371 8.388 8.371 8.603 689,155 8.4141 -2.69%
2023-05-02 0 10.40 10.38 10.40 10.22 10.50 842,276 8,743,623 10.381 8.620 8.603 8.620 8.470 8.703 1,016,240 8.6039 0.78%
2023-04-28 0 10.32 10.32 10.34 10.30 10.48 1,296,463 13,428,603 10.358 8.553 8.553 8.570 8.537 8.686 1,564,235 8.5848 0.19%
2023-04-27 0 10.30 10.30 10.32 10.10 10.30 1,651,120 16,879,994 10.223 8.537 8.537 8.553 8.371 8.537 1,992,143 8.4733 1.78%
2023-04-26 0 10.12 10.10 10.12 10.00 10.20 702,817 7,121,024 10.132 8.388 8.371 8.388 8.288 8.454 847,977 8.3977 0.20%
2023-04-25 0 10.10 10.08 10.10 10.00 10.28 2,815,452 28,412,008 10.091 8.371 8.354 8.371 8.288 8.520 3,396,957 8.3640 -1.37%
2023-04-24 0 10.24 10.24 10.26 10.10 10.34 596,123 6,062,501 10.170 8.487 8.487 8.504 8.371 8.570 719,247 8.4290 -0.58%
2023-04-21 0 10.30 10.28 10.30 10.18 10.56 1,121,501 11,595,325 10.339 8.537 8.520 8.537 8.437 8.752 1,353,136 8.5692 -0.19%
2023-04-20 0 10.32 10.30 10.32 9.940 10.40 1,855,986 18,998,037 10.236 8.553 8.537 8.553 8.238 8.620 2,239,322 8.4838 3.93%
2023-04-19 0 9.930 9.920 9.930 9.890 10.04 879,222 8,726,269 9.9250 8.230 8.222 8.230 8.197 8.321 1,060,817 8.2260 -0.90%
2023-04-18 0 10.02 10.00 10.02 9.890 10.08 461,600 4,624,815 10.019 8.305 8.288 8.305 8.197 8.354 556,939 8.3040 0.20%
2023-04-17 0 10.00 9.980 10.00 9.870 10.00 852,465 8,488,071 9.9571 8.288 8.272 8.288 8.180 8.288 1,028,534 8.2526 0.81%
2023-04-14 0 9.920 9.920 9.960 9.880 10.06 415,098 4,118,580 9.9219 8.222 8.222 8.255 8.189 8.338 500,833 8.2235 -0.50%
2023-04-13 0 9.970 9.960 9.970 9.880 10.08 478,400 4,755,605 9.9406 8.263 8.255 8.263 8.189 8.354 577,209 8.2390 -1.09%
2023-04-12 0 10.08 10.06 10.08 9.970 10.10 606,928 6,093,117 10.039 8.354 8.338 8.354 8.263 8.371 732,283 8.3207 0.40%
2023-04-11 0 10.04 10.02 10.04 9.800 10.04 1,011,146 10,080,649 9.9695 8.321 8.305 8.321 8.122 8.321 1,219,989 8.2629 2.45%
2023-04-06 0 9.800 9.790 9.800 9.730 9.870 388,912 3,810,210 9.7971 8.122 8.114 8.122 8.064 8.180 469,238 8.1200 0.20%
2023-04-04 0 9.780 9.780 9.790 9.750 9.810 364,943 3,569,844 9.7819 8.106 8.106 8.114 8.081 8.131 440,319 8.1074 -0.51%
2023-04-03 0 9.830 9.830 9.870 9.770 9.910 614,834 6,041,831 9.8268 8.147 8.147 8.180 8.098 8.214 741,822 8.1446 -1.50%
2023-03-31 0 9.980 9.980 10.04 9.800 10.12 960,296 9,586,679 9.9830 8.272 8.272 8.321 8.122 8.388 1,158,636 8.2741 1.84%
2023-03-30 0 9.800 9.790 9.800 9.770 9.890 675,348 6,632,882 9.8214 8.122 8.114 8.122 8.098 8.197 814,835 8.1402 -0.61%
2023-03-29 0 9.860 9.830 9.860 9.780 9.880 369,665 3,636,520 9.8373 8.172 8.147 8.172 8.106 8.189 446,016 8.1533 -0.10%
2023-03-28 0 9.870 9.850 9.870 9.670 9.910 664,421 6,508,451 9.7957 8.180 8.164 8.180 8.015 8.214 801,651 8.1188 2.17%
2023-03-27 0 9.660 9.630 9.660 9.630 9.770 1,172,928 11,350,399 9.6770 8.006 7.981 8.006 7.981 8.098 1,415,185 8.0204 0.10%
2023-03-24 0 9.650 9.650 9.670 9.630 9.780 1,242,833 12,044,863 9.6915 7.998 7.998 8.015 7.981 8.106 1,499,528 8.0324 -2.13%
2023-03-23 0 9.860 9.850 9.860 9.680 9.900 956,848 9,407,387 9.8316 8.172 8.164 8.172 8.023 8.205 1,154,476 8.1486 0.92%
2023-03-22 0 9.770 9.770 9.790 9.670 9.900 1,889,204 18,506,850 9.7961 8.098 8.098 8.114 8.015 8.205 2,279,401 8.1192 2.09%
2023-03-21 0 9.570 9.570 9.580 9.510 9.820 1,606,957 15,545,252 9.6737 7.932 7.932 7.940 7.882 8.139 1,938,859 8.0177 -1.34%
2023-03-20 0 9.700 9.700 9.710 9.670 10.18 1,285,447 12,639,502 9.8328 8.040 8.040 8.048 8.015 8.437 1,550,944 8.1496 -4.53%
2023-03-17 0 10.16 10.14 10.16 10.04 10.22 1,859,302 18,855,715 10.141 8.421 8.404 8.421 8.321 8.470 2,243,323 8.4053 1.60%
2023-03-16 0 10.00 10.00 10.02 9.950 10.20 1,019,505 10,218,322 10.023 8.288 8.288 8.305 8.247 8.454 1,230,074 8.3071 -1.96%
2023-03-15 0 10.20 10.20 10.22 10.20 10.42 1,278,410 13,125,301 10.267 8.454 8.454 8.470 8.454 8.636 1,542,453 8.5094 0.20%
2023-03-14 0 10.18 10.16 10.18 10.16 10.46 1,076,310 11,043,368 10.260 8.437 8.421 8.437 8.421 8.669 1,298,612 8.5040 -2.86%
2023-03-13 0 10.48 10.48 10.50 10.18 10.58 1,911,709 19,912,725 10.416 8.686 8.686 8.703 8.437 8.769 2,306,554 8.6331 0.77%
2023-03-10 0 10.40 10.38 10.40 10.34 10.80 1,657,168 17,426,520 10.516 8.620 8.603 8.620 8.570 8.951 1,999,440 8.7157 -3.70%
2023-03-09 0 10.80 10.78 10.80 10.80 11.02 883,948 9,607,299 10.869 8.951 8.935 8.951 8.951 9.134 1,066,519 9.0081 -2.00%
2023-03-08 0 11.02 11.02 11.04 10.90 11.14 977,733 10,750,963 10.996 9.134 9.134 9.150 9.034 9.233 1,179,674 9.1135 -1.43%
2023-03-07 0 11.18 11.18 11.20 11.02 11.44 3,941,300 44,531,676 11.299 9.266 9.266 9.283 9.134 9.482 4,755,338 9.3646 1.08%
2023-03-06 0 11.06 11.06 11.10 11.00 11.30 1,072,726 11,891,875 11.086 9.167 9.167 9.200 9.117 9.366 1,294,287 9.1880 -2.12%
2023-03-03 0 11.30 11.28 11.30 10.96 11.46 2,010,195 22,755,374 11.320 9.366 9.349 9.366 9.084 9.498 2,425,382 9.3822 1.80%
2023-03-02 0 11.10 11.08 11.10 10.88 11.20 1,998,195 22,181,279 11.101 9.200 9.183 9.200 9.018 9.283 2,410,903 9.2004 0.45%
2023-03-01 0 11.22 11.20 11.22 11.04 11.26 974,055 10,887,208 11.177 9.158 9.142 9.158 9.011 9.191 1,193,317 9.1235 1.26%
2023-02-28 0 11.08 11.06 11.08 11.00 11.24 1,036,973 11,502,111 11.092 9.044 9.028 9.044 8.979 9.175 1,270,398 9.0539 -1.25%
2023-02-27 0 11.22 11.20 11.22 11.02 11.22 1,116,556 12,445,634 11.146 9.158 9.142 9.158 8.995 9.158 1,367,896 9.0984 -0.18%
2023-02-24 0 11.24 11.22 11.24 11.06 11.26 2,011,341 22,532,392 11.203 9.175 9.158 9.175 9.028 9.191 2,464,099 9.1443 0.54%
2023-02-23 0 11.18 11.16 11.18 10.88 11.18 2,098,089 23,147,999 11.033 9.126 9.109 9.126 8.881 9.126 2,570,374 9.0057 1.08%
2023-02-22 0 11.06 11.04 11.06 10.96 11.28 2,071,276 22,896,098 11.054 9.028 9.011 9.028 8.946 9.207 2,537,526 9.0230 0.00%
2023-02-21 0 11.06 11.04 11.06 10.82 11.18 2,426,505 26,655,073 10.985 9.028 9.011 9.028 8.832 9.126 2,972,718 8.9666 1.84%
2023-02-20 0 10.86 10.86 10.88 10.70 10.98 1,577,802 17,127,109 10.855 8.865 8.865 8.881 8.734 8.963 1,932,969 8.8605 2.45%
2023-02-17 0 10.60 10.60 10.62 10.04 10.84 6,447,854 68,668,188 10.650 8.652 8.652 8.669 8.195 8.848 7,899,283 8.6930 5.16%
2023-02-16 0 10.08 10.08 10.12 10.02 10.32 1,501,440 15,206,604 10.128 8.228 8.228 8.261 8.179 8.424 1,839,418 8.2671 -1.75%
2023-02-15 0 10.26 10.24 10.26 10.22 10.40 518,479 5,316,150 10.253 8.375 8.358 8.375 8.342 8.489 635,190 8.3694 -1.35%
2023-02-14 0 10.40 10.36 10.40 10.24 10.42 582,660 6,035,095 10.358 8.489 8.456 8.489 8.358 8.505 713,818 8.4547 1.56%
2023-02-13 0 10.24 10.24 10.28 10.20 10.36 703,921 7,235,820 10.279 8.358 8.358 8.391 8.326 8.456 862,375 8.3906 -1.16%
2023-02-10 0 10.36 10.34 10.36 10.22 10.40 1,385,893 14,317,545 10.331 8.456 8.440 8.456 8.342 8.489 1,697,861 8.4327 1.37%
2023-02-09 0 10.22 10.22 10.24 10.08 10.28 570,493 5,818,914 10.200 8.342 8.342 8.358 8.228 8.391 698,912 8.3257 0.79%
2023-02-08 0 10.14 10.12 10.14 10.04 10.18 1,019,901 10,343,555 10.142 8.277 8.261 8.277 8.195 8.310 1,249,483 8.2783 1.20%
2023-02-07 0 10.02 10.00 10.02 10.02 10.16 488,807 4,933,240 10.092 8.179 8.163 8.179 8.179 8.293 598,839 8.2380 0.00%
2023-02-06 0 10.02 10.02 10.04 9.960 10.08 884,529 8,844,727 9.9994 8.179 8.179 8.195 8.130 8.228 1,083,639 8.1621 -0.99%
2023-02-03 0 10.12 10.10 10.12 9.980 10.14 808,310 8,150,219 10.083 8.261 8.244 8.261 8.146 8.277 990,263 8.2304 0.20%
2023-02-02 0 10.10 10.08 10.10 10.08 10.22 1,065,419 10,801,387 10.138 8.244 8.228 8.244 8.228 8.342 1,305,248 8.2754 0.00%
2023-02-01 0 10.10 10.10 10.12 9.980 10.16 1,401,944 14,132,129 10.080 8.244 8.244 8.261 8.146 8.293 1,717,525 8.2282 0.40%
2023-01-31 0 10.06 10.04 10.06 10.00 10.22 949,454 9,559,743 10.069 8.212 8.195 8.212 8.163 8.342 1,163,179 8.2186 -1.18%
2023-01-30 0 10.18 10.16 10.18 10.00 10.34 693,955 7,078,485 10.200 8.310 8.293 8.310 8.163 8.440 850,166 8.3260 -1.36%
2023-01-27 0 10.32 10.30 10.32 10.20 10.36 743,104 7,653,699 10.300 8.424 8.407 8.424 8.326 8.456 910,379 8.4072 0.58%
2023-01-26 0 10.26 10.26 10.28 10.20 10.38 849,935 8,721,081 10.261 8.375 8.375 8.391 8.326 8.473 1,041,258 8.3755 1.58%
2023-01-20 0 10.10 10.08 10.10 10.00 10.16 1,104,520 11,156,799 10.101 8.244 8.228 8.244 8.163 8.293 1,353,150 8.2451 1.51%
2023-01-19 0 9.950 9.940 9.950 9.860 9.950 463,619 4,599,220 9.9203 8.122 8.114 8.122 8.048 8.122 567,981 8.0975 -0.20%
2023-01-18 0 9.970 9.950 9.970 9.900 9.990 493,808 4,911,977 9.9471 8.138 8.122 8.138 8.081 8.154 604,965 8.1194 0.00%
2023-01-17 0 9.970 9.950 9.970 9.910 10.06 720,307 7,165,385 9.9477 8.138 8.122 8.138 8.089 8.212 882,450 8.1199 -0.89%
2023-01-16 0 10.06 10.04 10.06 10.02 10.20 1,016,919 10,273,817 10.103 8.212 8.195 8.212 8.179 8.326 1,245,830 8.2466 -0.59%
2023-01-13 0 10.12 10.10 10.12 10.00 10.20 1,111,045 11,195,479 10.077 8.261 8.244 8.261 8.163 8.326 1,361,144 8.2251 0.40%
2023-01-12 0 10.08 10.04 10.08 9.890 10.16 1,067,003 10,666,407 9.9966 8.228 8.195 8.228 8.073 8.293 1,307,188 8.1598 1.31%
2023-01-11 0 9.950 9.950 9.970 9.950 10.16 1,359,292 13,627,239 10.025 8.122 8.122 8.138 8.122 8.293 1,665,272 8.1832 -1.87%
2023-01-10 0 10.14 10.14 10.16 9.910 10.22 1,667,750 16,726,355 10.029 8.277 8.277 8.293 8.089 8.342 2,043,165 8.1865 1.91%
2023-01-09 0 9.950 9.920 9.950 9.820 9.980 668,924 6,641,933 9.9293 8.122 8.097 8.122 8.016 8.146 819,501 8.1049 1.22%
2023-01-06 0 9.830 9.820 9.830 9.720 9.870 665,002 6,513,983 9.7954 8.024 8.016 8.024 7.934 8.056 814,696 7.9956 0.20%
2023-01-05 0 9.810 9.800 9.810 9.750 9.970 956,344 9,405,048 9.8344 8.007 7.999 8.007 7.959 8.138 1,171,620 8.0274 0.20%
2023-01-04 0 9.790 9.780 9.790 9.500 9.790 1,264,917 12,310,200 9.7320 7.991 7.983 7.991 7.754 7.991 1,549,653 7.9438 3.05%
2023-01-03 0 9.500 9.500 9.510 9.260 9.540 670,755 6,360,482 9.4826 7.754 7.754 7.763 7.559 7.787 821,744 7.7402 0.42%
2022-12-30 0 9.460 9.460 9.470 9.440 9.540 529,420 5,016,524 9.4755 7.722 7.722 7.730 7.705 7.787 648,594 7.7345 0.53%
2022-12-29 0 9.410 9.400 9.410 9.320 9.440 396,131 3,712,897 9.3729 7.681 7.673 7.681 7.608 7.705 485,301 7.6507 -0.42%
2022-12-28 0 9.450 9.450 9.460 9.380 9.590 1,155,127 10,958,391 9.4867 7.714 7.714 7.722 7.657 7.828 1,415,149 7.7436 0.53%
2022-12-23 0 9.400 9.400 9.410 9.250 9.450 550,701 5,165,794 9.3804 7.673 7.673 7.681 7.550 7.714 674,665 7.6568 1.40%
2022-12-22 0 9.270 9.260 9.270 9.230 9.380 213,189 1,981,958 9.2967 7.567 7.559 7.567 7.534 7.657 261,178 7.5885 0.00%
2022-12-21 0 9.270 9.240 9.270 9.160 9.350 406,795 3,757,237 9.2362 7.567 7.542 7.567 7.477 7.632 498,366 7.5391 -0.11%
2022-12-20 0 9.280 9.270 9.280 9.200 9.400 473,400 4,391,866 9.2773 7.575 7.567 7.575 7.510 7.673 579,964 7.5727 -0.75%
2022-12-19 0 9.350 9.330 9.350 9.190 9.370 755,867 7,024,424 9.2932 7.632 7.616 7.632 7.501 7.648 926,015 7.5857 0.75%
2022-12-16 0 9.280 9.270 9.280 9.150 9.310 1,583,030 14,640,649 9.2485 7.575 7.567 7.575 7.469 7.599 1,939,374 7.5492 -0.11%
2022-12-15 0 9.290 9.290 9.300 9.290 9.600 754,847 7,062,908 9.3567 7.583 7.583 7.591 7.583 7.836 924,765 7.6375 -2.62%
2022-12-14 0 9.540 9.530 9.540 9.430 9.580 1,375,025 13,074,440 9.5085 7.787 7.779 7.787 7.697 7.820 1,684,547 7.7614 1.06%
2022-12-13 0 9.440 9.430 9.440 9.370 9.480 1,082,311 10,219,468 9.4423 7.705 7.697 7.705 7.648 7.738 1,325,942 7.7073 1.07%
2022-12-12 0 9.340 9.330 9.340 9.250 9.410 953,870 8,927,934 9.3597 7.624 7.616 7.624 7.550 7.681 1,168,589 7.6399 -0.43%
2022-12-09 0 9.380 9.360 9.380 9.270 9.390 753,701 7,047,419 9.3504 7.657 7.640 7.657 7.567 7.665 923,361 7.6324 1.19%
2022-12-08 0 9.270 9.240 9.270 9.080 9.270 1,180,559 10,863,393 9.2019 7.567 7.542 7.567 7.412 7.567 1,446,306 7.5111 2.21%
2022-12-07 0 9.070 9.070 9.080 9.050 9.400 1,158,306 10,687,045 9.2264 7.403 7.403 7.412 7.387 7.673 1,419,044 7.5312 -3.10%
2022-12-06 0 9.360 9.350 9.360 9.200 9.430 985,496 9,198,642 9.3340 7.640 7.632 7.640 7.510 7.697 1,207,334 7.6190 -0.32%
2022-12-05 0 9.390 9.380 9.390 9.020 9.460 2,668,071 24,924,623 9.3418 7.665 7.657 7.665 7.363 7.722 3,268,661 7.6253 4.22%
2022-12-02 0 9.010 9.010 9.020 8.910 9.060 497,596 4,470,501 8.9842 7.354 7.354 7.363 7.273 7.395 609,606 7.3334 -0.11%
2022-12-01 0 9.020 9.010 9.020 8.990 9.070 1,290,511 11,619,757 9.0040 7.363 7.354 7.363 7.338 7.403 1,581,008 7.3496 0.78%
2022-11-30 0 8.950 8.940 8.950 8.840 9.030 4,257,001 38,055,007 8.9394 7.306 7.297 7.306 7.216 7.371 5,215,263 7.2969 -0.67%
2022-11-29 0 9.010 8.990 9.010 8.650 9.010 1,599,315 14,300,382 8.9416 7.354 7.338 7.354 7.061 7.354 1,959,325 7.2986 4.28%
2022-11-28 0 8.640 8.620 8.640 8.440 8.680 734,301 6,306,274 8.5881 7.052 7.036 7.052 6.889 7.085 899,594 7.0101 -0.69%
2022-11-25 0 8.700 8.690 8.700 8.470 8.750 832,894 7,220,259 8.6689 7.101 7.093 7.101 6.914 7.142 1,020,381 7.0760 2.47%
2022-11-24 0 8.490 8.490 8.500 8.450 8.540 484,689 4,119,912 8.5001 6.930 6.930 6.938 6.897 6.971 593,794 6.9383 0.59%
2022-11-23 0 8.440 8.430 8.440 8.380 8.500 959,933 8,097,123 8.4351 6.889 6.881 6.889 6.840 6.938 1,176,016 6.8852 -0.12%
2022-11-22 0 8.450 8.430 8.450 8.350 8.490 1,483,850 12,474,005 8.4065 6.897 6.881 6.897 6.816 6.930 1,817,869 6.8619 0.12%
2022-11-21 0 8.440 8.430 8.440 8.310 8.520 858,196 7,216,983 8.4095 6.889 6.881 6.889 6.783 6.955 1,051,378 6.8643 -0.59%
2022-11-18 0 8.490 8.490 8.500 8.400 8.630 1,203,084 10,229,127 8.5024 6.930 6.930 6.938 6.857 7.044 1,473,901 6.9402 -0.70%
2022-11-17 0 8.550 8.550 8.560 8.370 8.600 1,019,800 8,647,174 8.4793 6.979 6.979 6.987 6.832 7.020 1,249,360 6.9213 -0.81%
2022-11-16 0 8.620 8.620 8.650 8.580 8.930 1,537,542 13,311,154 8.6574 7.036 7.036 7.061 7.003 7.289 1,883,647 7.0667 -2.38%
2022-11-15 0 8.830 8.830 8.840 8.610 8.830 1,254,018 10,995,643 8.7683 7.208 7.208 7.216 7.028 7.208 1,536,301 7.1572 1.85%
2022-11-14 0 8.670 8.650 8.670 8.490 8.700 1,418,546 12,237,300 8.6267 7.077 7.061 7.077 6.930 7.101 1,737,864 7.0416 2.24%
2022-11-11 0 8.480 8.460 8.480 8.160 8.480 3,192,750 26,701,572 8.3632 6.922 6.906 6.922 6.661 6.922 3,911,446 6.8265 4.82%
2022-11-10 0 8.090 8.080 8.090 7.970 8.160 700,405 5,639,795 8.0522 6.604 6.595 6.604 6.506 6.661 858,068 6.5727 -1.82%
2022-11-09 0 8.240 8.230 8.240 8.140 8.260 831,171 6,819,080 8.2042 6.726 6.718 6.726 6.644 6.742 1,018,270 6.6967 0.37%
2022-11-08 0 8.210 8.210 8.220 8.110 8.250 930,941 7,625,088 8.1907 6.701 6.701 6.710 6.620 6.734 1,140,498 6.6858 0.74%
2022-11-07 0 8.150 8.120 8.150 7.970 8.200 1,012,767 8,218,344 8.1147 6.653 6.628 6.653 6.506 6.693 1,240,744 6.6237 2.13%
2022-11-04 0 7.980 7.980 7.990 7.620 7.990 1,753,389 13,863,961 7.9070 6.514 6.514 6.522 6.220 6.522 2,148,081 6.4541 5.56%
2022-11-03 0 7.560 7.540 7.560 7.500 7.650 1,895,591 14,344,000 7.5670 6.171 6.155 6.171 6.122 6.244 2,322,294 6.1767 0.27%
2022-11-02 0 7.540 7.500 7.560 7.420 7.760 3,005,148 22,809,579 7.5902 6.155 6.122 6.171 6.057 6.334 3,681,615 6.1955 -2.20%
2022-11-01 0 7.710 7.710 7.720 7.420 7.710 1,530,805 11,620,431 7.5911 6.293 6.293 6.302 6.057 6.293 1,875,393 6.1963 2.53%
2022-10-31 0 7.520 7.510 7.520 7.520 7.750 1,767,608 13,449,114 7.6087 6.138 6.130 6.138 6.138 6.326 2,165,501 6.2106 -2.97%
2022-10-28 0 7.750 7.740 7.750 7.740 8.070 951,267 7,451,289 7.8330 6.326 6.318 6.326 6.318 6.587 1,165,400 6.3938 -3.00%
2022-10-27 0 7.990 7.980 7.990 7.990 8.100 1,153,034 9,271,662 8.0411 6.522 6.514 6.522 6.522 6.612 1,412,585 6.5636 0.76%
2022-10-26 0 7.930 7.920 7.930 7.780 8.030 1,477,130 11,715,979 7.9316 6.473 6.465 6.473 6.350 6.555 1,809,636 6.4742 0.13%
2022-10-25 0 7.920 7.900 7.920 7.800 7.930 989,401 7,794,299 7.8778 6.465 6.448 6.465 6.367 6.473 1,212,118 6.4303 0.00%
2022-10-24 0 7.920 7.910 7.920 7.840 8.270 2,602,377 20,670,472 7.9429 6.465 6.457 6.465 6.399 6.750 3,188,179 6.4835 -4.35%
2022-10-21 0 8.280 8.270 8.280 8.180 8.370 947,324 7,812,147 8.2465 6.759 6.750 6.759 6.677 6.832 1,160,569 6.7313 -0.12%
2022-10-20 0 8.290 8.280 8.290 8.220 8.380 691,665 5,719,239 8.2688 6.767 6.759 6.767 6.710 6.840 847,361 6.7495 -0.72%
2022-10-19 0 8.350 8.330 8.350 8.310 8.530 1,626,398 13,752,829 8.4560 6.816 6.799 6.816 6.783 6.963 1,992,504 6.9023 -0.48%
2022-10-18 0 8.390 8.390 8.400 8.270 8.450 1,316,435 10,993,165 8.3507 6.848 6.848 6.857 6.750 6.897 1,612,768 6.8163 1.08%
2022-10-17 0 8.300 8.300 8.310 8.160 8.330 1,832,403 15,125,449 8.2544 6.775 6.775 6.783 6.661 6.799 2,244,882 6.7377 -0.12%
2022-10-14 0 8.310 8.310 8.320 8.310 8.530 1,273,575 10,740,496 8.4333 6.783 6.783 6.791 6.783 6.963 1,560,260 6.8838 0.36%
2022-10-13 0 8.280 8.260 8.280 8.220 8.320 1,081,844 8,941,194 8.2648 6.759 6.742 6.759 6.710 6.791 1,325,370 6.7462 -0.48%
2022-10-12 0 8.320 8.310 8.320 8.210 8.500 1,644,648 13,689,579 8.3237 6.791 6.783 6.791 6.701 6.938 2,014,863 6.7943 -2.12%
2022-10-11 0 8.500 8.480 8.500 8.450 8.780 1,215,080 10,365,796 8.5310 6.938 6.922 6.938 6.897 7.167 1,488,598 6.9635 -1.73%
2022-10-10 0 8.650 8.640 8.650 8.620 8.770 821,898 7,122,132 8.6655 7.061 7.052 7.061 7.036 7.159 1,006,909 7.0733 -2.04%
2022-10-07 0 8.830 8.830 8.840 8.720 8.860 1,219,782 10,774,150 8.8328 7.208 7.208 7.216 7.118 7.232 1,494,358 7.2099 0.46%
2022-10-06 0 8.790 8.780 8.790 8.750 8.930 1,286,510 11,373,146 8.8403 7.175 7.167 7.175 7.142 7.289 1,576,107 7.2160 -0.34%
2022-10-05 0 8.820 8.820 8.840 8.470 8.950 2,981,028 26,183,811 8.7835 7.199 7.199 7.216 6.914 7.306 3,652,065 7.1696 6.01%
2022-10-03 0 8.320 8.310 8.320 8.140 8.760 3,263,835 27,079,897 8.2970 6.791 6.783 6.791 6.644 7.150 3,998,533 6.7725 -3.26%
2022-09-30 0 8.600 8.600 8.610 8.550 8.800 2,835,090 24,479,251 8.6344 7.020 7.020 7.028 6.979 7.183 3,473,276 7.0479 -2.82%
2022-09-29 0 9.330 9.320 9.330 9.300 9.490 3,420,824 31,999,455 9.3543 7.224 7.216 7.224 7.201 7.348 4,418,161 7.2427 -0.21%
2022-09-28 0 9.350 9.350 9.360 9.350 9.680 2,255,113 21,219,961 9.4097 7.239 7.239 7.247 7.239 7.495 2,912,589 7.2856 -3.41%
2022-09-27 0 9.680 9.670 9.680 9.440 9.700 2,541,820 24,435,748 9.6135 7.495 7.487 7.495 7.309 7.510 3,282,885 7.4434 2.54%
2022-09-26 0 9.440 9.440 9.450 9.440 9.880 3,556,632 33,942,698 9.5435 7.309 7.309 7.317 7.309 7.650 4,593,564 7.3892 -4.45%
2022-09-23 0 9.880 9.880 9.890 9.730 9.920 940,310 9,267,684 9.8560 7.650 7.650 7.657 7.534 7.681 1,214,456 7.6311 1.86%
2022-09-22 0 9.700 9.690 9.700 9.650 9.900 1,886,934 18,356,765 9.7284 7.510 7.503 7.510 7.472 7.665 2,437,068 7.5323 -2.22%
2022-09-21 0 9.920 9.920 9.940 9.900 10.04 692,293 6,892,528 9.9561 7.681 7.681 7.696 7.665 7.774 894,130 7.7086 -0.70%
2022-09-20 0 9.990 9.990 10.00 9.980 10.12 869,691 8,706,246 10.011 7.735 7.735 7.743 7.727 7.836 1,123,248 7.7510 -0.50%
2022-09-19 0 10.04 10.02 10.04 9.900 10.06 694,553 6,959,710 10.020 7.774 7.758 7.774 7.665 7.789 897,049 7.7584 0.00%
2022-09-16 0 10.04 10.04 10.06 9.870 10.16 1,478,419 14,883,541 10.067 7.774 7.774 7.789 7.642 7.867 1,909,450 7.7947 0.90%
2022-09-15 0 9.950 9.930 9.950 9.850 9.960 621,961 6,169,716 9.9198 7.704 7.688 7.704 7.627 7.712 803,293 7.6805 1.02%
2022-09-14 0 9.850 9.850 9.860 9.850 10.00 1,353,120 13,357,759 9.8718 7.627 7.627 7.634 7.627 7.743 1,747,621 7.6434 -2.09%
2022-09-13 0 10.06 10.06 10.08 9.980 10.36 1,824,438 18,458,221 10.117 7.789 7.789 7.805 7.727 8.021 2,356,351 7.8334 1.72%
2022-09-09 0 9.890 9.890 9.900 9.800 10.04 1,198,207 11,936,385 9.9619 7.657 7.657 7.665 7.588 7.774 1,547,543 7.7131 0.92%
2022-09-08 0 9.800 9.800 9.820 9.770 10.04 2,261,204 22,380,714 9.8977 7.588 7.588 7.603 7.565 7.774 2,920,456 7.6634 1.34%
2022-09-07 0 9.670 9.670 9.680 9.590 9.750 1,205,052 11,613,715 9.6375 7.487 7.487 7.495 7.425 7.549 1,556,384 7.4620 -0.82%
2022-09-06 0 9.750 9.750 9.760 9.660 9.790 452,075 4,399,978 9.7328 7.549 7.549 7.557 7.479 7.580 583,877 7.5358 0.72%
2022-09-05 0 9.680 9.670 9.680 9.580 9.720 636,356 6,141,813 9.6515 7.495 7.487 7.495 7.417 7.526 821,885 7.4728 0.31%
2022-09-02 0 9.650 9.650 9.680 9.590 9.720 981,977 9,483,839 9.6579 7.472 7.472 7.495 7.425 7.526 1,268,271 7.4778 -0.00%
2022-09-01 0 9.810 9.810 9.830 9.710 9.880 1,040,313 10,207,867 9.8123 7.472 7.472 7.487 7.395 7.525 1,365,893 7.4734 -0.91%
2022-08-31 0 9.900 9.900 9.910 9.850 9.940 1,591,920 15,764,543 9.9028 7.540 7.540 7.548 7.502 7.571 2,090,132 7.5424 -0.30%
2022-08-30 0 9.930 9.920 9.930 9.790 9.960 874,600 8,653,478 9.8942 7.563 7.555 7.563 7.456 7.586 1,148,318 7.5358 -0.30%
2022-08-29 0 9.960 9.930 9.960 9.640 9.960 1,947,563 19,180,595 9.8485 7.586 7.563 7.586 7.342 7.586 2,557,078 7.5010 3.75%
2022-08-26 0 9.600 9.590 9.600 9.500 9.700 1,011,913 9,749,282 9.6345 7.312 7.304 7.312 7.236 7.388 1,328,604 7.3380 0.52%
2022-08-25 0 9.550 9.540 9.550 9.500 9.580 944,800 9,006,350 9.5325 7.274 7.266 7.274 7.236 7.296 1,240,488 7.2603 0.42%
2022-08-24 0 9.510 9.510 9.520 9.510 9.680 1,369,346 13,084,711 9.5554 7.243 7.243 7.251 7.243 7.373 1,797,901 7.2778 -1.65%
2022-08-23 0 9.670 9.670 9.680 9.590 9.800 2,859,880 27,601,013 9.6511 7.365 7.365 7.373 7.304 7.464 3,754,917 7.3506 -1.43%
2022-08-22 0 9.810 9.800 9.810 9.800 9.870 1,150,784 11,303,456 9.8224 7.472 7.464 7.472 7.464 7.517 1,510,937 7.4811 -0.71%
2022-08-19 0 9.880 9.880 9.890 9.850 10.00 1,910,691 18,865,629 9.8737 7.525 7.525 7.533 7.502 7.616 2,508,667 7.5202 -1.20%
2022-08-18 0 10.00 10.00 10.02 9.920 10.50 2,355,500 23,893,909 10.144 7.616 7.616 7.632 7.555 7.997 3,092,685 7.7259 -3.47%
2022-08-17 0 10.36 10.34 10.36 10.34 10.52 794,532 8,305,711 10.454 7.891 7.875 7.891 7.875 8.012 1,043,191 7.9618 -0.58%
2022-08-16 0 10.42 10.40 10.42 10.28 10.50 1,269,731 13,202,005 10.397 7.936 7.921 7.936 7.830 7.997 1,667,110 7.9191 0.58%
2022-08-15 0 10.36 10.34 10.36 10.22 10.40 608,549 6,297,194 10.348 7.891 7.875 7.891 7.784 7.921 799,002 7.8813 0.58%
2022-08-12 0 10.30 10.30 10.32 10.28 10.34 362,193 3,732,981 10.307 7.845 7.845 7.860 7.830 7.875 475,546 7.8499 -0.39%
2022-08-11 0 10.34 10.32 10.34 10.12 10.34 594,821 6,116,391 10.283 7.875 7.860 7.875 7.708 7.875 780,978 7.8317 2.38%
2022-08-10 0 10.10 10.08 10.10 10.08 10.26 1,233,858 12,548,243 10.170 7.693 7.677 7.693 7.677 7.814 1,620,010 7.7458 -1.17%
2022-08-09 0 10.22 10.22 10.24 10.16 10.30 573,892 5,871,630 10.231 7.784 7.784 7.799 7.738 7.845 753,499 7.7925 -0.20%
2022-08-08 0 10.24 10.22 10.24 10.18 10.28 341,001 3,485,828 10.222 7.799 7.784 7.799 7.753 7.830 447,722 7.7857 0.00%
2022-08-05 0 10.24 10.24 10.26 10.02 10.30 1,066,057 10,898,383 10.223 7.799 7.799 7.814 7.632 7.845 1,399,694 7.7863 2.20%
2022-08-04 0 10.02 10.02 10.04 9.970 10.08 387,366 3,883,684 10.026 7.632 7.632 7.647 7.594 7.677 508,597 7.6361 0.30%
2022-08-03 0 9.990 9.980 9.990 9.800 10.12 2,638,810 26,245,199 9.9458 7.609 7.601 7.609 7.464 7.708 3,464,660 7.5751 1.63%
2022-08-02 0 9.830 9.820 9.840 9.770 9.950 1,470,906 14,435,783 9.8142 7.487 7.479 7.494 7.441 7.578 1,931,245 7.4749 -1.31%
2022-08-01 0 9.960 9.960 9.970 9.850 10.00 849,394 8,425,653 9.9196 7.586 7.586 7.594 7.502 7.616 1,115,223 7.5551 -0.20%
2022-07-29 0 9.980 9.980 10.00 9.980 10.20 1,622,910 16,279,197 10.031 7.601 7.601 7.616 7.601 7.769 2,130,821 7.6399 -0.99%
2022-07-28 0 10.08 10.08 10.10 10.04 10.16 692,923 6,992,630 10.091 7.677 7.677 7.693 7.647 7.738 909,782 7.6860 -0.59%
2022-07-27 0 10.14 10.12 10.14 10.06 10.28 1,102,721 11,179,085 10.138 7.723 7.708 7.723 7.662 7.830 1,447,832 7.7213 -1.74%
2022-07-26 0 10.32 10.30 10.32 10.12 10.34 1,293,585 13,283,211 10.269 7.860 7.845 7.860 7.708 7.875 1,698,429 7.8209 1.78%
2022-07-25 0 10.14 10.12 10.14 10.00 10.14 878,544 8,843,196 10.066 7.723 7.708 7.723 7.616 7.723 1,153,496 7.6664 1.00%
2022-07-22 0 10.04 10.02 10.04 9.960 10.08 1,522,318 15,279,631 10.037 7.647 7.632 7.647 7.586 7.677 1,998,747 7.6446 0.40%
2022-07-21 0 10.00 9.980 10.00 9.890 10.08 1,890,173 18,844,088 9.9695 7.616 7.601 7.616 7.533 7.677 2,481,728 7.5931 -0.60%
2022-07-20 0 10.06 10.04 10.06 10.04 10.18 1,466,655 14,826,844 10.109 7.662 7.647 7.662 7.647 7.753 1,925,664 7.6996 -0.20%
2022-07-19 0 10.08 10.06 10.08 10.04 10.22 1,087,032 10,999,960 10.119 7.677 7.662 7.677 7.647 7.784 1,427,233 7.7072 -0.98%
2022-07-18 0 10.18 10.16 10.18 9.990 10.24 1,607,801 16,277,025 10.124 7.753 7.738 7.753 7.609 7.799 2,110,983 7.7106 0.79%
2022-07-15 0 10.10 10.10 10.12 10.10 10.50 2,630,410 26,798,516 10.188 7.693 7.693 7.708 7.693 7.997 3,453,631 7.7595 -3.81%
2022-07-14 0 10.50 10.48 10.50 10.40 10.82 3,919,164 41,284,239 10.534 7.997 7.982 7.997 7.921 8.241 5,145,718 8.0230 -2.96%
2022-07-13 0 10.82 10.82 10.84 10.72 11.12 2,367,916 25,797,688 10.895 8.241 8.241 8.256 8.165 8.469 3,108,986 8.2978 -2.35%
2022-07-12 0 11.08 11.08 11.10 11.04 11.12 766,585 8,494,419 11.081 8.439 8.439 8.454 8.408 8.469 1,006,498 8.4396 -0.36%
2022-07-11 0 11.12 11.10 11.12 11.04 11.14 517,055 5,728,914 11.080 8.469 8.454 8.469 8.408 8.485 678,874 8.4388 -0.18%
2022-07-08 0 11.14 11.10 11.14 11.04 11.20 830,355 9,218,290 11.102 8.485 8.454 8.485 8.408 8.530 1,090,226 8.4554 0.18%
2022-07-07 0 11.12 11.10 11.12 11.00 11.12 1,150,557 12,719,192 11.055 8.469 8.454 8.469 8.378 8.469 1,510,639 8.4197 0.18%
2022-07-06 0 11.10 11.08 11.10 11.02 11.18 1,410,503 15,600,459 11.060 8.454 8.439 8.454 8.393 8.515 1,851,938 8.4239 -1.07%
2022-07-05 0 11.22 11.20 11.22 11.04 11.30 984,857 11,033,571 11.203 8.546 8.530 8.546 8.408 8.606 1,293,081 8.5328 0.90%
2022-07-04 0 11.12 11.08 11.12 11.00 11.16 1,706,089 18,921,408 11.091 8.469 8.439 8.469 8.378 8.500 2,240,032 8.4469 0.72%
2022-06-30 0 11.04 11.04 11.10 11.02 11.12 1,229,676 13,599,679 11.060 8.408 8.408 8.454 8.393 8.469 1,614,519 8.4234 -0.36%
2022-06-29 0 11.08 11.08 11.10 11.06 11.20 730,588 8,128,520 11.126 8.439 8.439 8.454 8.424 8.530 959,235 8.4740 -0.36%
2022-06-28 0 11.12 11.12 11.14 11.04 11.14 1,981,227 21,956,197 11.082 8.469 8.469 8.485 8.408 8.485 2,601,278 8.4405 0.36%
2022-06-27 0 11.08 11.06 11.08 11.04 11.22 2,986,615 33,144,767 11.098 8.439 8.424 8.439 8.408 8.546 3,921,315 8.4525 -1.25%
2022-06-24 0 11.22 11.22 11.24 11.18 11.24 708,201 7,936,126 11.206 8.546 8.546 8.561 8.515 8.561 929,842 8.5349 0.00%
2022-06-23 0 11.22 11.22 11.24 11.14 11.28 849,284 9,528,319 11.219 8.546 8.546 8.561 8.485 8.591 1,115,079 8.5450 0.36%
2022-06-22 0 11.18 11.18 11.20 11.18 11.34 904,364 10,158,823 11.233 8.515 8.515 8.530 8.515 8.637 1,187,397 8.5555 -0.71%
2022-06-21 0 11.26 11.26 11.28 11.14 11.30 737,701 8,293,338 11.242 8.576 8.576 8.591 8.485 8.606 968,574 8.5624 1.26%
2022-06-20 0 11.12 11.10 11.12 11.08 11.22 740,757 8,255,203 11.144 8.469 8.454 8.469 8.439 8.546 972,587 8.4879 -0.18%
2022-06-17 0 11.14 11.14 11.22 11.14 11.28 12,345,132 137,634,268 11.149 8.485 8.485 8.546 8.485 8.591 16,208,704 8.4914 -0.54%
2022-06-16 0 11.20 11.18 11.20 11.10 11.38 815,728 9,179,375 11.253 8.530 8.515 8.530 8.454 8.667 1,071,021 8.5707 -0.36%
2022-06-15 0 11.24 11.24 11.26 11.18 11.42 1,600,261 18,145,758 11.339 8.561 8.561 8.576 8.515 8.698 2,101,084 8.6364 0.18%
2022-06-14 0 11.22 11.20 11.22 11.00 11.24 1,083,727 12,077,207 11.144 8.546 8.530 8.546 8.378 8.561 1,422,894 8.4878 0.72%
2022-06-13 0 11.14 11.12 11.14 11.10 11.34 2,001,187 22,338,536 11.163 8.485 8.469 8.485 8.454 8.637 2,627,485 8.5019 -1.94%
2022-06-10 0 11.36 11.34 11.36 11.24 11.40 1,006,269 11,386,252 11.315 8.652 8.637 8.652 8.561 8.683 1,321,194 8.6182 -0.35%
2022-06-09 0 11.40 11.38 11.40 11.28 11.46 2,272,953 25,794,654 11.349 8.683 8.667 8.683 8.591 8.728 2,984,304 8.6434 -0.18%
2022-06-08 0 11.42 11.42 11.44 11.40 11.60 1,000,526 11,444,772 11.439 8.698 8.698 8.713 8.683 8.835 1,313,654 8.7122 -0.70%
2022-06-07 0 11.50 11.46 11.50 11.36 11.50 839,535 9,608,998 11.446 8.759 8.728 8.759 8.652 8.759 1,102,279 8.7174 0.17%
2022-06-06 0 11.48 11.44 11.48 11.40 11.52 1,036,384 11,860,554 11.444 8.744 8.713 8.744 8.683 8.774 1,360,734 8.7163 0.17%
2022-06-02 0 11.46 11.44 11.46 11.42 11.56 1,057,646 12,165,046 11.502 8.728 8.713 8.728 8.698 8.805 1,388,650 8.7603 0.00%
2022-06-01 0 11.46 11.44 11.46 11.32 11.52 1,316,224 15,030,564 11.419 8.728 8.713 8.728 8.622 8.774 1,728,154 8.6975 0.88%
2022-05-31 0 11.36 11.36 11.38 11.32 11.58 2,387,363 27,186,611 11.388 8.652 8.652 8.667 8.622 8.820 3,134,520 8.6733 -1.39%
2022-05-30 0 11.52 11.50 11.52 11.32 11.62 1,363,093 15,689,371 11.510 8.774 8.759 8.774 8.622 8.850 1,789,691 8.7665 1.59%
2022-05-27 0 11.34 11.32 11.34 11.28 11.36 908,955 10,304,638 11.337 8.637 8.622 8.637 8.591 8.652 1,193,424 8.6345 0.89%
2022-05-26 0 11.24 11.22 11.24 11.24 11.36 968,200 10,902,080 11.260 8.561 8.546 8.561 8.561 8.652 1,271,211 8.5761 -0.18%
2022-05-25 0 11.26 11.24 11.26 11.22 11.38 1,273,595 14,375,985 11.288 8.576 8.561 8.576 8.546 8.667 1,672,183 8.5971 0.54%
2022-05-24 0 11.20 11.18 11.20 11.20 11.30 1,910,407 21,463,130 11.235 8.530 8.515 8.530 8.530 8.606 2,508,294 8.5569 -0.88%
2022-05-23 0 11.30 11.28 11.30 11.26 11.42 530,895 6,000,901 11.303 8.606 8.591 8.606 8.576 8.698 697,046 8.6091 -1.22%
2022-05-20 0 11.44 11.42 11.44 11.26 11.44 450,049 5,119,748 11.376 8.713 8.698 8.713 8.576 8.713 590,898 8.6644 0.88%
2022-05-19 0 11.34 11.32 11.34 11.18 11.36 464,227 5,243,553 11.295 8.637 8.622 8.637 8.515 8.652 609,513 8.6029 -0.35%
2022-05-18 0 11.38 11.36 11.38 11.22 11.42 987,842 11,180,098 11.318 8.667 8.652 8.667 8.546 8.698 1,297,000 8.6200 0.71%
2022-05-17 0 11.30 11.28 11.30 11.22 11.40 919,316 10,373,129 11.284 8.606 8.591 8.606 8.546 8.683 1,207,028 8.5939 0.18%
2022-05-16 0 11.28 11.24 11.28 11.22 11.34 717,085 8,110,340 11.310 8.591 8.561 8.591 8.546 8.637 941,506 8.6142 0.36%
2022-05-13 0 11.24 11.22 11.24 11.14 11.24 909,326 10,188,910 11.205 8.561 8.546 8.561 8.485 8.561 1,193,912 8.5341 0.36%
2022-05-12 0 11.20 11.18 11.20 11.14 11.36 958,911 10,784,734 11.247 8.530 8.515 8.530 8.485 8.652 1,259,015 8.5660 -1.41%
2022-05-11 0 11.36 11.34 11.36 11.30 11.48 2,978,885 33,854,716 11.365 8.652 8.637 8.652 8.606 8.744 3,911,166 8.6559 -0.53%
2022-05-10 0 11.42 11.40 11.42 11.28 11.54 904,359 10,321,370 11.413 8.698 8.683 8.698 8.591 8.789 1,187,390 8.6925 -0.70%
2022-05-06 0 11.50 11.50 11.52 11.40 11.68 919,517 10,586,899 11.514 8.759 8.759 8.774 8.683 8.896 1,207,292 8.7691 -2.21%
2022-05-05 0 11.76 11.76 11.78 11.74 12.08 555,943 6,583,702 11.842 8.957 8.957 8.972 8.942 9.201 729,933 9.0196 -1.67%
2022-05-04 0 11.96 11.94 11.96 11.86 12.04 544,320 6,495,517 11.933 9.109 9.094 9.109 9.033 9.170 714,672 9.0888 0.84%
2022-05-03 0 11.86 11.86 11.88 11.58 11.96 644,327 7,633,152 11.847 9.033 9.033 9.048 8.820 9.109 845,978 9.0229 1.72%
2022-04-29 0 11.66 11.66 11.68 11.50 11.74 692,767 8,061,927 11.637 8.881 8.881 8.896 8.759 8.942 909,578 8.8634 -0.17%
2022-04-28 0 11.68 11.62 11.68 11.32 11.68 714,256 8,274,333 11.585 8.896 8.850 8.896 8.622 8.896 937,792 8.8232 2.64%
2022-04-27 0 11.38 11.36 11.38 11.30 11.44 862,820 9,804,897 11.364 8.667 8.652 8.667 8.606 8.713 1,132,851 8.6551 -0.52%
2022-04-26 0 11.44 11.42 11.44 11.40 11.60 1,490,413 17,127,806 11.492 8.713 8.698 8.713 8.683 8.835 1,956,857 8.7527 -0.87%
2022-04-25 0 11.54 11.54 11.56 11.50 11.76 1,213,025 14,037,022 11.572 8.789 8.789 8.805 8.759 8.957 1,592,657 8.8136 -2.04%
2022-04-22 0 11.78 11.78 11.84 11.62 11.90 889,645 10,503,366 11.806 8.972 8.972 9.018 8.850 9.063 1,168,071 8.9921 -0.34%
2022-04-21 0 11.82 11.82 11.84 11.80 11.96 872,000 10,328,169 11.844 9.003 9.003 9.018 8.987 9.109 1,144,904 9.0210 -0.34%
2022-04-20 0 11.86 11.86 11.88 11.80 11.94 437,930 5,197,870 11.869 9.033 9.033 9.048 8.987 9.094 574,986 9.0400 0.00%
2022-04-19 0 11.86 11.86 11.88 11.70 11.98 1,077,271 12,748,336 11.834 9.033 9.033 9.048 8.911 9.124 1,414,417 9.0131 -1.17%
2022-04-14 0 12.00 12.00 12.02 11.94 12.14 1,073,564 12,897,196 12.013 9.140 9.140 9.155 9.094 9.246 1,409,550 9.1499 0.33%
2022-04-13 0 11.96 11.94 11.96 11.80 12.02 799,006 9,529,568 11.927 9.109 9.094 9.109 8.987 9.155 1,049,065 9.0839 0.00%
2022-04-12 0 11.96 11.96 11.98 11.90 12.06 528,733 6,326,533 11.965 9.109 9.109 9.124 9.063 9.185 694,207 9.1133 -0.33%
2022-04-11 0 12.00 12.00 12.04 11.98 12.30 648,678 7,819,872 12.055 9.140 9.140 9.170 9.124 9.368 851,690 9.1816 -1.80%
2022-04-08 0 12.22 12.20 12.22 11.96 12.30 1,628,128 19,897,250 12.221 9.307 9.292 9.307 9.109 9.368 2,137,672 9.3079 0.66%
2022-04-07 0 12.14 12.12 12.14 12.02 12.28 1,099,105 13,314,707 12.114 9.246 9.231 9.246 9.155 9.353 1,443,084 9.2266 -0.65%
2022-04-06 0 12.22 12.22 12.24 12.14 12.30 1,146,008 14,013,795 12.228 9.307 9.307 9.322 9.246 9.368 1,504,666 9.3136 -0.33%
2022-04-04 0 12.26 12.24 12.26 12.12 12.38 1,588,331 19,363,673 12.191 9.338 9.322 9.338 9.231 9.429 2,085,420 9.2853 -0.16%
2022-04-01 0 12.28 12.22 12.28 12.12 12.30 1,078,759 13,176,485 12.214 9.353 9.307 9.353 9.231 9.368 1,416,371 9.3030 -0.16%
2022-03-31 0 12.30 12.30 12.34 11.92 12.40 4,533,960 55,615,065 12.266 9.368 9.368 9.399 9.079 9.444 5,952,922 9.3425 1.82%
2022-03-30 0 12.08 12.06 12.08 11.78 12.20 3,447,019 41,631,391 12.078 9.201 9.185 9.201 8.972 9.292 4,525,809 9.1987 2.37%
2022-03-29 0 11.80 11.78 11.80 11.74 11.92 1,466,640 17,319,230 11.809 8.987 8.972 8.987 8.942 9.079 1,925,644 8.9940 -1.01%
2022-03-28 0 11.92 11.92 11.94 11.70 11.98 1,530,608 18,210,290 11.897 9.079 9.079 9.094 8.911 9.124 2,009,632 9.0615 0.68%
2022-03-25 0 11.84 11.82 11.84 11.76 12.04 2,048,281 24,314,140 11.871 9.018 9.003 9.018 8.957 9.170 2,689,318 9.0410 -1.17%
2022-03-24 0 11.98 11.98 12.00 11.74 12.06 2,642,362 31,543,925 11.938 9.124 9.124 9.140 8.942 9.185 3,469,324 9.0922 0.34%
2022-03-23 0 11.94 11.92 11.94 11.80 12.04 1,688,946 20,122,980 11.915 9.094 9.079 9.094 8.987 9.170 2,217,524 9.0745 0.51%
2022-03-22 0 11.88 11.88 11.90 11.68 11.90 1,422,803 16,762,471 11.781 9.048 9.048 9.063 8.896 9.063 1,868,088 8.9731 1.02%
2022-03-21 0 11.76 11.74 11.76 11.70 12.14 2,181,141 25,769,159 11.815 8.957 8.942 8.957 8.911 9.246 2,863,758 8.9984 -2.00%
2022-03-18 0 12.00 12.00 12.02 11.96 12.22 3,477,781 41,912,112 12.051 9.140 9.140 9.155 9.109 9.307 4,566,198 9.1788 -1.48%
2022-03-17 0 12.18 12.16 12.18 11.78 12.28 2,337,845 28,273,284 12.094 9.277 9.261 9.277 8.972 9.353 3,069,504 9.2110 5.91%
2022-03-16 0 11.50 11.50 11.52 11.04 11.60 2,726,596 30,965,585 11.357 8.759 8.759 8.774 8.408 8.835 3,579,920 8.6498 2.86%
2022-03-15 0 11.18 11.16 11.18 11.04 11.76 3,407,649 38,619,824 11.333 8.515 8.500 8.515 8.408 8.957 4,474,118 8.6318 -4.93%
2022-03-14 0 11.76 11.74 11.76 11.66 11.88 2,459,921 28,838,118 11.723 8.957 8.942 8.957 8.881 9.048 3,229,786 8.9288 -0.84%
2022-03-11 0 11.86 11.84 11.86 11.70 12.14 2,899,755 34,292,044 11.826 9.033 9.018 9.033 8.911 9.246 3,807,272 9.0070 -3.10%
2022-03-10 0 12.24 12.24 12.26 12.10 12.38 1,545,903 18,875,897 12.210 9.322 9.322 9.338 9.216 9.429 2,029,714 9.2998 1.75%
2022-03-09 0 12.38 12.36 12.38 12.12 12.58 2,857,458 35,232,550 12.330 9.162 9.148 9.162 8.970 9.311 3,860,890 9.1255 -0.48%
2022-03-08 0 12.44 12.40 12.44 12.28 12.52 1,463,221 18,128,756 12.390 9.207 9.177 9.207 9.088 9.266 1,977,049 9.1696 0.81%
2022-03-07 0 12.34 12.34 12.38 12.20 12.58 2,438,388 30,227,201 12.396 9.133 9.133 9.162 9.029 9.311 3,294,658 9.1746 -1.44%
2022-03-04 0 12.52 12.50 12.52 12.44 12.80 1,636,469 20,497,029 12.525 9.266 9.251 9.266 9.207 9.473 2,211,135 9.2699 -2.80%
2022-03-03 0 12.88 12.86 12.88 12.72 12.98 1,106,247 14,268,495 12.898 9.533 9.518 9.533 9.414 9.607 1,494,719 9.5459 1.42%
2022-03-02 0 12.70 12.68 12.70 12.64 13.10 1,812,252 23,188,849 12.796 9.399 9.385 9.399 9.355 9.695 2,448,647 9.4701 -3.05%
2022-03-01 0 13.10 13.10 13.12 13.00 13.30 1,545,526 20,223,493 13.085 9.695 9.695 9.710 9.621 9.843 2,088,257 9.6844 -0.46%
2022-02-28 0 13.16 13.14 13.16 13.00 13.46 2,826,690 37,140,208 13.139 9.740 9.725 9.740 9.621 9.962 3,819,317 9.7243 -2.37%
2022-02-25 0 13.48 13.48 13.50 13.42 13.58 1,569,541 21,185,095 13.498 9.977 9.977 9.991 9.932 10.05 2,120,705 9.9896 0.45%
2022-02-24 0 13.42 13.42 13.44 13.32 13.66 4,283,177 57,576,217 13.442 9.932 9.932 9.947 9.858 10.11 5,787,268 9.9488 -0.74%
2022-02-23 0 13.52 13.52 13.54 13.30 13.64 2,127,800 28,712,507 13.494 10.01 10.01 10.02 9.843 10.10 2,875,003 9.9869 0.30%
2022-02-22 0 13.48 13.46 13.48 13.36 13.96 2,719,634 37,021,711 13.613 9.977 9.962 9.977 9.888 10.33 3,674,667 10.075 -3.44%
2022-02-21 0 13.96 13.94 13.96 13.76 14.00 1,286,812 17,895,537 13.907 10.33 10.32 10.33 10.18 10.36 1,738,692 10.293 0.00%
2022-02-18 0 13.96 13.94 13.96 13.86 14.06 841,411 11,727,876 13.938 10.33 10.32 10.33 10.26 10.41 1,136,883 10.316 -0.43%
2022-02-17 0 14.02 14.00 14.02 13.84 14.24 1,483,659 20,753,011 13.988 10.38 10.36 10.38 10.24 10.54 2,004,664 10.352 -1.13%
2022-02-16 0 14.18 14.18 14.20 13.94 14.20 1,177,974 16,627,857 14.116 10.49 10.49 10.51 10.32 10.51 1,591,634 10.447 1.87%
2022-02-15 0 13.92 13.90 13.92 13.76 14.20 2,583,530 36,155,049 13.994 10.30 10.29 10.30 10.18 10.51 3,490,769 10.357 -1.97%
2022-02-14 0 14.20 14.18 14.20 14.10 14.34 1,592,911 22,633,864 14.209 10.51 10.49 10.51 10.44 10.61 2,152,281 10.516 -0.70%
2022-02-11 0 14.30 14.30 14.32 14.00 14.34 2,475,305 35,190,424 14.217 10.58 10.58 10.60 10.36 10.61 3,344,539 10.522 1.13%
2022-02-10 0 14.14 14.12 14.14 14.00 14.20 2,722,254 38,311,144 14.073 10.47 10.45 10.47 10.36 10.51 3,678,207 10.416 -0.28%
2022-02-09 0 14.18 14.14 14.18 14.04 14.36 3,023,810 42,881,670 14.181 10.49 10.47 10.49 10.39 10.63 4,085,658 10.496 0.85%
2022-02-08 0 14.06 14.06 14.08 13.74 14.18 3,012,360 42,240,047 14.022 10.41 10.41 10.42 10.17 10.49 4,070,188 10.378 1.30%
2022-02-07 0 13.88 13.86 13.88 13.70 14.10 3,129,745 43,508,398 13.902 10.27 10.26 10.27 10.14 10.44 4,228,794 10.289 1.17%
2022-02-04 0 13.72 13.68 13.72 13.28 13.76 3,641,332 49,474,020 13.587 10.15 10.12 10.15 9.829 10.18 4,920,031 10.056 3.31%
2022-01-31 0 13.28 13.26 13.28 12.62 13.38 4,278,959 56,211,149 13.137 9.829 9.814 9.829 9.340 9.903 5,781,569 9.7225 4.57%
2022-01-28 0 12.70 12.70 12.72 12.64 12.82 1,657,624 21,116,253 12.739 9.399 9.399 9.414 9.355 9.488 2,239,719 9.4281 0.00%
2022-01-27 0 12.70 12.66 12.70 12.58 12.80 921,837 11,690,599 12.682 9.399 9.370 9.399 9.311 9.473 1,245,552 9.3859 0.16%
2022-01-26 0 12.68 12.68 12.70 12.56 12.72 1,850,460 23,406,766 12.649 9.385 9.385 9.399 9.296 9.414 2,500,272 9.3617 0.79%
2022-01-25 0 12.58 12.54 12.58 12.32 12.62 1,322,200 16,562,888 12.527 9.311 9.281 9.311 9.118 9.340 1,786,507 9.2711 -0.16%
2022-01-24 0 12.60 12.60 12.62 12.42 12.66 1,803,294 22,691,522 12.583 9.325 9.325 9.340 9.192 9.370 2,436,543 9.3130 0.96%
2022-01-21 0 12.48 12.46 12.48 12.40 12.56 794,697 9,931,356 12.497 9.236 9.222 9.236 9.177 9.296 1,073,765 9.2491 -0.16%
2022-01-20 0 12.50 12.48 12.50 12.36 12.56 1,477,039 18,436,346 12.482 9.251 9.236 9.251 9.148 9.296 1,995,720 9.2379 1.13%
2022-01-19 0 12.36 12.34 12.36 12.18 12.36 1,009,945 12,402,838 12.281 9.148 9.133 9.148 9.014 9.148 1,364,600 9.0890 0.65%
2022-01-18 0 12.28 12.26 12.28 12.22 12.44 1,015,114 12,494,597 12.309 9.088 9.074 9.088 9.044 9.207 1,371,584 9.1096 -0.97%
2022-01-17 0 12.40 12.36 12.40 12.24 12.44 1,132,400 13,985,390 12.350 9.177 9.148 9.177 9.059 9.207 1,530,056 9.1404 0.32%
2022-01-14 0 12.36 12.36 12.38 12.22 12.52 2,010,647 24,923,917 12.396 9.148 9.148 9.162 9.044 9.266 2,716,711 9.1743 -0.80%
2022-01-13 0 12.46 12.42 12.46 12.20 12.56 2,799,129 34,721,276 12.404 9.222 9.192 9.222 9.029 9.296 3,782,078 9.1805 2.47%
2022-01-12 0 12.16 12.12 12.16 11.98 12.18 1,419,757 17,198,550 12.114 9.000 8.970 9.000 8.866 9.014 1,918,322 8.9654 1.33%
2022-01-11 0 12.00 11.98 12.00 11.98 12.20 1,896,845 22,924,448 12.086 8.881 8.866 8.881 8.866 9.029 2,562,946 8.9446 -0.50%
2022-01-10 0 12.06 12.04 12.06 11.68 12.08 1,924,094 23,017,417 11.963 8.926 8.911 8.926 8.644 8.940 2,599,764 8.8537 3.25%
2022-01-07 0 11.68 11.64 11.68 11.38 11.72 1,913,575 22,161,195 11.581 8.644 8.615 8.644 8.422 8.674 2,585,551 8.5712 2.46%
2022-01-06 0 11.40 11.38 11.40 11.18 11.58 926,783 10,450,795 11.276 8.437 8.422 8.437 8.274 8.570 1,252,234 8.3457 -0.87%
2022-01-05 0 11.50 11.46 11.50 11.42 11.62 1,805,054 20,791,654 11.519 8.511 8.482 8.511 8.452 8.600 2,438,921 8.5249 0.35%
2022-01-04 0 11.46 11.46 11.48 11.28 11.50 1,584,333 18,120,593 11.437 8.482 8.482 8.496 8.348 8.511 2,140,691 8.4648 1.42%
2022-01-03 0 11.30 11.28 11.30 11.16 11.30 504,899 5,672,146 11.234 8.363 8.348 8.363 8.260 8.363 682,201 8.3145 0.89%
2021-12-31 0 11.20 11.20 11.22 11.16 11.26 302,800 3,396,822 11.218 8.289 8.289 8.304 8.260 8.334 409,132 8.3025 0.36%
2021-12-30 0 11.16 11.16 11.18 11.12 11.20 751,206 8,394,342 11.174 8.260 8.260 8.274 8.230 8.289 1,015,001 8.2703 0.18%
2021-12-29 0 11.14 11.14 11.16 11.10 11.20 505,776 5,635,562 11.142 8.245 8.245 8.260 8.215 8.289 683,386 8.2465 -0.18%
2021-12-28 0 11.16 11.14 11.16 11.02 11.30 1,333,728 14,860,060 11.142 8.260 8.245 8.260 8.156 8.363 1,802,083 8.2460 0.18%
2021-12-24 0 11.14 11.14 11.16 11.04 11.20 420,742 4,683,681 11.132 8.245 8.245 8.260 8.171 8.289 568,491 8.2388 0.54%
2021-12-23 0 11.08 11.08 11.10 10.96 11.12 660,718 7,301,413 11.051 8.200 8.200 8.215 8.112 8.230 892,737 8.1787 0.73%
2021-12-22 0 11.00 10.98 11.00 10.92 11.06 457,710 5,030,015 10.990 8.141 8.126 8.141 8.082 8.186 618,441 8.1334 -0.18%
2021-12-21 0 11.02 11.00 11.02 10.92 11.16 1,106,824 12,172,035 10.997 8.156 8.141 8.156 8.082 8.260 1,495,499 8.1391 1.10%
2021-12-20 0 10.90 10.90 10.92 10.88 11.08 1,560,366 17,166,617 11.002 8.067 8.067 8.082 8.052 8.200 2,108,308 8.1424 -1.80%
2021-12-17 0 11.10 11.06 11.10 10.98 11.32 6,535,790 72,450,599 11.085 8.215 8.186 8.215 8.126 8.378 8,830,914 8.2042 -0.36%
2021-12-16 0 11.14 11.12 11.14 11.08 11.24 1,343,500 14,933,433 11.115 8.245 8.230 8.245 8.200 8.319 1,815,287 8.2265 -0.36%
2021-12-15 0 11.18 11.18 11.20 11.06 11.30 1,376,173 15,430,303 11.212 8.274 8.274 8.289 8.186 8.363 1,859,433 8.2984 0.72%
2021-12-14 0 11.10 11.10 11.12 11.10 11.30 1,897,758 21,136,916 11.138 8.215 8.215 8.230 8.215 8.363 2,564,179 8.2432 -2.29%
2021-12-13 0 11.36 11.36 11.42 11.24 11.74 2,167,592 24,895,437 11.485 8.408 8.408 8.452 8.319 8.689 2,928,769 8.5003 -0.35%
2021-12-10 0 11.40 11.40 11.42 11.34 11.58 1,224,445 13,985,884 11.422 8.437 8.437 8.452 8.393 8.570 1,654,424 8.4536 -1.38%
2021-12-09 0 11.56 11.56 11.58 11.46 11.68 1,446,142 16,727,071 11.567 8.556 8.556 8.570 8.482 8.644 1,953,973 8.5605 0.87%
2021-12-08 0 11.46 11.46 11.48 11.46 11.60 752,991 8,651,013 11.489 8.482 8.482 8.496 8.482 8.585 1,017,413 8.5029 -1.21%
2021-12-07 0 11.60 11.58 11.60 11.50 11.64 1,304,656 15,077,590 11.557 8.585 8.570 8.585 8.511 8.615 1,762,802 8.5532 0.87%
2021-12-06 0 11.50 11.48 11.50 11.40 11.60 629,200 7,237,682 11.503 8.511 8.496 8.511 8.437 8.585 850,151 8.5134 -0.86%
2021-12-03 0 11.60 11.58 11.60 11.22 11.68 1,478,617 17,143,345 11.594 8.585 8.570 8.585 8.304 8.644 1,997,852 8.5809 0.69%
2021-12-02 0 11.52 11.52 11.54 11.18 11.58 1,026,215 11,789,837 11.489 8.526 8.526 8.541 8.274 8.570 1,386,583 8.5028 1.05%
2021-12-01 0 11.40 11.40 11.42 11.30 11.54 945,318 10,809,890 11.435 8.437 8.437 8.452 8.363 8.541 1,277,278 8.4632 1.24%
2021-11-30 0 11.26 11.22 11.26 11.00 11.44 4,100,770 46,064,054 11.233 8.334 8.304 8.334 8.141 8.467 5,540,806 8.3136 -1.40%
2021-11-29 0 11.42 11.40 11.42 11.40 11.76 2,709,791 31,080,748 11.470 8.452 8.437 8.452 8.437 8.704 3,661,368 8.4888 -3.06%
2021-11-26 0 11.78 11.78 11.80 11.78 12.06 2,400,349 28,478,055 11.864 8.718 8.718 8.733 8.718 8.926 3,243,261 8.7807 -2.64%
2021-11-25 0 12.10 12.08 12.10 11.96 12.12 573,542 6,914,439 12.056 8.955 8.940 8.955 8.852 8.970 774,948 8.9225 1.00%
2021-11-24 0 11.98 11.98 12.00 11.92 12.08 770,960 9,240,173 11.985 8.866 8.866 8.881 8.822 8.940 1,041,692 8.8703 0.50%
2021-11-23 0 11.92 11.92 11.94 11.90 12.14 1,346,521 16,134,117 11.982 8.822 8.822 8.837 8.807 8.985 1,819,369 8.8680 -1.16%
2021-11-22 0 12.06 12.04 12.06 12.00 12.14 1,624,625 19,566,228 12.044 8.926 8.911 8.926 8.881 8.985 2,195,132 8.9135 -0.33%
2021-11-19 0 12.10 12.10 12.12 12.06 12.16 811,079 9,813,716 12.100 8.955 8.955 8.970 8.926 9.000 1,095,899 8.9549 -0.82%
2021-11-18 0 12.20 12.18 12.20 12.04 12.22 748,424 9,101,533 12.161 9.029 9.014 9.029 8.911 9.044 1,011,242 9.0003 0.00%
2021-11-17 0 12.20 12.20 12.22 12.10 12.26 846,549 10,317,245 12.187 9.029 9.029 9.044 8.955 9.074 1,143,825 9.0199 -0.33%
2021-11-16 0 12.24 12.24 12.26 12.18 12.30 1,421,827 17,412,721 12.247 9.059 9.059 9.074 9.014 9.103 1,921,119 9.0638 -0.49%
2021-11-15 0 12.30 12.28 12.30 12.18 12.36 732,144 8,982,658 12.269 9.103 9.088 9.103 9.014 9.148 989,245 9.0803 -0.16%
2021-11-12 0 12.32 12.32 12.36 12.14 12.38 899,939 11,075,458 12.307 9.118 9.118 9.148 8.985 9.162 1,215,964 9.1084 0.00%
2021-11-11 0 12.32 12.30 12.32 12.08 12.36 1,044,223 12,796,063 12.254 9.118 9.103 9.118 8.940 9.148 1,410,915 9.0693 2.33%
2021-11-10 0 12.04 12.04 12.06 11.86 12.28 4,122,237 49,515,769 12.012 8.911 8.911 8.926 8.778 9.088 5,569,812 8.8900 -1.63%
2021-11-09 0 12.24 12.24 12.26 12.22 12.62 2,287,350 28,119,794 12.294 9.059 9.059 9.074 9.044 9.340 3,090,581 9.0985 -2.24%
2021-11-08 0 12.52 12.50 12.52 12.26 12.54 771,121 9,611,171 12.464 9.266 9.251 9.266 9.074 9.281 1,041,910 9.2246 1.62%
2021-11-05 0 12.32 12.32 12.34 12.24 12.44 1,419,923 17,487,153 12.316 9.118 9.118 9.133 9.059 9.207 1,918,547 9.1148 -0.96%
2021-11-04 0 12.44 12.42 12.44 12.28 12.52 1,585,422 19,668,437 12.406 9.207 9.192 9.207 9.088 9.266 2,142,163 9.1816 -0.64%
2021-11-03 0 12.52 12.50 12.52 12.42 12.76 1,824,298 22,874,188 12.539 9.266 9.251 9.266 9.192 9.444 2,464,923 9.2799 -2.03%
2021-11-02 0 12.78 12.72 12.78 12.64 12.88 1,310,141 16,709,539 12.754 9.459 9.414 9.459 9.355 9.533 1,770,213 9.4393 0.79%
2021-11-01 0 12.68 12.66 12.68 12.60 12.74 548,510 6,950,107 12.671 9.385 9.370 9.385 9.325 9.429 741,126 9.3778 -0.94%
2021-10-29 0 12.80 12.78 12.80 12.70 12.94 728,305 9,316,125 12.792 9.473 9.459 9.473 9.399 9.577 984,058 9.4670 -0.47%
2021-10-28 0 12.86 12.82 12.86 12.76 12.94 919,263 11,808,458 12.846 9.518 9.488 9.518 9.444 9.577 1,242,074 9.5071 0.31%
2021-10-27 0 12.82 12.82 12.84 12.72 12.90 712,286 9,129,418 12.817 9.488 9.488 9.503 9.414 9.547 962,414 9.4860 -0.62%
2021-10-26 0 12.90 12.88 12.90 12.80 12.94 652,770 8,407,153 12.879 9.547 9.533 9.547 9.473 9.577 881,998 9.5319 0.16%
2021-10-25 0 12.88 12.86 12.88 12.82 12.98 1,090,380 14,051,310 12.887 9.533 9.518 9.533 9.488 9.607 1,473,280 9.5374 -0.31%
2021-10-22 0 12.92 12.92 12.96 12.84 12.98 620,459 8,020,486 12.927 9.562 9.562 9.592 9.503 9.607 838,341 9.5671 0.31%
2021-10-21 0 12.88 12.88 12.90 12.86 13.14 1,674,363 21,718,226 12.971 9.533 9.533 9.547 9.518 9.725 2,262,336 9.5999 0.31%
2021-10-20 0 12.84 12.84 12.86 12.72 12.90 1,451,516 18,593,557 12.810 9.503 9.503 9.518 9.414 9.547 1,961,234 9.4805 -0.47%
2021-10-19 0 12.90 12.88 12.90 12.72 13.04 1,599,099 20,654,182 12.916 9.547 9.533 9.547 9.414 9.651 2,160,642 9.5593 1.42%
2021-10-18 0 12.72 12.72 12.74 12.64 12.88 1,634,268 20,809,905 12.733 9.414 9.414 9.429 9.355 9.533 2,208,162 9.4241 -0.31%
2021-10-15 0 12.76 12.76 12.78 12.70 12.98 2,340,086 29,967,295 12.806 9.444 9.444 9.459 9.399 9.607 3,161,836 9.4778 -1.39%
2021-10-12 0 12.94 12.94 12.98 12.86 13.08 939,636 12,175,538 12.958 9.577 9.577 9.607 9.518 9.681 1,269,601 9.5901 -0.15%
2021-10-11 0 12.96 12.96 12.98 12.86 13.10 1,151,151 14,966,123 13.001 9.592 9.592 9.607 9.518 9.695 1,555,392 9.6221 0.93%
2021-10-08 0 12.84 12.84 12.88 12.80 13.08 1,717,645 22,088,369 12.860 9.503 9.503 9.533 9.473 9.681 2,320,817 9.5175 -1.23%
2021-10-07 0 13.00 13.00 13.04 12.62 13.08 2,350,587 30,453,387 12.956 9.621 9.621 9.651 9.340 9.681 3,176,025 9.5885 3.01%
2021-10-06 0 12.62 12.62 12.64 12.40 12.68 1,449,775 18,204,914 12.557 9.340 9.340 9.355 9.177 9.385 1,958,882 9.2935 0.32%
2021-10-05 0 12.58 12.58 12.60 12.42 12.68 1,905,347 23,932,893 12.561 9.311 9.311 9.325 9.192 9.385 2,574,433 9.2964 -1.26%
2021-10-04 0 12.74 12.72 12.74 12.58 12.90 1,981,978 25,176,690 12.703 9.429 9.414 9.429 9.311 9.547 2,677,974 9.4014 1.43%
2021-09-30 0 12.56 12.56 12.58 12.52 12.90 2,976,135 37,646,244 12.649 9.296 9.296 9.311 9.266 9.547 4,021,242 9.3618 -1.26%
2021-09-29 0 12.72 12.70 12.72 12.36 12.76 1,649,515 20,827,047 12.626 9.414 9.399 9.414 9.148 9.444 2,228,763 9.3447 1.44%
2021-09-28 0 12.54 12.54 12.56 12.20 12.62 1,656,762 20,722,928 12.508 9.281 9.281 9.296 9.029 9.340 2,238,555 9.2573 2.28%
2021-09-27 0 12.26 12.24 12.26 12.18 12.38 1,601,106 19,610,342 12.248 9.074 9.059 9.074 9.014 9.162 2,163,354 9.0648 0.16%
2021-09-24 0 12.24 12.24 12.26 12.20 12.74 2,149,017 26,596,093 12.376 9.059 9.059 9.074 9.029 9.429 2,903,671 9.1595 -1.77%
2021-09-23 0 12.46 12.46 12.48 12.34 12.52 2,505,846 31,168,209 12.438 9.222 9.222 9.236 9.133 9.266 3,385,805 9.2056 1.63%
2021-09-21 0 12.26 12.26 12.30 12.04 12.32 1,933,180 23,609,290 12.213 9.074 9.074 9.103 8.911 9.118 2,612,040 9.0386 0.99%
2021-09-20 0 12.14 12.12 12.14 12.04 12.68 3,219,374 39,243,664 12.190 8.985 8.970 8.985 8.911 9.385 4,349,897 9.0217 -4.26%
2021-09-17 0 12.68 12.68 12.70 12.54 12.94 3,517,931 44,699,740 12.706 9.385 9.385 9.399 9.281 9.577 4,753,296 9.4039 -1.55%
2021-09-16 0 12.88 12.86 12.88 12.82 13.24 2,031,050 26,318,686 12.958 9.533 9.518 9.533 9.488 9.799 2,744,278 9.5904 -3.16%
2021-09-15 0 13.30 13.30 13.32 13.24 13.58 2,785,016 37,260,467 13.379 9.843 9.843 9.858 9.799 10.05 3,763,009 9.9018 -1.48%
2021-09-14 0 13.50 13.50 13.54 13.40 13.80 3,811,156 51,949,980 13.631 9.991 9.991 10.02 9.917 10.21 5,149,491 10.088 0.60%
2021-09-13 0 13.42 13.40 13.42 13.26 13.66 4,877,588 65,728,551 13.476 9.932 9.917 9.932 9.814 10.11 6,590,414 9.9734 0.30%
2021-09-10 0 13.38 13.38 13.40 12.86 13.50 5,652,623 75,295,997 13.321 9.903 9.903 9.917 9.518 9.991 7,637,612 9.8586 4.04%
2021-09-09 0 12.86 12.86 12.88 12.66 13.00 4,062,965 52,382,776 12.893 9.518 9.518 9.533 9.370 9.621 5,489,726 9.5420 0.78%
2021-09-08 0 12.76 12.76 12.78 12.54 12.82 3,560,032 45,165,353 12.687 9.444 9.444 9.459 9.281 9.488 4,810,181 9.3895 1.11%
2021-09-07 0 12.62 12.62 12.64 12.62 13.00 3,313,299 42,080,434 12.700 9.340 9.340 9.355 9.340 9.621 4,476,805 9.3997 -2.17%
2021-09-06 0 12.90 12.90 12.96 12.82 13.10 3,028,137 39,154,532 12.930 9.547 9.547 9.592 9.488 9.695 4,091,505 9.5697 -0.46%
2021-09-03 0 12.96 12.96 13.02 12.90 13.14 3,214,652 41,749,191 12.987 9.592 9.592 9.636 9.547 9.725 4,343,517 9.6118 -0.38%
2021-09-02 0 13.36 13.36 13.38 13.16 13.44 3,666,888 48,824,679 13.315 9.629 9.629 9.643 9.485 9.686 5,087,851 9.5963 0.00%
2021-09-01 0 13.36 13.36 13.38 12.78 13.48 35,667,116 466,610,480 13.082 9.629 9.629 9.643 9.211 9.715 49,488,548 9.4287 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 9.398 9.398 9.413 9.038 9.499 111,683,473 9.3725 2.03%
2021-08-30 0 12.78 12.76 12.78 12.38 12.86 8,224,538 104,059,091 12.652 9.211 9.196 9.211 8.922 9.268 11,411,644 9.1187 1.59%
2021-08-27 0 12.58 12.56 12.58 12.48 12.64 4,212,016 53,039,637 12.592 9.067 9.052 9.067 8.995 9.110 5,844,222 9.0756 0.64%
2021-08-26 0 12.50 12.50 12.52 12.50 12.82 4,762,833 59,970,021 12.591 9.009 9.009 9.023 9.009 9.240 6,608,488 9.0747 -2.65%
2021-08-25 0 12.84 12.82 12.84 12.68 13.08 3,265,811 41,946,996 12.844 9.254 9.240 9.254 9.139 9.427 4,531,352 9.2571 1.26%
2021-08-24 0 12.68 12.66 12.68 12.62 12.94 7,101,547 90,063,549 12.682 9.139 9.124 9.139 9.095 9.326 9,853,481 9.1403 -1.25%
2021-08-23 0 12.84 12.82 12.84 12.82 13.48 3,538,129 45,931,019 12.982 9.254 9.240 9.254 9.240 9.715 4,909,196 9.3561 -3.31%
2021-08-20 0 13.28 13.26 13.28 12.90 13.30 6,854,901 90,450,450 13.195 9.571 9.557 9.571 9.297 9.586 9,511,257 9.5098 4.24%
2021-08-19 0 12.74 12.72 12.74 12.34 13.08 4,728,071 60,056,906 12.702 9.182 9.167 9.182 8.894 9.427 6,560,255 9.1547 1.59%
2021-08-18 0 12.54 12.52 12.54 12.54 12.86 5,197,775 65,612,059 12.623 9.038 9.023 9.038 9.038 9.268 7,211,975 9.0977 -2.03%
2021-08-17 0 12.80 12.78 12.80 12.80 12.96 2,578,662 33,153,228 12.857 9.225 9.211 9.225 9.225 9.340 3,577,924 9.2661 -1.54%
2021-08-16 0 13.00 12.98 13.00 12.78 13.18 3,364,907 43,752,435 13.003 9.369 9.355 9.369 9.211 9.499 4,668,849 9.3711 -0.15%
2021-08-13 0 13.02 13.00 13.02 13.00 13.22 2,977,536 38,863,744 13.052 9.384 9.369 9.384 9.369 9.528 4,131,367 9.4070 -1.51%
2021-08-12 0 13.22 13.20 13.22 13.18 13.32 2,511,524 33,186,569 13.214 9.528 9.513 9.528 9.499 9.600 3,484,769 9.5233 -0.90%
2021-08-11 0 13.34 13.32 13.34 12.82 13.44 3,992,562 53,045,898 13.286 9.614 9.600 9.614 9.240 9.686 5,539,727 9.5755 3.89%
2021-08-10 0 12.84 12.82 12.84 12.68 12.84 2,530,787 32,407,443 12.805 9.254 9.240 9.254 9.139 9.254 3,511,497 9.2290 0.16%
2021-08-09 0 12.82 12.80 12.82 12.50 12.84 3,025,469 38,569,314 12.748 9.240 9.225 9.240 9.009 9.254 4,197,874 9.1878 1.91%
2021-08-06 0 12.58 12.56 12.58 12.54 12.82 2,638,796 33,269,786 12.608 9.067 9.052 9.067 9.038 9.240 3,661,361 9.0867 -2.02%
2021-08-05 0 12.84 12.82 12.84 12.76 13.02 1,729,281 22,247,453 12.865 9.254 9.240 9.254 9.196 9.384 2,399,398 9.2721 -0.62%
2021-08-04 0 12.92 12.90 12.92 12.86 13.00 1,897,264 24,521,082 12.924 9.312 9.297 9.312 9.268 9.369 2,632,476 9.3148 -0.46%
2021-08-03 0 12.98 12.96 12.98 12.94 13.02 2,214,332 28,732,492 12.976 9.355 9.340 9.355 9.326 9.384 3,072,412 9.3518 -0.31%
2021-08-02 0 13.02 13.00 13.02 12.68 13.04 3,628,642 46,740,174 12.881 9.384 9.369 9.384 9.139 9.398 5,034,784 9.2835 1.72%
2021-07-30 0 12.80 12.78 12.80 12.46 12.98 4,257,074 54,415,360 12.782 9.225 9.211 9.225 8.980 9.355 5,906,741 9.2124 2.89%
2021-07-29 0 12.44 12.42 12.44 12.18 12.50 3,986,444 49,485,689 12.413 8.966 8.951 8.966 8.778 9.009 5,531,239 8.9466 2.64%
2021-07-28 0 12.12 12.10 12.12 12.04 12.42 4,089,167 49,515,994 12.109 8.735 8.721 8.735 8.677 8.951 5,673,768 8.7272 -2.57%
2021-07-27 0 12.44 12.42 12.44 12.42 12.64 3,015,248 37,713,851 12.508 8.966 8.951 8.966 8.951 9.110 4,183,693 9.0145 -0.16%
2021-07-26 0 12.46 12.44 12.46 12.44 13.18 3,646,127 45,882,284 12.584 8.980 8.966 8.980 8.966 9.499 5,059,045 9.0694 -4.45%
2021-07-23 0 13.04 13.02 13.04 13.00 13.10 1,404,476 18,313,195 13.039 9.398 9.384 9.398 9.369 9.441 1,948,727 9.3975 0.15%
2021-07-22 0 13.02 13.00 13.02 13.00 13.22 4,168,128 54,266,119 13.019 9.384 9.369 9.384 9.369 9.528 5,783,327 9.3832 -1.51%
2021-07-21 0 13.22 13.20 13.22 13.20 13.40 1,453,912 19,229,943 13.226 9.528 9.513 9.528 9.513 9.658 2,017,320 9.5324 -0.60%
2021-07-20 0 13.30 13.28 13.30 13.28 13.52 2,066,105 27,512,937 13.316 9.586 9.571 9.586 9.571 9.744 2,866,745 9.5973 -1.19%
2021-07-19 0 13.46 13.44 13.46 13.44 13.54 1,552,659 20,915,665 13.471 9.701 9.686 9.701 9.686 9.758 2,154,333 9.7087 -0.59%
2021-07-16 0 13.54 13.52 13.54 13.42 13.56 2,353,867 31,866,366 13.538 9.758 9.744 9.758 9.672 9.773 3,266,019 9.7569 0.74%
2021-07-15 0 13.44 13.42 13.44 13.42 13.56 4,752,921 64,024,656 13.471 9.686 9.672 9.686 9.672 9.773 6,594,735 9.7085 -0.44%
2021-07-14 0 13.50 13.48 13.50 13.50 13.70 2,154,824 29,157,885 13.531 9.730 9.715 9.730 9.730 9.874 2,989,844 9.7523 -1.46%
2021-07-13 0 13.70 13.68 13.70 13.66 13.74 5,098,213 69,767,515 13.685 9.874 9.859 9.874 9.845 9.903 7,073,831 9.8628 -0.15%
2021-07-12 0 13.72 13.70 13.72 13.70 13.88 1,601,457 22,029,151 13.756 9.888 9.874 9.888 9.874 10.00 2,222,041 9.9139 0.00%
2021-07-09 0 13.72 13.70 13.72 13.70 13.80 1,150,694 15,779,770 13.713 9.888 9.874 9.888 9.874 9.946 1,596,602 9.8833 -0.58%
2021-07-08 0 13.80 13.78 13.80 13.78 13.94 1,497,597 20,683,029 13.811 9.946 9.931 9.946 9.931 10.05 2,077,934 9.9537 -0.14%
2021-07-07 0 13.82 13.80 13.82 13.80 13.98 2,629,392 36,397,821 13.843 9.960 9.946 9.960 9.946 10.08 3,648,313 9.9766 -0.58%
2021-07-06 0 13.90 13.88 13.90 13.86 14.20 2,956,020 41,227,128 13.947 10.02 10.00 10.02 9.989 10.23 4,101,513 10.052 -1.70%
2021-07-05 0 14.14 14.12 14.14 14.14 14.24 903,275 12,803,471 14.174 10.19 10.18 10.19 10.19 10.26 1,253,305 10.216 -0.56%
2021-07-02 0 14.22 14.20 14.22 14.20 14.42 2,198,014 31,279,787 14.231 10.25 10.23 10.25 10.23 10.39 3,049,771 10.256 -1.39%
2021-06-30 0 14.42 14.40 14.42 13.94 14.98 4,189,795 60,417,270 14.420 10.39 10.38 10.39 10.05 10.80 5,813,390 10.393 -3.74%
2021-06-29 0 14.98 14.98 15.02 14.98 15.12 1,331,341 19,984,212 15.011 10.80 10.80 10.83 10.80 10.90 1,847,252 10.818 -0.27%
2021-06-28 0 15.02 15.00 15.02 15.02 15.16 312,716 4,704,432 15.044 10.83 10.81 10.83 10.83 10.93 433,897 10.842 -0.53%
2021-06-25 0 15.10 15.08 15.10 15.06 15.16 1,087,180 16,435,359 15.117 10.88 10.87 10.88 10.85 10.93 1,508,475 10.895 0.27%
2021-06-24 0 15.06 15.04 15.06 15.06 15.10 756,627 11,403,523 15.072 10.85 10.84 10.85 10.85 10.88 1,049,829 10.862 -0.26%
2021-06-23 0 15.10 15.08 15.10 15.10 15.22 938,733 14,201,057 15.128 10.88 10.87 10.88 10.88 10.97 1,302,503 10.903 -0.40%
2021-06-22 0 15.16 15.14 15.16 15.14 15.36 826,713 12,542,245 15.171 10.93 10.91 10.93 10.91 11.07 1,147,074 10.934 -0.13%
2021-06-21 0 15.18 15.18 15.20 15.10 15.24 1,173,490 17,803,158 15.171 10.94 10.94 10.95 10.88 10.98 1,628,231 10.934 -0.65%
2021-06-18 0 15.28 15.26 15.28 15.12 15.58 5,849,484 89,351,848 15.275 11.01 11.00 11.01 10.90 11.23 8,116,229 11.009 0.79%
2021-06-17 0 15.16 15.16 15.18 15.12 15.26 1,528,563 23,187,602 15.170 10.93 10.93 10.94 10.90 11.00 2,120,899 10.933 -0.66%
2021-06-16 0 15.26 15.26 15.30 15.26 15.56 553,501 8,464,326 15.292 11.00 11.00 11.03 11.00 11.21 767,989 11.021 -0.52%
2021-06-15 0 15.34 15.32 15.34 15.32 15.62 1,639,007 25,335,113 15.458 11.06 11.04 11.06 11.04 11.26 2,274,142 11.141 -1.67%
2021-06-11 0 15.60 15.60 15.62 15.60 15.68 409,033 6,392,087 15.627 11.24 11.24 11.26 11.24 11.30 567,538 11.263 -0.13%
2021-06-10 0 15.62 15.60 15.62 15.60 15.80 1,359,416 21,267,136 15.644 11.26 11.24 11.26 11.24 11.39 1,886,206 11.275 -0.76%
2021-06-09 0 15.74 15.72 15.74 15.72 15.88 1,279,405 20,148,803 15.749 11.34 11.33 11.34 11.33 11.44 1,775,190 11.350 -0.38%
2021-06-08 0 15.80 15.76 15.80 15.74 15.80 1,249,138 19,712,653 15.781 11.39 11.36 11.39 11.34 11.39 1,733,194 11.374 0.13%
2021-06-07 0 15.78 15.76 15.78 15.74 15.88 713,009 11,251,765 15.781 11.37 11.36 11.37 11.34 11.44 989,308 11.373 -0.13%
2021-06-04 0 15.80 15.80 15.82 15.80 16.04 635,288 10,077,935 15.864 11.39 11.39 11.40 11.39 11.56 881,470 11.433 -1.13%
2021-06-03 0 15.98 15.94 15.98 15.90 16.06 1,333,846 21,326,765 15.989 11.52 11.49 11.52 11.46 11.57 1,850,727 11.523 0.88%
2021-06-02 0 15.84 15.84 15.86 15.74 15.96 1,962,010 31,061,415 15.831 11.42 11.42 11.43 11.34 11.50 2,722,312 11.410 0.13%
2021-06-01 0 15.82 15.80 15.82 15.62 15.86 1,005,593 15,827,938 15.740 11.40 11.39 11.40 11.26 11.43 1,395,272 11.344 1.28%
2021-05-31 0 15.62 15.62 15.64 15.60 15.90 2,140,387 33,574,686 15.686 11.26 11.26 11.27 11.24 11.46 2,969,812 11.305 -1.76%
2021-05-28 0 15.90 15.88 15.90 15.78 15.98 2,180,133 34,657,000 15.897 11.46 11.44 11.46 11.37 11.52 3,024,961 11.457 0.63%
2021-05-27 0 15.80 15.80 15.82 15.80 16.40 8,774,535 139,854,976 15.939 11.39 11.39 11.40 11.39 11.82 12,174,772 11.487 -2.83%
2021-05-26 0 16.26 16.24 16.26 16.00 16.38 2,267,003 36,864,388 16.261 11.72 11.70 11.72 11.53 11.81 3,145,494 11.720 1.63%
2021-05-25 0 16.00 16.00 16.02 15.84 16.04 1,714,249 27,373,184 15.968 11.53 11.53 11.55 11.42 11.56 2,378,541 11.508 0.38%
2021-05-24 0 15.94 15.92 15.94 15.82 16.10 2,099,183 33,506,474 15.962 11.49 11.47 11.49 11.40 11.60 2,912,641 11.504 -0.87%
2021-05-21 0 16.08 16.04 16.08 16.02 16.10 1,206,290 19,386,648 16.071 11.59 11.56 11.59 11.55 11.60 1,673,742 11.583 0.50%
2021-05-20 0 16.00 16.00 16.02 15.90 16.22 2,291,553 36,690,952 16.011 11.53 11.53 11.55 11.46 11.69 3,179,557 11.540 0.00%
2021-05-18 0 16.00 16.00 16.02 15.88 16.14 907,623 14,527,768 16.006 11.53 11.53 11.55 11.44 11.63 1,259,338 11.536 -0.25%
2021-05-17 0 16.04 16.02 16.04 15.86 16.22 1,223,410 19,581,383 16.006 11.56 11.55 11.56 11.43 11.69 1,697,496 11.535 0.88%
2021-05-14 0 15.90 15.84 15.90 15.64 15.90 1,341,431 21,244,633 15.837 11.46 11.42 11.46 11.27 11.46 1,861,251 11.414 1.40%
2021-05-13 0 15.68 15.62 15.68 15.56 15.74 968,038 15,144,406 15.644 11.30 11.26 11.30 11.21 11.34 1,343,164 11.275 -0.38%
2021-05-12 0 15.74 15.72 15.74 15.66 15.78 1,283,013 20,183,013 15.731 11.34 11.33 11.34 11.29 11.37 1,780,196 11.338 -0.25%
2021-05-11 0 15.78 15.74 15.78 15.70 15.90 1,226,229 19,330,533 15.764 11.37 11.34 11.37 11.32 11.46 1,701,407 11.361 -1.50%
2021-05-10 0 16.02 15.98 16.02 15.88 16.06 1,056,899 16,883,331 15.974 11.55 11.52 11.55 11.44 11.57 1,466,460 11.513 0.13%
2021-05-07 0 16.00 15.98 16.00 15.90 16.12 1,279,281 20,495,921 16.021 11.53 11.52 11.53 11.46 11.62 1,775,018 11.547 0.25%
2021-05-06 0 15.96 15.94 15.96 15.72 15.96 3,409,378 54,061,352 15.857 11.50 11.49 11.50 11.33 11.50 4,730,553 11.428 1.66%
2021-05-05 0 15.70 15.68 15.70 15.62 15.78 1,578,499 24,793,736 15.707 11.32 11.30 11.32 11.26 11.37 2,190,186 11.320 0.38%
2021-05-04 0 15.64 15.62 15.64 15.64 15.80 882,779 13,836,148 15.673 11.27 11.26 11.27 11.27 11.39 1,224,866 11.296 -0.38%
2021-05-03 0 15.70 15.68 15.70 15.70 16.30 1,851,414 29,405,254 15.883 11.32 11.30 11.32 11.32 11.75 2,568,859 11.447 -3.80%
2021-04-30 0 16.32 16.30 16.32 16.30 16.68 1,608,249 26,259,787 16.328 11.76 11.75 11.76 11.75 12.02 2,231,465 11.768 -1.57%
2021-04-29 0 16.58 16.54 16.58 16.38 16.58 1,400,134 23,104,033 16.501 11.95 11.92 11.95 11.81 11.95 1,942,703 11.893 0.97%
2021-04-28 0 16.42 16.40 16.42 16.40 16.74 1,129,483 18,609,049 16.476 11.83 11.82 11.83 11.82 12.06 1,567,171 11.874 -1.91%
2021-04-27 0 16.74 16.62 16.74 16.52 16.74 1,168,285 19,468,297 16.664 12.06 11.98 12.06 11.91 12.06 1,621,009 12.010 0.60%
2021-04-26 0 16.64 16.64 16.66 16.60 16.84 489,687 8,162,347 16.668 11.99 11.99 12.01 11.96 12.14 679,447 12.013 -0.83%
2021-04-23 0 16.78 16.74 16.78 16.60 16.80 926,855 15,487,064 16.709 12.09 12.06 12.09 11.96 12.11 1,286,022 12.043 0.36%
2021-04-22 0 16.72 16.70 16.72 16.66 16.84 371,417 6,206,981 16.712 12.05 12.04 12.05 12.01 12.14 515,346 12.044 -0.24%
2021-04-21 0 16.76 16.76 16.78 16.60 16.92 781,462 13,091,692 16.753 12.08 12.08 12.09 11.96 12.19 1,084,288 12.074 -0.83%
2021-04-20 0 16.90 16.88 16.90 16.62 16.98 1,178,763 19,860,212 16.848 12.18 12.17 12.18 11.98 12.24 1,635,548 12.143 1.56%
2021-04-19 0 16.64 16.62 16.64 16.54 16.72 391,914 6,525,623 16.651 11.99 11.98 11.99 11.92 12.05 543,785 12.000 0.00%
2021-04-16 0 16.64 16.64 16.66 16.50 16.76 1,048,960 17,442,300 16.628 11.99 11.99 12.01 11.89 12.08 1,455,444 11.984 -0.48%
2021-04-15 0 16.72 16.70 16.72 16.62 17.00 1,200,689 20,063,165 16.710 12.05 12.04 12.05 11.98 12.25 1,665,970 12.043 -1.18%
2021-04-14 0 16.92 16.90 16.92 16.70 17.08 1,306,104 22,085,376 16.909 12.19 12.18 12.19 12.04 12.31 1,812,235 12.187 -0.94%
2021-04-13 0 17.08 17.06 17.08 16.56 17.36 2,476,711 42,446,009 17.138 12.31 12.30 12.31 11.94 12.51 3,436,466 12.352 2.89%
2021-04-12 0 16.60 16.56 16.60 16.38 16.64 1,070,282 17,691,963 16.530 11.96 11.94 11.96 11.81 11.99 1,485,029 11.914 0.73%
2021-04-09 0 16.48 16.46 16.48 16.32 16.50 1,314,842 21,605,066 16.432 11.88 11.86 11.88 11.76 11.89 1,824,359 11.843 -0.60%
2021-04-08 0 16.58 16.56 16.58 16.24 16.60 1,313,595 21,716,424 16.532 11.95 11.94 11.95 11.70 11.96 1,822,629 11.915 0.97%
2021-04-07 0 16.42 16.40 16.42 16.30 16.56 2,331,759 38,250,821 16.404 11.83 11.82 11.83 11.75 11.94 3,235,343 11.823 0.74%
2021-04-01 0 16.30 16.30 16.32 16.22 16.72 985,149 16,091,520 16.334 11.75 11.75 11.76 11.69 12.05 1,366,906 11.772 -1.57%
2021-03-31 0 16.56 16.56 16.58 16.56 16.88 1,456,646 24,187,364 16.605 11.94 11.94 11.95 11.94 12.17 2,021,114 11.967 -0.96%
2021-03-30 0 16.72 16.70 16.72 16.44 16.78 1,792,032 29,882,599 16.675 12.05 12.04 12.05 11.85 12.09 2,486,466 12.018 1.70%
2021-03-29 0 16.44 16.44 16.46 16.24 16.62 1,037,644 17,070,259 16.451 11.85 11.85 11.86 11.70 11.98 1,439,743 11.856 -0.60%
2021-03-26 0 16.54 16.54 16.56 16.52 16.70 1,679,533 27,825,887 16.568 11.92 11.92 11.94 11.91 12.04 2,330,372 11.941 -0.12%
2021-03-25 0 16.56 16.54 16.56 16.20 16.90 2,183,836 36,195,645 16.574 11.94 11.92 11.94 11.68 12.18 3,030,098 11.945 -0.84%
2021-03-24 0 16.70 16.68 16.70 16.66 17.12 1,753,222 29,414,637 16.777 12.04 12.02 12.04 12.01 12.34 2,432,616 12.092 -1.76%
2021-03-23 0 17.00 16.98 17.00 16.86 17.32 2,479,936 42,163,080 17.002 12.25 12.24 12.25 12.15 12.48 3,440,941 12.253 -0.70%
2021-03-22 0 17.12 17.10 17.12 16.86 17.26 2,743,964 46,953,601 17.112 12.34 12.32 12.34 12.15 12.44 3,807,283 12.333 1.66%
2021-03-19 0 16.84 16.84 16.94 16.84 18.16 7,234,827 123,726,196 17.101 12.14 12.14 12.21 12.14 13.09 10,038,409 12.325 -6.65%
2021-03-18 0 18.04 18.02 18.04 17.96 18.28 1,890,391 34,213,582 18.099 13.00 12.99 13.00 12.94 13.17 2,622,940 13.044 0.22%
2021-03-17 0 18.00 17.98 18.00 17.72 18.16 1,620,316 29,120,822 17.972 12.97 12.96 12.97 12.77 13.09 2,248,208 12.953 -0.33%
2021-03-16 0 18.06 18.02 18.06 17.90 18.32 1,324,502 23,904,806 18.048 13.02 12.99 13.02 12.90 13.20 1,837,762 13.008 1.57%
2021-03-15 0 17.78 17.76 17.78 17.70 18.00 829,547 14,784,512 17.822 12.81 12.80 12.81 12.76 12.97 1,151,006 12.845 -1.11%
2021-03-12 0 17.98 17.98 18.06 17.98 18.48 1,112,257 20,129,263 18.098 12.96 12.96 13.02 12.96 13.32 1,543,270 13.043 -2.18%
2021-03-11 0 18.38 18.38 18.42 18.22 19.50 1,293,768 24,128,646 18.650 13.25 13.25 13.28 13.13 14.05 1,795,119 13.441 -1.71%
2021-03-10 0 18.94 18.94 18.98 18.70 19.22 2,355,961 44,573,765 18.920 13.48 13.48 13.51 13.31 13.68 3,310,878 13.463 -1.56%
2021-03-09 0 19.24 19.10 19.24 18.40 19.28 3,240,100 61,641,663 19.025 13.69 13.59 13.69 13.09 13.72 4,553,376 13.538 5.14%
2021-03-08 0 18.30 18.28 18.30 18.16 18.68 1,618,212 29,351,396 18.138 13.02 13.01 13.02 12.92 13.29 2,274,105 12.907 1.89%
2021-03-05 0 17.96 17.94 17.96 17.72 18.28 1,208,104 21,650,073 17.921 12.78 12.77 12.78 12.61 13.01 1,697,772 12.752 -2.18%
2021-03-04 0 18.36 18.36 18.42 17.46 18.48 1,613,566 29,363,988 18.198 13.06 13.06 13.11 12.42 13.15 2,267,576 12.950 2.34%
2021-03-03 0 17.94 17.92 17.94 17.78 18.04 609,877 10,927,110 17.917 12.77 12.75 12.77 12.65 12.84 857,072 12.749 1.13%
2021-03-02 0 17.74 17.72 17.74 17.60 18.10 935,332 16,580,198 17.727 12.62 12.61 12.62 12.52 12.88 1,314,440 12.614 0.45%
2021-03-01 0 17.66 17.66 17.68 17.62 18.60 2,259,945 40,310,941 17.837 12.57 12.57 12.58 12.54 13.24 3,175,945 12.693 -3.60%
2021-02-26 0 18.32 18.32 18.34 17.76 18.56 3,413,370 62,493,634 18.308 13.04 13.04 13.05 12.64 13.21 4,796,876 13.028 -0.54%
2021-02-25 0 18.42 18.40 18.42 17.84 18.56 2,295,225 42,127,749 18.355 13.11 13.09 13.11 12.69 13.21 3,225,525 13.061 3.25%
2021-02-24 0 17.84 17.82 17.84 17.80 18.78 2,284,026 41,348,046 18.103 12.69 12.68 12.69 12.67 13.36 3,209,786 12.882 -6.01%
2021-02-23 0 18.98 18.96 18.98 18.12 19.10 1,496,539 28,208,096 18.849 13.51 13.49 13.51 12.89 13.59 2,103,116 13.413 2.82%
2021-02-22 0 18.46 18.40 18.46 18.16 18.58 1,329,908 24,484,139 18.410 13.14 13.09 13.14 12.92 13.22 1,868,946 13.101 1.99%
2021-02-19 0 18.10 18.06 18.10 17.82 18.28 787,542 14,189,988 18.018 12.88 12.85 12.88 12.68 13.01 1,106,748 12.821 -1.20%
2021-02-18 0 18.32 18.30 18.32 18.16 19.08 787,143 14,499,787 18.421 13.04 13.02 13.04 12.92 13.58 1,106,187 13.108 -1.82%
2021-02-17 0 18.66 18.62 18.66 17.86 18.86 1,306,792 24,080,829 18.427 13.28 13.25 13.28 12.71 13.42 1,836,460 13.113 3.78%
2021-02-16 0 17.98 17.96 17.98 17.62 18.20 1,388,549 24,859,427 17.903 12.79 12.78 12.79 12.54 12.95 1,951,355 12.740 1.35%
2021-02-11 0 17.74 17.68 17.74 17.44 17.76 510,165 8,992,688 17.627 12.62 12.58 12.62 12.41 12.64 716,945 12.543 0.91%
2021-02-10 0 17.58 17.50 17.58 17.00 17.58 951,509 16,574,439 17.419 12.51 12.45 12.51 12.10 12.51 1,337,174 12.395 3.41%
2021-02-09 0 17.00 16.96 17.00 16.94 17.34 358,540 6,105,613 17.029 12.10 12.07 12.10 12.05 12.34 503,863 12.118 -0.58%
2021-02-08 0 17.10 17.10 17.12 16.92 17.38 668,740 11,410,282 17.062 12.17 12.17 12.18 12.04 12.37 939,793 12.141 -0.81%
2021-02-05 0 17.24 17.20 17.24 17.08 17.46 495,809 8,554,157 17.253 12.27 12.24 12.27 12.15 12.42 696,770 12.277 0.00%
2021-02-04 0 17.24 17.20 17.24 17.00 17.50 620,807 10,685,503 17.212 12.27 12.24 12.27 12.10 12.45 872,432 12.248 -0.69%
2021-02-03 0 17.36 17.34 17.36 17.28 17.66 1,229,771 21,430,187 17.426 12.35 12.34 12.35 12.30 12.57 1,728,221 12.400 -1.81%
2021-02-02 0 17.68 17.64 17.68 17.20 17.80 1,625,577 28,687,338 17.647 12.58 12.55 12.58 12.24 12.67 2,284,455 12.558 2.91%
2021-02-01 0 17.18 17.16 17.18 16.68 17.24 1,921,950 32,796,081 17.064 12.22 12.21 12.22 11.87 12.27 2,700,954 12.142 2.14%
2021-01-29 0 16.82 16.80 16.82 16.68 17.00 1,234,231 20,770,314 16.829 11.97 11.95 11.97 11.87 12.10 1,734,489 11.975 0.12%
2021-01-28 0 16.80 16.80 16.82 16.22 16.80 1,379,196 22,976,739 16.660 11.95 11.95 11.97 11.54 11.95 1,938,211 11.855 1.82%
2021-01-27 0 16.50 16.50 16.56 16.40 16.86 857,184 14,143,780 16.500 11.74 11.74 11.78 11.67 12.00 1,204,617 11.741 -0.96%
2021-01-26 0 16.66 16.58 16.66 16.42 16.90 575,964 9,564,979 16.607 11.85 11.80 11.85 11.68 12.03 809,413 11.817 -0.12%
2021-01-25 0 16.68 16.66 16.68 16.64 16.98 838,731 14,023,192 16.720 11.87 11.85 11.87 11.84 12.08 1,178,685 11.897 -0.95%
2021-01-22 0 16.84 16.80 16.84 16.64 16.88 879,104 14,761,908 16.792 11.98 11.95 11.98 11.84 12.01 1,235,422 11.949 0.36%
2021-01-21 0 16.78 16.76 16.78 16.66 17.08 826,949 13,891,778 16.799 11.94 11.93 11.94 11.85 12.15 1,162,128 11.954 -0.94%
2021-01-20 0 16.94 16.94 16.96 16.84 17.10 1,068,780 18,115,269 16.949 12.05 12.05 12.07 11.98 12.17 1,501,977 12.061 -0.35%
2021-01-19 0 17.00 16.98 17.00 16.78 17.10 1,654,843 28,119,231 16.992 12.10 12.08 12.10 11.94 12.17 2,325,583 12.091 1.31%
2021-01-18 0 16.78 16.76 16.78 16.68 16.96 620,465 10,425,495 16.803 11.94 11.93 11.94 11.87 12.07 871,952 11.957 -1.06%
2021-01-15 0 16.96 16.92 16.96 16.42 17.00 904,440 15,169,723 16.773 12.07 12.04 12.07 11.68 12.10 1,271,027 11.935 0.47%
2021-01-14 0 16.88 16.86 16.88 16.82 17.08 677,284 11,452,716 16.910 12.01 12.00 12.01 11.97 12.15 951,800 12.033 0.00%
2021-01-13 0 16.88 16.86 16.88 16.70 17.00 1,070,281 18,071,392 16.885 12.01 12.00 12.01 11.88 12.10 1,504,087 12.015 0.12%
2021-01-12 0 16.86 16.84 16.86 16.70 17.00 748,420 12,640,599 16.890 12.00 11.98 12.00 11.88 12.10 1,051,769 12.018 -0.82%
2021-01-11 0 17.00 16.96 17.00 16.92 17.14 547,285 9,297,254 16.988 12.10 12.07 12.10 12.04 12.20 769,110 12.088 0.00%
2021-01-08 0 17.00 16.98 17.00 16.82 17.18 761,806 12,919,236 16.959 12.10 12.08 12.10 11.97 12.22 1,070,581 12.068 -0.58%
2021-01-07 0 17.10 17.06 17.10 16.66 17.18 1,264,000 21,537,237 17.039 12.17 12.14 12.17 11.85 12.22 1,776,324 12.125 0.35%
2021-01-06 0 17.04 17.02 17.04 16.38 17.04 867,921 14,610,538 16.834 12.13 12.11 12.13 11.66 12.13 1,219,706 11.979 2.40%
2021-01-05 0 16.64 16.62 16.64 16.40 16.96 1,274,457 21,132,122 16.581 11.84 11.83 11.84 11.67 12.07 1,791,019 11.799 0.00%
2021-01-04 0 16.64 16.62 16.64 16.46 16.74 381,680 6,350,305 16.638 11.84 11.83 11.84 11.71 11.91 536,382 11.839 0.48%
2020-12-31 0 16.56 16.56 16.70 16.50 16.98 535,220 8,885,135 16.601 11.78 11.78 11.88 11.74 12.08 752,155 11.813 -0.96%
2020-12-30 0 16.72 16.68 16.72 16.48 16.74 376,250 6,278,051 16.686 11.90 11.87 11.90 11.73 11.91 528,751 11.873 0.12%
2020-12-29 0 16.70 16.68 16.70 16.66 16.82 562,920 9,408,923 16.714 11.88 11.87 11.88 11.85 11.97 791,082 11.894 -0.12%
2020-12-28 0 16.72 16.68 16.72 16.52 16.82 522,369 8,714,823 16.683 11.90 11.87 11.90 11.76 11.97 734,095 11.872 1.95%
2020-12-24 0 16.40 16.36 16.40 16.32 16.56 323,420 5,309,933 16.418 11.67 11.64 11.67 11.61 11.78 454,508 11.683 -0.73%
2020-12-23 0 16.52 16.50 16.52 16.36 16.68 527,399 8,693,223 16.483 11.76 11.74 11.76 11.64 11.87 741,164 11.729 -0.60%
2020-12-22 0 16.62 16.60 16.62 16.40 16.94 696,591 11,532,596 16.556 11.83 11.81 11.83 11.67 12.05 978,933 11.781 -0.84%
2020-12-21 0 16.76 16.76 16.78 16.66 17.00 936,413 15,703,951 16.770 11.93 11.93 11.94 11.85 12.10 1,315,960 11.933 -1.41%
2020-12-18 0 17.00 16.86 17.00 16.78 17.00 1,906,439 32,274,920 16.929 12.10 12.00 12.10 11.94 12.10 2,679,156 12.047 1.55%
2020-12-17 0 16.74 16.72 16.74 16.60 17.12 1,064,860 17,818,619 16.733 11.91 11.90 11.91 11.81 12.18 1,496,469 11.907 -1.53%
2020-12-16 0 17.00 16.98 17.00 16.94 17.34 811,840 13,842,519 17.051 12.10 12.08 12.10 12.05 12.34 1,140,895 12.133 0.00%
2020-12-15 0 17.00 16.98 17.00 16.78 17.32 950,674 16,112,255 16.948 12.10 12.08 12.10 11.94 12.32 1,336,001 12.060 -0.12%
2020-12-14 0 17.02 17.00 17.02 16.90 17.14 596,400 10,144,208 17.009 12.11 12.10 12.11 12.03 12.20 838,133 12.103 -0.47%
2020-12-11 0 17.10 17.06 17.10 16.78 17.30 1,482,314 25,190,637 16.994 12.17 12.14 12.17 11.94 12.31 2,083,125 12.093 0.94%
2020-12-10 0 16.94 16.92 16.94 16.78 17.00 907,618 15,357,537 16.921 12.05 12.04 12.05 11.94 12.10 1,275,493 12.040 0.47%
2020-12-09 0 16.86 16.84 16.86 16.64 17.08 885,511 14,915,805 16.844 12.00 11.98 12.00 11.84 12.15 1,244,426 11.986 -0.24%
2020-12-08 0 16.90 16.86 16.90 16.72 17.10 647,879 10,921,738 16.858 12.03 12.00 12.03 11.90 12.17 910,477 11.996 0.36%
2020-12-07 0 16.84 16.84 16.88 16.70 17.20 647,570 10,938,150 16.891 11.98 11.98 12.01 11.88 12.24 910,043 12.019 -0.94%
2020-12-04 0 17.00 16.98 17.00 16.88 17.10 690,092 11,726,014 16.992 12.10 12.08 12.10 12.01 12.17 969,800 12.091 0.47%
2020-12-03 0 16.92 16.88 16.92 16.62 17.18 944,095 15,959,886 16.905 12.04 12.01 12.04 11.83 12.22 1,326,755 12.029 -0.59%
2020-12-02 0 17.02 16.96 17.02 16.76 17.04 1,301,024 21,944,446 16.867 12.11 12.07 12.11 11.93 12.13 1,828,354 12.002 1.55%
2020-12-01 0 16.76 16.76 16.78 16.52 17.32 2,061,454 34,652,396 16.810 11.93 11.93 11.94 11.76 12.32 2,897,002 11.961 -2.67%
2020-11-30 0 17.22 17.20 17.22 16.28 17.22 9,142,782 156,514,621 17.119 12.25 12.24 12.25 11.58 12.25 12,848,530 12.182 4.74%
2020-11-27 0 16.44 16.44 16.48 16.42 16.70 891,040 14,690,255 16.487 11.70 11.70 11.73 11.68 11.88 1,252,196 11.732 -1.20%
2020-11-26 0 16.64 16.60 16.64 16.22 16.64 750,112 12,423,474 16.562 11.84 11.81 11.84 11.54 11.84 1,054,147 11.785 1.46%
2020-11-25 0 16.40 16.36 16.40 16.20 16.78 1,408,213 23,141,522 16.433 11.67 11.64 11.67 11.53 11.94 1,978,989 11.694 1.36%
2020-11-24 0 16.18 16.12 16.18 16.06 16.32 873,305 14,102,451 16.148 11.51 11.47 11.51 11.43 11.61 1,227,273 11.491 -0.12%
2020-11-23 0 16.20 16.16 16.20 15.96 16.28 644,200 10,363,218 16.087 11.53 11.50 11.53 11.36 11.58 905,307 11.447 -0.25%
2020-11-20 0 16.24 16.24 16.26 15.92 16.38 1,682,158 27,218,450 16.181 11.56 11.56 11.57 11.33 11.66 2,363,970 11.514 1.25%
2020-11-19 0 16.04 16.04 16.06 15.62 16.10 1,263,703 20,172,115 15.963 11.41 11.41 11.43 11.11 11.46 1,775,907 11.359 2.69%
2020-11-18 0 15.62 15.56 15.62 15.26 15.84 730,211 11,362,153 15.560 11.11 11.07 11.11 10.86 11.27 1,026,180 11.072 -1.39%
2020-11-17 0 15.84 15.84 15.86 15.32 15.92 1,364,659 21,519,555 15.769 11.27 11.27 11.29 10.90 11.33 1,917,782 11.221 2.72%
2020-11-16 0 15.42 15.42 15.50 15.40 15.88 743,314 11,554,821 15.545 10.97 10.97 11.03 10.96 11.30 1,044,594 11.062 -1.15%
2020-11-13 0 15.60 15.56 15.60 15.34 15.60 1,268,315 19,615,157 15.466 11.10 11.07 11.10 10.92 11.10 1,782,388 11.005 0.52%
2020-11-12 0 15.52 15.50 15.52 15.10 15.80 1,185,649 18,306,692 15.440 11.04 11.03 11.04 10.74 11.24 1,666,216 10.987 -0.39%
2020-11-11 0 15.58 15.54 15.58 14.84 15.80 1,778,026 27,632,122 15.541 11.09 11.06 11.09 10.56 11.24 2,498,695 11.059 3.04%
2020-11-10 0 15.12 15.12 15.14 14.80 15.24 2,017,598 30,257,999 14.997 10.76 10.76 10.77 10.53 10.84 2,835,370 10.672 3.42%
2020-11-09 0 14.62 14.60 14.62 14.56 14.94 683,113 10,003,196 14.644 10.40 10.39 10.40 10.36 10.63 959,992 10.420 -0.95%
2020-11-06 0 14.76 14.76 14.78 14.58 14.90 750,671 11,052,893 14.724 10.50 10.50 10.52 10.37 10.60 1,054,933 10.477 0.00%
2020-11-05 0 14.76 14.74 14.76 14.58 14.88 776,444 11,420,067 14.708 10.50 10.49 10.50 10.37 10.59 1,091,152 10.466 -0.67%
2020-11-04 0 14.86 14.86 14.88 14.62 14.90 1,178,964 17,432,848 14.787 10.57 10.57 10.59 10.40 10.60 1,656,821 10.522 0.41%
2020-11-03 0 14.80 14.78 14.80 14.32 14.80 1,126,408 16,536,763 14.681 10.53 10.52 10.53 10.19 10.53 1,582,963 10.447 3.50%
2020-11-02 0 14.30 14.28 14.30 14.06 14.34 469,466 6,683,147 14.236 10.18 10.16 10.18 10.00 10.20 659,750 10.130 2.44%
2020-10-30 0 13.96 13.94 13.96 13.90 14.40 2,381,740 33,259,576 13.964 9.934 9.919 9.934 9.891 10.25 3,347,106 9.9368 -0.99%
2020-10-29 0 14.10 14.08 14.10 13.98 14.22 1,893,748 26,662,577 14.079 10.03 10.02 10.03 9.948 10.12 2,661,321 10.019 0.28%
2020-10-28 0 14.06 14.04 14.06 13.92 14.22 1,026,464 14,391,100 14.020 10.00 9.991 10.00 9.905 10.12 1,442,510 9.9764 -0.42%
2020-10-27 0 14.12 14.12 14.16 14.02 14.36 1,710,557 24,244,425 14.173 10.05 10.05 10.08 9.976 10.22 2,403,879 10.086 -1.67%
2020-10-23 0 14.36 14.32 14.36 14.14 14.40 1,700,909 24,384,807 14.336 10.22 10.19 10.22 10.06 10.25 2,390,321 10.201 0.84%
2020-10-22 0 14.24 14.22 14.24 14.18 14.48 875,693 12,472,100 14.243 10.13 10.12 10.13 10.09 10.30 1,230,628 10.135 0.00%
2020-10-21 0 14.24 14.24 14.26 14.20 14.60 669,492 9,548,819 14.263 10.13 10.13 10.15 10.10 10.39 940,850 10.149 -0.28%
2020-10-20 0 14.28 14.24 14.28 14.18 14.56 613,153 8,765,080 14.295 10.16 10.13 10.16 10.09 10.36 861,676 10.172 0.14%
2020-10-19 0 14.26 14.26 14.32 14.26 14.64 608,204 8,745,340 14.379 10.15 10.15 10.19 10.15 10.42 854,721 10.232 -1.25%
2020-10-16 0 14.44 14.42 14.44 14.16 14.58 1,007,259 14,594,860 14.490 10.28 10.26 10.28 10.08 10.37 1,415,521 10.311 1.98%
2020-10-15 0 14.16 14.08 14.16 13.80 14.16 1,623,551 22,780,397 14.031 10.08 10.02 10.08 9.820 10.08 2,281,608 9.9844 0.43%
2020-10-14 0 14.10 14.10 14.12 14.04 14.52 2,227,187 31,749,172 14.255 10.03 10.03 10.05 9.991 10.33 3,129,909 10.144 -2.08%
2020-10-12 0 14.40 14.40 14.42 14.26 14.76 1,841,234 26,536,237 14.412 10.25 10.25 10.26 10.15 10.50 2,587,522 10.255 -0.28%
2020-10-09 0 14.44 14.42 14.44 14.42 14.80 544,590 7,908,250 14.521 10.28 10.26 10.28 10.26 10.53 765,323 10.333 -1.90%
2020-10-08 0 14.72 14.68 14.72 14.56 14.78 878,384 12,869,750 14.652 10.47 10.45 10.47 10.36 10.52 1,234,410 10.426 0.14%
2020-10-07 0 14.70 14.64 14.70 14.46 14.84 893,915 13,130,350 14.689 10.46 10.42 10.46 10.29 10.56 1,256,236 10.452 0.14%
2020-10-06 0 14.68 14.66 14.68 14.50 14.86 739,803 10,846,943 14.662 10.45 10.43 10.45 10.32 10.57 1,039,660 10.433 0.00%
2020-10-05 0 14.68 14.66 14.68 14.24 14.86 2,753,349 40,458,055 14.694 10.45 10.43 10.45 10.13 10.57 3,869,335 10.456 3.09%
2020-09-30 0 14.24 14.24 14.26 14.12 14.48 1,185,143 16,934,134 14.289 10.13 10.13 10.15 10.05 10.30 1,665,505 10.168 -1.25%
2020-09-29 0 14.42 14.40 14.42 14.24 14.50 1,300,213 18,704,381 14.386 10.26 10.25 10.26 10.13 10.32 1,827,215 10.237 0.84%
2020-09-28 0 14.30 14.28 14.30 14.02 14.42 1,175,609 16,714,211 14.217 10.18 10.16 10.18 9.976 10.26 1,652,106 10.117 0.42%
2020-09-25 0 14.24 14.20 14.24 13.80 14.30 2,188,275 30,946,697 14.142 10.13 10.10 10.13 9.820 10.18 3,075,226 10.063 1.57%
2020-09-24 0 14.02 14.02 14.08 14.00 15.50 5,271,463 75,278,640 14.280 9.976 9.976 10.02 9.962 11.03 7,408,090 10.162 -11.71%
2020-09-23 0 15.88 15.88 15.96 15.46 16.42 2,865,093 45,728,376 15.961 11.30 11.30 11.36 11.00 11.68 4,026,371 11.357 1.40%
2020-09-22 0 15.66 15.66 15.68 15.60 15.90 840,991 13,218,061 15.717 11.14 11.14 11.16 11.10 11.31 1,181,861 11.184 -1.63%
2020-09-21 0 15.92 15.78 15.92 15.72 16.40 1,285,020 20,400,072 15.875 11.33 11.23 11.33 11.19 11.67 1,805,864 11.297 -2.33%
2020-09-18 0 16.30 16.30 16.32 15.94 16.30 2,295,679 37,194,387 16.202 11.60 11.60 11.61 11.34 11.60 3,226,163 11.529 0.99%
2020-09-17 0 16.14 16.12 16.14 16.12 16.98 1,209,313 19,601,804 16.209 11.48 11.47 11.48 11.47 12.08 1,699,471 11.534 -3.24%
2020-09-16 0 16.68 16.66 16.68 16.68 16.78 460,887 7,701,582 16.710 11.87 11.85 11.87 11.87 11.94 647,694 11.891 -0.12%
2020-09-15 0 16.70 16.70 16.72 16.70 16.96 433,858 7,266,690 16.749 11.88 11.88 11.90 11.88 12.07 609,709 11.918 -0.12%
2020-09-14 0 16.72 16.72 16.76 16.72 16.94 907,292 15,245,643 16.803 11.90 11.90 11.93 11.90 12.05 1,275,035 11.957 -0.71%
2020-09-11 0 16.84 16.84 16.88 16.80 17.10 894,787 15,096,283 16.871 11.98 11.98 12.01 11.95 12.17 1,257,462 12.005 -1.86%
2020-09-10 0 17.16 17.10 17.16 16.88 17.30 1,364,208 23,325,964 17.099 12.21 12.17 12.21 12.01 12.31 1,917,148 12.167 0.82%
2020-09-09 0 17.02 17.00 17.02 16.70 17.20 781,686 13,249,347 16.950 12.11 12.10 12.11 11.88 12.24 1,098,519 12.061 0.12%
2020-09-08 0 17.00 17.00 17.04 16.94 17.16 534,659 9,100,514 17.021 12.10 12.10 12.13 12.05 12.21 751,367 12.112 0.35%
2020-09-07 0 16.94 16.94 16.98 16.94 17.26 734,257 12,507,309 17.034 12.05 12.05 12.08 12.05 12.28 1,031,866 12.121 -1.40%
2020-09-04 0 17.18 17.18 17.26 17.08 17.28 863,854 14,838,926 17.178 12.22 12.22 12.28 12.15 12.30 1,213,991 12.223 -1.38%
2020-09-03 0 17.42 17.42 17.44 17.28 17.66 918,177 16,042,043 17.472 12.40 12.40 12.41 12.30 12.57 1,290,332 12.432 0.00%
2020-09-02 0 17.58 17.46 17.58 17.24 17.58 911,856 15,861,855 17.395 12.40 12.31 12.40 12.16 12.40 1,293,219 12.265 0.69%
2020-09-01 0 17.46 17.42 17.46 17.26 17.54 591,837 10,316,481 17.431 12.31 12.28 12.31 12.17 12.37 839,359 12.291 -0.11%
2020-08-31 0 17.48 17.42 17.48 17.40 17.90 1,371,351 24,055,860 17.542 12.33 12.28 12.33 12.27 12.62 1,944,887 12.369 0.23%
2020-08-28 0 17.44 17.42 17.44 17.36 17.68 452,026 7,904,655 17.487 12.30 12.28 12.30 12.24 12.47 641,076 12.330 0.23%
2020-08-27 0 17.40 17.36 17.40 17.30 17.64 913,953 15,858,087 17.351 12.27 12.24 12.27 12.20 12.44 1,296,193 12.234 -1.14%
2020-08-26 0 17.60 17.54 17.60 17.36 17.68 669,373 11,700,535 17.480 12.41 12.37 12.41 12.24 12.47 949,323 12.325 0.57%
2020-08-25 0 17.50 17.50 17.54 17.50 17.78 428,205 7,538,779 17.606 12.34 12.34 12.37 12.34 12.54 607,292 12.414 -0.91%
2020-08-24 0 17.66 17.64 17.66 17.62 17.78 747,842 13,221,672 17.680 12.45 12.44 12.45 12.42 12.54 1,060,610 12.466 -0.56%
2020-08-21 0 17.76 17.74 17.76 17.66 17.96 1,122,496 19,979,090 17.799 12.52 12.51 12.52 12.45 12.66 1,591,954 12.550 -1.88%
2020-08-20 0 18.10 18.10 18.14 17.90 18.48 1,035,586 18,859,884 18.212 12.76 12.76 12.79 12.62 13.03 1,468,696 12.841 -0.44%
2020-08-19 0 18.18 18.18 18.20 18.02 18.64 814,053 14,815,900 18.200 12.82 12.82 12.83 12.71 13.14 1,154,512 12.833 -1.30%
2020-08-18 0 18.42 18.26 18.42 18.18 18.56 1,079,311 19,838,368 18.381 12.99 12.88 12.99 12.82 13.09 1,530,708 12.960 0.66%
2020-08-17 0 18.30 18.28 18.30 17.72 18.38 1,622,165 29,557,182 18.221 12.90 12.89 12.90 12.49 12.96 2,300,599 12.848 3.04%
2020-08-14 0 17.76 17.74 17.76 17.22 18.10 1,008,858 17,934,887 17.777 12.52 12.51 12.52 12.14 12.76 1,430,790 12.535 -0.11%
2020-08-13 0 17.78 17.72 17.78 17.52 17.98 512,745 9,079,426 17.707 12.54 12.49 12.54 12.35 12.68 727,189 12.486 -0.22%
2020-08-12 0 17.82 17.66 17.82 17.30 17.86 893,612 15,753,304 17.629 12.56 12.45 12.56 12.20 12.59 1,267,345 12.430 2.53%
2020-08-11 0 17.38 17.38 17.40 17.24 17.76 762,662 13,304,195 17.444 12.25 12.25 12.27 12.16 12.52 1,081,628 12.300 0.46%
2020-08-10 0 17.30 17.26 17.30 16.92 17.48 512,477 8,778,715 17.130 12.20 12.17 12.20 11.93 12.33 726,809 12.078 -0.12%
2020-08-07 0 17.32 17.30 17.32 17.00 17.36 648,163 11,122,923 17.161 12.21 12.20 12.21 11.99 12.24 919,242 12.100 -0.12%
2020-08-06 0 17.34 17.34 17.38 17.22 17.48 411,638 7,143,119 17.353 12.23 12.23 12.25 12.14 12.33 583,796 12.236 0.12%
2020-08-05 0 17.32 17.28 17.32 17.04 17.42 807,457 13,885,629 17.197 12.21 12.18 12.21 12.02 12.28 1,145,157 12.126 -0.69%
2020-08-04 0 17.44 17.40 17.44 17.20 17.56 1,750,161 30,313,986 17.321 12.30 12.27 12.30 12.13 12.38 2,482,126 12.213 0.93%
2020-08-03 0 17.28 17.20 17.28 17.08 17.86 1,082,544 18,715,164 17.288 12.18 12.13 12.18 12.04 12.59 1,535,293 12.190 -2.04%
2020-07-31 0 17.64 17.60 17.64 17.16 17.66 1,001,154 17,548,330 17.528 12.44 12.41 12.44 12.10 12.45 1,419,864 12.359 1.73%
2020-07-30 0 17.34 17.32 17.34 17.18 17.76 1,034,728 18,063,261 17.457 12.23 12.21 12.23 12.11 12.52 1,467,479 12.309 0.81%
2020-07-29 0 17.20 17.14 17.20 16.82 17.24 602,660 10,315,836 17.117 12.13 12.09 12.13 11.86 12.16 854,709 12.069 0.70%
2020-07-28 0 17.08 17.06 17.08 16.98 17.54 813,653 13,952,667 17.148 12.04 12.03 12.04 11.97 12.37 1,153,945 12.091 -1.84%
2020-07-27 0 17.40 17.40 17.46 17.30 17.58 642,020 11,190,786 17.431 12.27 12.27 12.31 12.20 12.40 910,530 12.290 -1.02%
2020-07-24 0 17.58 17.56 17.58 17.30 18.38 1,081,917 19,036,521 17.595 12.40 12.38 12.40 12.20 12.96 1,534,404 12.406 -2.12%
2020-07-23 0 17.96 17.96 18.00 17.84 18.54 912,085 16,381,878 17.961 12.66 12.66 12.69 12.58 13.07 1,293,544 12.664 -1.64%
2020-07-22 0 18.26 18.22 18.26 17.98 19.00 2,074,596 38,123,693 18.376 12.88 12.85 12.88 12.68 13.40 2,942,248 12.957 -3.89%
2020-07-21 0 19.00 18.98 19.00 17.94 19.16 2,934,122 55,158,825 18.799 13.40 13.38 13.40 12.65 13.51 4,161,252 13.255 5.56%
2020-07-20 0 18.00 18.00 18.04 17.80 18.08 635,335 11,425,262 17.983 12.69 12.69 12.72 12.55 12.75 901,049 12.680 0.56%
2020-07-17 0 17.90 17.88 17.90 17.56 18.28 1,063,244 19,167,182 18.027 12.62 12.61 12.62 12.38 12.89 1,507,922 12.711 0.34%
2020-07-16 0 17.84 17.74 17.84 17.52 18.00 773,158 13,747,167 17.781 12.58 12.51 12.58 12.35 12.69 1,096,514 12.537 0.79%
2020-07-15 0 17.70 17.64 17.70 17.62 17.94 833,394 14,769,792 17.722 12.48 12.44 12.48 12.42 12.65 1,181,942 12.496 0.45%
2020-07-14 0 17.62 17.60 17.62 17.56 18.20 807,379 14,301,792 17.714 12.42 12.41 12.42 12.38 12.83 1,145,047 12.490 -1.12%
2020-07-13 0 17.82 17.82 17.86 17.72 18.08 582,307 10,425,532 17.904 12.56 12.56 12.59 12.49 12.75 825,844 12.624 0.68%
2020-07-10 0 17.70 17.62 17.70 17.52 18.38 1,096,461 19,456,616 17.745 12.48 12.42 12.48 12.35 12.96 1,555,031 12.512 -1.88%
2020-07-09 0 18.04 18.02 18.04 18.00 18.44 1,217,530 22,085,088 18.139 12.72 12.71 12.72 12.69 13.00 1,726,734 12.790 -0.99%
2020-07-08 0 18.22 18.16 18.22 18.08 18.32 1,336,577 24,294,786 18.177 12.85 12.80 12.85 12.75 12.92 1,895,570 12.817 0.22%
2020-07-07 0 18.18 18.16 18.18 18.10 18.50 1,132,950 20,675,139 18.249 12.82 12.80 12.82 12.76 13.04 1,606,781 12.867 -0.33%
2020-07-06 0 18.24 18.20 18.24 18.00 18.30 1,278,409 23,241,841 18.180 12.86 12.83 12.86 12.69 12.90 1,813,074 12.819 1.90%
2020-07-03 0 17.90 17.88 17.90 17.76 18.38 911,817 16,310,898 17.888 12.62 12.61 12.62 12.52 12.96 1,293,164 12.613 -1.43%
2020-07-02 0 18.16 18.16 18.18 17.56 18.78 2,087,761 37,906,831 18.157 12.80 12.80 12.82 12.38 13.24 2,960,919 12.802 2.60%
2020-06-30 0 17.70 17.66 17.70 17.38 17.96 1,273,109 22,473,114 17.652 12.48 12.45 12.48 12.25 12.66 1,805,558 12.447 1.26%
2020-06-29 0 17.48 17.46 17.48 17.20 17.80 725,362 12,628,061 17.409 12.33 12.31 12.33 12.13 12.55 1,028,728 12.275 -0.91%
2020-06-26 0 17.64 17.58 17.64 17.10 17.90 1,484,355 26,106,995 17.588 12.44 12.40 12.44 12.06 12.62 2,105,153 12.401 -0.56%
2020-06-24 0 17.74 17.74 17.78 17.64 18.06 872,922 15,507,261 17.765 12.51 12.51 12.54 12.44 12.73 1,238,002 12.526 -1.00%
2020-06-23 0 17.92 17.90 17.92 17.54 17.98 1,187,647 21,168,371 17.824 12.64 12.62 12.64 12.37 12.68 1,684,353 12.568 0.67%
2020-06-22 0 17.80 17.80 17.84 17.68 18.18 1,572,386 28,035,305 17.830 12.55 12.55 12.58 12.47 12.82 2,230,001 12.572 -2.94%
2020-06-19 0 18.34 18.32 18.34 17.48 18.34 4,078,658 74,098,305 18.167 12.93 12.92 12.93 12.33 12.93 5,784,464 12.810 4.32%
2020-06-18 0 17.58 17.54 17.58 17.46 17.72 1,355,593 23,787,523 17.548 12.40 12.37 12.40 12.31 12.49 1,922,539 12.373 -1.79%
2020-06-17 0 17.90 17.88 17.90 17.38 17.94 1,242,739 22,051,006 17.744 12.62 12.61 12.62 12.25 12.65 1,762,486 12.511 1.70%
2020-06-16 0 17.60 17.60 17.62 17.52 18.00 2,033,856 36,030,537 17.715 12.41 12.41 12.42 12.35 12.69 2,884,470 12.491 -1.12%
2020-06-15 0 17.80 17.80 17.82 17.64 18.42 2,406,605 43,101,647 17.910 12.55 12.55 12.56 12.44 12.99 3,413,113 12.628 -3.47%
2020-06-12 0 18.44 18.36 18.44 17.74 18.62 2,996,761 54,611,694 18.224 13.00 12.95 13.00 12.51 13.13 4,250,088 12.850 -1.60%
2020-06-11 0 18.74 18.72 18.74 18.64 19.16 3,112,456 58,623,064 18.835 13.21 13.20 13.21 13.14 13.51 4,414,170 13.281 -2.19%
2020-06-10 0 19.16 19.14 19.16 18.60 19.18 3,565,157 67,880,171 19.040 13.51 13.50 13.51 13.11 13.52 5,056,203 13.425 2.57%
2020-06-09 0 18.68 18.56 18.68 18.24 18.94 3,240,138 60,584,197 18.698 13.17 13.09 13.17 12.86 13.35 4,595,252 13.184 2.41%
2020-06-08 0 18.24 18.24 18.26 18.06 18.98 2,333,541 42,941,307 18.402 12.86 12.86 12.88 12.73 13.38 3,309,491 12.975 -1.51%
2020-06-05 0 18.52 18.52 18.58 17.12 18.66 4,719,260 85,316,609 18.078 13.06 13.06 13.10 12.07 13.16 6,692,983 12.747 6.19%
2020-06-04 0 17.44 17.42 17.44 17.32 17.76 2,542,401 44,370,195 17.452 12.30 12.28 12.30 12.21 12.52 3,605,702 12.306 0.69%
2020-06-03 0 17.32 17.30 17.32 17.10 17.60 3,805,769 65,875,457 17.309 12.21 12.20 12.21 12.06 12.41 5,397,445 12.205 0.46%
2020-06-02 0 17.24 17.22 17.24 15.70 17.68 10,164,910 171,192,210 16.841 12.16 12.14 12.16 11.07 12.47 14,416,152 11.875 17.60%
2020-06-01 0 14.66 14.64 14.66 14.00 14.70 2,779,340 39,855,048 14.340 10.34 10.32 10.34 9.871 10.37 3,941,736 10.111 4.86%
2020-05-29 0 13.98 13.98 14.08 13.98 14.34 3,719,615 52,205,017 14.035 9.857 9.857 9.928 9.857 10.11 5,275,259 9.8962 -2.51%
2020-05-28 0 14.34 14.30 14.34 14.20 15.04 1,939,967 28,014,724 14.441 10.11 10.08 10.11 10.01 10.60 2,751,314 10.182 -2.85%
2020-05-27 0 14.76 14.74 14.76 14.70 15.06 2,591,106 38,205,518 14.745 10.41 10.39 10.41 10.37 10.62 3,674,777 10.397 -1.73%
2020-05-26 0 15.02 15.00 15.02 14.90 15.12 905,485 13,575,196 14.992 10.59 10.58 10.59 10.51 10.66 1,284,183 10.571 0.40%
2020-05-25 0 14.96 14.96 15.04 14.82 15.06 817,535 12,182,607 14.902 10.55 10.55 10.60 10.45 10.62 1,159,450 10.507 -1.58%
2020-05-22 0 15.20 15.18 15.20 15.10 15.78 1,505,448 22,985,046 15.268 10.72 10.70 10.72 10.65 11.13 2,135,067 10.765 -4.76%
2020-05-21 0 15.96 15.94 15.96 15.82 16.08 439,557 7,010,986 15.950 11.25 11.24 11.25 11.15 11.34 623,392 11.247 0.50%
2020-05-20 0 15.88 15.88 15.92 15.76 15.98 340,161 5,393,942 15.857 11.20 11.20 11.23 11.11 11.27 482,426 11.181 -0.13%
2020-05-19 0 15.90 15.90 15.96 15.88 16.20 621,355 9,917,832 15.962 11.21 11.21 11.25 11.20 11.42 881,223 11.255 0.89%
2020-05-18 0 15.76 15.76 15.78 15.64 16.22 617,912 9,761,746 15.798 11.11 11.11 11.13 11.03 11.44 876,340 11.139 -0.38%
2020-05-15 0 15.82 15.80 15.82 15.80 16.02 960,106 15,290,037 15.925 11.15 11.14 11.15 11.14 11.30 1,361,648 11.229 -1.62%
2020-05-14 0 16.08 16.04 16.08 15.94 16.16 1,073,359 17,256,075 16.077 11.34 11.31 11.34 11.24 11.39 1,522,267 11.336 -1.11%
2020-05-13 0 16.26 16.20 16.26 16.06 16.28 806,553 13,070,235 16.205 11.47 11.42 11.47 11.32 11.48 1,143,875 11.426 0.00%
2020-05-12 0 16.26 16.16 16.26 16.08 16.40 1,031,678 16,725,422 16.212 11.47 11.39 11.47 11.34 11.56 1,463,154 11.431 -0.73%
2020-05-11 0 16.38 16.34 16.38 16.14 16.38 698,521 11,394,529 16.312 11.55 11.52 11.55 11.38 11.55 990,661 11.502 1.36%
2020-05-08 0 16.16 16.10 16.16 15.92 16.16 751,493 12,061,034 16.049 11.39 11.35 11.39 11.23 11.39 1,065,788 11.317 1.89%
2020-05-07 0 15.86 15.86 15.92 15.80 16.06 734,562 11,665,066 15.880 11.18 11.18 11.23 11.14 11.32 1,041,776 11.197 -0.38%
2020-05-06 0 15.92 15.90 15.92 15.86 16.08 587,572 9,358,814 15.928 11.23 11.21 11.23 11.18 11.34 833,311 11.231 -1.12%
2020-05-05 0 16.10 16.06 16.10 15.84 16.10 588,948 9,411,734 15.981 11.35 11.32 11.35 11.17 11.35 835,262 11.268 1.77%
2020-05-04 0 15.82 15.78 15.82 15.62 15.90 1,760,874 27,827,415 15.803 11.15 11.13 11.15 11.01 11.21 2,497,319 11.143 -3.77%
2020-04-29 0 16.44 16.42 16.44 16.28 16.70 962,769 15,796,747 16.408 11.59 11.58 11.59 11.48 11.78 1,365,425 11.569 -0.72%
2020-04-28 0 16.56 16.54 16.56 15.92 16.56 1,716,218 28,022,993 16.328 11.68 11.66 11.68 11.23 11.68 2,433,987 11.513 2.10%
2020-04-27 0 16.22 16.18 16.22 15.84 16.28 812,574 13,149,601 16.183 11.44 11.41 11.44 11.17 11.48 1,152,415 11.410 0.87%
2020-04-24 0 16.08 16.08 16.10 16.02 16.30 1,328,716 21,414,352 16.117 11.34 11.34 11.35 11.30 11.49 1,884,421 11.364 0.37%
2020-04-23 0 16.02 16.02 16.04 15.92 16.24 1,242,837 19,911,970 16.021 11.30 11.30 11.31 11.23 11.45 1,762,625 11.297 0.38%
2020-04-22 0 15.96 15.94 15.96 15.60 16.24 2,531,401 40,122,195 15.850 11.25 11.24 11.25 11.00 11.45 3,590,102 11.176 -2.44%
2020-04-21 0 16.36 16.32 16.36 16.18 16.70 1,107,680 18,125,470 16.363 11.54 11.51 11.54 11.41 11.78 1,570,942 11.538 -1.21%
2020-04-20 0 16.56 16.52 16.56 16.32 17.00 1,914,031 31,649,453 16.535 11.68 11.65 11.68 11.51 11.99 2,714,531 11.659 -1.19%
2020-04-17 0 16.76 16.72 16.76 16.68 17.24 2,109,935 35,478,935 16.815 11.82 11.79 11.82 11.76 12.16 2,992,367 11.856 0.12%
2020-04-16 0 16.74 16.70 16.74 16.66 17.00 1,610,713 26,996,694 16.761 11.80 11.78 11.80 11.75 11.99 2,284,357 11.818 -1.18%
2020-04-15 0 16.94 16.92 16.94 16.86 17.38 1,434,058 24,389,074 17.007 11.94 11.93 11.94 11.89 12.25 2,033,820 11.992 -1.28%
2020-04-14 0 17.16 17.12 17.16 16.90 17.74 3,529,280 61,049,770 17.298 12.10 12.07 12.10 11.92 12.51 5,005,321 12.197 1.90%
2020-04-09 0 16.84 16.80 16.84 16.38 16.84 1,658,484 27,681,117 16.691 11.87 11.85 11.87 11.55 11.87 2,352,107 11.769 3.31%
2020-04-08 0 16.30 16.30 16.32 16.20 16.70 1,485,340 24,332,862 16.382 11.49 11.49 11.51 11.42 11.78 2,106,550 11.551 -1.69%
2020-04-07 0 16.58 16.56 16.58 16.40 16.76 1,098,136 18,190,044 16.564 11.69 11.68 11.69 11.56 11.82 1,557,406 11.680 0.48%
2020-04-06 0 16.50 16.48 16.50 15.88 16.50 1,074,978 17,552,362 16.328 11.63 11.62 11.63 11.20 11.63 1,524,563 11.513 3.13%
2020-04-03 0 16.00 15.94 16.00 15.72 16.02 957,801 15,265,130 15.938 11.28 11.24 11.28 11.08 11.30 1,358,379 11.238 0.38%
2020-04-02 0 15.94 15.94 15.96 15.48 16.42 1,612,191 25,645,207 15.907 11.24 11.24 11.25 10.92 11.58 2,286,453 11.216 -1.73%
2020-04-01 0 16.22 16.18 16.22 16.00 16.86 1,462,466 23,766,489 16.251 11.44 11.41 11.44 11.28 11.89 2,074,109 11.459 -2.76%
2020-03-31 0 16.68 16.66 16.68 16.46 16.88 1,993,608 33,257,902 16.682 11.76 11.75 11.76 11.61 11.90 2,827,389 11.763 2.71%
2020-03-30 0 16.24 16.22 16.24 16.06 17.04 2,870,720 47,153,104 16.426 11.45 11.44 11.45 11.32 12.02 4,071,333 11.582 -5.36%
2020-03-27 0 17.16 17.12 17.16 16.76 17.32 2,051,969 35,243,666 17.176 12.10 12.07 12.10 11.82 12.21 2,910,158 12.111 2.39%
2020-03-26 0 16.76 16.66 16.76 15.32 16.78 2,181,769 36,308,805 16.642 11.82 11.75 11.82 10.80 11.83 3,094,244 11.734 1.58%
2020-03-25 0 16.50 16.42 16.50 16.18 16.60 2,107,401 34,621,833 16.429 11.63 11.58 11.63 11.41 11.70 2,988,773 11.584 4.04%
2020-03-24 0 15.86 15.84 15.86 15.40 16.00 2,336,472 36,931,151 15.806 11.18 11.17 11.18 10.86 11.28 3,313,648 11.145 6.30%
2020-03-23 0 14.92 14.90 14.92 14.82 16.26 2,623,736 39,771,444 15.158 10.52 10.51 10.52 10.45 11.47 3,721,054 10.688 -8.58%
2020-03-20 0 16.32 16.32 16.34 15.90 16.46 3,626,091 58,872,084 16.236 11.51 11.51 11.52 11.21 11.61 5,142,621 11.448 1.12%
2020-03-19 0 16.14 16.14 16.22 15.86 17.10 2,882,542 47,013,356 16.310 11.38 11.38 11.44 11.18 12.06 4,088,099 11.500 -3.70%
2020-03-18 0 16.76 16.74 16.76 16.60 17.40 3,282,449 55,456,903 16.895 11.82 11.80 11.82 11.70 12.27 4,655,258 11.913 -0.12%
2020-03-17 0 16.78 16.76 16.78 16.62 17.50 3,269,467 55,196,246 16.882 11.83 11.82 11.83 11.72 12.34 4,636,847 11.904 -0.36%
2020-03-16 0 16.84 16.82 16.84 16.74 17.14 3,392,379 57,274,068 16.883 11.87 11.86 11.87 11.80 12.09 4,811,164 11.904 -2.66%
2020-03-13 0 17.30 17.28 17.30 16.34 17.42 4,305,868 72,394,623 16.813 12.20 12.18 12.20 11.52 12.28 6,106,699 11.855 -2.48%
2020-03-12 0 17.74 17.74 17.76 17.66 18.40 4,405,536 78,596,915 17.840 12.51 12.51 12.52 12.45 12.97 6,248,051 12.579 -5.44%
2020-03-11 0 18.76 18.74 18.76 18.48 18.88 3,966,808 74,344,639 18.742 13.23 13.21 13.23 13.03 13.31 5,625,835 13.215 1.63%
2020-03-10 0 18.46 18.46 18.48 18.28 19.30 4,090,060 76,252,068 18.643 13.02 13.02 13.03 12.89 13.61 5,800,634 13.145 -0.22%
2020-03-09 0 18.50 18.50 18.52 18.00 18.76 4,372,823 80,582,955 18.428 13.04 13.04 13.06 12.69 13.23 6,201,657 12.994 -3.44%
2020-03-06 0 19.16 19.14 19.16 18.92 19.66 7,334,855 140,690,733 19.181 13.51 13.50 13.51 13.34 13.86 10,402,491 13.525 -1.44%
2020-03-05 0 19.44 19.44 19.50 17.26 19.98 14,807,909 281,886,068 19.036 13.71 13.71 13.75 12.17 14.09 21,000,979 13.423 12.70%
2020-03-04 0 17.60 17.60 17.66 16.72 18.16 6,971,802 121,626,260 17.445 12.16 12.16 12.20 11.55 12.55 10,088,217 12.056 5.52%
2020-03-03 0 16.68 16.66 16.68 16.50 16.84 1,119,635 18,633,105 16.642 11.53 11.51 11.53 11.40 11.64 1,620,115 11.501 0.12%
2020-03-02 0 16.66 16.64 16.66 16.50 16.76 1,150,401 19,097,085 16.600 11.51 11.50 11.51 11.40 11.58 1,664,633 11.472 0.60%
2020-02-28 0 16.56 16.48 16.56 16.42 17.00 2,595,329 42,946,359 16.548 11.44 11.39 11.44 11.35 11.75 3,755,448 11.436 -1.78%
2020-02-27 0 16.86 16.86 16.88 16.74 16.92 1,038,458 17,462,528 16.816 11.65 11.65 11.67 11.57 11.69 1,502,652 11.621 0.12%
2020-02-26 0 16.84 16.84 16.90 16.40 17.00 1,878,230 31,465,517 16.753 11.64 11.64 11.68 11.33 11.75 2,717,804 11.578 2.06%
2020-02-25 0 16.50 16.48 16.50 16.46 16.68 1,873,239 30,930,791 16.512 11.40 11.39 11.40 11.38 11.53 2,710,582 11.411 -1.20%
2020-02-24 0 16.70 16.68 16.70 16.66 17.00 1,354,266 22,625,042 16.706 11.54 11.53 11.54 11.51 11.75 1,959,627 11.546 -1.76%
2020-02-21 0 17.00 17.00 17.02 17.00 17.38 1,625,140 27,685,836 17.036 11.75 11.75 11.76 11.75 12.01 2,351,582 11.773 -1.62%
2020-02-20 0 17.28 17.26 17.28 17.20 17.82 1,877,500 32,580,657 17.353 11.94 11.93 11.94 11.89 12.32 2,716,748 11.993 -2.59%
2020-02-19 0 17.74 17.72 17.74 17.14 17.82 1,969,958 34,673,692 17.601 12.26 12.25 12.26 11.85 12.32 2,850,535 12.164 2.66%
2020-02-18 0 17.28 17.26 17.28 17.26 17.70 1,068,370 18,579,753 17.391 11.94 11.93 11.94 11.93 12.23 1,545,934 12.018 -2.04%
2020-02-17 0 17.64 17.62 17.64 17.34 17.72 360,828 6,362,435 17.633 12.19 12.18 12.19 11.98 12.25 522,119 12.186 0.68%
2020-02-14 0 17.52 17.50 17.52 17.38 17.70 1,032,082 18,064,230 17.503 12.11 12.09 12.11 12.01 12.23 1,493,426 12.096 0.11%
2020-02-13 0 17.50 17.48 17.50 17.40 17.60 839,041 14,659,017 17.471 12.09 12.08 12.09 12.02 12.16 1,214,095 12.074 0.23%
2020-02-12 0 17.46 17.44 17.46 17.22 17.62 785,506 13,674,288 17.408 12.07 12.05 12.07 11.90 12.18 1,136,629 12.031 -0.11%
2020-02-11 0 17.48 17.48 17.54 17.46 17.68 837,188 14,692,902 17.550 12.08 12.08 12.12 12.07 12.22 1,211,413 12.129 0.00%
2020-02-10 0 17.48 17.46 17.48 17.34 17.70 965,701 16,891,197 17.491 12.08 12.07 12.08 11.98 12.23 1,397,372 12.088 0.34%
2020-02-07 0 17.42 17.38 17.42 17.22 17.64 1,037,892 18,019,045 17.361 12.04 12.01 12.04 11.90 12.19 1,501,833 11.998 0.69%
2020-02-06 0 17.30 17.30 17.32 17.28 17.70 1,282,028 22,452,176 17.513 11.96 11.96 11.97 11.94 12.23 1,855,098 12.103 -0.46%
2020-02-05 0 17.38 17.34 17.38 17.06 17.50 1,183,522 20,527,779 17.345 12.01 11.98 12.01 11.79 12.09 1,712,560 11.987 1.76%
2020-02-04 0 17.08 17.06 17.08 16.70 17.18 1,071,101 18,203,164 16.995 11.80 11.79 11.80 11.54 11.87 1,549,886 11.745 2.03%
2020-02-03 0 16.74 16.74 16.76 16.60 16.84 1,803,011 30,146,556 16.720 11.57 11.57 11.58 11.47 11.64 2,608,962 11.555 -0.59%
2020-01-31 0 16.84 16.82 16.84 16.80 17.22 1,484,006 25,041,449 16.874 11.64 11.62 11.64 11.61 11.90 2,147,361 11.662 -0.94%
2020-01-30 0 17.00 16.98 17.00 16.98 17.56 1,270,626 21,642,846 17.033 11.75 11.73 11.75 11.73 12.14 1,838,599 11.771 -1.28%
2020-01-29 0 17.22 17.20 17.22 17.08 17.42 1,864,341 32,080,361 17.207 11.90 11.89 11.90 11.80 12.04 2,697,707 11.892 -2.49%
2020-01-24 0 17.66 17.64 17.66 17.44 17.90 423,800 7,439,571 17.554 12.20 12.19 12.20 12.05 12.37 613,240 12.132 0.34%
2020-01-23 0 17.60 17.54 17.60 17.46 17.64 792,700 13,922,184 17.563 12.16 12.12 12.16 12.07 12.19 1,147,039 12.137 -1.79%
2020-01-22 0 17.92 17.86 17.92 17.48 17.94 1,145,755 20,334,485 17.748 12.38 12.34 12.38 12.08 12.40 1,657,911 12.265 1.70%
2020-01-21 0 17.62 17.60 17.62 17.56 18.08 1,345,458 23,733,843 17.640 12.18 12.16 12.18 12.14 12.49 1,946,882 12.191 -2.76%
2020-01-20 0 18.12 18.10 18.12 18.10 18.44 1,112,538 20,236,284 18.189 12.52 12.51 12.52 12.51 12.74 1,609,846 12.570 -0.11%
2020-01-17 0 18.14 18.12 18.14 17.72 18.22 2,108,369 38,081,054 18.062 12.54 12.52 12.54 12.25 12.59 3,050,816 12.482 2.14%
2020-01-16 0 17.76 17.74 17.76 17.60 17.84 670,477 11,889,351 17.733 12.27 12.26 12.27 12.16 12.33 970,182 12.255 0.00%
2020-01-15 0 17.76 17.74 17.76 17.48 17.76 1,030,935 18,199,061 17.653 12.27 12.26 12.27 12.08 12.27 1,491,766 12.200 1.25%
2020-01-14 0 17.54 17.54 17.56 17.46 17.76 1,889,888 33,175,035 17.554 12.12 12.12 12.14 12.07 12.27 2,734,673 12.131 -0.57%
2020-01-13 0 17.64 17.62 17.64 17.50 17.70 1,846,945 32,503,661 17.599 12.19 12.18 12.19 12.09 12.23 2,672,535 12.162 0.46%
2020-01-10 0 17.56 17.54 17.56 17.48 17.60 1,201,312 21,089,476 17.555 12.14 12.12 12.14 12.08 12.16 1,738,302 12.132 0.23%
2020-01-09 0 17.52 17.50 17.52 17.44 17.56 1,101,685 19,296,672 17.516 12.11 12.09 12.11 12.05 12.14 1,594,141 12.105 0.34%
2020-01-08 0 17.46 17.40 17.46 17.22 17.58 825,404 14,385,456 17.428 12.07 12.02 12.07 11.90 12.15 1,194,362 12.044 -0.80%
2020-01-07 0 17.60 17.56 17.60 17.56 17.80 550,356 9,697,693 17.621 12.16 12.14 12.16 12.14 12.30 796,367 12.177 -0.45%
2020-01-06 0 17.68 17.64 17.68 17.56 17.92 620,210 10,951,015 17.657 12.22 12.19 12.22 12.14 12.38 897,446 12.202 -0.67%
2020-01-03 0 17.80 17.80 17.86 17.70 17.98 853,353 15,198,651 17.811 12.30 12.30 12.34 12.23 12.43 1,234,804 12.309 0.34%
2020-01-02 0 17.74 17.72 17.74 17.48 17.74 517,142 9,139,674 17.673 12.26 12.25 12.26 12.08 12.26 748,306 12.214 1.95%
2019-12-31 0 17.40 17.40 17.44 17.38 17.68 782,011 13,665,829 17.475 12.02 12.02 12.05 12.01 12.22 1,131,572 12.077 -1.47%
2019-12-30 0 17.66 17.64 17.66 17.56 17.70 440,806 7,776,195 17.641 12.20 12.19 12.20 12.14 12.23 637,848 12.191 0.34%
2019-12-27 0 17.60 17.58 17.60 17.36 17.64 594,896 10,465,372 17.592 12.16 12.15 12.16 12.00 12.19 860,816 12.157 0.80%
2019-12-24 0 17.46 17.46 17.48 17.30 17.52 449,097 7,815,273 17.402 12.07 12.07 12.08 11.96 12.11 649,845 12.026 0.34%
2019-12-23 0 17.40 17.38 17.40 17.26 17.66 1,218,488 21,145,159 17.354 12.02 12.01 12.02 11.93 12.20 1,763,156 11.993 -1.14%
2019-12-20 0 17.60 17.56 17.60 17.54 17.80 2,634,087 46,361,759 17.601 12.16 12.14 12.16 12.12 12.30 3,811,531 12.164 -1.35%
2019-12-19 0 17.84 17.82 17.84 17.62 17.88 969,364 17,188,815 17.732 12.33 12.32 12.33 12.18 12.36 1,402,672 12.254 -0.56%
2019-12-18 0 17.94 17.92 17.94 17.70 17.94 1,410,309 25,151,973 17.834 12.40 12.38 12.40 12.23 12.40 2,040,721 12.325 0.79%
2019-12-17 0 17.80 17.78 17.80 17.52 17.84 1,363,421 24,245,662 17.783 12.30 12.29 12.30 12.11 12.33 1,972,874 12.290 0.45%
2019-12-16 0 17.72 17.70 17.72 17.70 18.18 1,155,538 20,611,375 17.837 12.25 12.23 12.25 12.23 12.56 1,672,067 12.327 -1.99%
2019-12-13 0 18.08 18.06 18.08 17.88 18.14 1,491,114 26,860,651 18.014 12.49 12.48 12.49 12.36 12.54 2,157,646 12.449 1.23%
2019-12-12 0 17.86 17.84 17.86 17.64 18.00 775,381 13,873,197 17.892 12.34 12.33 12.34 12.19 12.44 1,121,978 12.365 0.90%
2019-12-11 0 17.70 17.70 17.72 17.60 17.76 787,127 13,928,563 17.695 12.23 12.23 12.25 12.16 12.27 1,138,975 12.229 -0.45%
2019-12-10 0 17.78 17.74 17.78 17.54 17.84 682,249 12,108,324 17.748 12.29 12.26 12.29 12.12 12.33 987,216 12.265 0.45%
2019-12-09 0 17.70 17.68 17.70 17.62 17.86 1,007,162 17,838,164 17.711 12.23 12.22 12.23 12.18 12.34 1,457,366 12.240 -0.56%
2019-12-06 0 17.80 17.78 17.80 17.50 17.82 678,461 12,034,847 17.738 12.30 12.29 12.30 12.09 12.32 981,735 12.259 1.14%
2019-12-05 0 17.60 17.58 17.60 17.40 17.60 740,611 12,979,061 17.525 12.16 12.15 12.16 12.02 12.16 1,071,666 12.111 1.03%
2019-12-04 0 17.42 17.42 17.44 17.30 17.56 863,500 15,023,255 17.398 12.04 12.04 12.05 11.96 12.14 1,249,487 12.024 -0.57%
2019-12-03 0 17.52 17.50 17.52 17.18 17.58 1,087,534 19,011,181 17.481 12.11 12.09 12.11 11.87 12.15 1,573,665 12.081 -0.34%
2019-12-02 0 17.58 17.58 17.60 17.50 17.78 961,751 16,904,294 17.577 12.15 12.15 12.16 12.09 12.29 1,391,656 12.147 -0.45%
2019-11-29 0 17.66 17.64 17.66 17.60 17.98 1,539,961 27,282,190 17.716 12.20 12.19 12.20 12.16 12.43 2,228,328 12.243 -1.45%
2019-11-28 0 17.92 17.92 17.96 17.92 18.20 842,280 15,151,700 17.989 12.38 12.38 12.41 12.38 12.58 1,218,782 12.432 -1.54%
2019-11-27 0 18.20 18.18 18.20 17.94 18.20 1,679,450 30,427,832 18.118 12.58 12.56 12.58 12.40 12.58 2,430,169 12.521 0.22%
2019-11-26 0 18.16 18.12 18.16 17.88 18.18 4,398,622 79,632,487 18.104 12.55 12.52 12.55 12.36 12.56 6,364,818 12.511 1.00%
2019-11-25 0 17.98 17.98 18.04 17.78 18.28 907,889 16,410,316 18.075 12.43 12.43 12.47 12.29 12.63 1,313,718 12.492 0.78%
2019-11-22 0 17.84 17.84 17.86 17.80 18.02 1,307,593 23,332,024 17.843 12.33 12.33 12.34 12.30 12.45 1,892,091 12.331 -0.22%
2019-11-21 0 17.88 17.86 17.88 17.76 18.12 1,081,045 19,295,850 17.849 12.36 12.34 12.36 12.27 12.52 1,564,275 12.335 -1.32%
2019-11-20 0 18.12 18.10 18.12 17.90 18.12 1,179,380 21,279,355 18.043 12.52 12.51 12.52 12.37 12.52 1,706,566 12.469 0.33%
2019-11-19 0 18.06 18.06 18.08 18.00 18.18 2,932,372 52,979,692 18.067 12.48 12.48 12.49 12.44 12.56 4,243,151 12.486 0.00%
2019-11-18 0 18.06 18.04 18.06 18.00 18.18 754,088 13,612,937 18.052 12.48 12.47 12.48 12.44 12.56 1,091,167 12.476 0.33%
2019-11-15 0 18.00 18.00 18.02 17.76 18.00 2,032,772 36,396,341 17.905 12.44 12.44 12.45 12.27 12.44 2,941,427 12.374 1.35%
2019-11-14 0 17.76 17.74 17.76 17.74 18.18 1,920,326 34,310,184 17.867 12.27 12.26 12.27 12.26 12.56 2,778,717 12.347 -1.99%
2019-11-13 0 18.12 18.12 18.14 18.06 18.46 928,649 16,823,918 18.117 12.52 12.52 12.54 12.48 12.76 1,343,758 12.520 -1.95%
2019-11-12 0 18.48 18.48 18.52 18.26 18.82 1,259,018 23,191,022 18.420 12.77 12.77 12.80 12.62 13.01 1,821,803 12.730 -0.11%
2019-11-11 0 18.50 18.48 18.50 18.30 19.00 1,999,476 37,027,002 18.518 12.79 12.77 12.79 12.65 13.13 2,893,247 12.798 -2.84%
2019-11-08 0 19.04 19.02 19.04 19.00 19.18 784,353 14,959,702 19.073 13.16 13.14 13.16 13.13 13.25 1,134,961 13.181 0.32%
2019-11-07 0 18.98 18.98 19.04 18.62 19.10 1,727,457 32,761,835 18.965 13.12 13.12 13.16 12.87 13.20 2,499,635 13.107 -0.52%
2019-11-06 0 19.08 19.06 19.08 18.94 19.30 1,183,024 22,560,462 19.070 13.19 13.17 13.19 13.09 13.34 1,711,839 13.179 -0.93%
2019-11-05 0 19.26 19.24 19.26 18.76 19.26 1,436,240 27,452,370 19.114 13.31 13.30 13.31 12.96 13.31 2,078,243 13.209 1.80%
2019-11-04 0 18.92 18.90 18.92 18.74 19.10 1,042,278 19,736,382 18.936 13.08 13.06 13.08 12.95 13.20 1,508,179 13.086 -0.32%
2019-11-01 0 18.98 18.98 19.00 18.80 19.10 1,011,293 19,173,408 18.959 13.12 13.12 13.13 12.99 13.20 1,463,344 13.102 0.42%
2019-10-31 0 18.90 18.88 18.90 18.74 18.92 1,350,578 25,468,940 18.858 13.06 13.05 13.06 12.95 13.08 1,954,290 13.032 1.18%
2019-10-30 0 18.68 18.64 18.68 18.40 18.72 1,155,157 21,469,297 18.586 12.91 12.88 12.91 12.72 12.94 1,671,515 12.844 0.43%
2019-10-29 0 18.60 18.58 18.60 18.50 18.98 958,177 17,827,826 18.606 12.85 12.84 12.85 12.79 13.12 1,386,485 12.858 -1.90%
2019-10-28 0 18.96 18.94 18.96 18.86 19.06 581,166 11,006,144 18.938 13.10 13.09 13.10 13.03 13.17 840,949 13.088 0.11%
2019-10-25 0 18.94 18.92 18.94 18.80 18.96 716,139 13,532,820 18.897 13.09 13.08 13.09 12.99 13.10 1,036,255 13.059 0.32%
2019-10-24 0 18.88 18.86 18.88 18.50 18.88 864,365 16,220,894 18.766 13.05 13.03 13.05 12.79 13.05 1,250,739 12.969 2.16%
2019-10-23 0 18.48 18.46 18.48 18.38 18.74 1,086,375 20,079,566 18.483 12.77 12.76 12.77 12.70 12.95 1,571,988 12.773 -2.01%
2019-10-22 0 18.86 18.86 18.88 18.52 18.92 742,205 13,988,418 18.847 13.03 13.03 13.05 12.80 13.08 1,073,973 13.025 0.75%
2019-10-21 0 18.72 18.68 18.72 18.44 18.72 715,397 13,309,423 18.604 12.94 12.91 12.94 12.74 12.94 1,035,181 12.857 1.41%
2019-10-18 0 18.46 18.44 18.46 18.44 18.66 546,795 10,121,759 18.511 12.76 12.74 12.76 12.74 12.90 791,214 12.793 -0.32%
2019-10-17 0 18.52 18.50 18.52 18.42 18.74 1,037,040 19,232,540 18.546 12.80 12.79 12.80 12.73 12.95 1,500,600 12.817 0.33%
2019-10-16 0 18.46 18.44 18.46 18.24 18.52 1,003,755 18,499,101 18.430 12.76 12.74 12.76 12.61 12.80 1,452,436 12.737 0.33%
2019-10-15 0 18.40 18.38 18.40 18.32 18.70 604,163 11,122,202 18.409 12.72 12.70 12.72 12.66 12.92 874,226 12.722 -0.86%
2019-10-14 0 18.56 18.54 18.56 18.32 18.72 1,304,598 24,288,118 18.617 12.83 12.81 12.83 12.66 12.94 1,887,757 12.866 1.53%
2019-10-11 0 18.28 18.26 18.28 18.00 18.42 1,315,695 24,004,533 18.245 12.63 12.62 12.63 12.44 12.73 1,903,814 12.609 1.67%
2019-10-10 0 17.98 17.96 17.98 17.90 18.18 1,398,032 25,117,449 17.966 12.43 12.41 12.43 12.37 12.56 2,022,956 12.416 -0.99%
2019-10-09 0 18.16 18.16 18.18 18.16 19.02 2,391,589 43,783,969 18.307 12.55 12.55 12.56 12.55 13.14 3,460,636 12.652 -4.52%
2019-10-08 0 19.02 18.96 19.02 18.82 19.04 1,203,570 22,813,249 18.955 13.14 13.10 13.14 13.01 13.16 1,741,569 13.099 0.42%
2019-10-04 0 18.94 18.92 18.94 18.84 19.22 1,024,858 19,429,924 18.959 13.09 13.08 13.09 13.02 13.28 1,482,972 13.102 -0.84%
2019-10-03 0 19.10 19.08 19.10 18.90 19.16 828,153 15,760,618 19.031 13.20 13.19 13.20 13.06 13.24 1,198,340 13.152 -1.34%
2019-10-02 0 19.36 19.34 19.36 19.12 19.40 971,741 18,739,842 19.285 13.38 13.37 13.38 13.21 13.41 1,406,112 13.327 0.31%
2019-09-30 0 19.30 19.30 19.32 19.14 19.60 1,251,920 24,259,268 19.378 13.34 13.34 13.35 13.23 13.55 1,811,532 13.392 0.73%
2019-09-27 0 19.16 19.14 19.16 19.10 19.40 925,045 17,716,537 19.152 13.24 13.23 13.24 13.20 13.41 1,338,543 13.236 0.00%
2019-09-26 0 19.16 19.14 19.16 19.08 19.38 1,153,020 22,063,194 19.135 13.24 13.23 13.24 13.19 13.39 1,668,423 13.224 0.10%
2019-09-25 0 19.14 19.12 19.14 19.08 19.40 1,336,028 25,599,291 19.161 13.23 13.21 13.23 13.19 13.41 1,933,236 13.242 -1.44%
2019-09-24 0 19.42 19.40 19.42 19.32 19.48 766,713 14,879,786 19.407 13.42 13.41 13.42 13.35 13.46 1,109,436 13.412 -0.41%
2019-09-23 0 19.50 19.48 19.50 19.38 19.68 1,158,967 22,583,559 19.486 13.48 13.46 13.48 13.39 13.60 1,677,029 13.466 -0.91%
2019-09-20 0 19.68 19.66 19.68 19.62 19.90 1,333,563 26,254,783 19.688 13.60 13.59 13.60 13.56 13.75 1,929,669 13.606 -0.30%
2019-09-19 0 19.74 19.72 19.74 19.56 20.00 963,633 19,020,709 19.739 13.64 13.63 13.64 13.52 13.82 1,394,380 13.641 -1.30%
2019-09-18 0 20.00 19.98 20.00 19.78 20.15 818,356 16,388,726 20.026 13.82 13.81 13.82 13.67 13.93 1,184,163 13.840 -0.74%
2019-09-17 0 20.15 20.00 20.15 19.98 20.25 728,549 14,655,125 20.115 13.93 13.82 13.93 13.81 13.99 1,054,212 13.901 -1.23%
2019-09-16 0 20.40 20.35 20.40 20.20 20.40 950,231 19,331,725 20.344 14.10 14.06 14.10 13.96 14.10 1,374,987 14.060 0.49%
2019-09-13 0 20.30 20.30 20.35 19.94 20.30 2,053,554 41,445,044 20.182 14.03 14.03 14.06 13.78 14.03 2,971,498 13.948 1.50%
2019-09-12 0 20.00 19.98 20.00 19.96 20.40 1,935,639 38,758,311 20.024 13.82 13.81 13.82 13.79 14.10 2,800,875 13.838 -2.20%
2019-09-11 0 20.45 20.40 20.45 19.82 20.60 2,643,381 53,755,691 20.336 14.13 14.10 14.13 13.70 14.24 3,824,980 14.054 1.74%
2019-09-10 0 20.10 20.00 20.10 19.66 20.10 1,784,853 35,588,345 19.939 13.89 13.82 13.89 13.59 13.89 2,582,687 13.780 1.01%
2019-09-09 0 19.90 19.86 19.90 19.72 20.30 1,093,438 21,755,539 19.896 13.75 13.72 13.75 13.63 14.03 1,582,208 13.750 0.71%
2019-09-06 0 19.76 19.74 19.76 19.60 19.94 1,128,794 22,274,705 19.733 13.66 13.64 13.66 13.55 13.78 1,633,368 13.637 -0.20%
2019-09-05 0 19.80 19.72 19.80 19.64 20.10 963,411 19,090,239 19.815 13.68 13.63 13.68 13.57 13.89 1,394,058 13.694 -0.70%
2019-09-04 0 20.05 20.00 20.05 19.40 20.30 1,624,951 32,430,154 19.958 13.78 13.75 13.78 13.33 13.95 2,364,280 13.717 3.14%
2019-09-03 0 19.44 19.42 19.44 19.16 19.46 776,196 15,022,737 19.354 13.36 13.35 13.36 13.17 13.37 1,129,354 13.302 1.04%
2019-09-02 0 19.24 19.22 19.24 19.08 19.86 1,562,331 30,033,805 19.224 13.22 13.21 13.22 13.11 13.65 2,273,169 13.212 -2.93%
2019-08-30 0 19.82 19.80 19.82 19.74 20.00 1,376,574 27,295,988 19.829 13.62 13.61 13.62 13.57 13.75 2,002,895 13.628 1.02%
2019-08-29 0 19.62 19.60 19.62 19.52 19.90 879,471 17,269,315 19.636 13.48 13.47 13.48 13.42 13.68 1,279,617 13.496 -1.51%
2019-08-28 0 19.92 19.90 19.92 19.76 20.30 1,357,941 26,973,780 19.864 13.69 13.68 13.69 13.58 13.95 1,975,784 13.652 -0.65%
2019-08-27 0 20.05 20.00 20.05 19.72 20.05 2,293,378 45,860,760 19.997 13.78 13.75 13.78 13.55 13.78 3,336,831 13.744 1.26%
2019-08-26 0 19.80 19.78 19.80 19.60 20.35 1,531,381 30,262,531 19.762 13.61 13.59 13.61 13.47 13.99 2,228,137 13.582 -2.94%
2019-08-23 0 20.40 20.35 20.40 20.20 20.75 1,426,960 29,063,112 20.367 14.02 13.99 14.02 13.88 14.26 2,076,206 13.998 -1.45%
2019-08-22 0 20.70 20.65 20.70 20.50 20.80 1,025,091 21,140,372 20.623 14.23 14.19 14.23 14.09 14.30 1,491,492 14.174 -0.72%
2019-08-21 0 20.85 20.85 20.90 20.80 21.55 1,000,311 20,986,261 20.980 14.33 14.33 14.36 14.30 14.81 1,455,438 14.419 -1.65%
2019-08-20 0 21.20 21.15 21.20 21.05 21.95 883,631 18,804,649 21.281 14.57 14.54 14.57 14.47 15.09 1,285,670 14.626 -1.62%
2019-08-19 0 21.55 21.45 21.55 21.20 21.75 1,558,515 33,510,719 21.502 14.81 14.74 14.81 14.57 14.95 2,267,616 14.778 3.61%
2019-08-16 0 20.80 20.70 20.80 20.25 20.95 1,001,280 20,700,352 20.674 14.30 14.23 14.30 13.92 14.40 1,456,848 14.209 0.97%
2019-08-15 0 20.60 20.55 20.60 19.94 20.65 943,494 19,197,060 20.347 14.16 14.12 14.16 13.70 14.19 1,372,770 13.984 1.98%
2019-08-14 0 20.20 20.15 20.20 20.05 20.90 1,248,826 25,196,126 20.176 13.88 13.85 13.88 13.78 14.36 1,817,023 13.867 0.00%
2019-08-13 0 20.20 20.20 20.25 20.10 20.75 1,247,919 25,230,778 20.218 13.88 13.88 13.92 13.81 14.26 1,815,704 13.896 -2.65%
2019-08-12 0 20.75 20.70 20.75 20.70 21.10 510,558 10,630,319 20.821 14.26 14.23 14.26 14.23 14.50 742,854 14.310 -1.89%
2019-08-09 0 21.15 21.10 21.15 20.45 21.35 614,701 13,007,712 21.161 14.54 14.50 14.54 14.06 14.67 894,381 14.544 0.00%
2019-08-08 0 21.15 21.15 21.20 21.05 21.35 1,021,665 21,637,098 21.178 14.54 14.54 14.57 14.47 14.67 1,486,508 14.556 0.71%
2019-08-07 0 21.00 20.90 21.00 20.50 21.05 1,216,480 25,286,817 20.787 14.43 14.36 14.43 14.09 14.47 1,769,960 14.287 0.24%
2019-08-06 0 20.95 20.90 20.95 20.40 21.55 1,570,545 32,589,886 20.751 14.40 14.36 14.40 14.02 14.81 2,285,120 14.262 -1.64%
2019-08-05 0 21.30 21.25 21.30 21.00 21.85 998,394 21,211,870 21.246 14.64 14.60 14.64 14.43 15.02 1,452,649 14.602 -2.74%
2019-08-02 0 21.90 21.80 21.90 21.80 22.15 1,241,548 27,176,646 21.889 15.05 14.98 15.05 14.98 15.22 1,806,434 15.044 -1.79%
2019-08-01 0 22.30 22.25 22.30 22.10 22.55 1,004,436 22,442,385 22.343 15.33 15.29 15.33 15.19 15.50 1,461,440 15.356 -1.76%
2019-07-31 0 22.70 22.65 22.70 22.05 22.75 1,414,271 31,695,961 22.412 15.60 15.57 15.60 15.15 15.64 2,057,743 15.403 1.11%
2019-07-30 0 22.45 22.40 22.45 22.20 22.50 707,553 15,850,088 22.401 15.43 15.40 15.43 15.26 15.46 1,029,479 15.396 0.00%
2019-07-29 0 22.45 22.40 22.45 22.20 22.70 1,081,274 24,244,464 22.422 15.43 15.40 15.43 15.26 15.60 1,573,238 15.411 -1.10%
2019-07-26 0 22.70 22.65 22.70 22.45 22.85 1,672,886 37,944,992 22.682 15.60 15.57 15.60 15.43 15.70 2,434,025 15.589 1.34%
2019-07-25 0 22.40 22.40 22.50 22.05 22.70 1,094,071 24,511,028 22.404 15.40 15.40 15.46 15.15 15.60 1,591,857 15.398 1.82%
2019-07-24 0 22.00 22.00 22.05 22.00 22.30 795,496 17,581,758 22.102 15.12 15.12 15.15 15.12 15.33 1,157,435 15.190 -0.90%
2019-07-23 0 22.20 22.15 22.20 22.00 22.50 997,215 22,108,378 22.170 15.26 15.22 15.26 15.12 15.46 1,450,933 15.237 -0.45%
2019-07-22 0 22.30 22.20 22.30 22.20 22.50 783,455 17,448,746 22.272 15.33 15.26 15.33 15.26 15.46 1,139,915 15.307 -0.67%
2019-07-19 0 22.45 22.40 22.45 22.35 22.60 833,961 18,718,431 22.445 15.43 15.40 15.43 15.36 15.53 1,213,401 15.426 0.00%
2019-07-18 0 22.45 22.40 22.45 22.15 22.50 905,772 20,273,438 22.382 15.43 15.40 15.43 15.22 15.46 1,317,885 15.383 0.45%
2019-07-17 0 22.35 22.25 22.35 22.05 22.40 612,826 13,598,539 22.190 15.36 15.29 15.36 15.15 15.40 891,653 15.251 0.22%
2019-07-16 0 22.30 22.25 22.30 22.15 22.35 1,077,135 23,990,515 22.273 15.33 15.29 15.33 15.22 15.36 1,567,216 15.308 -0.22%
2019-07-15 0 22.35 22.35 22.40 22.20 22.55 592,732 13,269,683 22.387 15.36 15.36 15.40 15.26 15.50 862,416 15.387 -0.67%
2019-07-12 0 22.50 22.45 22.50 21.95 22.50 740,661 16,581,146 22.387 15.46 15.43 15.46 15.09 15.46 1,077,651 15.386 0.67%
2019-07-11 0 22.35 22.35 22.40 22.20 22.40 583,713 13,021,160 22.307 15.36 15.36 15.40 15.26 15.40 849,294 15.332 0.68%
2019-07-10 0 22.20 22.15 22.20 21.95 22.35 745,652 16,497,120 22.124 15.26 15.22 15.26 15.09 15.36 1,084,913 15.206 0.91%
2019-07-09 0 22.00 22.00 22.05 22.00 22.50 921,471 20,335,132 22.068 15.12 15.12 15.15 15.12 15.46 1,340,727 15.167 -1.12%
2019-07-08 0 22.25 22.15 22.25 22.10 22.55 780,465 17,334,109 22.210 15.29 15.22 15.29 15.19 15.50 1,135,565 15.265 -0.89%
2019-07-05 0 22.45 22.40 22.45 21.90 22.95 2,417,987 54,507,516 22.543 15.43 15.40 15.43 15.05 15.77 3,518,136 15.493 2.05%
2019-07-04 0 22.00 21.95 22.00 21.95 22.15 599,805 13,223,562 22.046 15.12 15.09 15.12 15.09 15.22 872,707 15.152 -0.45%
2019-07-03 0 22.10 22.05 22.10 21.70 22.10 1,006,275 22,120,113 21.982 15.19 15.15 15.19 14.91 15.19 1,464,115 15.108 0.91%
2019-07-02 0 21.90 21.85 21.90 21.75 22.20 1,793,409 39,292,528 21.909 15.05 15.02 15.05 14.95 15.26 2,609,384 15.058 0.23%
2019-06-28 0 21.85 21.80 21.85 21.80 22.00 2,208,004 48,221,932 21.840 15.02 14.98 15.02 14.98 15.12 3,212,613 15.010 -0.68%
2019-06-27 0 22.00 21.95 22.00 21.45 22.10 2,576,286 56,440,807 21.908 15.12 15.09 15.12 14.74 15.19 3,748,458 15.057 3.29%
2019-06-26 0 21.30 21.25 21.30 21.20 21.50 1,019,897 21,754,398 21.330 14.64 14.60 14.64 14.57 14.78 1,483,935 14.660 0.47%
2019-06-25 0 21.20 21.15 21.20 21.00 21.85 2,210,954 46,886,957 21.207 14.57 14.54 14.57 14.43 15.02 3,216,906 14.575 -1.85%
2019-06-24 0 21.60 21.60 21.65 21.50 21.95 911,764 19,698,201 21.604 14.85 14.85 14.88 14.78 15.09 1,326,603 14.849 -1.14%
2019-06-21 0 21.85 21.70 21.85 21.55 21.90 4,338,511 94,465,298 21.774 15.02 14.91 15.02 14.81 15.05 6,312,470 14.965 -0.23%
2019-06-20 0 21.90 21.85 21.90 21.50 22.05 2,189,985 47,879,808 21.863 15.05 15.02 15.05 14.78 15.15 3,186,396 15.026 1.86%
2019-06-19 0 21.50 21.50 21.60 21.30 21.65 2,473,900 53,167,422 21.491 14.78 14.78 14.85 14.64 14.88 3,599,488 14.771 2.38%
2019-06-18 0 21.00 20.95 21.00 20.85 21.20 2,619,844 54,964,725 20.980 14.43 14.40 14.43 14.33 14.57 3,811,834 14.419 -0.94%
2019-06-17 0 21.20 21.20 21.25 21.05 21.80 3,299,984 70,131,259 21.252 14.57 14.57 14.60 14.47 14.98 4,801,428 14.606 -3.42%
2019-06-14 0 21.95 21.95 22.00 21.85 23.25 8,145,030 180,255,449 22.131 15.09 15.09 15.12 15.02 15.98 11,850,899 15.210 -9.11%
2019-06-13 0 24.15 24.10 24.15 23.85 24.55 1,060,608 25,489,611 24.033 16.60 16.56 16.60 16.39 16.87 1,543,169 16.518 -0.82%
2019-06-12 0 24.35 24.30 24.35 24.15 24.70 704,201 17,136,508 24.335 16.74 16.70 16.74 16.60 16.98 1,024,602 16.725 -1.81%
2019-06-11 0 24.80 24.80 24.85 24.25 24.85 1,421,688 35,211,530 24.767 17.04 17.04 17.08 16.67 17.08 2,068,535 17.022 1.85%
2019-06-10 0 24.35 24.35 24.40 24.20 24.60 1,250,242 30,458,579 24.362 16.74 16.74 16.77 16.63 16.91 1,819,084 16.744 1.46%
2019-06-06 0 24.00 24.00 24.05 23.85 24.10 621,619 14,902,499 23.974 16.50 16.50 16.53 16.39 16.56 904,446 16.477 0.21%
2019-06-05 0 23.95 23.90 23.95 23.80 24.30 1,011,880 24,206,905 23.923 16.46 16.43 16.46 16.36 16.70 1,472,271 16.442 -1.03%
2019-06-04 0 24.20 24.20 24.25 24.00 24.35 780,825 18,903,459 24.210 16.63 16.63 16.67 16.50 16.74 1,136,089 16.639 -0.41%
2019-06-03 0 24.30 24.20 24.30 24.15 24.45 744,283 18,055,553 24.259 16.70 16.63 16.70 16.60 16.80 1,082,921 16.673 -0.41%
2019-05-31 0 24.40 24.35 24.40 24.20 24.45 1,308,429 31,873,056 24.360 16.77 16.74 16.77 16.63 16.80 1,903,745 16.742 0.00%
2019-05-30 0 24.40 24.30 24.40 24.35 25.00 503,890 12,329,347 24.468 16.77 16.70 16.77 16.74 17.18 733,153 16.817 0.21%
2019-05-29 0 24.35 24.25 24.35 24.05 24.40 904,129 21,951,844 24.280 16.74 16.67 16.74 16.53 16.77 1,315,494 16.687 0.00%
2019-05-28 0 24.35 24.30 24.35 23.85 24.35 1,908,972 46,309,870 24.259 16.74 16.70 16.74 16.39 16.74 2,777,526 16.673 1.88%
2019-05-27 0 23.90 23.85 23.90 23.85 24.00 488,114 11,678,933 23.927 16.43 16.39 16.43 16.39 16.50 710,199 16.445 -0.62%
2019-05-24 0 24.05 24.00 24.05 23.80 24.20 527,535 12,636,204 23.953 16.53 16.50 16.53 16.36 16.63 767,556 16.463 -0.21%
2019-05-23 0 24.10 24.05 24.10 23.90 24.40 782,942 18,884,424 24.120 16.56 16.53 16.56 16.43 16.77 1,139,169 16.577 -1.23%
2019-05-22 0 24.40 24.30 24.40 24.05 24.45 820,805 19,967,095 24.326 16.77 16.70 16.77 16.53 16.80 1,194,259 16.719 1.04%
2019-05-21 0 24.15 24.10 24.15 23.80 24.15 1,429,884 34,315,175 23.999 16.60 16.56 16.60 16.36 16.60 2,080,460 16.494 0.21%
2019-05-20 0 24.10 24.10 24.15 23.95 24.20 501,694 12,087,048 24.092 16.56 16.56 16.60 16.46 16.63 729,957 16.559 -0.41%
2019-05-17 0 24.20 24.20 24.25 24.15 24.65 574,766 13,972,034 24.309 16.63 16.63 16.67 16.60 16.94 836,276 16.707 -1.83%
2019-05-16 0 24.65 24.65 24.70 23.95 24.95 1,339,708 33,016,563 24.645 16.94 16.94 16.98 16.46 17.15 1,949,255 16.938 1.86%
2019-05-15 0 24.20 24.20 24.25 23.90 24.35 1,017,344 24,526,269 24.108 16.63 16.63 16.67 16.43 16.74 1,480,221 16.569 0.83%
2019-05-14 0 24.00 24.00 24.10 23.60 24.15 1,662,271 39,730,600 23.901 16.50 16.50 16.56 16.22 16.60 2,418,580 16.427 -0.62%
2019-05-10 0 24.15 24.10 24.15 23.80 24.40 2,321,810 55,975,637 24.109 16.60 16.56 16.60 16.36 16.77 3,378,199 16.570 0.62%
2019-05-09 0 24.00 24.00 24.10 24.00 24.75 1,353,037 32,605,057 24.098 16.50 16.50 16.56 16.50 17.01 1,968,649 16.562 -1.84%
2019-05-08 0 24.45 24.40 24.45 24.20 24.60 1,564,761 38,126,560 24.366 16.80 16.77 16.80 16.63 16.91 2,276,704 16.746 -1.21%
2019-05-07 0 24.75 24.75 24.80 24.50 24.95 786,069 19,480,030 24.782 17.01 17.01 17.04 16.84 17.15 1,143,719 17.032 0.00%
2019-05-06 0 24.75 24.75 24.80 24.50 25.05 1,147,452 28,381,451 24.734 17.01 17.01 17.04 16.84 17.22 1,669,526 17.000 -2.17%
2019-05-03 0 25.30 25.25 25.30 24.70 25.35 898,358 22,472,001 25.015 17.39 17.35 17.39 16.98 17.42 1,307,098 17.192 1.20%
2019-05-02 0 25.00 24.90 25.00 24.65 25.10 1,192,726 29,620,761 24.835 17.18 17.11 17.18 16.94 17.25 1,735,399 17.069 1.01%
2019-04-30 0 24.75 24.75 24.85 24.65 25.00 1,723,533 42,806,914 24.837 17.01 17.01 17.08 16.94 17.18 2,507,715 17.070 -0.80%
2019-04-29 0 24.95 24.95 25.00 24.95 25.25 671,438 16,793,554 25.011 17.15 17.15 17.18 17.15 17.35 976,932 17.190 -0.99%
2019-04-26 0 25.20 25.15 25.20 25.00 25.25 555,633 13,953,761 25.113 17.32 17.29 17.32 17.18 17.35 808,438 17.260 0.40%
2019-04-25 0 25.10 25.05 25.10 25.00 25.40 556,784 13,977,200 25.103 17.25 17.22 17.25 17.18 17.46 810,113 17.253 -0.40%
2019-04-24 0 25.20 25.20 25.25 25.20 25.60 802,495 20,258,391 25.244 17.32 17.32 17.35 17.32 17.59 1,167,618 17.350 -0.40%
2019-04-23 0 25.30 25.30 25.35 25.15 25.80 1,017,263 25,717,950 25.282 17.39 17.39 17.42 17.29 17.73 1,480,103 17.376 -0.98%
2019-04-18 0 25.55 25.45 25.55 25.40 25.70 788,613 20,157,644 25.561 17.56 17.49 17.56 17.46 17.66 1,147,420 17.568 -0.58%
2019-04-17 0 25.70 25.70 25.80 25.45 25.85 774,770 19,925,410 25.718 17.66 17.66 17.73 17.49 17.77 1,127,279 17.676 0.39%
2019-04-16 0 25.60 25.55 25.60 25.30 25.65 952,066 24,298,726 25.522 17.59 17.56 17.59 17.39 17.63 1,385,242 17.541 0.39%
2019-04-15 0 25.50 25.40 25.50 25.40 26.10 800,758 20,535,477 25.645 17.53 17.46 17.53 17.46 17.94 1,165,091 17.626 0.00%
2019-04-12 0 25.50 25.45 25.50 25.30 25.55 725,663 18,443,498 25.416 17.53 17.49 17.53 17.39 17.56 1,055,829 17.468 0.59%
2019-04-11 0 25.35 25.35 25.40 25.35 25.80 785,223 20,010,190 25.483 17.42 17.42 17.46 17.42 17.73 1,142,488 17.515 -1.36%
2019-04-10 0 25.70 25.65 25.70 25.45 25.75 582,650 14,943,475 25.647 17.66 17.63 17.66 17.49 17.70 847,747 17.627 0.19%
2019-04-09 0 25.65 25.60 25.65 25.40 25.70 768,130 19,659,897 25.594 17.63 17.59 17.63 17.46 17.66 1,117,618 17.591 0.79%
2019-04-08 0 25.45 25.40 25.45 25.35 26.00 1,339,600 34,185,849 25.519 17.49 17.46 17.49 17.42 17.87 1,949,098 17.539 -1.17%
2019-04-04 0 25.75 25.70 25.75 25.65 26.05 1,282,865 33,079,305 25.785 17.70 17.66 17.70 17.63 17.90 1,866,550 17.722 -1.34%
2019-04-03 0 26.10 26.05 26.10 25.50 26.20 1,253,349 32,505,650 25.935 17.94 17.90 17.94 17.53 18.01 1,823,604 17.825 1.16%
2019-04-02 0 25.80 25.80 25.85 25.45 25.85 802,779 20,595,018 25.655 17.73 17.73 17.77 17.49 17.77 1,168,032 17.632 0.00%
2019-04-01 0 25.80 25.75 25.80 25.40 25.90 1,296,861 33,382,729 25.741 17.73 17.70 17.73 17.46 17.80 1,886,914 17.692 1.18%
2019-03-29 0 25.50 25.45 25.50 24.95 25.60 1,504,606 38,235,856 25.413 17.53 17.49 17.53 17.15 17.59 2,189,180 17.466 2.00%
2019-03-28 0 25.00 25.00 25.05 24.90 25.30 1,567,678 39,255,662 25.041 17.18 17.18 17.22 17.11 17.39 2,280,948 17.210 -0.60%
2019-03-27 0 25.15 25.10 25.15 25.10 25.40 1,001,000 25,246,186 25.221 17.29 17.25 17.29 17.25 17.46 1,456,440 17.334 -1.57%
2019-03-26 0 25.55 25.45 25.55 25.25 25.55 1,296,235 32,976,276 25.440 17.56 17.49 17.56 17.35 17.56 1,886,003 17.485 0.79%
2019-03-25 0 25.35 25.30 25.35 25.20 25.50 750,673 19,005,791 25.318 17.42 17.39 17.42 17.32 17.53 1,092,218 17.401 -1.17%
2019-03-22 0 25.65 25.60 25.65 25.50 25.75 815,980 20,899,406 25.613 17.63 17.59 17.63 17.53 17.70 1,187,239 17.603 0.59%
2019-03-21 0 25.50 25.50 25.55 25.50 26.00 1,056,307 27,120,052 25.674 17.53 17.53 17.56 17.53 17.87 1,536,911 17.646 -0.20%
2019-03-20 0 25.55 25.55 25.65 25.45 25.85 1,114,273 28,538,949 25.612 17.56 17.56 17.63 17.49 17.77 1,621,251 17.603 -0.78%
2019-03-19 0 25.75 25.70 25.75 25.70 26.20 1,089,038 28,121,028 25.822 17.70 17.66 17.70 17.66 18.01 1,584,534 17.747 -0.96%
2019-03-18 0 26.00 25.95 26.00 25.80 26.15 945,345 24,529,188 25.947 17.87 17.84 17.87 17.73 17.97 1,375,463 17.833 0.58%
2019-03-15 0 25.85 25.80 25.85 25.85 26.25 2,533,886 65,684,638 25.922 17.77 17.73 17.77 17.77 18.04 3,686,767 17.816 0.00%
2019-03-14 0 25.85 25.80 25.85 25.65 26.30 1,877,948 48,540,810 25.848 17.77 17.73 17.77 17.63 18.08 2,732,387 17.765 -1.52%
2019-03-13 0 26.25 26.20 26.25 26.15 26.35 1,126,094 29,517,477 26.212 18.04 18.01 18.04 17.97 18.11 1,638,450 18.015 -0.57%
2019-03-12 0 26.40 26.35 26.40 26.35 26.85 1,051,160 27,909,764 26.551 18.14 18.11 18.14 18.11 18.45 1,529,422 18.249 -1.23%
2019-03-11 0 27.40 27.35 27.40 27.00 27.40 1,228,936 33,506,018 27.264 18.37 18.34 18.37 18.10 18.37 1,832,903 18.280 0.55%
2019-03-08 0 27.25 27.20 27.25 27.15 27.70 1,447,816 39,466,104 27.259 18.27 18.24 18.27 18.20 18.57 2,159,353 18.277 -1.09%
2019-03-07 0 27.55 27.50 27.55 27.35 27.70 1,068,806 29,457,930 27.562 18.47 18.44 18.47 18.34 18.57 1,594,076 18.480 0.73%
2019-03-06 0 27.35 27.35 27.40 27.30 27.50 1,049,021 28,732,144 27.389 18.34 18.34 18.37 18.30 18.44 1,564,568 18.364 0.18%
2019-03-05 0 27.30 27.25 27.30 27.10 27.45 1,016,051 27,761,175 27.323 18.30 18.27 18.30 18.17 18.40 1,515,395 18.319 0.37%
2019-03-04 0 27.20 27.20 27.25 27.15 27.50 1,307,602 35,676,964 27.284 18.24 18.24 18.27 18.20 18.44 1,950,230 18.294 0.18%
2019-03-01 0 27.15 27.10 27.15 26.80 27.25 2,267,127 61,335,971 27.054 18.20 18.17 18.20 17.97 18.27 3,381,318 18.140 -0.73%
2019-02-28 0 27.35 27.35 27.40 27.35 27.80 4,463,602 122,682,839 27.485 18.34 18.34 18.37 18.34 18.64 6,657,262 18.428 -2.67%
2019-02-27 0 28.10 28.10 28.15 28.00 30.20 4,902,386 139,605,253 28.477 18.84 18.84 18.87 18.77 20.25 7,311,689 19.093 -6.02%
2019-02-26 0 29.90 29.80 29.90 29.50 30.80 2,728,792 81,329,347 29.804 20.05 19.98 20.05 19.78 20.65 4,069,871 19.983 0.84%
2019-02-25 0 29.65 29.55 29.65 28.95 29.65 1,936,404 56,964,556 29.418 19.88 19.81 19.88 19.41 19.88 2,888,060 19.724 3.49%
2019-02-22 0 28.65 28.60 28.65 28.20 28.70 909,015 25,928,503 28.524 19.21 19.18 19.21 18.91 19.24 1,355,755 19.125 1.24%
2019-02-21 0 28.30 28.30 28.35 28.00 28.45 1,341,815 37,937,921 28.274 18.97 18.97 19.01 18.77 19.08 2,001,257 18.957 0.35%
2019-02-20 0 28.20 28.15 28.20 28.00 28.50 1,171,790 33,075,275 28.226 18.91 18.87 18.91 18.77 19.11 1,747,672 18.925 -0.35%
2019-02-19 0 28.30 28.25 28.30 27.90 28.40 1,483,710 41,840,785 28.200 18.97 18.94 18.97 18.71 19.04 2,212,887 18.908 0.53%
2019-02-18 0 28.15 28.10 28.15 27.85 28.20 939,956 26,379,269 28.064 18.87 18.84 18.87 18.67 18.91 1,401,902 18.817 1.62%
2019-02-15 0 27.70 27.65 27.70 27.40 27.70 1,367,879 37,737,494 27.588 18.57 18.54 18.57 18.37 18.57 2,040,130 18.498 0.00%
2019-02-14 0 27.70 27.65 27.70 27.50 27.95 586,268 16,219,821 27.666 18.57 18.54 18.57 18.44 18.74 874,392 18.550 -0.72%
2019-02-13 0 27.90 27.85 27.90 27.30 28.00 1,686,207 46,837,486 27.777 18.71 18.67 18.71 18.30 18.77 2,514,902 18.624 1.09%
2019-02-12 0 27.60 27.55 27.60 27.30 27.65 1,376,412 37,927,776 27.556 18.51 18.47 18.51 18.30 18.54 2,052,857 18.476 1.10%
2019-02-11 0 27.30 27.25 27.30 26.50 27.40 1,293,059 35,088,754 27.136 18.30 18.27 18.30 17.77 18.37 1,928,540 18.194 2.82%
2019-02-08 0 26.55 26.55 26.60 26.15 26.65 765,167 20,233,729 26.444 17.80 17.80 17.83 17.53 17.87 1,141,212 17.730 0.19%
2019-02-04 0 26.50 26.50 26.55 26.30 26.60 457,047 12,104,159 26.483 17.77 17.77 17.80 17.63 17.83 681,665 17.757 0.57%
2019-02-01 0 26.35 26.30 26.35 26.10 26.45 797,359 21,001,962 26.339 17.67 17.63 17.67 17.50 17.73 1,189,225 17.660 0.00%
2019-01-31 0 26.35 26.35 26.40 26.20 26.55 1,096,055 28,863,706 26.334 17.67 17.67 17.70 17.57 17.80 1,634,717 17.657 -0.38%
2019-01-30 0 26.45 26.40 26.45 26.05 26.45 754,638 19,898,195 26.368 17.73 17.70 17.73 17.47 17.73 1,125,509 17.679 0.76%
2019-01-29 0 26.25 26.25 26.30 26.00 26.35 972,031 25,497,331 26.231 17.60 17.60 17.63 17.43 17.67 1,449,741 17.588 0.00%
2019-01-28 0 26.25 26.25 26.30 26.10 26.35 1,016,311 26,672,230 26.244 17.60 17.60 17.63 17.50 17.67 1,515,782 17.596 0.38%
2019-01-25 0 26.15 26.10 26.15 25.65 26.20 1,164,377 30,388,812 26.099 17.53 17.50 17.53 17.20 17.57 1,736,616 17.499 0.77%
2019-01-24 0 25.95 25.90 25.95 25.80 26.15 767,403 19,898,613 25.930 17.40 17.37 17.40 17.30 17.53 1,144,547 17.386 0.00%
2019-01-23 0 25.95 25.90 25.95 25.65 26.05 539,620 13,983,649 25.914 17.40 17.37 17.40 17.20 17.47 804,819 17.375 0.00%
2019-01-22 0 25.95 25.90 25.95 25.85 26.20 609,953 15,857,376 25.998 17.40 17.37 17.40 17.33 17.57 909,718 17.431 -0.76%
2019-01-21 0 26.15 26.15 26.20 25.60 26.25 721,326 18,836,981 26.114 17.53 17.53 17.57 17.16 17.60 1,075,825 17.509 1.36%
2019-01-18 0 25.80 25.70 25.80 25.25 25.85 591,711 15,206,499 25.699 17.30 17.23 17.30 16.93 17.33 882,510 17.231 1.38%
2019-01-17 0 25.45 25.35 25.45 25.25 25.70 991,480 25,242,766 25.460 17.06 17.00 17.06 16.93 17.23 1,478,748 17.070 -0.20%
2019-01-16 0 25.50 25.50 25.55 25.40 25.60 496,260 12,669,456 25.530 17.10 17.10 17.13 17.03 17.16 740,150 17.117 -0.39%
2019-01-15 0 25.60 25.55 25.60 25.10 25.60 933,166 23,785,070 25.489 17.16 17.13 17.16 16.83 17.16 1,391,775 17.090 1.99%
2019-01-14 0 25.10 25.00 25.10 24.90 25.20 1,037,597 25,961,982 25.021 16.83 16.76 16.83 16.70 16.90 1,547,529 16.776 -0.20%
2019-01-11 0 25.15 25.10 25.15 24.90 25.15 782,767 19,646,841 25.099 16.86 16.83 16.86 16.70 16.86 1,167,462 16.829 0.40%
2019-01-10 0 25.05 25.00 25.05 24.75 25.10 863,058 21,543,654 24.962 16.80 16.76 16.80 16.59 16.83 1,287,212 16.737 0.60%
2019-01-09 0 24.90 24.90 24.95 24.75 25.05 1,296,545 32,305,894 24.917 16.70 16.70 16.73 16.59 16.80 1,933,739 16.706 0.20%
2019-01-08 0 24.85 24.85 24.90 24.75 25.00 847,592 21,082,234 24.873 16.66 16.66 16.70 16.59 16.76 1,264,145 16.677 0.00%
2019-01-07 0 24.85 24.80 24.85 24.55 25.15 1,295,212 32,061,235 24.754 16.66 16.63 16.66 16.46 16.86 1,931,751 16.597 0.20%
2019-01-04 0 24.80 24.70 24.80 24.00 24.80 1,019,962 25,081,377 24.591 16.63 16.56 16.63 16.09 16.63 1,521,228 16.488 1.85%
2019-01-03 0 24.35 24.30 24.35 24.25 24.75 669,510 16,319,230 24.375 16.33 16.29 16.33 16.26 16.59 998,544 16.343 -1.02%
2019-01-02 0 24.60 24.55 24.60 24.40 24.80 947,913 23,271,662 24.550 16.49 16.46 16.49 16.36 16.63 1,413,770 16.461 -1.20%
2018-12-31 0 24.90 24.85 24.90 24.35 24.90 691,529 17,081,351 24.701 16.70 16.66 16.70 16.33 16.70 1,031,385 16.562 1.22%
2018-12-28 0 24.60 24.55 24.60 24.25 24.65 1,154,639 28,354,768 24.557 16.49 16.46 16.49 16.26 16.53 1,722,092 16.465 1.03%
2018-12-27 0 24.35 24.30 24.35 24.30 25.00 1,307,400 32,079,259 24.537 16.33 16.29 16.33 16.29 16.76 1,949,928 16.452 -0.81%
2018-12-24 0 24.55 24.50 24.55 24.20 24.55 507,146 12,378,768 24.409 16.46 16.43 16.46 16.23 16.46 756,386 16.366 0.41%
2018-12-21 0 24.45 24.45 24.60 24.45 24.85 2,871,907 70,525,990 24.557 16.39 16.39 16.49 16.39 16.66 4,283,321 16.465 -0.61%
2018-12-20 0 24.60 24.60 24.65 24.50 25.10 1,696,119 41,809,656 24.650 16.49 16.49 16.53 16.43 16.83 2,529,685 16.528 -0.81%
2018-12-19 0 24.80 24.75 24.80 24.75 25.15 1,523,052 37,935,050 24.907 16.63 16.59 16.63 16.59 16.86 2,271,564 16.700 -1.78%
2018-12-18 0 25.25 25.20 25.25 25.00 25.35 878,980 22,168,327 25.221 16.93 16.90 16.93 16.76 17.00 1,310,959 16.910 -0.20%
2018-12-17 0 25.30 25.30 25.35 25.25 25.50 640,314 16,221,134 25.333 16.96 16.96 17.00 16.93 17.10 955,000 16.985 -0.39%
2018-12-14 0 25.40 25.30 25.40 25.05 25.45 1,132,791 28,676,240 25.315 17.03 16.96 17.03 16.80 17.06 1,689,507 16.973 0.00%
2018-12-13 0 25.40 25.35 25.40 25.05 25.50 1,095,049 27,687,769 25.285 17.03 17.00 17.03 16.80 17.10 1,633,216 16.953 0.40%
2018-12-12 0 25.30 25.25 25.30 25.15 25.60 1,267,589 32,146,005 25.360 16.96 16.93 16.96 16.86 17.16 1,890,552 17.004 0.60%
2018-12-11 0 25.15 25.15 25.20 25.10 25.35 437,414 11,025,084 25.205 16.86 16.86 16.90 16.83 17.00 652,383 16.900 -0.20%
2018-12-10 0 25.20 25.20 25.25 25.05 25.60 1,538,266 38,911,815 25.296 16.90 16.90 16.93 16.80 17.16 2,294,255 16.961 -1.18%
2018-12-07 0 25.50 25.50 25.55 25.50 26.10 762,063 19,588,348 25.704 17.10 17.10 17.13 17.10 17.50 1,136,583 17.234 -0.20%
2018-12-06 0 25.55 25.55 25.60 25.50 26.35 1,915,897 49,109,285 25.633 17.13 17.13 17.16 17.10 17.67 2,857,474 17.186 -3.04%
2018-12-05 0 26.35 26.30 26.35 26.25 26.50 454,518 11,982,419 26.363 17.67 17.63 17.67 17.60 17.77 677,893 17.676 -1.31%
2018-12-04 0 26.70 26.70 26.75 26.40 26.75 602,395 16,044,728 26.635 17.90 17.90 17.94 17.70 17.94 898,445 17.858 0.38%
2018-12-03 0 26.60 26.60 26.65 26.40 27.00 1,265,285 33,527,957 26.498 17.83 17.83 17.87 17.70 18.10 1,887,116 17.767 0.95%
2018-11-30 0 26.35 26.35 26.40 26.25 26.85 2,179,341 57,611,655 26.435 17.67 17.67 17.70 17.60 18.00 3,250,389 17.725 0.00%
2018-11-29 0 26.35 26.35 26.40 26.30 27.00 1,178,109 31,178,841 26.465 17.67 17.67 17.70 17.63 18.10 1,757,097 17.745 -2.41%
2018-11-28 0 27.00 26.95 27.00 26.35 27.05 1,192,040 32,017,586 26.859 18.10 18.07 18.10 17.67 18.14 1,777,874 18.009 1.12%
2018-11-27 0 26.70 26.60 26.70 26.35 26.80 861,628 22,957,033 26.644 17.90 17.83 17.90 17.67 17.97 1,285,080 17.864 0.38%
2018-11-26 0 26.60 26.55 26.60 25.70 26.65 876,049 23,143,706 26.418 17.83 17.80 17.83 17.23 17.87 1,306,588 17.713 2.50%
2018-11-23 0 25.95 25.95 26.00 25.80 26.20 391,349 10,156,475 25.952 17.40 17.40 17.43 17.30 17.57 583,679 17.401 -0.76%
2018-11-22 0 26.15 26.15 26.20 25.90 26.30 525,679 13,743,256 26.144 17.53 17.53 17.57 17.37 17.63 784,027 17.529 0.77%
2018-11-21 0 25.95 25.85 25.95 25.55 26.00 585,940 15,108,422 25.785 17.40 17.33 17.40 17.13 17.43 873,903 17.288 -0.19%
2018-11-20 0 26.00 25.95 26.00 25.85 26.35 390,684 10,164,657 26.018 17.43 17.40 17.43 17.33 17.67 582,688 17.444 -0.76%
2018-11-19 0 26.20 26.20 26.25 25.85 26.35 517,279 13,549,047 26.193 17.57 17.57 17.60 17.33 17.67 771,498 17.562 0.19%
2018-11-16 0 26.15 26.10 26.15 25.90 26.50 685,649 17,926,889 26.146 17.53 17.50 17.53 17.37 17.77 1,022,615 17.530 0.38%
2018-11-15 0 26.05 26.05 26.10 25.60 26.25 554,288 14,407,747 25.993 17.47 17.47 17.50 17.16 17.60 826,696 17.428 1.36%
2018-11-14 0 25.70 25.65 25.70 25.50 25.95 758,108 19,468,102 25.680 17.23 17.20 17.23 17.10 17.40 1,130,684 17.218 -0.39%
2018-11-13 0 25.80 25.70 25.80 25.40 25.85 1,057,288 27,074,308 25.607 17.30 17.23 17.30 17.03 17.33 1,576,898 17.169 -0.39%
2018-11-12 0 25.90 25.85 25.90 25.45 26.00 807,982 20,871,693 25.832 17.37 17.33 17.37 17.06 17.43 1,205,069 17.320 0.97%
2018-11-09 0 25.65 25.60 25.65 25.55 26.45 839,530 21,608,173 25.738 17.20 17.16 17.20 17.13 17.73 1,252,121 17.257 -3.39%
2018-11-08 0 26.55 26.50 26.55 26.30 26.80 819,339 21,742,322 26.536 17.80 17.77 17.80 17.63 17.97 1,222,007 17.792 0.38%
2018-11-07 0 26.45 26.30 26.45 26.20 26.70 608,592 16,044,223 26.363 17.73 17.63 17.73 17.57 17.90 907,688 17.676 -0.94%
2018-11-06 0 26.70 26.65 26.70 25.95 26.70 1,305,471 34,613,613 26.514 17.90 17.87 17.90 17.40 17.90 1,947,051 17.777 2.89%
2018-11-05 0 25.95 25.95 26.00 25.90 26.40 689,651 17,968,991 26.055 17.40 17.40 17.43 17.37 17.70 1,028,584 17.470 -2.26%
2018-11-02 0 26.55 26.50 26.55 25.90 26.80 1,000,724 26,418,861 26.400 17.80 17.77 17.80 17.37 17.97 1,492,535 17.701 3.11%
2018-11-01 0 25.75 25.70 25.75 25.45 26.00 823,119 21,205,090 25.762 17.27 17.23 17.27 17.06 17.43 1,227,645 17.273 1.38%
2018-10-31 0 25.40 25.35 25.40 25.20 25.90 1,898,300 48,205,979 25.394 17.03 17.00 17.03 16.90 17.37 2,831,229 17.027 -1.55%
2018-10-30 0 25.80 25.80 25.85 25.15 26.25 2,217,503 57,484,408 25.923 17.30 17.30 17.33 16.86 17.60 3,307,306 17.381 2.58%
2018-10-29 0 25.15 25.15 25.20 24.95 25.25 1,320,619 33,198,986 25.139 16.86 16.86 16.90 16.73 16.93 1,969,644 16.855 1.41%
2018-10-26 0 24.80 24.75 24.80 24.65 25.25 1,094,326 27,160,948 24.820 16.63 16.59 16.63 16.53 16.93 1,632,138 16.641 -1.78%
2018-10-25 0 25.25 25.20 25.25 24.75 25.25 2,339,062 58,555,035 25.034 16.93 16.90 16.93 16.59 16.93 3,488,606 16.785 -0.20%
2018-10-24 0 25.30 25.30 25.35 25.15 25.70 1,383,029 35,049,492 25.343 16.96 16.96 17.00 16.86 17.23 2,062,726 16.992 -0.59%
2018-10-23 0 25.45 25.40 25.45 25.30 26.25 1,793,128 45,754,927 25.517 17.06 17.03 17.06 16.96 17.60 2,674,370 17.109 -3.05%
2018-10-22 0 26.25 26.15 26.25 25.70 26.30 706,797 18,462,270 26.121 17.60 17.53 17.60 17.23 17.63 1,054,156 17.514 1.55%
2018-10-19 0 25.85 25.80 25.85 25.70 26.20 1,320,016 34,104,591 25.836 17.33 17.30 17.33 17.23 17.57 1,968,745 17.323 -0.96%
2018-10-18 0 26.10 26.05 26.10 25.70 26.20 1,543,376 40,060,064 25.956 17.50 17.47 17.50 17.23 17.57 2,301,876 17.403 0.00%
2018-10-16 0 26.10 26.10 26.15 25.95 26.35 1,179,915 30,769,422 26.078 17.50 17.50 17.53 17.40 17.67 1,759,790 17.485 -0.38%
2018-10-15 0 26.20 26.20 26.25 26.20 26.70 917,902 24,117,546 26.275 17.57 17.57 17.60 17.57 17.90 1,369,010 17.617 -1.32%
2018-10-12 0 26.55 26.50 26.55 26.35 26.90 1,211,582 32,133,064 26.522 17.80 17.77 17.80 17.67 18.04 1,807,020 17.782 -0.93%
2018-10-11 0 26.80 26.80 26.85 26.65 27.55 1,310,081 35,199,667 26.868 17.97 17.97 18.00 17.87 18.47 1,953,927 18.015 -3.25%
2018-10-10 0 27.70 27.70 27.75 27.50 27.90 991,990 27,490,364 27.712 18.57 18.57 18.61 18.44 18.71 1,479,509 18.581 0.00%
2018-10-09 0 27.70 27.65 27.70 27.15 27.85 1,476,652 40,799,851 27.630 18.57 18.54 18.57 18.20 18.67 2,202,360 18.526 0.36%
2018-10-08 0 27.60 27.55 27.60 27.60 28.20 953,124 26,422,250 27.722 18.51 18.47 18.51 18.51 18.91 1,421,542 18.587 -1.25%
2018-10-05 0 27.95 27.95 28.00 27.70 28.35 1,612,725 45,061,305 27.941 18.74 18.74 18.77 18.57 19.01 2,405,307 18.734 -1.41%
2018-10-04 0 28.35 28.30 28.35 28.30 29.00 1,569,120 44,655,894 28.459 19.01 18.97 19.01 18.97 19.44 2,340,272 19.081 -1.56%
2018-10-03 0 28.80 28.80 28.85 28.70 29.10 1,490,931 43,054,666 28.878 19.31 19.31 19.34 19.24 19.51 2,223,657 19.362 -0.35%
2018-10-02 0 28.90 28.85 28.90 28.80 29.35 1,638,380 47,506,431 28.996 19.38 19.34 19.38 19.31 19.68 2,443,570 19.441 -1.03%
2018-09-28 0 29.20 29.15 29.20 29.00 29.55 1,423,803 41,561,016 29.190 19.58 19.54 19.58 19.44 19.81 2,123,538 19.572 -0.17%
2018-09-27 0 29.25 29.25 29.35 29.15 29.55 1,039,053 30,459,153 29.314 19.61 19.61 19.68 19.54 19.81 1,549,701 19.655 -0.68%
2018-09-26 0 29.45 29.35 29.45 29.20 29.80 2,206,936 65,246,955 29.564 19.75 19.68 19.75 19.58 19.98 3,291,546 19.823 1.55%
2018-09-24 0 29.00 28.95 29.00 29.00 29.80 1,149,593 33,669,683 29.288 19.44 19.41 19.44 19.44 19.98 1,714,566 19.637 -2.85%
2018-09-21 0 29.85 29.80 29.85 29.35 29.90 2,930,768 87,211,391 29.757 20.01 19.98 20.01 19.68 20.05 4,371,109 19.952 0.84%
2018-09-20 0 29.60 29.55 29.60 28.95 29.60 2,928,821 85,713,787 29.266 19.85 19.81 19.85 19.41 19.85 4,368,205 19.622 2.25%
2018-09-19 0 28.95 28.95 29.00 28.50 29.05 2,644,210 76,073,205 28.770 19.41 19.41 19.44 19.11 19.48 3,943,721 19.290 0.52%
2018-09-18 0 28.80 28.75 28.80 28.55 29.05 2,315,979 66,630,358 28.770 19.31 19.28 19.31 19.14 19.48 3,454,179 19.290 -0.69%
2018-09-17 0 29.00 28.95 29.00 28.70 29.25 927,369 26,902,021 29.009 19.44 19.41 19.44 19.24 19.61 1,383,129 19.450 -0.17%
2018-09-14 0 29.05 29.05 29.15 28.70 29.30 746,866 21,691,299 29.043 19.48 19.48 19.54 19.24 19.65 1,113,917 19.473 0.00%
2018-09-13 0 29.05 29.00 29.05 27.85 29.10 3,845,157 110,432,002 28.720 19.48 19.44 19.48 18.67 19.51 5,734,879 19.256 1.61%
2018-09-12 0 29.10 29.05 29.10 28.70 29.20 3,105,639 89,712,319 28.887 19.17 19.14 19.17 18.91 19.24 4,714,547 19.029 0.69%
2018-09-11 0 28.90 28.80 28.90 28.55 29.25 4,147,854 119,457,310 28.800 19.04 18.97 19.04 18.81 19.27 6,296,693 18.971 0.70%
2018-09-10 0 28.70 28.70 28.75 28.30 29.15 20,117,896 584,434,583 29.050 18.91 18.91 18.94 18.64 19.20 30,540,180 19.137 -1.54%
2018-09-07 0 29.15 29.15 29.20 28.15 29.15 22,970,908 666,534,610 29.016 19.20 19.20 19.24 18.54 19.20 34,871,225 19.114 3.74%
2018-09-06 0 28.10 28.10 28.15 28.00 28.55 6,587,517 185,722,764 28.193 18.51 18.51 18.54 18.44 18.81 10,000,248 18.572 -0.18%
2018-09-05 0 28.15 28.10 28.15 27.85 29.15 6,939,128 196,895,038 28.375 18.54 18.51 18.54 18.35 19.20 10,534,015 18.691 -2.93%
2018-09-04 0 29.00 29.00 29.05 28.95 29.25 1,982,962 57,622,666 29.059 19.10 19.10 19.14 19.07 19.27 3,010,256 19.142 -0.68%
2018-09-03 0 29.20 29.15 29.20 28.85 29.45 1,984,426 57,766,726 29.110 19.24 19.20 19.24 19.00 19.40 3,012,478 19.176 0.52%
2018-08-31 0 29.05 29.00 29.05 28.95 29.75 4,740,011 138,366,925 29.191 19.14 19.10 19.14 19.07 19.60 7,195,623 19.229 -1.19%
2018-08-30 0 29.40 29.35 29.40 29.25 30.15 3,839,964 113,633,808 29.592 19.37 19.33 19.37 19.27 19.86 5,829,297 19.494 1.55%
2018-08-29 0 28.95 28.90 28.95 28.55 29.20 3,131,007 90,637,773 28.948 19.07 19.04 19.07 18.81 19.24 4,753,058 19.069 1.40%
2018-08-28 0 28.55 28.50 28.55 28.50 28.75 1,234,927 35,337,377 28.615 18.81 18.77 18.81 18.77 18.94 1,874,694 18.850 -0.17%
2018-08-27 0 28.60 28.55 28.60 28.15 28.70 1,607,120 45,852,310 28.531 18.84 18.81 18.84 18.54 18.91 2,439,705 18.794 2.33%
2018-08-24 0 27.95 27.90 27.95 27.80 28.20 2,114,517 59,110,658 27.955 18.41 18.38 18.41 18.31 18.58 3,209,964 18.415 -0.71%
2018-08-23 0 28.15 28.10 28.15 28.10 28.50 2,253,477 63,545,087 28.199 18.54 18.51 18.54 18.51 18.77 3,420,914 18.575 -1.23%
2018-08-22 0 28.50 28.45 28.50 28.10 28.55 2,275,236 64,576,060 28.382 18.77 18.74 18.77 18.51 18.81 3,453,946 18.696 0.00%
2018-08-21 0 28.50 28.45 28.50 28.30 28.70 2,409,145 68,617,633 28.482 18.77 18.74 18.77 18.64 18.91 3,657,228 18.762 0.00%
2018-08-20 0 28.50 28.45 28.50 28.25 28.80 2,837,590 80,725,560 28.449 18.77 18.74 18.77 18.61 18.97 4,307,633 18.740 0.00%
2018-08-17 0 28.50 28.45 28.50 28.40 28.90 3,075,357 87,714,764 28.522 18.77 18.74 18.77 18.71 19.04 4,668,578 18.788 -0.52%
2018-08-16 0 28.65 28.60 28.65 28.40 28.90 2,688,532 77,040,075 28.655 18.87 18.84 18.87 18.71 19.04 4,081,354 18.876 -0.52%
2018-08-15 0 28.80 28.75 28.80 28.55 29.05 3,828,286 110,175,695 28.779 18.97 18.94 18.97 18.81 19.14 5,811,569 18.958 0.17%
2018-08-14 0 28.75 28.70 28.75 28.45 29.05 5,135,332 147,560,832 28.734 18.94 18.91 18.94 18.74 19.14 7,795,744 18.928 0.88%
2018-08-13 0 28.50 28.45 28.50 27.90 29.30 9,639,263 273,775,740 28.402 18.77 18.74 18.77 18.38 19.30 14,632,983 18.709 -5.79%
2018-08-10 0 30.25 30.25 30.30 30.25 31.20 3,351,025 102,128,156 30.477 19.93 19.93 19.96 19.93 20.55 5,087,058 20.076 -2.58%
2018-08-09 0 31.05 31.05 31.10 30.75 31.30 1,854,152 57,700,066 31.119 20.45 20.45 20.49 20.26 20.62 2,814,715 20.499 -0.16%
2018-08-08 0 31.10 31.05 31.10 30.30 31.15 1,567,332 48,265,209 30.795 20.49 20.45 20.49 19.96 20.52 2,379,305 20.285 0.65%
2018-08-07 0 30.90 30.85 30.90 30.55 31.10 720,746 22,265,222 30.892 20.35 20.32 20.35 20.12 20.49 1,094,136 20.350 1.15%
2018-08-06 0 30.55 30.50 30.55 30.20 30.75 1,039,907 31,759,423 30.541 20.12 20.09 20.12 19.89 20.26 1,578,642 20.118 0.99%
2018-08-03 0 30.25 30.15 30.25 30.00 30.55 1,451,576 43,782,504 30.162 19.93 19.86 19.93 19.76 20.12 2,203,580 19.869 0.50%
2018-08-02 0 30.10 30.10 30.15 30.10 30.85 1,049,512 31,739,636 30.242 19.83 19.83 19.86 19.83 20.32 1,593,223 19.922 -1.63%
2018-08-01 0 30.60 30.55 30.60 30.35 31.30 1,452,085 44,567,501 30.692 20.16 20.12 20.16 19.99 20.62 2,204,353 20.218 -1.92%
2018-07-31 0 31.20 31.15 31.20 31.05 31.50 975,780 30,440,827 31.196 20.55 20.52 20.55 20.45 20.75 1,481,293 20.550 -0.32%
2018-07-30 0 31.30 31.30 31.35 31.05 31.40 777,318 24,292,438 31.252 20.62 20.62 20.65 20.45 20.68 1,180,016 20.587 0.00%
2018-07-27 0 31.30 31.25 31.30 30.80 31.30 422,798 13,177,792 31.168 20.62 20.59 20.62 20.29 20.62 641,833 20.532 0.81%
2018-07-26 0 31.05 31.05 31.10 30.90 31.45 910,338 28,271,904 31.056 20.45 20.45 20.49 20.35 20.72 1,381,948 20.458 -0.80%
2018-07-25 0 31.30 31.25 31.30 30.70 31.30 645,209 20,088,063 31.134 20.62 20.59 20.62 20.22 20.62 979,466 20.509 1.29%
2018-07-24 0 30.90 30.85 30.90 30.25 30.90 894,189 27,472,384 30.723 20.35 20.32 20.35 19.93 20.35 1,357,433 20.238 1.31%
2018-07-23 0 30.50 30.45 30.50 30.20 30.55 863,145 26,244,781 30.406 20.09 20.06 20.09 19.89 20.12 1,310,306 20.030 0.16%
2018-07-20 0 30.45 30.45 30.50 30.05 30.60 890,097 27,009,032 30.344 20.06 20.06 20.09 19.79 20.16 1,351,221 19.989 1.16%
2018-07-19 0 30.10 30.05 30.10 30.00 30.50 2,268,226 68,339,783 30.129 19.83 19.79 19.83 19.76 20.09 3,443,304 19.847 -1.31%
2018-07-18 0 30.50 30.45 30.50 30.50 30.85 1,577,664 48,315,721 30.625 20.09 20.06 20.09 20.09 20.32 2,394,989 20.174 -0.33%
2018-07-17 0 30.60 30.55 30.60 30.60 31.30 1,652,049 50,957,247 30.845 20.16 20.12 20.16 20.16 20.62 2,507,910 20.319 -2.55%
2018-07-16 0 31.40 31.40 31.45 31.10 31.50 909,232 28,462,703 31.304 20.68 20.68 20.72 20.49 20.75 1,380,269 20.621 0.00%
2018-07-13 0 31.40 31.35 31.40 31.30 31.60 690,134 21,690,411 31.429 20.68 20.65 20.68 20.62 20.82 1,047,665 20.704 0.16%
2018-07-12 0 31.35 31.30 31.35 31.10 31.70 957,064 30,076,076 31.425 20.65 20.62 20.65 20.49 20.88 1,452,881 20.701 -0.32%
2018-07-11 0 31.45 31.40 31.45 30.85 31.55 852,901 26,707,449 31.314 20.72 20.68 20.72 20.32 20.78 1,294,755 20.627 -1.87%
2018-07-10 0 32.05 32.00 32.05 31.90 32.30 797,834 25,623,308 32.116 21.11 21.08 21.11 21.01 21.28 1,211,160 21.156 0.31%
2018-07-09 0 31.95 31.90 31.95 31.55 31.95 628,261 20,011,375 31.852 21.05 21.01 21.05 20.78 21.05 953,738 20.982 0.95%
2018-07-06 0 31.65 31.60 31.65 31.10 31.85 753,309 23,740,900 31.515 20.85 20.82 20.85 20.49 20.98 1,143,569 20.760 0.80%
2018-07-05 0 31.40 31.40 31.45 30.95 31.50 720,589 22,533,583 31.271 20.68 20.68 20.72 20.39 20.75 1,093,898 20.599 1.13%
2018-07-04 0 31.05 31.05 31.10 30.90 31.35 962,031 29,877,438 31.057 20.45 20.45 20.49 20.35 20.65 1,460,421 20.458 -1.74%
2018-07-03 0 31.60 31.60 31.65 30.45 31.70 1,480,134 46,103,525 31.148 20.82 20.82 20.85 20.06 20.88 2,246,933 20.518 0.80%
2018-06-29 0 31.35 31.30 31.35 31.10 31.50 1,295,567 40,510,905 31.269 20.65 20.62 20.65 20.49 20.75 1,966,749 20.598 0.16%
2018-06-28 0 31.30 31.25 31.30 31.00 31.40 1,143,268 35,649,306 31.182 20.62 20.59 20.62 20.42 20.68 1,735,550 20.541 -0.32%
2018-06-27 0 31.40 31.35 31.40 31.20 31.85 963,159 30,349,451 31.510 20.68 20.65 20.68 20.55 20.98 1,462,133 20.757 -0.48%
2018-06-26 0 31.55 31.55 31.60 31.35 31.95 1,212,222 38,323,580 31.614 20.78 20.78 20.82 20.65 21.05 1,840,226 20.825 0.80%
2018-06-25 0 31.30 31.30 31.35 31.30 31.95 1,400,424 44,066,016 31.466 20.62 20.62 20.65 20.62 21.05 2,125,928 20.728 -2.03%
2018-06-22 0 31.95 31.85 31.95 31.00 32.00 1,611,230 51,167,170 31.757 21.05 20.98 21.05 20.42 21.08 2,445,944 20.919 2.40%
2018-06-21 0 31.20 31.20 31.25 31.20 31.95 1,316,719 41,449,857 31.480 20.55 20.55 20.59 20.55 21.05 1,998,859 20.737 -2.35%
2018-06-20 0 31.95 31.85 31.95 31.20 32.00 1,146,554 36,312,823 31.671 21.05 20.98 21.05 20.55 21.08 1,740,538 20.863 1.11%
2018-06-19 0 31.60 31.55 31.60 31.40 32.30 2,907,972 92,047,309 31.653 20.82 20.78 20.82 20.68 21.28 4,414,477 20.851 -2.17%
2018-06-15 0 32.30 32.20 32.30 31.65 32.30 3,206,904 103,046,928 32.133 21.28 21.21 21.28 20.85 21.28 4,868,274 21.167 0.94%
2018-06-14 0 32.00 31.90 32.00 31.75 32.35 1,571,482 50,113,737 31.889 21.08 21.01 21.08 20.91 21.31 2,385,605 21.007 -0.47%
2018-06-13 0 32.15 32.10 32.15 32.10 32.60 1,683,790 54,228,261 32.206 21.18 21.15 21.18 21.15 21.47 2,556,095 21.215 -1.38%
2018-06-12 0 32.60 32.60 32.65 32.35 33.00 541,354 17,690,242 32.678 21.47 21.47 21.51 21.31 21.74 821,808 21.526 -0.46%
2018-06-11 0 32.75 32.70 32.75 32.40 32.80 378,091 12,345,749 32.653 21.57 21.54 21.57 21.34 21.61 573,965 21.510 0.31%
2018-06-08 0 32.65 32.60 32.65 32.55 33.35 744,052 24,394,101 32.785 21.51 21.47 21.51 21.44 21.97 1,129,516 21.597 -1.95%
2018-06-07 0 33.30 33.25 33.30 32.95 33.30 1,084,286 36,015,288 33.216 21.94 21.90 21.94 21.71 21.94 1,646,012 21.880 0.60%
2018-06-06 0 33.10 33.05 33.10 32.35 33.25 1,342,242 44,280,302 32.990 21.80 21.77 21.80 21.31 21.90 2,037,604 21.732 1.38%
2018-06-05 0 32.65 32.65 32.70 32.15 32.90 1,013,169 33,079,981 32.650 21.51 21.51 21.54 21.18 21.67 1,538,052 21.508 1.08%
2018-06-04 0 32.30 32.30 32.35 31.85 32.50 1,171,359 37,828,192 32.294 21.28 21.28 21.31 20.98 21.41 1,778,194 21.273 0.78%
2018-06-01 0 32.05 32.05 32.10 32.00 32.75 6,352,794 203,759,051 32.074 21.11 21.11 21.15 21.08 21.57 9,643,925 21.128 -1.54%
2018-05-31 0 32.55 32.55 32.60 31.80 32.55 2,128,167 68,903,442 32.377 21.44 21.44 21.47 20.95 21.44 3,230,686 21.328 1.72%
2018-05-30 0 32.00 32.00 32.05 31.65 32.20 2,460,530 78,685,077 31.979 21.08 21.08 21.11 20.85 21.21 3,735,233 21.066 -0.62%
2018-05-29 0 32.20 32.20 32.25 32.20 32.60 637,217 20,575,691 32.290 21.21 21.21 21.24 21.21 21.47 967,334 21.271 -1.23%
2018-05-28 0 32.60 32.55 32.60 32.50 32.90 512,520 16,745,654 32.673 21.47 21.44 21.47 21.41 21.67 778,036 21.523 -0.76%
2018-05-25 0 32.85 32.85 32.90 32.50 33.35 1,284,170 42,214,068 32.873 21.64 21.64 21.67 21.41 21.97 1,949,448 21.654 0.46%
2018-05-24 0 32.70 32.70 32.75 32.40 32.85 1,189,199 38,839,846 32.661 21.54 21.54 21.57 21.34 21.64 1,805,276 21.515 0.46%
2018-05-23 0 32.55 32.55 32.60 32.50 33.20 1,976,571 64,567,026 32.666 21.44 21.44 21.47 21.41 21.87 3,000,554 21.518 -1.66%
2018-05-21 0 33.10 33.10 33.15 33.00 33.45 908,146 30,109,890 33.155 21.80 21.80 21.84 21.74 22.03 1,378,620 21.841 -0.15%
2018-05-18 0 33.15 33.10 33.15 32.85 33.30 1,122,686 37,120,504 33.064 21.84 21.80 21.84 21.64 21.94 1,704,305 21.780 0.45%
2018-05-17 0 33.00 32.95 33.00 32.75 33.50 2,966,875 98,138,716 33.078 21.74 21.71 21.74 21.57 22.07 4,503,895 21.790 -1.49%
2018-05-16 0 33.50 33.45 33.50 33.20 33.95 1,745,823 58,574,691 33.551 22.07 22.03 22.07 21.87 22.36 2,650,265 22.101 -2.19%
2018-05-15 0 34.25 34.20 34.25 34.20 34.80 788,491 27,079,245 34.343 22.56 22.53 22.56 22.53 22.92 1,196,977 22.623 -1.15%
2018-05-14 0 34.65 34.55 34.65 34.20 34.70 2,284,020 78,791,601 34.497 22.83 22.76 22.83 22.53 22.86 3,467,280 22.724 1.17%
2018-05-11 0 34.25 34.20 34.25 33.75 34.30 1,460,603 49,858,696 34.136 22.56 22.53 22.56 22.23 22.59 2,217,284 22.486 1.18%
2018-05-10 0 33.85 33.80 33.85 33.70 33.95 651,001 22,005,560 33.803 22.30 22.27 22.30 22.20 22.36 988,259 22.267 -0.15%
2018-05-09 0 33.90 33.85 33.90 33.40 33.90 1,091,217 36,855,784 33.775 22.33 22.30 22.33 22.00 22.33 1,656,533 22.249 0.44%
2018-05-08 0 33.75 33.70 33.75 32.95 33.75 1,019,269 34,144,977 33.499 22.23 22.20 22.23 21.71 22.23 1,547,312 22.067 1.96%
2018-05-07 0 33.10 33.05 33.10 32.95 33.55 1,562,584 51,888,956 33.207 21.80 21.77 21.80 21.71 22.10 2,372,097 21.875 -0.45%
2018-05-04 0 33.25 33.25 33.30 33.20 34.10 1,603,894 53,642,187 33.445 21.90 21.90 21.94 21.87 22.46 2,434,808 22.031 -1.77%
2018-05-03 0 33.85 33.85 33.90 33.50 34.25 1,181,923 40,040,970 33.878 22.30 22.30 22.33 22.07 22.56 1,794,230 22.317 -2.03%
2018-05-02 0 34.55 34.50 34.55 34.10 34.60 1,963,647 67,550,523 34.401 22.76 22.73 22.76 22.46 22.79 2,980,935 22.661 -0.14%
2018-04-30 0 34.60 34.60 34.70 34.05 35.25 3,724,697 128,814,540 34.584 22.79 22.79 22.86 22.43 23.22 5,654,315 22.782 2.06%
2018-04-27 0 33.90 33.90 33.95 33.45 34.20 1,775,394 60,045,499 33.821 22.33 22.33 22.36 22.03 22.53 2,695,155 22.279 0.89%
2018-04-26 0 33.60 33.55 33.60 33.20 33.85 1,036,244 34,774,910 33.559 22.13 22.10 22.13 21.87 22.30 1,573,081 22.106 -0.74%
2018-04-25 0 33.85 33.85 33.90 33.70 33.90 3,801,337 128,541,956 33.815 22.30 22.30 22.33 22.20 22.33 5,770,659 22.275 0.15%
2018-04-24 0 33.80 33.70 33.80 33.25 33.80 1,062,355 35,728,443 33.631 22.27 22.20 22.27 21.90 22.27 1,612,719 22.154 0.60%
2018-04-23 0 33.60 33.55 33.60 33.35 33.60 1,362,025 45,668,522 33.530 22.13 22.10 22.13 21.97 22.13 2,067,636 22.087 0.60%
2018-04-20 0 33.40 33.40 33.45 33.25 33.75 1,760,310 58,933,210 33.479 22.00 22.00 22.03 21.90 22.23 2,672,257 22.054 -0.30%
2018-04-19 0 33.50 33.50 33.55 33.00 33.50 1,314,686 43,866,618 33.367 22.07 22.07 22.10 21.74 22.07 1,995,773 21.980 1.21%
2018-04-18 0 33.10 33.05 33.10 32.40 33.20 895,537 29,464,263 32.901 21.80 21.77 21.80 21.34 21.87 1,359,479 21.673 0.30%
2018-04-17 0 33.00 32.95 33.00 32.00 33.15 4,191,279 137,870,020 32.894 21.74 21.71 21.74 21.08 21.84 6,362,614 21.669 2.01%
2018-04-16 0 32.35 32.35 32.40 32.10 32.80 835,958 27,034,674 32.340 21.31 21.31 21.34 21.15 21.61 1,269,035 21.303 -0.61%
2018-04-13 0 32.55 32.45 32.55 32.25 32.55 506,893 16,447,504 32.448 21.44 21.38 21.44 21.24 21.44 769,494 21.374 0.77%
2018-04-12 0 32.30 32.25 32.30 31.95 32.55 636,669 20,497,836 32.195 21.28 21.24 21.28 21.05 21.44 966,502 21.208 -0.62%
2018-04-11 0 32.50 32.45 32.50 32.05 32.50 565,093 18,251,799 32.299 21.41 21.38 21.41 21.11 21.41 857,845 21.276 0.78%
2018-04-10 0 32.25 32.20 32.25 31.85 32.30 812,088 26,088,094 32.125 21.24 21.21 21.24 20.98 21.28 1,232,799 21.162 0.16%
2018-04-09 0 32.20 32.20 32.25 31.25 32.25 2,141,993 68,478,320 31.969 21.21 21.21 21.24 20.59 21.24 3,251,675 21.059 3.54%
2018-04-06 0 31.10 31.10 31.15 30.85 31.35 996,301 30,985,970 31.101 20.49 20.49 20.52 20.32 20.65 1,512,445 20.487 0.97%
2018-04-04 0 30.80 30.70 30.80 30.55 31.35 2,153,506 66,458,708 30.861 20.29 20.22 20.29 20.12 20.65 3,269,152 20.329 -0.81%
2018-04-03 0 31.05 31.00 31.05 30.85 31.20 1,306,323 40,505,349 31.007 20.45 20.42 20.45 20.32 20.55 1,983,077 20.426 -0.80%
2018-03-29 0 31.30 31.30 31.35 31.05 31.80 2,054,976 64,285,793 31.283 20.62 20.62 20.65 20.45 20.95 3,119,578 20.607 -0.95%
2018-03-28 0 31.60 31.60 31.65 31.50 32.50 1,983,793 63,127,838 31.822 20.82 20.82 20.85 20.75 21.41 3,011,518 20.962 -2.77%
2018-03-27 0 32.50 32.45 32.50 32.30 32.75 912,600 29,659,990 32.501 21.41 21.38 21.41 21.28 21.57 1,385,382 21.409 -0.15%
2018-03-26 0 32.55 32.55 32.60 32.15 32.65 952,813 30,889,682 32.419 21.44 21.44 21.47 21.18 21.51 1,446,428 21.356 0.00%
2018-03-23 0 32.55 32.50 32.55 32.15 33.10 2,188,754 70,873,837 32.381 21.44 21.41 21.44 21.18 21.80 3,322,661 21.330 -3.12%
2018-03-22 0 33.60 33.50 33.60 33.10 33.95 2,289,766 77,016,730 33.635 22.13 22.07 22.13 21.80 22.36 3,476,003 22.157 1.05%
2018-03-21 0 33.25 33.25 33.30 32.90 33.60 1,533,785 51,014,978 33.261 21.90 21.90 21.94 21.67 22.13 2,328,378 21.910 0.91%
2018-03-20 0 32.95 32.95 33.00 32.85 33.40 852,304 28,132,035 33.007 21.71 21.71 21.74 21.64 22.00 1,293,849 21.743 -0.90%
2018-03-19 0 33.25 33.25 33.30 33.10 33.60 815,527 27,189,791 33.340 21.90 21.90 21.94 21.80 22.13 1,238,019 21.962 -0.30%
2018-03-16 0 33.35 33.30 33.35 33.10 33.70 2,348,441 78,205,068 33.301 21.97 21.94 21.97 21.80 22.20 3,565,075 21.936 -0.74%
2018-03-15 0 33.60 33.60 33.65 33.25 33.60 1,161,211 38,847,428 33.454 22.13 22.13 22.17 21.90 22.13 1,762,788 22.037 -0.44%
2018-03-14 0 33.75 33.70 33.75 33.25 33.85 1,176,482 39,467,498 33.547 22.23 22.20 22.23 21.90 22.30 1,785,971 22.099 -1.17%
2018-03-13 0 34.15 34.05 34.15 33.65 34.20 1,987,045 67,688,606 34.065 22.50 22.43 22.50 22.17 22.53 3,016,454 22.440 1.04%
2018-03-12 0 33.80 33.75 33.80 33.40 33.85 1,171,231 39,447,992 33.681 22.27 22.23 22.27 22.00 22.30 1,777,999 22.187 1.20%
2018-03-09 0 33.40 33.40 33.45 32.90 33.60 1,482,417 49,427,195 33.342 22.00 22.00 22.03 21.67 22.13 2,250,398 21.964 1.06%
2018-03-08 0 33.05 33.00 33.05 32.65 33.15 943,434 31,093,865 32.958 21.77 21.74 21.77 21.51 21.84 1,432,190 21.711 0.46%
2018-03-07 0 33.50 33.45 33.50 33.05 33.70 1,919,669 64,154,939 33.420 21.67 21.64 21.67 21.38 21.80 2,967,319 21.621 -0.30%
2018-03-06 0 33.60 33.60 33.65 33.60 34.20 1,334,633 45,045,709 33.751 21.74 21.74 21.77 21.74 22.13 2,063,003 21.835 -0.59%
2018-03-05 0 33.80 33.75 33.80 33.65 34.50 2,708,808 91,805,075 33.891 21.87 21.83 21.87 21.77 22.32 4,187,127 21.926 -1.60%
2018-03-02 0 34.35 34.30 34.35 34.15 34.65 7,018,790 240,876,617 34.319 22.22 22.19 22.22 22.09 22.42 10,849,262 22.202 -1.72%
2018-03-01 0 34.95 34.90 34.95 33.55 34.95 2,645,492 91,275,468 34.502 22.61 22.58 22.61 21.70 22.61 4,089,257 22.321 1.45%
2018-02-28 0 34.45 34.45 34.50 34.40 35.20 2,256,197 77,964,308 34.556 22.29 22.29 22.32 22.25 22.77 3,487,506 22.355 -2.27%
2018-02-27 0 35.25 35.20 35.25 34.75 35.45 2,313,586 81,475,138 35.216 22.80 22.77 22.80 22.48 22.93 3,576,215 22.783 -0.42%
2018-02-26 0 35.40 35.35 35.40 34.35 35.40 4,106,473 143,739,368 35.003 22.90 22.87 22.90 22.22 22.90 6,347,562 22.645 3.06%
2018-02-23 0 34.35 34.30 34.35 33.85 34.45 3,518,047 120,235,543 34.177 22.22 22.19 22.22 21.90 22.29 5,438,005 22.110 2.08%
2018-02-22 0 33.65 33.65 33.70 32.80 34.30 3,237,775 109,064,464 33.685 21.77 21.77 21.80 21.22 22.19 5,004,776 21.792 0.30%
2018-02-21 0 33.55 33.55 33.60 33.10 33.65 1,400,849 46,730,742 33.359 21.70 21.70 21.74 21.41 21.77 2,165,356 21.581 0.75%
2018-02-20 0 33.30 33.25 33.30 32.50 33.70 2,891,650 95,933,156 33.176 21.54 21.51 21.54 21.03 21.80 4,469,755 21.463 1.37%
2018-02-15 0 32.85 32.85 32.90 32.20 32.95 1,566,616 51,095,097 32.615 21.25 21.25 21.28 20.83 21.32 2,421,589 21.100 1.55%
2018-02-14 0 32.35 32.35 32.40 31.55 32.55 2,032,690 65,242,900 32.097 20.93 20.93 20.96 20.41 21.06 3,142,021 20.765 2.21%
2018-02-13 0 31.65 31.60 31.65 31.45 31.95 2,013,794 63,655,600 31.610 20.48 20.44 20.48 20.35 20.67 3,112,813 20.450 0.16%
2018-02-12 0 31.60 31.60 31.70 31.50 32.10 1,473,810 46,798,146 31.753 20.44 20.44 20.51 20.38 20.77 2,278,135 20.542 -0.63%
2018-02-09 0 31.80 31.75 31.80 31.25 32.20 3,783,012 120,111,732 31.750 20.57 20.54 20.57 20.22 20.83 5,847,573 20.540 -0.16%
2018-02-08 0 31.85 31.85 31.90 31.60 31.95 1,271,234 40,412,960 31.790 20.60 20.60 20.64 20.44 20.67 1,965,004 20.566 1.11%
2018-02-07 0 31.50 31.50 31.55 31.20 32.40 3,652,393 116,291,540 31.840 20.38 20.38 20.41 20.18 20.96 5,645,669 20.598 0.00%
2018-02-06 0 31.50 31.50 31.55 31.20 32.00 3,224,903 101,365,530 31.432 20.38 20.38 20.41 20.18 20.70 4,984,879 20.335 -3.23%
2018-02-05 0 32.55 32.55 32.60 32.40 33.05 1,496,351 48,778,942 32.599 21.06 21.06 21.09 20.96 21.38 2,312,978 21.089 -1.51%
2018-02-02 0 33.05 33.05 33.10 33.00 33.45 1,118,660 37,055,084 33.125 21.38 21.38 21.41 21.35 21.64 1,729,163 21.429 -0.75%
2018-02-01 0 33.30 33.30 33.35 33.15 33.70 2,557,711 85,306,399 33.353 21.54 21.54 21.58 21.45 21.80 3,953,570 21.577 -1.62%
2018-01-31 0 33.85 33.85 33.90 33.55 34.10 1,829,659 61,900,114 33.832 21.90 21.90 21.93 21.70 22.06 2,828,187 21.887 -0.73%
2018-01-30 0 34.10 34.05 34.10 34.00 34.45 1,125,847 38,451,538 34.153 22.06 22.03 22.06 22.00 22.29 1,740,273 22.095 -0.44%
2018-01-29 0 34.25 34.20 34.25 34.15 34.45 919,784 31,517,857 34.267 22.16 22.13 22.16 22.09 22.29 1,421,752 22.168 0.00%
2018-01-26 0 34.25 34.25 34.30 34.15 34.50 561,473 19,233,912 34.256 22.16 22.16 22.19 22.09 22.32 867,894 22.162 -0.15%
2018-01-25 0 34.30 34.30 34.35 34.15 34.55 919,990 31,614,722 34.364 22.19 22.19 22.22 22.09 22.35 1,422,070 22.231 0.29%
2018-01-24 0 34.20 34.20 34.25 33.80 34.40 676,359 23,134,954 34.205 22.13 22.13 22.16 21.87 22.25 1,045,479 22.129 -0.29%
2018-01-23 0 34.30 34.30 34.35 33.80 34.30 1,027,860 35,103,539 34.152 22.19 22.19 22.22 21.87 22.19 1,588,810 22.094 0.59%
2018-01-22 0 34.10 34.05 34.10 33.90 34.70 1,054,007 35,976,735 34.133 22.06 22.03 22.06 21.93 22.45 1,629,226 22.082 -0.58%
2018-01-19 0 34.30 34.25 34.30 33.95 34.30 1,106,117 37,736,840 34.116 22.19 22.16 22.19 21.96 22.19 1,709,775 22.071 0.59%
2018-01-18 0 34.10 34.05 34.10 33.90 34.20 905,768 30,867,713 34.079 22.06 22.03 22.06 21.93 22.13 1,400,087 22.047 -0.15%
2018-01-17 0 34.15 34.10 34.15 33.90 34.15 1,260,003 42,925,827 34.068 22.09 22.06 22.09 21.93 22.09 1,947,644 22.040 0.59%
2018-01-16 0 33.95 33.90 33.95 33.50 33.95 989,402 33,499,371 33.858 21.96 21.93 21.96 21.67 21.96 1,529,364 21.904 0.15%
2018-01-15 0 33.90 33.90 34.00 33.65 34.10 947,732 32,116,581 33.888 21.93 21.93 22.00 21.77 22.06 1,464,952 21.923 -0.15%
2018-01-12 0 33.95 33.85 33.95 33.70 34.10 1,802,593 61,188,737 33.945 21.96 21.90 21.96 21.80 22.06 2,786,350 21.960 0.15%
2018-01-11 0 33.90 33.90 33.95 33.70 34.05 1,002,365 33,953,804 33.874 21.93 21.93 21.96 21.80 22.03 1,549,401 21.914 -0.29%
2018-01-10 0 34.00 33.95 34.00 33.50 34.00 958,878 32,350,857 33.738 22.00 21.96 22.00 21.67 22.00 1,482,181 21.827 0.15%
2018-01-09 0 33.95 33.90 33.95 33.35 33.95 888,136 29,909,155 33.676 21.96 21.93 21.96 21.58 21.96 1,372,832 21.786 1.04%
2018-01-08 0 33.60 33.60 33.65 33.40 33.80 938,645 31,508,322 33.568 21.74 21.74 21.77 21.61 21.87 1,450,906 21.716 -0.88%
2018-01-05 0 33.90 33.85 33.90 33.15 34.00 642,198 21,727,960 33.834 21.93 21.90 21.93 21.45 22.00 992,675 21.888 -0.59%
2018-01-04 0 34.10 33.95 34.10 33.45 34.10 647,539 21,971,471 33.931 22.06 21.96 22.06 21.64 22.06 1,000,930 21.951 1.49%
2018-01-03 0 33.60 33.55 33.60 33.50 33.85 809,739 27,254,849 33.659 21.74 21.70 21.74 21.67 21.90 1,251,650 21.775 -1.03%
2018-01-02 0 33.95 33.90 33.95 33.50 34.10 779,881 26,464,031 33.933 21.96 21.93 21.96 21.67 22.06 1,205,497 21.953 0.30%
2017-12-29 0 33.85 33.80 33.85 33.45 34.20 1,190,466 40,312,874 33.863 21.90 21.87 21.90 21.64 22.13 1,840,157 21.907 0.00%
2017-12-28 0 33.85 33.80 33.85 33.35 33.90 1,140,163 38,336,758 33.624 21.90 21.87 21.90 21.58 21.93 1,762,402 21.753 1.04%
2017-12-27 0 33.50 33.50 33.55 33.10 33.60 639,384 21,348,829 33.390 21.67 21.67 21.70 21.41 21.74 988,325 21.601 0.15%
2017-12-22 0 33.45 33.35 33.45 32.50 33.45 1,600,428 52,941,648 33.080 21.64 21.58 21.64 21.03 21.64 2,473,854 21.400 1.98%
2017-12-21 0 32.80 32.75 32.80 32.25 32.90 798,512 26,124,953 32.717 21.22 21.19 21.22 20.86 21.28 1,234,296 21.166 -0.30%
2017-12-20 0 32.90 32.90 32.95 32.50 33.00 886,108 29,064,438 32.800 21.28 21.28 21.32 21.03 21.35 1,369,697 21.220 0.61%
2017-12-19 0 32.70 32.70 32.75 32.50 32.90 2,107,687 68,905,545 32.692 21.15 21.15 21.19 21.03 21.28 3,257,947 21.150 0.31%
2017-12-18 0 32.60 32.60 32.65 32.35 32.85 882,053 28,763,735 32.610 21.09 21.09 21.12 20.93 21.25 1,363,429 21.097 -0.46%
2017-12-15 0 32.75 32.65 32.75 32.30 33.05 3,324,060 108,529,987 32.650 21.19 21.12 21.19 20.90 21.38 5,138,150 21.122 -1.06%
2017-12-14 0 33.10 33.10 33.15 32.60 33.30 1,645,539 54,305,109 33.001 21.41 21.41 21.45 21.09 21.54 2,543,584 21.350 -0.15%
2017-12-13 0 33.15 33.10 33.15 32.45 33.35 1,045,789 34,425,401 32.918 21.45 21.41 21.45 20.99 21.58 1,616,523 21.296 2.00%
2017-12-12 0 32.50 32.45 32.50 32.40 32.75 907,656 29,547,562 32.554 21.03 20.99 21.03 20.96 21.19 1,403,005 21.060 -0.31%
2017-12-11 0 32.60 32.60 32.65 32.40 32.90 1,898,263 61,889,917 32.603 21.09 21.09 21.12 20.96 21.28 2,934,231 21.092 -0.61%
2017-12-08 0 32.80 32.80 32.85 32.65 33.00 1,029,660 33,748,753 32.777 21.22 21.22 21.25 21.12 21.35 1,591,592 21.204 -0.30%
2017-12-07 0 32.90 32.85 32.90 32.75 33.10 784,712 25,832,418 32.920 21.28 21.25 21.28 21.19 21.41 1,212,965 21.297 0.00%
2017-12-06 0 32.90 32.90 32.95 32.85 33.70 997,028 33,055,940 33.154 21.28 21.28 21.32 21.25 21.80 1,541,151 21.449 -1.94%
2017-12-05 0 33.55 33.50 33.55 33.40 33.90 1,049,402 35,281,706 33.621 21.70 21.67 21.70 21.61 21.93 1,622,108 21.751 -0.59%
2017-12-04 0 33.75 33.75 33.80 33.45 34.50 1,856,833 63,052,980 33.957 21.83 21.83 21.87 21.64 22.32 2,870,191 21.968 -1.46%
2017-12-01 0 34.25 34.25 34.30 33.85 34.80 6,902,857 236,255,748 34.226 22.16 22.16 22.19 21.90 22.51 10,670,059 22.142 -0.87%
2017-11-30 0 34.55 34.50 34.55 32.95 34.55 4,454,039 152,170,847 34.165 22.35 22.32 22.35 21.32 22.35 6,884,810 22.102 2.98%
2017-11-29 0 33.55 33.50 33.55 33.20 33.55 859,732 28,708,185 33.392 21.70 21.67 21.70 21.48 21.70 1,328,927 21.603 0.15%
2017-11-28 0 33.50 33.50 33.55 33.35 33.90 961,455 32,253,795 33.547 21.67 21.67 21.70 21.58 21.93 1,486,165 21.703 -0.15%
2017-11-27 0 33.55 33.50 33.55 33.10 33.90 924,200 30,886,512 33.420 21.70 21.67 21.70 21.41 21.93 1,428,578 21.620 -0.15%
2017-11-24 0 33.60 33.55 33.60 33.40 33.90 627,860 21,123,750 33.644 21.74 21.70 21.74 21.61 21.93 970,512 21.766 0.00%
2017-11-23 0 33.60 33.55 33.60 33.20 33.65 913,679 30,600,372 33.491 21.74 21.70 21.74 21.48 21.77 1,412,315 21.667 0.75%
2017-11-22 0 33.35 33.30 33.35 33.00 33.45 1,627,987 54,239,797 33.317 21.58 21.54 21.58 21.35 21.64 2,516,453 21.554 1.06%
2017-11-21 0 33.00 32.95 33.00 32.15 33.00 1,667,215 54,336,817 32.591 21.35 21.32 21.35 20.80 21.35 2,577,090 21.085 1.07%
2017-11-20 0 32.65 32.60 32.65 32.35 32.90 1,378,967 45,004,930 32.637 21.12 21.09 21.12 20.93 21.28 2,131,532 21.114 0.00%
2017-11-17 0 32.65 32.60 32.65 32.55 33.40 2,741,860 89,695,679 32.713 21.12 21.09 21.12 21.06 21.61 4,238,217 21.164 -1.51%
2017-11-16 0 33.15 33.15 33.20 33.05 33.90 833,886 27,676,571 33.190 21.45 21.45 21.48 21.38 21.93 1,288,975 21.472 -0.15%
2017-11-15 0 33.20 33.20 33.30 33.15 33.50 585,022 19,448,081 33.243 21.48 21.48 21.54 21.45 21.67 904,295 21.506 -0.45%
2017-11-14 0 33.35 33.30 33.35 32.75 33.40 1,173,402 39,010,437 33.246 21.58 21.54 21.58 21.19 21.61 1,813,781 21.508 0.76%
2017-11-13 0 33.10 33.05 33.10 32.85 33.75 2,318,631 76,615,006 33.043 21.41 21.38 21.41 21.25 21.83 3,584,013 21.377 -1.49%
2017-11-10 0 33.60 33.60 33.70 33.40 33.90 1,256,168 42,121,921 33.532 21.74 21.74 21.80 21.61 21.93 1,941,716 21.693 -0.88%
2017-11-09 0 33.90 33.85 33.90 33.45 34.00 1,017,885 34,403,130 33.799 21.93 21.90 21.93 21.64 22.00 1,573,391 21.866 -0.15%
2017-11-08 0 33.95 33.90 33.95 33.40 33.95 989,990 33,500,002 33.839 21.96 21.93 21.96 21.61 21.96 1,530,272 21.892 1.04%
2017-11-07 0 33.60 33.55 33.60 33.25 33.75 1,156,257 38,753,311 33.516 21.74 21.70 21.74 21.51 21.83 1,787,279 21.683 0.30%
2017-11-06 0 33.50 33.45 33.50 32.80 33.80 2,491,503 82,537,235 33.127 21.67 21.64 21.67 21.22 21.87 3,851,229 21.431 -1.33%
2017-11-03 0 33.95 33.90 33.95 33.65 34.10 1,147,329 38,909,583 33.913 21.96 21.93 21.96 21.77 22.06 1,773,478 21.940 -0.59%
2017-11-02 0 34.15 34.10 34.15 33.85 34.35 1,280,067 43,620,226 34.077 22.09 22.06 22.09 21.90 22.22 1,978,658 22.045 -0.73%
2017-11-01 0 34.40 34.35 34.40 33.95 34.60 1,187,653 40,695,462 34.265 22.25 22.22 22.25 21.96 22.38 1,835,809 22.168 0.58%
2017-10-31 0 34.20 34.20 34.25 34.00 34.90 723,206 24,757,993 34.234 22.13 22.13 22.16 22.00 22.58 1,117,892 22.147 -0.87%
2017-10-30 0 34.50 34.45 34.50 34.35 34.95 492,821 17,035,038 34.566 22.32 22.29 22.32 22.22 22.61 761,776 22.362 -0.86%
2017-10-27 0 34.80 34.75 34.80 34.45 34.85 495,372 17,186,855 34.695 22.51 22.48 22.51 22.29 22.55 765,719 22.445 0.58%
2017-10-26 0 34.60 34.55 34.60 33.75 34.70 1,239,213 42,639,005 34.408 22.38 22.35 22.38 21.83 22.45 1,915,508 22.260 0.58%
2017-10-25 0 34.40 34.35 34.40 34.10 34.45 454,798 15,604,948 34.312 22.25 22.22 22.25 22.06 22.29 703,002 22.198 0.44%
2017-10-24 0 34.25 34.20 34.25 34.05 34.50 1,038,872 35,560,422 34.230 22.16 22.13 22.16 22.03 22.32 1,605,832 22.145 -0.15%
2017-10-23 0 34.30 34.30 34.35 34.25 34.80 1,337,210 46,046,732 34.435 22.19 22.19 22.22 22.16 22.51 2,066,986 22.277 -2.14%
2017-10-20 0 35.05 35.00 35.05 34.60 35.10 1,057,911 36,959,346 34.936 22.68 22.64 22.68 22.38 22.71 1,635,261 22.601 0.72%
2017-10-19 0 34.80 34.60 34.80 34.50 35.00 1,090,584 37,942,405 34.791 22.51 22.38 22.51 22.32 22.64 1,685,765 22.508 -0.14%
2017-10-18 0 34.85 34.75 34.85 34.45 34.85 598,024 20,765,314 34.723 22.55 22.48 22.55 22.29 22.55 924,393 22.464 0.29%
2017-10-17 0 34.75 34.75 34.80 34.65 34.95 1,043,464 36,362,361 34.848 22.48 22.48 22.51 22.42 22.61 1,612,930 22.544 -0.71%
2017-10-16 0 35.00 35.00 35.05 34.60 35.10 938,780 32,851,451 34.994 22.64 22.64 22.68 22.38 22.71 1,451,115 22.639 0.00%
2017-10-13 0 35.00 34.95 35.00 34.45 35.05 684,144 23,852,133 34.864 22.64 22.61 22.64 22.29 22.68 1,057,512 22.555 0.00%
2017-10-12 0 35.00 34.95 35.00 34.50 35.00 1,221,526 42,575,241 34.854 22.64 22.61 22.64 22.32 22.64 1,888,168 22.548 0.43%
2017-10-11 0 34.85 34.75 34.85 34.60 34.85 514,395 17,891,888 34.782 22.55 22.48 22.55 22.38 22.55 795,124 22.502 0.29%
2017-10-10 0 34.75 34.60 34.75 34.50 34.90 823,068 28,570,854 34.713 22.48 22.38 22.48 22.32 22.58 1,272,254 22.457 0.43%
2017-10-09 0 34.60 34.55 34.60 34.40 35.00 412,451 14,259,049 34.571 22.38 22.35 22.38 22.25 22.64 637,544 22.366 -0.72%
2017-10-06 0 34.85 34.80 34.85 34.10 34.90 672,361 23,306,501 34.664 22.55 22.51 22.55 22.06 22.58 1,039,299 22.425 0.58%
2017-10-04 0 34.65 34.65 34.70 34.50 35.00 652,209 22,614,408 34.674 22.42 22.42 22.45 22.32 22.64 1,008,149 22.432 0.58%
2017-10-03 0 34.45 34.40 34.45 33.60 34.50 758,049 26,001,861 34.301 22.29 22.25 22.29 21.74 22.32 1,171,751 22.191 2.07%
2017-09-29 0 33.75 33.75 33.80 33.60 34.30 879,586 29,729,514 33.799 21.83 21.83 21.87 21.74 22.19 1,359,616 21.866 -0.74%
2017-09-28 0 34.00 34.00 34.05 33.70 34.30 1,063,217 36,142,393 33.993 22.00 22.00 22.03 21.80 22.19 1,643,463 21.992 -0.44%
2017-09-27 0 34.15 34.10 34.15 33.55 34.40 1,116,128 38,054,728 34.095 22.09 22.06 22.09 21.70 22.25 1,725,250 22.058 0.44%
2017-09-26 0 34.00 34.00 34.05 33.85 34.00 475,128 16,143,243 33.977 22.00 22.00 22.03 21.90 22.00 734,427 21.981 0.29%
2017-09-25 0 33.90 33.90 33.95 33.45 34.25 905,790 30,777,615 33.979 21.93 21.93 21.96 21.64 22.16 1,400,121 21.982 -0.73%
2017-09-22 0 34.15 34.10 34.15 34.00 34.70 962,155 32,914,455 34.209 22.09 22.06 22.09 22.00 22.45 1,487,247 22.131 -0.73%
2017-09-21 0 34.40 34.35 34.40 33.90 34.75 1,212,459 41,629,473 34.335 22.25 22.22 22.25 21.93 22.48 1,874,153 22.212 -0.29%
2017-09-20 0 34.50 34.45 34.50 34.15 34.50 1,255,275 43,181,085 34.400 22.32 22.29 22.32 22.09 22.32 1,940,335 22.254 -0.14%
2017-09-19 0 34.55 34.50 34.55 34.50 35.00 859,168 29,768,972 34.649 22.35 22.32 22.35 22.32 22.64 1,328,055 22.415 -0.72%
2017-09-18 0 34.80 34.80 34.85 34.65 35.20 1,172,186 40,904,566 34.896 22.51 22.51 22.55 22.42 22.77 1,811,901 22.575 0.58%
2017-09-15 0 34.60 34.55 34.60 34.20 34.80 1,787,812 61,672,991 34.496 22.38 22.35 22.38 22.13 22.51 2,763,502 22.317 -0.43%
2017-09-14 0 34.75 34.75 34.80 34.60 35.05 842,887 29,315,235 34.780 22.48 22.48 22.51 22.38 22.68 1,302,889 22.500 -0.71%
2017-09-13 0 35.00 34.95 35.00 34.80 35.30 931,182 32,560,802 34.967 22.64 22.61 22.64 22.51 22.84 1,439,370 22.622 -0.71%
2017-09-12 0 35.25 35.20 35.25 35.00 35.40 770,237 27,138,454 35.234 22.80 22.77 22.80 22.64 22.90 1,190,590 22.794 0.00%
2017-09-11 0 35.25 35.20 35.25 34.90 35.45 1,350,744 47,580,482 35.225 22.80 22.77 22.80 22.58 22.93 2,087,906 22.789 1.23%
2017-09-08 0 35.50 35.45 35.50 34.95 35.50 1,062,439 37,578,248 35.370 22.53 22.49 22.53 22.18 22.53 1,674,332 22.444 0.14%
2017-09-07 0 35.45 35.40 35.45 35.30 35.75 1,541,788 54,653,619 35.448 22.49 22.46 22.49 22.40 22.68 2,429,753 22.493 -0.28%
2017-09-06 0 35.55 35.50 35.55 35.20 35.60 1,587,460 56,386,373 35.520 22.56 22.53 22.56 22.34 22.59 2,501,729 22.539 -0.14%
2017-09-05 0 35.60 35.50 35.60 35.50 35.70 900,252 32,034,703 35.584 22.59 22.53 22.59 22.53 22.65 1,418,736 22.580 0.28%
2017-09-04 0 35.50 35.50 35.55 35.40 35.80 1,544,897 55,050,468 35.634 22.53 22.53 22.56 22.46 22.72 2,434,653 22.611 -0.70%
2017-09-01 0 35.75 35.70 35.75 35.60 36.00 1,916,870 68,600,062 35.788 22.68 22.65 22.68 22.59 22.84 3,020,857 22.709 -0.28%
2017-08-31 0 35.85 35.80 35.85 35.65 36.00 2,789,625 100,084,384 35.877 22.75 22.72 22.75 22.62 22.84 4,396,260 22.766 0.28%
2017-08-30 0 35.75 35.70 35.75 34.85 36.00 3,491,995 124,309,685 35.598 22.68 22.65 22.68 22.11 22.84 5,503,147 22.589 2.14%
2017-08-29 0 35.00 34.95 35.00 34.90 35.15 1,289,141 45,098,883 34.984 22.21 22.18 22.21 22.15 22.30 2,031,599 22.199 -0.85%
2017-08-28 0 35.30 35.25 35.30 34.70 36.00 4,564,098 162,114,494 35.520 22.40 22.37 22.40 22.02 22.84 7,192,709 22.539 1.88%
2017-08-25 0 34.65 34.60 34.65 32.60 35.05 5,231,913 180,763,176 34.550 21.99 21.96 21.99 20.69 22.24 8,245,140 21.924 3.59%
2017-08-24 0 33.45 33.45 33.50 33.00 33.55 1,227,535 40,978,466 33.383 21.23 21.23 21.26 20.94 21.29 1,934,512 21.183 0.15%
2017-08-22 0 33.40 33.40 33.45 33.20 33.55 522,477 17,435,795 33.371 21.19 21.19 21.23 21.07 21.29 823,388 21.176 0.15%
2017-08-21 0 33.35 33.35 33.40 32.80 33.40 1,145,422 38,000,589 33.176 21.16 21.16 21.19 20.81 21.19 1,805,107 21.052 0.60%
2017-08-18 0 33.15 33.10 33.15 32.80 33.40 1,634,817 54,055,403 33.065 21.04 21.00 21.04 20.81 21.19 2,576,361 20.981 -0.45%
2017-08-17 0 33.30 33.25 33.30 33.10 33.80 628,315 20,917,515 33.291 21.13 21.10 21.13 21.00 21.45 990,182 21.125 -0.89%
2017-08-16 0 33.60 33.60 33.65 33.10 33.65 877,632 29,267,772 33.349 21.32 21.32 21.35 21.00 21.35 1,383,089 21.161 0.30%
2017-08-15 0 33.50 33.50 33.55 33.20 33.65 1,416,669 47,344,425 33.420 21.26 21.26 21.29 21.07 21.35 2,232,574 21.206 -0.30%
2017-08-14 0 33.60 33.60 33.65 33.35 33.80 1,054,877 35,444,257 33.600 21.32 21.32 21.35 21.16 21.45 1,662,415 21.321 -0.15%
2017-08-11 0 33.65 33.60 33.65 33.35 33.95 1,971,259 66,379,115 33.673 21.35 21.32 21.35 21.16 21.54 3,106,571 21.367 -0.15%
2017-08-10 0 33.70 33.65 33.70 33.55 34.15 1,078,157 36,502,997 33.857 21.38 21.35 21.38 21.29 21.67 1,699,102 21.484 -0.15%
2017-08-09 0 33.75 33.70 33.75 33.40 33.85 492,525 16,603,951 33.712 21.42 21.38 21.42 21.19 21.48 776,186 21.392 0.30%
2017-08-08 0 33.65 33.60 33.65 33.35 33.85 850,791 28,588,178 33.602 21.35 21.32 21.35 21.16 21.48 1,340,789 21.322 -0.74%
2017-08-07 0 33.90 33.90 33.95 33.70 34.00 943,992 31,990,140 33.888 21.51 21.51 21.54 21.38 21.57 1,487,667 21.504 0.30%
2017-08-04 0 33.80 33.80 33.85 33.70 34.05 1,089,683 36,954,558 33.913 21.45 21.45 21.48 21.38 21.61 1,717,267 21.519 -0.29%
2017-08-03 0 33.90 33.90 33.95 33.70 34.00 759,157 25,743,731 33.911 21.51 21.51 21.54 21.38 21.57 1,196,380 21.518 -0.15%
2017-08-02 0 33.95 33.95 34.00 33.65 34.10 3,274,832 111,228,386 33.965 21.54 21.54 21.57 21.35 21.64 5,160,913 21.552 0.15%
2017-08-01 0 33.90 33.85 33.90 33.35 33.90 2,016,575 68,003,523 33.722 21.51 21.48 21.51 21.16 21.51 3,177,986 21.398 1.35%
2017-07-31 0 33.45 33.40 33.45 33.10 33.50 1,210,347 40,339,651 33.329 21.23 21.19 21.23 21.00 21.26 1,907,425 21.149 0.00%
2017-07-28 0 33.45 33.45 33.50 33.10 33.50 781,594 26,076,622 33.363 21.23 21.23 21.26 21.00 21.26 1,231,739 21.171 -0.30%
2017-07-27 0 33.55 33.50 33.55 33.10 33.65 1,039,671 34,823,608 33.495 21.29 21.26 21.29 21.00 21.35 1,638,451 21.254 0.45%
2017-07-26 0 33.40 33.40 33.50 33.30 33.70 911,377 30,512,376 33.479 21.19 21.19 21.26 21.13 21.38 1,436,268 21.244 -0.30%
2017-07-25 0 33.50 33.45 33.50 33.35 33.65 730,937 24,477,591 33.488 21.26 21.23 21.26 21.16 21.35 1,151,907 21.250 -0.15%
2017-07-24 0 33.55 33.50 33.55 33.30 33.80 631,079 21,158,428 33.527 21.29 21.26 21.29 21.13 21.45 994,538 21.275 -0.30%
2017-07-21 0 33.65 33.55 33.65 33.00 33.65 1,422,800 47,522,698 33.401 21.35 21.29 21.35 20.94 21.35 2,242,236 21.194 0.45%
2017-07-20 0 33.50 33.45 33.50 33.05 33.60 874,282 29,187,552 33.385 21.26 21.23 21.26 20.97 21.32 1,377,809 21.184 -0.15%
2017-07-19 0 33.55 33.50 33.55 33.45 33.75 928,800 31,172,935 33.563 21.29 21.26 21.29 21.23 21.42 1,463,726 21.297 -0.45%
2017-07-18 0 33.70 33.65 33.70 33.35 33.75 1,144,809 38,474,246 33.608 21.38 21.35 21.38 21.16 21.42 1,804,141 21.326 -0.44%
2017-07-17 0 33.85 33.80 33.85 33.25 34.10 1,590,571 53,800,696 33.825 21.48 21.45 21.48 21.10 21.64 2,506,632 21.463 0.45%
2017-07-14 0 33.70 33.65 33.70 33.50 33.90 1,090,734 36,793,901 33.733 21.38 21.35 21.38 21.26 21.51 1,718,923 21.405 -0.30%
2017-07-13 0 33.80 33.75 33.80 33.40 33.80 1,266,512 42,677,583 33.697 21.45 21.42 21.45 21.19 21.45 1,995,937 21.382 1.20%
2017-07-12 0 33.40 33.35 33.40 33.15 33.60 1,470,762 49,121,873 33.399 21.19 21.16 21.19 21.04 21.32 2,317,821 21.193 0.60%
2017-07-11 0 33.20 33.15 33.20 32.60 33.20 767,442 25,354,383 33.038 21.07 21.04 21.07 20.69 21.07 1,209,437 20.964 1.07%
2017-07-10 0 32.85 32.80 32.85 32.70 33.25 844,222 27,840,059 32.977 20.84 20.81 20.84 20.75 21.10 1,330,437 20.926 0.00%
2017-07-07 0 32.85 32.80 32.85 32.30 33.00 917,954 30,089,685 32.779 20.84 20.81 20.84 20.50 20.94 1,446,633 20.800 0.61%
2017-07-06 0 32.65 32.65 32.70 32.50 32.95 628,302 20,507,611 32.640 20.72 20.72 20.75 20.62 20.91 990,161 20.711 -0.46%
2017-07-05 0 32.80 32.80 32.85 32.40 33.00 919,936 30,155,251 32.780 20.81 20.81 20.84 20.56 20.94 1,449,757 20.800 0.31%
2017-07-04 0 32.70 32.70 32.75 32.30 33.15 1,750,387 57,105,086 32.624 20.75 20.75 20.78 20.50 21.04 2,758,491 20.702 -1.65%
2017-07-03 0 33.25 33.20 33.25 32.90 33.50 2,017,102 67,111,628 33.271 21.10 21.07 21.10 20.88 21.26 3,178,816 21.112 -0.89%
2017-06-30 0 33.55 33.55 33.60 33.10 33.85 2,266,774 76,135,242 33.587 21.29 21.29 21.32 21.00 21.48 3,572,282 21.313 -1.32%
2017-06-29 0 34.00 33.95 34.00 33.45 34.10 2,474,207 83,938,725 33.926 21.57 21.54 21.57 21.23 21.64 3,899,183 21.527 1.19%
2017-06-28 0 33.60 33.55 33.60 33.20 33.70 945,469 31,659,588 33.486 21.32 21.29 21.32 21.07 21.38 1,489,995 21.248 0.60%
2017-06-27 0 33.40 33.40 33.45 33.30 33.75 858,678 28,718,486 33.445 21.19 21.19 21.23 21.13 21.42 1,353,218 21.222 -0.74%
2017-06-26 0 33.65 33.60 33.65 33.30 33.80 487,596 16,381,990 33.597 21.35 21.32 21.35 21.13 21.45 768,418 21.319 0.75%
2017-06-23 0 33.40 33.35 33.40 33.20 33.85 1,759,034 58,793,166 33.424 21.19 21.16 21.19 21.07 21.48 2,772,118 21.209 0.00%
2017-06-22 0 33.40 33.35 33.40 33.00 33.70 924,438 30,864,447 33.387 21.19 21.16 21.19 20.94 21.38 1,456,852 21.186 0.30%
2017-06-21 0 33.30 33.25 33.30 32.95 33.65 1,639,499 54,568,268 33.284 21.13 21.10 21.13 20.91 21.35 2,583,739 21.120 -1.19%
2017-06-20 0 33.70 33.70 33.75 33.35 33.80 996,953 33,577,904 33.681 21.38 21.38 21.42 21.16 21.45 1,571,130 21.372 -0.30%
2017-06-19 0 33.80 33.75 33.80 33.35 33.85 1,025,146 34,579,841 33.732 21.45 21.42 21.45 21.16 21.48 1,615,561 21.404 1.35%
2017-06-16 0 33.35 33.35 33.45 33.15 33.55 2,542,955 84,823,024 33.356 21.16 21.16 21.23 21.04 21.29 4,007,525 21.166 -0.15%
2017-06-15 0 33.40 33.25 33.40 33.00 33.50 1,043,881 34,744,564 33.284 21.19 21.10 21.19 20.94 21.26 1,645,086 21.120 -0.45%
2017-06-14 0 33.55 33.55 33.60 33.15 33.95 1,967,148 65,794,210 33.446 21.29 21.29 21.32 21.04 21.54 3,100,092 21.223 -1.18%
2017-06-13 0 33.95 33.90 33.95 33.40 33.95 2,143,098 72,403,688 33.785 21.54 21.51 21.54 21.19 21.54 3,377,377 21.438 1.19%
2017-06-12 0 33.55 33.55 33.60 33.00 34.00 2,206,050 73,650,987 33.386 21.29 21.29 21.32 20.94 21.57 3,476,585 21.185 -0.74%
2017-06-09 0 33.80 33.60 33.80 32.85 33.80 3,718,137 124,531,892 33.493 21.45 21.32 21.45 20.84 21.45 5,859,532 21.253 2.42%
2017-06-08 0 33.00 32.95 33.00 32.75 33.15 703,611 23,203,301 32.977 20.94 20.91 20.94 20.78 21.04 1,108,843 20.926 0.76%
2017-06-07 0 32.75 32.75 32.80 32.65 32.90 651,617 21,364,876 32.787 20.78 20.78 20.81 20.72 20.88 1,026,904 20.805 -0.61%
2017-06-06 0 32.95 32.95 33.00 32.80 33.10 1,182,039 38,984,399 32.981 20.91 20.91 20.94 20.81 21.00 1,862,813 20.928 0.15%
2017-06-05 0 32.90 32.90 32.95 32.75 33.05 900,225 29,646,311 32.932 20.88 20.88 20.91 20.78 20.97 1,418,694 20.897 -0.30%
2017-06-02 0 33.00 32.95 33.00 32.65 33.10 1,068,796 35,161,881 32.899 20.94 20.91 20.94 20.72 21.00 1,684,350 20.876 0.00%
2017-06-01 0 33.00 32.95 33.00 32.45 33.00 1,275,469 41,842,048 32.805 20.94 20.91 20.94 20.59 20.94 2,010,053 20.816 0.30%
2017-05-31 0 32.90 32.80 32.90 32.35 32.90 1,879,398 61,592,583 32.773 20.88 20.81 20.88 20.53 20.88 2,961,804 20.796 0.77%
2017-05-29 0 32.65 32.65 32.70 32.00 32.80 757,558 24,608,726 32.484 20.72 20.72 20.75 20.31 20.81 1,193,860 20.613 1.24%
2017-05-26 0 32.25 32.25 32.30 31.85 32.35 872,048 28,087,635 32.209 20.46 20.46 20.50 20.21 20.53 1,374,289 20.438 0.94%
2017-05-25 0 31.95 31.95 32.05 31.90 32.40 1,857,185 59,552,537 32.066 20.27 20.27 20.34 20.24 20.56 2,926,798 20.347 -0.62%
2017-05-24 0 32.15 32.15 32.20 32.10 32.35 501,082 16,118,997 32.168 20.40 20.40 20.43 20.37 20.53 789,671 20.412 -0.31%
2017-05-23 0 32.25 32.25 32.30 32.10 32.50 1,234,855 39,789,872 32.222 20.46 20.46 20.50 20.37 20.62 1,946,048 20.447 0.16%
2017-05-22 0 32.20 32.20 32.25 32.15 32.70 1,046,510 33,826,235 32.323 20.43 20.43 20.46 20.40 20.75 1,649,229 20.510 -0.77%
2017-05-19 0 32.45 32.40 32.45 32.05 32.50 445,064 14,408,533 32.374 20.59 20.56 20.59 20.34 20.62 701,391 20.543 0.15%
2017-05-18 0 32.40 32.40 32.45 32.20 32.75 1,045,865 33,910,295 32.423 20.56 20.56 20.59 20.43 20.78 1,648,212 20.574 -0.15%
2017-05-17 0 32.45 32.40 32.45 32.30 32.90 921,135 29,898,144 32.458 20.59 20.56 20.59 20.50 20.88 1,451,646 20.596 -1.37%
2017-05-16 0 32.90 32.90 32.95 32.50 32.95 1,195,892 39,186,654 32.768 20.88 20.88 20.91 20.62 20.91 1,884,645 20.793 -0.15%
2017-05-15 0 32.95 32.90 32.95 32.75 33.00 1,716,175 56,457,819 32.897 20.91 20.88 20.91 20.78 20.94 2,704,575 20.875 0.92%
2017-05-12 0 32.65 32.60 32.65 32.40 32.70 605,716 19,723,041 32.562 20.72 20.69 20.72 20.56 20.75 954,567 20.662 -0.15%
2017-05-11 0 32.70 32.70 32.75 32.65 32.80 949,924 31,060,147 32.698 20.75 20.75 20.78 20.72 20.81 1,497,016 20.748 0.00%
2017-05-10 0 32.70 32.65 32.70 32.40 32.70 1,387,136 45,234,174 32.610 20.75 20.72 20.75 20.56 20.75 2,186,032 20.692 0.93%
2017-05-09 0 32.40 32.35 32.40 32.00 32.40 841,401 27,159,895 32.279 20.56 20.53 20.56 20.31 20.56 1,325,991 20.483 0.31%
2017-05-08 0 32.30 32.25 32.30 32.00 32.40 448,146 14,456,350 32.258 20.50 20.46 20.50 20.31 20.56 706,248 20.469 0.47%
2017-05-05 0 32.15 32.15 32.20 31.85 32.45 903,703 29,066,021 32.163 20.40 20.40 20.43 20.21 20.59 1,424,175 20.409 -1.08%
2017-05-04 0 32.50 32.45 32.50 31.95 32.50 792,592 25,671,482 32.389 20.62 20.59 20.62 20.27 20.62 1,249,071 20.552 0.93%
2017-05-02 0 32.20 32.15 32.20 32.00 32.40 690,886 22,235,767 32.184 20.43 20.40 20.43 20.31 20.56 1,088,790 20.422 0.00%
2017-04-28 0 32.20 32.20 32.25 32.05 32.45 960,670 30,911,329 32.177 20.43 20.43 20.46 20.34 20.59 1,513,951 20.418 -0.46%
2017-04-27 0 32.35 32.30 32.35 31.90 32.55 1,263,054 40,834,069 32.330 20.53 20.50 20.53 20.24 20.65 1,990,487 20.515 0.00%
2017-04-26 0 32.35 32.30 32.35 31.95 32.50 1,339,016 43,274,784 32.318 20.53 20.50 20.53 20.27 20.62 2,110,198 20.507 0.78%
2017-04-25 0 32.10 32.05 32.10 31.35 32.10 2,306,139 73,789,658 31.997 20.37 20.34 20.37 19.89 20.37 3,634,319 20.304 3.05%
2017-04-24 0 31.15 31.15 31.20 30.65 31.25 1,176,902 36,471,354 30.989 19.77 19.77 19.80 19.45 19.83 1,854,718 19.664 0.00%
2017-04-21 0 31.15 31.10 31.15 30.85 31.40 822,804 25,632,784 31.153 19.77 19.73 19.77 19.58 19.92 1,296,683 19.768 -0.48%
2017-04-20 0 31.30 31.25 31.30 30.75 31.35 1,281,443 39,773,451 31.038 19.86 19.83 19.86 19.51 19.89 2,019,467 19.695 1.79%
2017-04-19 0 30.75 30.70 30.75 30.60 30.95 2,019,623 62,122,345 30.759 19.51 19.48 19.51 19.42 19.64 3,182,789 19.518 -0.65%
2017-04-18 0 30.95 30.90 30.95 30.65 31.45 2,355,229 72,813,411 30.916 19.64 19.61 19.64 19.45 19.96 3,711,681 19.617 -1.59%
2017-04-13 0 31.45 31.45 31.50 31.45 31.90 1,108,371 35,074,289 31.645 19.96 19.96 19.99 19.96 20.24 1,746,718 20.080 -0.94%
2017-04-12 0 31.75 31.75 31.80 30.75 31.75 2,049,549 64,355,146 31.400 20.15 20.15 20.18 19.51 20.15 3,229,950 19.925 0.32%
2017-04-11 0 31.65 31.65 31.70 31.50 32.25 1,074,718 34,010,474 31.646 20.08 20.08 20.12 19.99 20.46 1,693,683 20.081 -1.56%
2017-04-10 0 32.15 32.10 32.15 31.75 32.15 537,177 17,221,128 32.059 20.40 20.37 20.40 20.15 20.40 846,555 20.343 0.63%
2017-04-07 0 31.95 31.85 31.95 31.40 32.00 1,825,097 57,873,024 31.710 20.27 20.21 20.27 19.92 20.31 2,876,229 20.121 -0.16%
2017-04-06 0 32.00 31.95 32.00 31.60 32.10 627,189 20,026,434 31.930 20.31 20.27 20.31 20.05 20.37 988,407 20.261 -0.62%
2017-04-05 0 32.20 32.15 32.20 31.60 32.65 2,828,697 90,553,876 32.013 20.43 20.40 20.43 20.05 20.72 4,457,835 20.313 -0.92%
2017-04-03 0 32.50 32.40 32.50 32.10 32.50 695,585 22,553,263 32.423 20.62 20.56 20.62 20.37 20.62 1,096,195 20.574 1.09%
2017-03-31 0 32.15 32.15 32.20 32.00 32.60 1,143,708 36,771,366 32.151 20.40 20.40 20.43 20.31 20.69 1,802,406 20.401 -0.77%
2017-03-30 0 32.40 32.40 32.45 32.30 32.60 1,436,657 46,629,786 32.457 20.56 20.56 20.59 20.50 20.69 2,264,074 20.596 0.15%
2017-03-29 0 32.35 32.35 32.40 32.30 32.55 1,312,272 42,553,763 32.428 20.53 20.53 20.56 20.50 20.65 2,068,052 20.577 0.00%
2017-03-28 0 32.35 32.30 32.35 32.25 32.50 872,631 28,253,060 32.377 20.53 20.50 20.53 20.46 20.62 1,375,207 20.545 0.62%
2017-03-27 0 32.15 32.10 32.15 31.90 32.25 1,256,020 40,325,021 32.105 20.40 20.37 20.40 20.24 20.46 1,979,402 20.372 -0.46%
2017-03-24 0 32.30 32.25 32.30 31.95 32.30 1,386,931 44,622,819 32.174 20.50 20.46 20.50 20.27 20.50 2,185,709 20.416 0.47%
2017-03-23 0 32.15 32.10 32.15 31.90 32.35 1,940,632 62,471,701 32.191 20.40 20.37 20.40 20.24 20.53 3,058,304 20.427 1.10%
2017-03-22 0 31.80 31.80 31.85 31.60 32.40 1,541,317 49,083,923 31.845 20.18 20.18 20.21 20.05 20.56 2,429,011 20.207 -0.78%
2017-03-21 0 32.05 32.05 32.15 31.95 32.45 1,062,825 34,181,128 32.161 20.34 20.34 20.40 20.27 20.59 1,674,940 20.407 0.00%
2017-03-20 0 32.05 32.00 32.05 31.85 32.25 562,705 18,051,257 32.079 20.34 20.31 20.34 20.21 20.46 886,785 20.356 0.16%
2017-03-17 0 32.00 32.00 32.10 32.00 33.00 2,050,444 66,030,055 32.203 20.31 20.31 20.37 20.31 20.94 3,231,361 20.434 -1.69%
2017-03-16 0 32.55 32.50 32.55 31.60 32.55 2,242,804 72,298,171 32.236 20.65 20.62 20.65 20.05 20.65 3,534,507 20.455 3.01%
2017-03-15 0 31.60 31.60 31.65 31.30 31.75 1,057,360 33,369,915 31.560 20.05 20.05 20.08 19.86 20.15 1,666,328 20.026 -0.47%
2017-03-14 0 31.75 31.75 31.85 31.50 32.00 1,271,553 40,399,461 31.772 20.15 20.15 20.21 19.99 20.31 2,003,881 20.161 -0.31%
2017-03-13 0 31.85 31.85 31.90 31.60 32.15 959,106 30,612,891 31.918 20.21 20.21 20.24 20.05 20.40 1,511,486 20.254 1.11%
2017-03-10 0 31.50 31.50 31.55 31.50 31.95 1,137,453 35,953,039 31.608 19.99 19.99 20.02 19.99 20.27 1,792,549 20.057 -0.94%
2017-03-09 0 31.80 31.80 31.85 31.65 32.10 1,239,762 39,400,620 31.781 20.18 20.18 20.21 20.08 20.37 1,953,781 20.166 -0.63%
2017-03-08 0 32.00 32.00 32.05 31.60 32.10 2,445,200 78,161,648 31.965 20.31 20.31 20.34 20.05 20.37 3,853,469 20.283 -0.31%
2017-03-07 0 32.10 32.05 32.10 31.80 32.25 1,383,432 44,303,589 32.024 20.37 20.34 20.37 20.18 20.46 2,180,195 20.321 0.16%
2017-03-06 0 32.05 32.00 32.05 31.80 32.35 1,211,507 38,859,125 32.075 20.34 20.31 20.34 20.18 20.53 1,909,253 20.353 0.16%
2017-03-03 0 32.00 31.95 32.00 31.80 32.20 6,731,011 215,482,832 32.013 20.31 20.27 20.31 20.18 20.43 10,607,617 20.314 -0.78%
2017-03-02 0 32.25 32.20 32.25 32.00 33.10 2,413,522 78,079,970 32.351 20.46 20.43 20.46 20.31 21.00 3,803,547 20.528 -0.98%
2017-03-01 0 32.85 32.75 32.85 32.20 32.85 1,973,203 64,387,511 32.631 20.67 20.60 20.67 20.26 20.67 3,136,367 20.529 2.34%
2017-02-28 0 32.10 32.10 32.15 32.10 33.25 2,619,659 85,029,921 32.458 20.20 20.20 20.23 20.20 20.92 4,163,896 20.421 -1.98%
2017-02-27 0 32.75 32.70 32.75 31.95 33.10 1,478,693 48,384,400 32.721 20.60 20.57 20.60 20.10 20.82 2,350,353 20.586 -0.46%
2017-02-24 0 32.90 32.90 32.95 32.65 33.15 1,636,819 53,926,695 32.946 20.70 20.70 20.73 20.54 20.86 2,601,692 20.728 -0.30%
2017-02-23 0 33.00 32.95 33.00 32.55 33.20 1,272,899 41,976,955 32.977 20.76 20.73 20.76 20.48 20.89 2,023,248 20.747 0.00%
2017-02-22 0 33.00 33.00 33.05 32.75 33.20 3,115,338 102,865,817 33.019 20.76 20.76 20.79 20.60 20.89 4,951,768 20.774 0.30%
2017-02-21 0 32.90 32.85 32.90 32.75 33.10 3,562,071 117,156,325 32.890 20.70 20.67 20.70 20.60 20.82 5,661,842 20.692 0.30%
2017-02-20 0 32.80 32.80 32.85 32.10 33.05 3,503,114 114,205,680 32.601 20.64 20.64 20.67 20.20 20.79 5,568,131 20.511 -0.91%
2017-02-17 0 33.10 33.05 33.10 32.85 34.50 5,335,615 177,353,155 33.239 20.82 20.79 20.82 20.67 21.71 8,480,855 20.912 -4.06%
2017-02-16 0 34.50 34.50 34.55 33.80 34.60 2,688,889 92,321,937 34.335 21.71 21.71 21.74 21.26 21.77 4,273,936 21.601 -0.43%
2017-02-15 0 34.65 34.60 34.65 33.85 34.75 5,099,971 175,419,955 34.396 21.80 21.77 21.80 21.30 21.86 8,106,303 21.640 2.21%
2017-02-14 0 33.90 33.85 33.90 33.65 33.95 2,773,122 93,868,463 33.849 21.33 21.30 21.33 21.17 21.36 4,407,823 21.296 0.44%
2017-02-13 0 33.75 33.70 33.75 33.35 33.90 3,107,732 104,558,339 33.645 21.23 21.20 21.23 20.98 21.33 4,939,679 21.167 0.30%
2017-02-10 0 33.65 33.65 33.70 33.40 34.00 6,035,991 202,569,025 33.560 21.17 21.17 21.20 21.01 21.39 9,594,089 21.114 1.51%
2017-02-09 0 33.15 33.15 33.20 33.00 33.45 2,799,531 93,066,456 33.244 20.86 20.86 20.89 20.76 21.04 4,449,799 20.915 -0.60%
2017-02-08 0 33.35 33.30 33.35 32.50 33.35 2,593,561 85,834,067 33.095 20.98 20.95 20.98 20.45 20.98 4,122,414 20.821 1.83%
2017-02-07 0 32.75 32.75 32.80 32.40 32.95 2,036,202 66,583,820 32.700 20.60 20.60 20.64 20.38 20.73 3,236,503 20.573 -0.30%
2017-02-06 0 32.85 32.80 32.85 32.75 33.35 3,524,374 115,873,399 32.878 20.67 20.64 20.67 20.60 20.98 5,601,923 20.685 0.00%
2017-02-03 0 32.85 32.85 32.90 32.70 33.45 1,422,381 46,908,470 32.979 20.67 20.67 20.70 20.57 21.04 2,260,847 20.748 -1.35%
2017-02-02 0 33.30 33.25 33.30 33.00 33.35 1,817,000 60,295,347 33.184 20.95 20.92 20.95 20.76 20.98 2,888,086 20.877 0.45%
2017-02-01 0 33.15 33.10 33.15 32.25 33.15 1,734,786 56,930,881 32.817 20.86 20.82 20.86 20.29 20.86 2,757,408 20.647 -0.30%
2017-01-27 0 33.25 33.20 33.25 32.45 33.30 1,396,224 46,223,252 33.106 20.92 20.89 20.92 20.42 20.95 2,219,271 20.828 1.22%
2017-01-26 0 32.85 32.80 32.85 32.15 33.00 2,220,494 72,840,796 32.804 20.67 20.64 20.67 20.23 20.76 3,529,431 20.638 2.50%
2017-01-25 0 32.05 32.05 32.10 31.90 32.50 1,496,054 47,952,142 32.052 20.16 20.16 20.20 20.07 20.45 2,377,948 20.165 -1.08%
2017-01-24 0 32.40 32.35 32.40 31.65 32.40 2,378,470 76,517,254 32.171 20.38 20.35 20.38 19.91 20.38 3,780,531 20.240 2.53%
2017-01-23 0 31.60 31.55 31.60 31.30 32.20 1,778,758 56,241,496 31.618 19.88 19.85 19.88 19.69 20.26 2,827,301 19.892 0.32%
2017-01-20 0 31.50 31.50 31.55 31.30 31.85 1,154,556 36,424,835 31.549 19.82 19.82 19.85 19.69 20.04 1,835,144 19.848 -0.32%
2017-01-19 0 31.60 31.55 31.60 31.45 31.90 1,021,336 32,242,352 31.569 19.88 19.85 19.88 19.79 20.07 1,623,393 19.861 -0.78%
2017-01-18 0 31.85 31.85 31.90 31.85 32.50 2,202,106 70,678,211 32.096 20.04 20.04 20.07 20.04 20.45 3,500,204 20.193 0.47%
2017-01-17 0 31.70 31.65 31.70 31.45 31.85 414,610 13,142,656 31.699 19.94 19.91 19.94 19.79 20.04 659,014 19.943 0.48%
2017-01-16 0 31.55 31.55 31.60 31.50 31.80 524,344 16,589,285 31.638 19.85 19.85 19.88 19.82 20.01 833,434 19.905 -0.47%
2017-01-13 0 31.70 31.70 31.75 31.50 32.05 744,703 23,677,909 31.795 19.94 19.94 19.98 19.82 20.16 1,183,691 20.003 0.16%
2017-01-12 0 31.65 31.60 31.65 31.35 31.95 1,403,794 44,331,610 31.580 19.91 19.88 19.91 19.72 20.10 2,231,303 19.868 -1.09%
2017-01-11 0 32.00 31.95 32.00 31.55 32.00 1,398,873 44,551,517 31.848 20.13 20.10 20.13 19.85 20.13 2,223,481 20.037 0.79%
2017-01-10 0 31.75 31.70 31.75 31.20 31.75 1,598,856 50,481,704 31.574 19.98 19.94 19.98 19.63 19.98 2,541,350 19.864 1.44%
2017-01-09 0 31.30 31.25 31.30 31.05 31.55 1,129,746 35,308,428 31.253 19.69 19.66 19.69 19.53 19.85 1,795,709 19.663 0.32%
2017-01-06 0 31.20 31.15 31.20 31.00 31.40 1,262,943 39,347,630 31.156 19.63 19.60 19.63 19.50 19.75 2,007,423 19.601 0.65%
2017-01-05 0 31.00 30.95 31.00 30.70 31.40 1,440,703 44,644,620 30.988 19.50 19.47 19.50 19.31 19.75 2,289,969 19.496 0.98%
2017-01-04 0 30.70 30.65 30.70 30.50 31.00 1,380,670 42,390,489 30.703 19.31 19.28 19.31 19.19 19.50 2,194,548 19.316 -0.16%
2017-01-03 0 30.75 30.70 30.75 29.60 30.75 1,722,004 52,513,968 30.496 19.35 19.31 19.35 18.62 19.35 2,737,091 19.186 3.54%
2016-12-30 0 29.70 29.65 29.70 29.45 29.95 1,596,113 47,378,702 29.684 18.69 18.65 18.69 18.53 18.84 2,536,990 18.675 1.02%
2016-12-29 0 29.40 29.35 29.40 29.25 29.75 2,072,773 60,900,399 29.381 18.50 18.47 18.50 18.40 18.72 3,294,632 18.485 -1.18%
2016-12-28 0 29.75 29.70 29.75 29.50 29.85 1,779,738 52,761,272 29.646 18.72 18.69 18.72 18.56 18.78 2,828,858 18.651 -0.17%
2016-12-23 0 29.80 29.80 29.85 29.75 30.20 1,622,747 48,493,018 29.883 18.75 18.75 18.78 18.72 19.00 2,579,324 18.801 -1.49%
2016-12-22 0 30.25 30.20 30.25 30.05 30.60 1,388,932 42,015,767 30.250 19.03 19.00 19.03 18.91 19.25 2,207,680 19.032 -0.98%
2016-12-21 0 30.55 30.50 30.55 30.20 30.65 2,138,301 65,073,975 30.433 19.22 19.19 19.22 19.00 19.28 3,398,787 19.146 1.16%
2016-12-20 0 30.20 30.15 30.20 30.10 30.60 1,286,387 38,835,482 30.190 19.00 18.97 19.00 18.94 19.25 2,044,687 18.993 -0.17%
2016-12-19 0 30.25 30.20 30.25 30.20 30.60 1,097,201 33,216,665 30.274 19.03 19.00 19.03 19.00 19.25 1,743,979 19.046 -1.14%
2016-12-16 0 30.60 30.55 30.60 30.30 31.10 2,710,532 82,879,112 30.577 19.25 19.22 19.25 19.06 19.57 4,308,337 19.237 -0.97%
2016-12-15 0 30.90 30.85 30.90 30.40 31.60 2,861,807 87,957,660 30.735 19.44 19.41 19.44 19.13 19.88 4,548,786 19.337 -1.90%
2016-12-14 0 31.50 31.45 31.50 31.15 32.00 1,717,646 54,066,410 31.477 19.82 19.79 19.82 19.60 20.13 2,730,164 19.803 -0.47%
2016-12-13 0 31.65 31.65 31.70 31.30 32.00 2,692,145 85,237,219 31.661 19.91 19.91 19.94 19.69 20.13 4,279,111 19.919 -2.01%
2016-12-12 0 32.30 32.25 32.30 31.70 32.85 1,417,261 45,611,989 32.183 20.32 20.29 20.32 19.94 20.67 2,252,708 20.248 -1.37%
2016-12-09 0 32.75 32.70 32.75 32.50 33.10 552,611 18,099,965 32.754 20.60 20.57 20.60 20.45 20.82 878,364 20.606 -0.61%
2016-12-08 0 32.95 32.95 33.00 32.90 33.45 1,769,202 58,699,092 33.178 20.73 20.73 20.76 20.70 21.04 2,812,112 20.874 0.61%
2016-12-07 0 32.75 32.70 32.75 32.55 32.95 1,090,305 35,701,720 32.745 20.60 20.57 20.60 20.48 20.73 1,733,018 20.601 0.77%
2016-12-06 0 32.50 32.45 32.50 32.00 32.60 1,023,931 33,192,770 32.417 20.45 20.42 20.45 20.13 20.51 1,627,518 20.395 1.88%
2016-12-05 0 31.90 31.85 31.90 31.60 32.05 582,493 18,546,117 31.839 20.07 20.04 20.07 19.88 20.16 925,861 20.031 0.31%
2016-12-02 0 31.80 31.80 31.85 31.75 32.30 957,508 30,546,583 31.902 20.01 20.01 20.04 19.98 20.32 1,521,940 20.071 -0.93%
2016-12-01 0 32.10 32.05 32.10 31.80 32.40 1,781,616 57,220,946 32.117 20.20 20.16 20.20 20.01 20.38 2,831,844 20.206 -0.16%
2016-11-30 0 32.15 32.15 32.30 32.15 33.00 1,790,197 57,828,310 32.303 20.23 20.23 20.32 20.23 20.76 2,845,483 20.323 -0.62%
2016-11-29 0 32.35 32.30 32.35 32.00 32.45 1,483,045 47,864,365 32.274 20.35 20.32 20.35 20.13 20.42 2,357,271 20.305 -0.46%
2016-11-28 0 32.50 32.50 32.55 32.50 33.20 1,233,028 40,445,239 32.802 20.45 20.45 20.48 20.45 20.89 1,959,874 20.637 -1.07%
2016-11-25 0 32.85 32.80 32.85 32.00 32.95 2,217,223 72,305,303 32.611 20.67 20.64 20.67 20.13 20.73 3,524,232 20.517 1.86%
2016-11-24 0 32.25 32.20 32.25 31.65 32.30 556,252 17,859,707 32.107 20.29 20.26 20.29 19.91 20.32 884,152 20.200 0.16%
2016-11-23 0 32.20 32.20 32.25 31.80 32.40 1,150,366 37,084,081 32.237 20.26 20.26 20.29 20.01 20.38 1,828,484 20.281 0.63%
2016-11-22 0 32.00 32.00 32.05 31.95 32.55 2,587,840 83,339,457 32.204 20.13 20.13 20.16 20.10 20.48 4,113,321 20.261 0.79%
2016-11-21 0 31.75 31.75 31.80 31.50 31.90 1,075,088 34,152,818 31.767 19.98 19.98 20.01 19.82 20.07 1,708,831 19.986 0.63%
2016-11-18 0 31.55 31.50 31.55 31.10 31.80 690,475 21,667,025 31.380 19.85 19.82 19.85 19.57 20.01 1,097,496 19.742 0.00%
2016-11-17 0 31.55 31.50 31.55 31.20 31.70 1,457,886 45,831,008 31.437 19.85 19.82 19.85 19.63 19.94 2,317,281 19.778 0.64%
2016-11-16 0 31.35 31.35 31.40 31.25 32.00 1,386,471 43,827,290 31.611 19.72 19.72 19.75 19.66 20.13 2,203,768 19.887 -1.10%
2016-11-15 0 31.70 31.65 31.70 31.05 31.70 1,534,410 48,362,965 31.519 19.94 19.91 19.94 19.53 19.94 2,438,914 19.830 1.77%
2016-11-14 0 31.15 31.15 31.20 30.80 31.65 1,063,414 33,241,170 31.259 19.60 19.60 19.63 19.38 19.91 1,690,276 19.666 -0.80%
2016-11-11 0 31.40 31.25 31.40 30.90 31.65 2,142,306 67,086,138 31.315 19.75 19.66 19.75 19.44 19.91 3,405,153 19.701 1.13%
2016-11-10 0 31.05 31.05 31.10 30.55 31.45 2,222,533 69,070,815 31.078 19.53 19.53 19.57 19.22 19.79 3,532,672 19.552 2.14%
2016-11-09 0 30.40 30.25 30.40 29.05 30.85 5,757,914 171,123,709 29.720 19.13 19.03 19.13 18.28 19.41 9,152,091 18.698 -0.49%
2016-11-08 0 30.55 30.50 30.55 30.45 31.35 1,913,561 58,578,403 30.612 19.22 19.19 19.22 19.16 19.72 3,041,568 19.259 -1.45%
2016-11-07 0 31.00 30.95 31.00 30.90 31.40 1,762,582 54,744,968 31.060 19.50 19.47 19.50 19.44 19.75 2,801,589 19.541 0.16%
2016-11-04 0 30.95 30.95 31.00 30.70 31.25 714,378 22,115,169 30.957 19.47 19.47 19.50 19.31 19.66 1,135,490 19.476 0.00%
2016-11-03 0 30.95 30.95 31.00 30.90 31.50 869,945 26,997,205 31.033 19.47 19.47 19.50 19.44 19.82 1,382,760 19.524 -0.64%
2016-11-02 0 31.15 31.10 31.15 30.95 32.10 1,139,966 35,621,408 31.248 19.60 19.57 19.60 19.47 20.20 1,811,953 19.659 -2.20%
2016-11-01 0 31.85 31.80 31.85 31.55 32.15 2,229,537 71,005,886 31.848 20.04 20.01 20.04 19.85 20.23 3,543,805 20.037 1.92%
2016-10-31 0 31.25 31.25 31.30 30.80 31.70 2,626,088 82,411,831 31.382 19.66 19.66 19.69 19.38 19.94 4,174,115 19.744 1.30%
2016-10-28 0 30.85 30.80 30.85 30.80 31.75 1,270,422 39,389,926 31.005 19.41 19.38 19.41 19.38 19.98 2,019,311 19.507 -2.06%
2016-10-27 0 31.50 31.40 31.50 30.85 31.85 1,285,125 40,087,074 31.193 19.82 19.75 19.82 19.41 20.04 2,042,681 19.625 -0.63%
2016-10-26 0 31.70 31.60 31.70 31.35 32.25 815,150 25,799,919 31.651 19.94 19.88 19.94 19.72 20.29 1,295,665 19.912 -1.09%
2016-10-25 0 32.05 32.00 32.05 31.60 32.25 820,386 26,266,615 32.017 20.16 20.13 20.16 19.88 20.29 1,303,987 20.143 -0.31%
2016-10-24 0 32.15 32.10 32.15 31.60 32.40 1,648,482 52,872,060 32.073 20.23 20.20 20.23 19.88 20.38 2,620,230 20.178 1.74%
2016-10-20 0 31.60 31.60 31.65 31.45 31.80 1,303,688 41,166,225 31.577 19.88 19.88 19.91 19.79 20.01 2,072,186 19.866 0.32%
2016-10-19 0 31.50 31.45 31.50 31.30 32.00 1,184,039 37,345,913 31.541 19.82 19.79 19.82 19.69 20.13 1,882,007 19.844 0.16%
2016-10-18 0 31.45 31.40 31.45 31.20 31.70 1,767,391 55,572,267 31.443 19.79 19.75 19.79 19.63 19.94 2,809,233 19.782 1.94%
2016-10-17 0 30.85 30.85 30.95 30.85 31.70 1,769,942 54,976,020 31.061 19.41 19.41 19.47 19.41 19.94 2,813,288 19.542 -2.37%
2016-10-14 0 31.60 31.55 31.60 31.15 31.70 1,402,951 44,201,842 31.506 19.88 19.85 19.88 19.60 19.94 2,229,963 19.822 1.12%
2016-10-13 0 31.25 31.25 31.30 31.25 32.20 1,564,767 49,361,572 31.546 19.66 19.66 19.69 19.66 20.26 2,487,166 19.847 -1.73%
2016-10-12 0 31.80 31.75 31.80 31.50 31.90 1,647,066 52,278,773 31.741 20.01 19.98 20.01 19.82 20.07 2,617,979 19.969 -0.47%
2016-10-11 0 31.95 31.95 32.00 31.70 33.45 3,386,918 109,063,163 32.201 20.10 20.10 20.13 19.94 21.04 5,383,439 20.259 -3.77%
2016-10-07 0 33.20 33.10 33.20 32.60 33.30 4,167,855 137,644,084 33.025 20.89 20.82 20.89 20.51 20.95 6,624,723 20.777 2.00%
2016-10-06 0 32.55 32.55 32.65 32.40 33.20 3,193,520 104,793,590 32.814 20.48 20.48 20.54 20.38 20.89 5,076,037 20.645 0.00%
2016-10-05 0 32.55 32.55 32.60 32.25 32.80 1,891,033 61,518,293 32.532 20.48 20.48 20.51 20.29 20.64 3,005,760 20.467 0.46%
2016-10-04 0 32.40 32.35 32.40 32.20 32.60 961,573 31,154,032 32.399 20.38 20.35 20.38 20.26 20.51 1,528,401 20.383 -0.46%
2016-10-03 0 32.55 32.50 32.55 32.10 32.55 1,132,070 36,611,886 32.341 20.48 20.45 20.48 20.20 20.48 1,799,403 20.347 3.50%
2016-09-30 0 31.45 31.45 31.50 31.45 32.65 2,755,394 87,930,998 31.912 19.79 19.79 19.82 19.79 20.54 4,379,644 20.077 -4.12%
2016-09-29 0 32.80 32.80 32.85 32.50 33.00 776,935 25,427,717 32.728 20.64 20.64 20.67 20.45 20.76 1,234,923 20.591 0.15%
2016-09-28 0 32.75 32.65 32.75 32.25 32.75 830,537 27,053,796 32.574 20.60 20.54 20.60 20.29 20.60 1,320,122 20.493 0.77%
2016-09-27 0 32.50 32.50 32.55 31.85 32.75 1,380,955 44,702,713 32.371 20.45 20.45 20.48 20.04 20.60 2,195,001 20.366 0.93%
2016-09-26 0 32.20 32.15 32.20 32.05 32.70 845,004 27,267,265 32.269 20.26 20.23 20.26 20.16 20.57 1,343,117 20.301 -1.68%
2016-09-23 0 32.75 32.75 32.80 32.70 33.45 1,157,086 38,049,154 32.884 20.60 20.60 20.64 20.57 21.04 1,839,165 20.688 -0.76%
2016-09-22 0 33.00 33.00 33.05 32.65 33.35 2,535,753 83,873,497 33.076 20.76 20.76 20.79 20.54 20.98 4,030,529 20.810 0.61%
2016-09-21 0 32.80 32.75 32.80 32.25 33.10 1,343,585 43,842,402 32.631 20.64 20.60 20.64 20.29 20.82 2,135,602 20.529 -0.46%
2016-09-20 0 32.95 32.90 32.95 32.80 33.40 1,544,222 51,023,769 33.042 20.73 20.70 20.73 20.64 21.01 2,454,510 20.788 -0.60%
2016-09-19 0 33.15 33.10 33.15 32.55 33.50 1,762,475 58,067,773 32.947 20.86 20.82 20.86 20.48 21.08 2,801,419 20.728 0.45%
2016-09-15 0 33.00 32.95 33.00 32.15 33.05 1,351,702 44,366,169 32.822 20.76 20.73 20.76 20.23 20.79 2,148,504 20.650 1.54%
2016-09-14 0 32.50 32.45 32.50 32.25 32.90 1,439,516 46,989,777 32.643 20.45 20.42 20.45 20.29 20.70 2,288,082 20.537 1.25%
2016-09-13 0 32.10 32.10 32.20 32.05 33.25 1,712,911 55,597,968 32.458 20.20 20.20 20.26 20.16 20.92 2,722,638 20.421 -1.38%
2016-09-12 0 32.55 32.50 32.55 32.50 33.60 1,519,506 49,852,620 32.808 20.48 20.45 20.48 20.45 21.14 2,415,225 20.641 -3.84%
2016-09-09 0 33.85 33.85 33.90 32.85 34.00 3,059,833 103,305,567 33.762 21.30 21.30 21.33 20.67 21.39 4,863,544 21.241 2.89%
2016-09-08 0 32.90 32.90 32.95 32.35 33.10 3,424,354 112,080,015 32.730 20.70 20.70 20.73 20.35 20.82 5,442,943 20.592 1.39%
2016-09-07 0 32.45 32.40 32.45 32.05 33.15 2,818,694 91,740,626 32.547 20.42 20.38 20.42 20.16 20.86 4,480,259 20.477 -1.07%
2016-09-06 0 32.80 32.80 32.85 32.30 33.15 1,605,184 52,797,964 32.892 20.64 20.64 20.67 20.32 20.86 2,551,408 20.694 -0.30%
2016-09-05 0 32.90 32.90 32.95 32.00 33.40 2,932,578 96,231,364 32.815 20.70 20.70 20.73 20.13 21.01 4,661,275 20.645 2.43%
2016-09-02 0 32.40 32.40 32.45 31.80 32.40 4,531,470 145,808,624 32.177 20.21 20.21 20.24 19.83 20.21 7,265,470 20.069 1.73%
2016-09-01 0 31.85 31.85 31.90 31.20 32.00 4,074,531 128,980,851 31.655 19.86 19.86 19.90 19.46 19.96 6,532,843 19.743 1.59%
2016-08-31 0 31.35 31.30 31.35 31.20 31.90 3,684,059 115,617,156 31.383 19.55 19.52 19.55 19.46 19.90 5,906,785 19.574 -1.72%
2016-08-30 0 31.90 31.90 31.95 31.60 32.20 2,289,928 72,959,828 31.861 19.90 19.90 19.93 19.71 20.08 3,671,525 19.872 1.11%
2016-08-29 0 31.55 31.50 31.55 31.30 31.85 1,136,780 35,791,706 31.485 19.68 19.65 19.68 19.52 19.86 1,822,641 19.637 -0.63%
2016-08-26 0 31.75 31.70 31.75 31.40 32.20 2,497,343 79,367,779 31.781 19.80 19.77 19.80 19.58 20.08 4,004,081 19.822 0.47%
2016-08-25 0 31.60 31.55 31.60 31.30 31.80 1,335,975 42,134,288 31.538 19.71 19.68 19.71 19.52 19.83 2,142,017 19.670 -0.32%
2016-08-24 0 31.70 31.60 31.70 31.10 32.00 2,102,870 66,052,877 31.411 19.77 19.71 19.77 19.40 19.96 3,371,608 19.591 -0.31%
2016-08-23 0 31.80 31.75 31.80 31.55 32.20 2,191,512 69,742,336 31.824 19.83 19.80 19.83 19.68 20.08 3,513,731 19.849 -1.09%
2016-08-22 0 32.15 32.15 32.20 31.45 32.40 3,508,698 112,055,665 31.937 20.05 20.05 20.08 19.62 20.21 5,625,623 19.919 -0.92%
2016-08-19 0 32.45 32.40 32.45 32.35 34.05 3,353,613 110,239,509 32.872 20.24 20.21 20.24 20.18 21.24 5,376,969 20.502 -2.99%
2016-08-18 0 33.45 33.45 33.60 33.35 34.00 1,823,456 61,344,756 33.642 20.86 20.86 20.96 20.80 21.21 2,923,613 20.983 0.60%
2016-08-17 0 33.25 33.25 33.40 33.25 34.20 1,683,887 56,355,615 33.468 20.74 20.74 20.83 20.74 21.33 2,699,837 20.874 -1.63%
2016-08-16 0 33.80 33.75 33.80 33.45 34.10 2,250,605 76,038,802 33.786 21.08 21.05 21.08 20.86 21.27 3,608,477 21.072 -1.17%
2016-08-15 0 34.20 34.05 34.20 33.75 34.35 3,188,696 108,530,996 34.036 21.33 21.24 21.33 21.05 21.42 5,112,552 21.228 1.18%
2016-08-12 0 33.80 33.75 33.80 33.15 33.85 2,936,907 98,206,937 33.439 21.08 21.05 21.08 20.68 21.11 4,708,850 20.856 1.96%
2016-08-11 0 33.15 33.05 33.15 32.65 33.35 4,119,417 136,216,084 33.067 20.68 20.61 20.68 20.36 20.80 6,604,811 20.624 0.61%
2016-08-10 0 32.95 32.95 33.00 32.75 33.20 2,316,568 76,397,405 32.979 20.55 20.55 20.58 20.43 20.71 3,714,238 20.569 0.61%
2016-08-09 0 32.75 32.75 32.80 32.55 32.80 1,181,994 38,641,591 32.692 20.43 20.43 20.46 20.30 20.46 1,895,134 20.390 0.00%
2016-08-08 0 32.75 32.75 32.80 32.00 32.80 2,966,146 96,601,932 32.568 20.43 20.43 20.46 19.96 20.46 4,755,730 20.313 2.66%
2016-08-05 0 31.90 31.90 31.95 31.40 32.00 1,364,744 43,432,311 31.825 19.90 19.90 19.93 19.58 19.96 2,188,144 19.849 1.92%
2016-08-04 0 31.30 31.20 31.30 30.90 31.40 1,172,896 36,549,278 31.162 19.52 19.46 19.52 19.27 19.58 1,880,547 19.435 0.81%
2016-08-03 0 31.05 31.05 31.10 31.00 31.85 1,780,556 55,582,274 31.216 19.37 19.37 19.40 19.33 19.86 2,854,830 19.470 -3.27%
2016-08-01 0 32.10 31.95 32.10 31.90 32.40 2,744,982 88,159,925 32.117 20.02 19.93 20.02 19.90 20.21 4,401,129 20.031 0.16%
2016-07-29 0 32.05 31.95 32.05 31.55 32.25 3,552,384 113,216,433 31.871 19.99 19.93 19.99 19.68 20.11 5,695,666 19.878 0.00%
2016-07-28 0 32.05 32.00 32.05 31.75 32.50 2,554,733 81,952,425 32.079 19.99 19.96 19.99 19.80 20.27 4,096,096 20.007 -0.62%
2016-07-27 0 32.25 32.10 32.25 31.75 32.50 2,395,997 77,194,411 32.218 20.11 20.02 20.11 19.80 20.27 3,841,589 20.094 1.10%
2016-07-26 0 31.90 31.80 31.90 31.20 32.20 3,389,720 108,155,777 31.907 19.90 19.83 19.90 19.46 20.08 5,434,861 19.900 1.59%
2016-07-25 0 31.40 31.35 31.40 31.10 32.00 2,099,789 65,689,969 31.284 19.58 19.55 19.58 19.40 19.96 3,366,668 19.512 -0.63%
2016-07-22 0 31.60 31.50 31.55 31.25 31.75 2,045,279 64,562,642 31.567 19.71 19.65 19.68 19.49 19.80 3,279,270 19.688 0.16%
2016-07-21 0 31.55 31.50 31.60 31.15 31.80 1,454,386 45,883,118 31.548 19.68 19.65 19.71 19.43 19.83 2,331,870 19.677 0.64%
2016-07-20 0 31.35 31.35 31.45 30.95 31.80 3,028,710 95,016,335 31.372 19.55 19.55 19.62 19.30 19.83 4,856,041 19.567 0.64%
2016-07-19 0 31.15 31.10 31.15 30.80 31.60 2,997,191 93,385,950 31.158 19.43 19.40 19.43 19.21 19.71 4,805,505 19.433 -1.74%
2016-07-18 0 31.70 31.60 31.70 30.80 31.80 3,673,694 115,429,683 31.421 19.77 19.71 19.77 19.21 19.83 5,890,167 19.597 2.42%
2016-07-15 0 30.95 30.90 30.95 30.20 31.20 2,042,295 63,165,690 30.929 19.30 19.27 19.30 18.84 19.46 3,274,486 19.290 -0.16%
2016-07-14 0 31.00 30.90 31.00 30.40 31.00 2,251,220 69,310,677 30.788 19.33 19.27 19.33 18.96 19.33 3,609,463 19.202 1.81%
2016-07-13 0 30.45 30.35 30.50 30.35 31.00 2,921,474 89,304,106 30.568 18.99 18.93 19.02 18.93 19.33 4,684,105 19.065 -0.81%
2016-07-12 0 30.70 30.65 30.75 29.80 30.75 3,719,162 112,983,053 30.379 19.15 19.12 19.18 18.59 19.18 5,963,067 18.947 2.50%
2016-07-11 0 29.95 29.90 29.95 29.55 30.45 2,674,087 80,242,542 30.007 18.68 18.65 18.68 18.43 18.99 4,287,461 18.716 2.74%
2016-07-08 0 29.15 29.10 29.15 29.00 30.00 2,157,228 62,865,366 29.142 18.18 18.15 18.18 18.09 18.71 3,458,762 18.176 -2.02%
2016-07-07 0 29.75 29.65 29.75 29.60 30.00 2,189,114 65,193,893 29.781 18.56 18.49 18.56 18.46 18.71 3,509,886 18.574 1.19%
2016-07-06 0 29.40 29.35 29.45 29.05 30.20 2,643,361 77,746,559 29.412 18.34 18.31 18.37 18.12 18.84 4,238,197 18.344 -1.67%
2016-07-05 0 29.90 29.80 29.90 29.80 30.45 2,006,950 60,407,905 30.099 18.65 18.59 18.65 18.59 18.99 3,217,816 18.773 -1.64%
2016-07-04 0 30.40 30.35 30.50 29.50 31.20 6,034,420 185,276,924 30.703 18.96 18.93 19.02 18.40 19.46 9,675,205 19.150 2.01%
2016-06-30 0 29.80 29.75 29.80 29.40 30.00 3,262,209 97,174,064 29.788 18.59 18.56 18.59 18.34 18.71 5,230,418 18.579 2.41%
2016-06-29 0 29.10 29.10 29.25 28.20 29.30 4,212,197 122,093,408 28.986 18.15 18.15 18.24 17.59 18.27 6,753,568 18.078 3.19%
2016-06-28 0 28.20 28.20 28.25 27.85 28.30 3,063,439 85,980,605 28.067 17.59 17.59 17.62 17.37 17.65 4,911,723 17.505 -0.70%
2016-06-27 0 28.40 28.35 28.45 27.90 28.70 2,732,032 77,736,428 28.454 17.71 17.68 17.74 17.40 17.90 4,380,366 17.747 -0.18%
2016-06-24 0 28.45 28.50 28.65 27.55 29.55 5,652,422 159,465,616 28.212 17.74 17.78 17.87 17.18 18.43 9,062,733 17.596 -3.72%
2016-06-23 0 29.55 29.50 29.60 29.15 29.80 2,251,627 66,528,990 29.547 18.43 18.40 18.46 18.18 18.59 3,610,115 18.428 1.20%
2016-06-22 0 29.20 29.20 29.30 28.95 29.45 2,415,612 70,572,630 29.215 18.21 18.21 18.27 18.06 18.37 3,873,038 18.222 0.52%
2016-06-21 0 29.05 28.95 29.05 28.85 29.25 2,958,740 85,983,768 29.061 18.12 18.06 18.12 17.99 18.24 4,743,855 18.125 1.22%
2016-06-20 0 28.70 28.60 28.70 28.10 29.00 2,252,855 64,320,673 28.551 17.90 17.84 17.90 17.53 18.09 3,612,084 17.807 2.14%
2016-06-17 0 28.10 28.00 28.05 27.90 28.25 2,361,366 66,213,539 28.040 17.53 17.46 17.49 17.40 17.62 3,786,064 17.489 1.26%
2016-06-16 0 27.75 27.70 27.75 27.45 28.20 3,689,204 102,225,708 27.709 17.31 17.28 17.31 17.12 17.59 5,915,035 17.282 -1.77%
2016-06-15 0 28.25 28.20 28.25 28.10 28.70 2,677,500 75,852,746 28.330 17.62 17.59 17.62 17.53 17.90 4,292,933 17.669 -0.70%
2016-06-14 0 28.45 28.35 28.45 28.15 29.10 3,016,669 85,372,353 28.300 17.74 17.68 17.74 17.56 18.15 4,836,735 17.651 0.53%
2016-06-13 0 28.30 28.30 28.35 28.05 29.20 4,111,264 116,360,842 28.303 17.65 17.65 17.68 17.49 18.21 6,591,739 17.653 -4.07%
2016-06-10 0 29.50 29.45 29.55 29.35 29.85 3,209,145 95,094,638 29.632 18.40 18.37 18.43 18.31 18.62 5,145,339 18.482 0.51%
2016-06-08 0 29.35 29.30 29.35 29.15 29.60 2,201,908 64,621,560 29.348 18.31 18.27 18.31 18.18 18.46 3,530,399 18.304 0.34%
2016-06-07 0 29.25 29.25 29.30 29.10 29.85 2,386,663 69,999,161 29.329 18.24 18.24 18.27 18.15 18.62 3,826,623 18.293 -0.17%
2016-06-06 0 29.30 29.20 29.30 29.10 29.50 2,088,336 61,044,532 29.231 18.27 18.21 18.27 18.15 18.40 3,348,305 18.231 0.00%
2016-06-03 0 29.30 29.20 29.35 29.05 29.50 5,042,716 147,574,510 29.265 18.27 18.21 18.31 18.12 18.40 8,085,170 18.252 1.38%
2016-06-02 0 28.90 28.90 28.95 28.65 29.20 3,786,740 109,458,591 28.906 18.02 18.02 18.06 17.87 18.21 6,071,418 18.029 1.23%
2016-06-01 0 28.55 28.55 28.60 28.30 29.20 5,431,241 154,782,301 28.499 17.81 17.81 17.84 17.65 18.21 8,708,106 17.775 -0.35%
2016-05-31 0 28.65 28.65 28.95 28.20 29.05 15,348,312 440,786,398 28.719 17.87 17.87 18.06 17.59 18.12 24,608,506 17.912 1.60%
2016-05-30 0 28.20 28.20 28.25 27.65 28.50 2,057,579 58,051,669 28.214 17.59 17.59 17.62 17.25 17.78 3,298,991 17.597 0.71%
2016-05-27 0 28.00 27.95 28.00 27.75 28.30 2,450,236 68,594,249 27.995 17.46 17.43 17.46 17.31 17.65 3,928,552 17.460 0.36%
2016-05-26 0 27.90 27.90 27.95 27.65 28.10 2,221,799 61,988,211 27.900 17.40 17.40 17.43 17.25 17.53 3,562,291 17.401 -0.18%
2016-05-25 0 27.95 27.90 28.00 27.80 28.55 8,020,455 225,782,738 28.151 17.43 17.40 17.46 17.34 17.81 12,859,487 17.558 0.36%
2016-05-24 0 27.85 27.85 27.90 27.45 28.00 2,352,047 65,085,564 27.672 17.37 17.37 17.40 17.12 17.46 3,771,122 17.259 0.00%
2016-05-23 0 27.85 27.80 27.85 27.45 28.15 1,984,986 55,341,982 27.880 17.37 17.34 17.37 17.12 17.56 3,182,600 17.389 0.00%
2016-05-20 0 27.85 27.85 27.90 27.65 28.15 2,188,285 61,032,777 27.891 17.37 17.37 17.40 17.25 17.56 3,508,557 17.395 0.54%
2016-05-19 0 27.70 27.70 27.75 27.65 28.15 3,666,234 101,922,862 27.800 17.28 17.28 17.31 17.25 17.56 5,878,206 17.339 -0.18%
2016-05-18 0 27.75 27.65 27.70 27.60 28.15 2,698,291 74,894,017 27.756 17.31 17.25 17.28 17.21 17.56 4,326,268 17.311 -2.29%
2016-05-17 0 28.40 28.25 28.40 26.80 28.50 6,852,771 191,035,535 27.877 17.71 17.62 17.71 16.72 17.78 10,987,296 17.387 4.80%
2016-05-16 0 27.10 27.05 27.15 26.35 27.20 3,493,443 93,767,441 26.841 16.90 16.87 16.93 16.43 16.96 5,601,164 16.741 0.93%
2016-05-13 0 26.85 26.80 26.90 26.65 27.65 7,635,766 205,543,668 26.919 16.75 16.72 16.78 16.62 17.25 12,242,701 16.789 -2.89%
2016-05-12 0 27.65 27.60 27.65 27.50 28.05 2,758,149 76,406,777 27.702 17.25 17.21 17.25 17.15 17.49 4,422,240 17.278 -0.18%
2016-05-11 0 27.70 27.65 27.70 27.65 28.50 3,162,209 88,311,637 27.927 17.28 17.25 17.28 17.25 17.78 5,070,084 17.418 -2.46%
2016-05-10 0 28.40 28.35 28.45 27.85 28.50 2,367,783 67,093,615 28.336 17.71 17.68 17.74 17.37 17.78 3,796,352 17.673 0.35%
2016-05-09 0 28.30 28.15 28.30 27.70 28.30 2,393,424 67,393,084 28.158 17.65 17.56 17.65 17.28 17.65 3,837,464 17.562 2.91%
2016-05-06 0 27.50 27.45 27.55 27.45 28.40 3,278,778 90,715,683 27.668 17.15 17.12 17.18 17.12 17.71 5,256,984 17.256 -2.48%
2016-05-05 0 28.20 28.15 28.20 27.85 28.50 1,894,743 53,344,470 28.154 17.59 17.56 17.59 17.37 17.78 3,037,910 17.560 -0.88%
2016-05-04 0 28.45 28.55 28.60 27.65 28.60 5,297,709 149,697,990 28.257 17.74 17.81 17.84 17.25 17.84 8,494,009 17.624 2.89%
2016-05-03 0 27.65 27.65 27.70 27.50 28.20 3,246,104 90,284,168 27.813 17.25 17.25 17.28 17.15 17.59 5,204,596 17.347 -2.12%
2016-04-29 0 28.25 28.15 28.20 27.85 29.15 7,119,104 200,523,567 28.167 17.62 17.56 17.59 17.37 18.18 11,414,318 17.568 -2.42%
2016-04-28 0 28.95 28.80 28.85 28.75 29.45 2,736,688 79,581,914 29.080 18.06 17.96 17.99 17.93 18.37 4,387,831 18.137 -0.17%
2016-04-27 0 29.00 28.85 28.90 28.80 29.35 1,518,372 43,927,358 28.931 18.09 17.99 18.02 17.96 18.31 2,434,461 18.044 -0.51%
2016-04-26 0 29.15 29.10 29.15 28.70 29.20 2,358,788 68,163,777 28.898 18.18 18.15 18.18 17.90 18.21 3,781,930 18.024 0.52%
2016-04-25 0 29.00 28.95 29.05 28.85 29.10 1,764,598 51,167,309 28.997 18.09 18.06 18.12 17.99 18.15 2,829,244 18.085 -0.34%
2016-04-22 0 29.10 29.00 29.15 28.60 29.15 1,551,586 44,934,622 28.960 18.15 18.09 18.18 17.84 18.18 2,487,714 18.063 -0.68%
2016-04-21 0 29.30 29.20 29.30 28.90 29.55 2,599,329 76,262,431 29.339 18.27 18.21 18.27 18.02 18.43 4,167,599 18.299 1.91%
2016-04-20 0 28.75 28.75 28.85 28.55 29.50 2,492,682 71,555,983 28.706 17.93 17.93 17.99 17.81 18.40 3,996,608 17.904 -1.71%
2016-04-19 0 29.25 29.20 29.25 29.10 30.00 3,462,132 101,306,029 29.261 18.24 18.21 18.24 18.15 18.71 5,550,962 18.250 0.52%
2016-04-18 0 29.10 29.05 29.10 28.65 29.25 1,627,424 47,247,126 29.032 18.15 18.12 18.15 17.87 18.24 2,609,308 18.107 -0.51%
2016-04-15 0 29.25 29.25 29.30 28.95 29.50 2,367,883 69,376,851 29.299 18.24 18.24 18.27 18.06 18.40 3,796,513 18.274 0.00%
2016-04-14 0 29.25 29.10 29.30 28.85 29.50 3,934,453 114,620,086 29.132 18.24 18.15 18.27 17.99 18.40 6,308,251 18.170 1.92%
2016-04-13 0 28.70 28.65 28.75 27.65 28.85 4,915,424 139,890,708 28.460 17.90 17.87 17.93 17.25 17.99 7,881,078 17.750 4.17%
2016-04-12 0 27.55 27.45 27.55 27.35 27.65 2,360,168 64,996,817 27.539 17.18 17.12 17.18 17.06 17.25 3,784,143 17.176 0.73%
2016-04-11 0 27.35 27.30 27.35 26.85 27.90 6,610,396 180,028,634 27.234 17.06 17.03 17.06 16.75 17.40 10,598,688 16.986 -2.32%
2016-04-08 0 28.00 27.90 28.00 27.50 28.10 3,627,646 100,606,034 27.733 17.46 17.40 17.46 17.15 17.53 5,816,336 17.297 -0.18%
2016-04-07 0 28.05 28.05 28.10 28.05 28.80 3,167,748 89,420,364 28.228 17.49 17.49 17.53 17.49 17.96 5,078,965 17.606 -2.09%
2016-04-06 0 28.65 28.55 28.65 28.10 28.70 2,192,802 62,574,979 28.537 17.87 17.81 17.87 17.53 17.90 3,515,799 17.798 1.60%
2016-04-05 0 28.20 28.15 28.25 28.15 29.00 2,953,101 83,654,876 28.328 17.59 17.56 17.62 17.56 18.09 4,734,814 17.668 -0.53%
2016-04-01 0 28.35 28.35 28.40 28.30 29.05 3,538,994 101,168,407 28.587 17.68 17.68 17.71 17.65 18.12 5,674,198 17.830 -2.24%
2016-03-31 0 29.00 28.85 28.95 28.75 29.35 3,562,583 103,291,058 28.993 18.09 17.99 18.06 17.93 18.31 5,712,019 18.083 0.00%
2016-03-30 0 29.00 29.05 29.10 28.40 29.20 4,184,050 120,467,164 28.792 18.09 18.12 18.15 17.71 18.21 6,708,439 17.958 3.76%
2016-03-29 0 27.95 27.85 27.95 27.10 28.20 3,179,710 88,527,145 27.841 17.43 17.37 17.43 16.90 17.59 5,098,144 17.365 2.57%
2016-03-24 0 27.25 27.20 27.30 27.05 28.25 5,992,819 163,755,696 27.325 17.00 16.96 17.03 16.87 17.62 9,608,504 17.043 -3.02%
2016-03-23 0 28.10 28.05 28.15 28.00 28.40 1,601,899 45,124,002 28.169 17.53 17.49 17.56 17.46 17.71 2,568,383 17.569 -1.06%
2016-03-22 0 28.40 28.40 28.50 28.10 28.60 2,437,747 69,079,422 28.337 17.71 17.71 17.78 17.53 17.84 3,908,528 17.674 -0.35%
2016-03-21 0 28.50 28.45 28.50 28.25 28.90 2,649,919 75,464,235 28.478 17.78 17.74 17.78 17.62 18.02 4,248,711 17.762 -0.87%
2016-03-18 0 28.75 28.65 28.80 28.10 28.90 6,077,257 173,307,871 28.517 17.93 17.87 17.96 17.53 18.02 9,743,887 17.786 3.05%
2016-03-17 0 27.90 27.85 27.90 27.40 28.00 3,919,087 108,593,859 27.709 17.40 17.37 17.40 17.09 17.46 6,283,614 17.282 1.82%
2016-03-16 0 27.40 27.30 27.40 27.00 27.65 1,690,738 46,246,653 27.353 17.09 17.03 17.09 16.84 17.25 2,710,822 17.060 1.67%
2016-03-15 0 26.95 26.90 26.95 26.80 27.50 3,254,345 88,056,481 27.058 16.81 16.78 16.81 16.72 17.15 5,217,809 16.876 0.37%
2016-03-14 0 26.85 26.75 26.85 26.35 26.90 2,105,719 56,180,884 26.680 16.75 16.68 16.75 16.43 16.78 3,376,176 16.640 1.90%
2016-03-11 0 26.35 26.30 26.40 25.95 26.50 1,788,114 47,166,654 26.378 16.43 16.40 16.47 16.19 16.53 2,866,948 16.452 0.19%
2016-03-10 0 26.30 26.30 26.40 26.25 26.55 1,933,820 51,099,776 26.424 16.40 16.40 16.47 16.37 16.56 3,100,564 16.481 0.00%
2016-03-09 0 26.30 26.30 26.35 25.95 26.65 3,256,039 85,624,561 26.297 16.40 16.40 16.43 16.19 16.62 5,220,525 16.402 -1.31%
2016-03-08 0 26.65 26.60 26.70 26.20 26.80 1,832,858 48,806,771 26.629 16.62 16.59 16.65 16.34 16.72 2,938,688 16.608 0.19%
2016-03-07 0 26.60 26.50 26.65 26.10 26.70 1,417,499 37,526,195 26.474 16.59 16.53 16.62 16.28 16.65 2,272,728 16.512 0.00%
2016-03-04 0 26.60 26.55 26.60 25.90 26.70 2,662,857 70,400,118 26.438 16.59 16.56 16.59 16.15 16.65 4,269,455 16.489 0.76%
2016-03-03 0 26.40 26.35 26.45 25.65 26.45 4,428,433 116,059,792 26.208 16.47 16.43 16.50 16.00 16.50 7,100,267 16.346 1.73%
2016-03-02 0 25.95 25.90 25.95 25.20 26.00 6,533,902 168,301,742 25.758 16.19 16.15 16.19 15.72 16.22 10,476,042 16.065 4.22%
2016-03-01 0 25.40 25.35 25.40 24.50 25.50 5,134,421 128,139,575 24.957 15.53 15.50 15.53 14.98 15.59 8,397,509 15.259 2.63%
2016-02-29 0 24.75 24.65 24.70 24.40 25.10 3,714,928 91,960,396 24.754 15.13 15.07 15.10 14.92 15.35 6,075,883 15.135 -0.40%
2016-02-26 0 24.85 24.85 24.90 24.55 25.20 3,906,560 97,005,471 24.831 15.19 15.19 15.22 15.01 15.41 6,389,303 15.182 3.33%
2016-02-25 0 24.05 24.05 24.10 24.00 24.85 3,996,936 97,168,909 24.311 14.70 14.70 14.74 14.67 15.19 6,537,116 14.864 -1.23%
2016-02-24 0 24.35 24.35 24.40 23.80 24.95 4,627,293 112,088,236 24.223 14.89 14.89 14.92 14.55 15.25 7,568,085 14.811 -2.79%
2016-02-23 0 25.05 25.00 25.05 24.70 25.95 4,055,233 101,952,254 25.141 15.32 15.29 15.32 15.10 15.87 6,632,463 15.372 -1.96%
2016-02-22 0 25.55 25.50 25.60 23.60 26.35 8,862,371 223,658,854 25.237 15.62 15.59 15.65 14.43 16.11 14,494,690 15.430 9.19%
2016-02-19 0 23.40 23.35 23.40 23.10 23.45 2,362,079 55,243,820 23.388 14.31 14.28 14.31 14.12 14.34 3,863,255 14.300 1.52%
2016-02-18 0 23.05 22.95 23.05 23.00 23.40 2,580,504 59,645,694 23.114 14.09 14.03 14.09 14.06 14.31 4,220,496 14.132 1.32%
2016-02-17 0 22.75 22.70 22.80 22.25 22.90 4,160,136 94,466,498 22.708 13.91 13.88 13.94 13.60 14.00 6,804,035 13.884 2.25%
2016-02-16 0 22.25 22.25 22.30 22.20 22.70 6,614,274 147,866,993 22.356 13.60 13.60 13.63 13.57 13.88 10,817,855 13.669 -3.68%
2016-02-15 0 23.10 23.00 23.10 22.75 23.30 5,442,663 125,000,004 22.967 14.12 14.06 14.12 13.91 14.25 8,901,648 14.042 2.44%
2016-02-12 0 22.55 22.50 22.55 22.50 22.90 3,229,889 72,835,959 22.551 13.79 13.76 13.79 13.76 14.00 5,282,586 13.788 -0.44%
2016-02-11 0 22.65 22.60 22.65 22.20 23.00 6,158,370 138,784,076 22.536 13.85 13.82 13.85 13.57 14.06 10,072,210 13.779 -1.52%
2016-02-05 0 23.00 22.90 22.95 22.25 23.80 7,902,341 182,437,390 23.086 14.06 14.00 14.03 13.60 14.55 12,924,530 14.116 5.50%
2016-02-04 0 21.80 21.80 21.85 21.30 22.05 5,276,167 114,560,046 21.713 13.33 13.33 13.36 13.02 13.48 8,629,339 13.276 4.06%
2016-02-03 0 20.95 20.95 21.00 20.95 21.80 4,517,221 95,151,137 21.064 12.81 12.81 12.84 12.81 13.33 7,388,059 12.879 -3.90%
2016-02-02 0 21.80 21.80 21.85 21.60 21.95 3,128,293 68,199,006 21.801 13.33 13.33 13.36 13.21 13.42 5,116,423 13.329 0.23%
2016-02-01 0 21.75 21.70 21.75 21.65 22.55 3,579,169 78,327,127 21.884 13.30 13.27 13.30 13.24 13.79 5,853,845 13.380 -3.97%
2016-01-29 0 22.65 22.55 22.65 21.85 22.75 3,708,374 83,322,048 22.469 13.85 13.79 13.85 13.36 13.91 6,065,164 13.738 2.95%
2016-01-28 0 22.00 22.00 22.10 21.70 22.15 2,678,252 58,709,960 21.921 13.45 13.45 13.51 13.27 13.54 4,380,366 13.403 0.23%
2016-01-27 0 21.95 21.90 21.95 21.90 22.75 3,691,800 81,776,237 22.151 13.42 13.39 13.42 13.39 13.91 6,038,056 13.543 0.46%
2016-01-26 0 21.85 21.75 21.85 21.75 22.70 2,478,022 54,665,300 22.060 13.36 13.30 13.36 13.30 13.88 4,052,884 13.488 -4.17%
2016-01-25 0 22.80 22.75 22.85 22.75 23.30 2,727,010 62,678,748 22.984 13.94 13.91 13.97 13.91 14.25 4,460,112 14.053 1.11%
2016-01-22 0 22.55 22.50 22.55 22.25 23.00 5,047,467 114,422,891 22.669 13.79 13.76 13.79 13.60 14.06 8,255,293 13.861 4.64%
2016-01-21 0 21.55 21.50 21.55 21.50 23.00 5,038,031 111,371,194 22.106 13.18 13.15 13.18 13.15 14.06 8,239,860 13.516 -3.36%
2016-01-20 0 22.30 22.25 22.35 22.20 23.45 3,307,081 74,245,356 22.450 13.63 13.60 13.67 13.57 14.34 5,408,836 13.727 -4.90%
2016-01-19 0 23.45 23.40 23.45 22.90 23.45 2,684,614 62,463,501 23.267 14.34 14.31 14.34 14.00 14.34 4,390,772 14.226 1.96%
2016-01-18 0 23.00 22.95 23.00 22.80 23.80 3,753,398 86,642,423 23.084 14.06 14.03 14.06 13.94 14.55 6,138,802 14.114 -2.54%
2016-01-15 0 23.60 23.55 23.60 23.50 24.40 2,438,439 58,120,382 23.835 14.43 14.40 14.43 14.37 14.92 3,988,145 14.573 -2.88%
2016-01-14 0 24.30 24.25 24.30 24.05 24.60 3,547,830 85,999,466 24.240 14.86 14.83 14.86 14.70 15.04 5,802,589 14.821 -2.21%
2016-01-13 0 24.85 24.90 25.00 24.80 25.45 4,941,903 124,165,599 25.125 15.19 15.22 15.29 15.16 15.56 8,082,640 15.362 1.64%
2016-01-12 0 24.45 24.45 24.50 24.35 25.35 2,718,198 67,173,772 24.713 14.95 14.95 14.98 14.89 15.50 4,445,699 15.110 -1.01%
2016-01-11 0 24.70 24.65 24.70 24.60 25.50 2,244,904 55,665,866 24.797 15.10 15.07 15.10 15.04 15.59 3,671,612 15.161 -3.33%
2016-01-08 0 25.55 25.50 25.55 25.15 25.85 3,336,113 85,209,020 25.541 15.62 15.59 15.62 15.38 15.81 5,456,319 15.617 -0.58%
2016-01-07 0 25.70 25.60 25.65 25.40 26.70 3,642,763 93,653,023 25.709 15.71 15.65 15.68 15.53 16.32 5,957,855 15.719 -3.20%
2016-01-06 0 26.55 26.60 26.65 26.55 27.35 2,667,202 71,567,074 26.832 16.23 16.26 16.29 16.23 16.72 4,362,294 16.406 -2.39%
2016-01-05 0 27.20 27.10 27.15 27.10 27.55 1,944,361 52,925,463 27.220 16.63 16.57 16.60 16.57 16.84 3,180,064 16.643 -0.55%
2016-01-04 0 27.35 27.30 27.35 27.25 28.20 3,411,279 93,816,588 27.502 16.72 16.69 16.72 16.66 17.24 5,579,255 16.815 -5.20%
2015-12-31 0 28.85 28.85 28.90 28.05 28.90 3,172,047 90,844,250 28.639 17.64 17.64 17.67 17.15 17.67 5,187,984 17.511 3.04%
2015-12-30 0 28.00 27.90 28.00 27.85 28.30 1,301,715 36,420,715 27.979 17.12 17.06 17.12 17.03 17.30 2,128,996 17.107 0.18%
2015-12-29 0 27.95 27.95 28.00 27.30 28.20 1,034,280 28,914,498 27.956 17.09 17.09 17.12 16.69 17.24 1,691,598 17.093 1.45%
2015-12-28 0 27.55 27.50 27.55 27.45 28.30 1,081,880 30,000,005 27.730 16.84 16.81 16.84 16.78 17.30 1,769,449 16.954 -1.78%
2015-12-24 0 28.05 28.05 28.10 27.30 28.10 1,205,608 33,689,196 27.944 17.15 17.15 17.18 16.69 17.18 1,971,810 17.085 2.00%
2015-12-23 0 27.50 27.45 27.55 27.30 27.55 1,334,482 36,610,155 27.434 16.81 16.78 16.84 16.69 16.84 2,182,588 16.774 1.29%
2015-12-22 0 27.15 27.15 27.20 27.10 27.35 1,074,040 29,228,814 27.214 16.60 16.60 16.63 16.57 16.72 1,756,627 16.639 0.00%
2015-12-21 0 27.15 27.10 27.20 26.95 27.35 1,137,947 30,951,948 27.200 16.60 16.57 16.63 16.48 16.72 1,861,149 16.631 0.00%
2015-12-18 0 27.15 27.15 27.35 27.10 27.55 2,205,628 60,184,057 27.287 16.60 16.60 16.72 16.57 16.84 3,607,375 16.684 -1.09%
2015-12-17 0 27.45 27.40 27.50 26.50 27.80 3,074,054 84,316,412 27.428 16.78 16.75 16.81 16.20 17.00 5,027,713 16.770 3.58%
2015-12-16 0 26.50 26.45 26.60 26.15 26.60 1,526,140 40,317,165 26.418 16.20 16.17 16.26 15.99 16.26 2,496,051 16.152 2.12%
2015-12-15 0 25.95 25.90 25.95 25.90 26.40 1,568,750 40,920,032 26.084 15.87 15.84 15.87 15.84 16.14 2,565,741 15.949 -1.33%
2015-12-14 0 26.30 26.25 26.30 25.85 26.35 1,386,565 36,151,605 26.073 16.08 16.05 16.08 15.81 16.11 2,267,771 15.941 -0.38%
2015-12-11 0 26.40 26.35 26.40 26.35 27.00 1,410,278 37,403,568 26.522 16.14 16.11 16.14 16.11 16.51 2,306,555 16.216 -1.31%
2015-12-10 0 26.75 26.70 26.80 26.70 27.10 1,476,619 39,642,343 26.847 16.36 16.32 16.39 16.32 16.57 2,415,057 16.415 -0.93%
2015-12-09 0 27.00 26.95 27.00 26.95 27.75 2,039,834 55,199,056 27.061 16.51 16.48 16.51 16.48 16.97 3,336,213 16.545 -1.82%
2015-12-08 0 27.50 27.45 27.55 27.30 28.30 3,040,444 83,870,909 27.585 16.81 16.78 16.84 16.69 17.30 4,972,743 16.866 -2.14%
2015-12-07 0 28.10 28.05 28.20 27.70 28.35 3,575,015 99,878,873 27.938 17.18 17.15 17.24 16.94 17.33 5,847,051 17.082 1.81%
2015-12-04 0 27.60 27.45 27.60 27.20 27.80 3,209,075 87,983,976 27.417 16.88 16.78 16.88 16.63 17.00 5,248,544 16.764 -0.54%
2015-12-03 0 27.75 27.75 27.80 27.30 27.95 2,943,796 81,550,574 27.703 16.97 16.97 17.00 16.69 17.09 4,814,672 16.938 -1.07%
2015-12-02 0 28.05 28.00 28.05 27.75 28.30 1,634,002 45,735,368 27.990 17.15 17.12 17.15 16.97 17.30 2,672,462 17.114 0.90%
2015-12-01 0 27.80 27.75 27.80 27.35 28.10 3,097,706 85,837,106 27.710 17.00 16.97 17.00 16.72 17.18 5,066,397 16.942 0.36%
2015-11-30 0 27.70 27.90 28.15 27.15 28.45 10,537,522 289,263,623 27.451 16.94 17.06 17.21 16.60 17.39 17,234,452 16.784 -0.36%
2015-11-27 0 27.80 27.75 27.80 27.60 28.80 2,490,535 69,312,993 27.831 17.00 16.97 17.00 16.88 17.61 4,073,349 17.016 -2.28%
2015-11-26 0 28.45 28.40 28.45 28.30 29.00 1,453,264 41,707,229 28.699 17.39 17.36 17.39 17.30 17.73 2,376,859 17.547 -0.70%
2015-11-25 0 28.65 28.60 28.65 28.30 28.80 1,537,631 43,936,726 28.574 17.52 17.49 17.52 17.30 17.61 2,514,844 17.471 0.00%
2015-11-24 0 28.65 28.60 28.65 28.40 28.85 1,198,165 34,238,027 28.575 17.52 17.49 17.52 17.36 17.64 1,959,637 17.472 -0.69%
2015-11-23 0 28.85 28.85 28.90 28.50 28.95 1,712,979 49,247,569 28.750 17.64 17.64 17.67 17.43 17.70 2,801,632 17.578 1.23%
2015-11-20 0 28.50 28.45 28.50 28.05 29.60 2,764,840 78,265,221 28.307 17.43 17.39 17.43 17.15 18.10 4,521,984 17.308 -0.18%
2015-11-19 0 28.55 28.50 28.55 28.00 28.65 2,633,288 74,687,808 28.363 17.46 17.43 17.46 17.12 17.52 4,306,826 17.342 1.60%
2015-11-18 0 28.10 28.05 28.15 27.70 28.40 1,398,337 39,133,771 27.986 17.18 17.15 17.21 16.94 17.36 2,287,025 17.111 0.72%
2015-11-17 0 27.90 27.90 27.95 27.60 28.15 1,432,766 40,008,290 27.924 17.06 17.06 17.09 16.88 17.21 2,343,334 17.073 0.90%
2015-11-16 0 27.65 27.60 27.70 27.30 27.95 2,217,554 61,217,385 27.606 16.91 16.88 16.94 16.69 17.09 3,626,880 16.879 -1.25%
2015-11-13 0 28.00 27.95 28.00 27.95 29.00 2,908,229 81,718,050 28.099 17.12 17.09 17.12 17.09 17.73 4,756,501 17.180 -2.95%
2015-11-12 0 28.85 28.80 28.85 28.05 28.95 3,439,996 97,627,257 28.380 17.64 17.61 17.64 17.15 17.70 5,626,223 17.352 2.12%
2015-11-11 0 28.25 28.20 28.25 28.05 28.60 1,698,192 48,004,735 28.268 17.27 17.24 17.27 17.15 17.49 2,777,447 17.284 0.36%
2015-11-10 0 28.15 28.10 28.20 28.05 28.90 4,889,750 138,253,977 28.274 17.21 17.18 17.24 17.15 17.67 7,997,342 17.287 -2.93%
2015-11-09 0 29.00 28.90 29.00 28.45 29.25 1,835,428 53,185,275 28.977 17.73 17.67 17.73 17.39 17.88 3,001,901 17.717 -0.17%
2015-11-06 0 29.05 29.05 29.15 28.80 29.35 4,301,950 124,588,769 28.961 17.76 17.76 17.82 17.61 17.95 7,035,976 17.707 -0.34%
2015-11-05 0 29.15 29.15 29.20 29.10 29.45 1,313,930 38,381,405 29.211 17.82 17.82 17.85 17.79 18.01 2,148,974 17.860 -0.85%
2015-11-04 0 29.40 29.30 29.35 28.85 30.00 3,640,206 107,719,601 29.592 17.98 17.91 17.95 17.64 18.34 5,953,673 18.093 1.73%
2015-11-03 0 28.90 28.80 28.85 28.40 29.15 1,664,095 47,916,433 28.794 17.67 17.61 17.64 17.36 17.82 2,721,680 17.605 1.76%
2015-11-02 0 28.40 28.30 28.35 28.15 28.95 1,479,003 42,082,099 28.453 17.36 17.30 17.33 17.21 17.70 2,418,956 17.397 -2.24%
2015-10-30 0 29.05 28.95 29.15 28.85 29.45 1,476,401 42,943,926 29.087 17.76 17.70 17.82 17.64 18.01 2,414,701 17.784 0.00%
2015-10-29 0 29.05 29.05 29.10 28.90 29.60 1,440,000 42,018,846 29.180 17.76 17.76 17.79 17.67 18.10 2,355,166 17.841 0.00%
2015-10-28 0 29.05 28.95 29.05 28.85 29.75 1,977,921 57,684,741 29.164 17.76 17.70 17.76 17.64 18.19 3,234,953 17.832 -1.86%
2015-10-27 0 29.60 29.50 29.60 29.25 29.90 1,713,811 50,478,663 29.454 18.10 18.04 18.10 17.88 18.28 2,802,992 18.009 -0.17%
2015-10-26 0 29.65 29.55 29.60 29.35 30.00 1,511,641 44,888,282 29.695 18.13 18.07 18.10 17.95 18.34 2,472,337 18.156 0.68%
2015-10-23 0 29.45 29.45 29.50 29.05 29.65 1,839,387 54,211,296 29.472 18.01 18.01 18.04 17.76 18.13 3,008,376 18.020 2.26%
2015-10-22 0 28.80 28.80 28.95 28.45 29.10 1,789,887 51,603,141 28.830 17.61 17.61 17.70 17.39 17.79 2,927,417 17.628 0.70%
2015-10-20 0 28.60 28.60 28.65 28.45 28.95 1,947,731 55,762,541 28.629 17.49 17.49 17.52 17.39 17.70 3,185,576 17.505 -0.69%
2015-10-19 0 28.80 28.80 28.85 28.75 29.35 983,766 28,494,011 28.964 17.61 17.61 17.64 17.58 17.95 1,608,981 17.709 -1.37%
2015-10-16 0 29.20 29.10 29.15 28.95 29.30 1,954,211 56,890,526 29.112 17.85 17.79 17.82 17.70 17.91 3,196,174 17.800 0.86%
2015-10-15 0 28.95 28.85 29.00 28.40 29.25 2,466,053 71,214,538 28.878 17.70 17.64 17.73 17.36 17.88 4,033,308 17.657 2.48%
2015-10-14 0 28.25 28.20 28.25 28.00 28.75 1,483,311 41,871,089 28.228 17.27 17.24 17.27 17.12 17.58 2,426,002 17.259 -0.70%
2015-10-13 0 28.45 28.30 28.40 27.85 28.80 1,290,497 36,721,377 28.455 17.39 17.30 17.36 17.03 17.61 2,110,649 17.398 -0.35%
2015-10-12 0 28.55 28.50 28.60 28.00 28.90 1,455,008 41,502,008 28.524 17.46 17.43 17.49 17.12 17.67 2,379,712 17.440 1.42%
2015-10-09 0 28.15 28.15 28.20 27.65 28.50 3,315,545 93,668,394 28.251 17.21 17.21 17.24 16.91 17.43 5,422,679 17.273 2.74%
2015-10-08 0 27.40 27.35 27.40 27.10 27.70 1,593,529 43,622,595 27.375 16.75 16.72 16.75 16.57 16.94 2,606,267 16.738 -0.54%
2015-10-07 0 27.55 27.50 27.55 26.65 27.55 2,670,538 72,513,334 27.153 16.84 16.81 16.84 16.29 16.84 4,367,750 16.602 2.99%
2015-10-06 0 26.75 26.70 26.75 26.45 27.20 1,673,063 44,710,256 26.724 16.36 16.32 16.36 16.17 16.63 2,736,348 16.339 0.00%
2015-10-05 0 26.75 26.70 26.75 26.70 27.50 2,629,245 70,764,802 26.914 16.36 16.32 16.36 16.32 16.81 4,300,214 16.456 0.38%
2015-10-02 0 26.65 26.60 26.65 25.90 26.70 3,047,405 80,766,460 26.503 16.29 16.26 16.29 15.84 16.32 4,984,128 16.205 2.50%
2015-09-30 0 26.00 25.95 26.05 25.30 26.05 3,557,841 91,517,563 25.723 15.90 15.87 15.93 15.47 15.93 5,818,962 15.727 2.77%
2015-09-29 0 25.30 25.20 25.30 25.00 25.70 3,889,864 97,966,291 25.185 15.47 15.41 15.47 15.29 15.71 6,361,996 15.399 -2.32%
2015-09-25 0 25.90 25.90 25.95 25.45 26.05 2,087,743 53,796,960 25.768 15.84 15.84 15.87 15.56 15.93 3,414,570 15.755 0.78%
2015-09-24 0 25.70 25.65 25.80 25.65 26.50 2,558,502 65,897,753 25.756 15.71 15.68 15.77 15.68 16.20 4,184,511 15.748 -2.10%
2015-09-23 0 26.25 26.30 26.40 25.90 26.65 3,122,271 81,695,813 26.166 16.05 16.08 16.14 15.84 16.29 5,106,574 15.998 -2.78%
2015-09-22 0 27.00 26.90 26.95 26.70 27.40 1,627,335 44,134,417 27.121 16.51 16.45 16.48 16.32 16.75 2,661,558 16.582 1.12%
2015-09-21 0 26.70 26.65 26.70 26.25 27.00 1,529,516 40,826,471 26.692 16.32 16.29 16.32 16.05 16.51 2,501,572 16.320 -0.56%
2015-09-18 0 26.85 26.85 26.95 26.55 27.00 2,437,824 65,546,391 26.887 16.42 16.42 16.48 16.23 16.51 3,987,139 16.439 0.94%
2015-09-17 0 26.60 26.55 26.60 26.25 27.15 3,420,671 91,176,843 26.655 16.26 16.23 16.26 16.05 16.60 5,594,616 16.297 -1.30%
2015-09-16 0 26.95 26.85 26.95 26.10 27.05 1,967,151 52,429,242 26.652 16.48 16.42 16.48 15.96 16.54 3,217,338 16.296 3.26%
2015-09-15 0 26.10 26.05 26.10 26.00 26.65 1,789,392 46,898,754 26.209 15.96 15.93 15.96 15.90 16.29 2,926,608 16.025 -1.51%
2015-09-14 0 26.50 26.45 26.50 25.95 26.55 1,770,761 46,529,575 26.277 16.20 16.17 16.20 15.87 16.23 2,896,136 16.066 0.19%
2015-09-11 0 26.45 26.40 26.45 26.35 26.75 2,297,502 60,758,134 26.445 16.17 16.14 16.17 16.11 16.36 3,757,638 16.169 -0.19%
2015-09-10 0 26.50 26.45 26.50 26.30 26.80 1,802,600 47,843,074 26.541 16.20 16.17 16.20 16.08 16.39 2,948,210 16.228 -2.21%
2015-09-09 0 27.10 27.05 27.10 26.25 27.40 3,928,032 105,440,852 26.843 16.57 16.54 16.57 16.05 16.75 6,424,421 16.413 3.83%
2015-09-08 0 26.10 26.05 26.10 25.00 26.30 2,416,898 61,933,652 25.625 15.96 15.93 15.96 15.29 16.08 3,952,914 15.668 3.78%
2015-09-07 0 25.15 25.20 25.25 25.15 26.00 2,353,359 59,561,013 25.309 15.38 15.41 15.44 15.38 15.90 3,848,993 15.474 -1.37%
2015-09-04 0 25.50 25.50 25.55 25.25 26.25 2,715,451 69,278,146 25.513 15.59 15.59 15.62 15.44 16.05 4,441,206 15.599 -1.35%
2015-09-02 0 25.85 25.80 25.85 25.70 26.80 4,199,392 108,933,778 25.940 15.81 15.77 15.81 15.71 16.39 6,868,239 15.861 -1.90%
2015-09-01 0 26.35 26.35 26.40 26.20 26.95 3,345,771 88,543,234 26.464 16.11 16.11 16.14 16.02 16.48 5,472,115 16.181 -1.13%
2015-08-31 0 26.65 26.70 26.80 26.10 26.95 3,093,350 82,088,629 26.537 16.29 16.32 16.39 15.96 16.48 5,059,272 16.225 0.38%
2015-08-28 0 26.55 26.50 26.60 26.50 27.45 3,198,968 85,931,549 26.862 16.23 16.20 16.26 16.20 16.78 5,232,014 16.424 -1.67%
2015-08-27 0 27.00 26.95 27.10 26.55 27.20 2,966,049 79,597,805 26.836 16.51 16.48 16.57 16.23 16.63 4,851,067 16.408 2.66%
2015-08-26 0 26.30 26.25 26.35 26.15 26.95 5,154,159 136,456,779 26.475 16.08 16.05 16.11 15.99 16.48 8,429,791 16.187 -0.75%
2015-08-25 0 26.50 26.50 26.55 26.10 27.00 6,607,358 175,653,012 26.584 16.20 16.20 16.23 15.96 16.51 10,806,544 16.254 1.53%
2015-08-24 0 26.10 26.10 26.15 25.55 26.30 6,217,995 162,052,654 26.062 15.96 15.96 15.99 15.62 16.08 10,169,729 15.935 -2.06%
2015-08-21 0 26.65 26.65 26.70 26.10 27.00 8,644,005 228,780,427 26.467 16.29 16.29 16.32 15.96 16.51 14,137,545 16.182 -2.56%
2015-08-20 0 27.35 27.30 27.40 27.10 28.20 3,763,760 103,056,878 27.381 16.72 16.69 16.75 16.57 17.24 6,155,749 16.742 -2.32%
2015-08-19 0 28.00 28.00 28.10 28.00 29.00 3,076,515 86,905,892 28.248 17.12 17.12 17.18 17.12 17.73 5,031,738 17.272 -2.10%
2015-08-18 0 28.60 28.60 28.65 28.60 29.25 2,335,098 67,391,490 28.860 17.49 17.49 17.52 17.49 17.88 3,819,127 17.646 -1.55%
2015-08-17 0 29.05 29.00 29.05 28.80 29.70 2,723,169 79,017,192 29.017 17.76 17.73 17.76 17.61 18.16 4,453,829 17.741 -1.09%
2015-08-14 0 29.75 29.65 29.70 29.65 30.00 1,645,203 49,105,819 29.848 17.96 17.90 17.93 17.90 18.11 2,725,596 18.017 0.34%
2015-08-13 0 29.65 29.65 29.70 29.40 30.05 2,349,863 69,652,607 29.641 17.90 17.90 17.93 17.75 18.14 3,893,001 17.892 -0.17%
2015-08-12 0 29.70 29.60 29.70 29.60 30.60 2,996,747 89,679,425 29.926 17.93 17.87 17.93 17.87 18.47 4,964,690 18.063 -2.78%
2015-08-11 0 30.55 30.60 30.65 30.40 30.90 2,976,059 91,146,424 30.627 18.44 18.47 18.50 18.35 18.65 4,930,416 18.487 1.33%
2015-08-10 0 30.15 30.10 30.15 29.90 30.35 2,165,114 65,099,067 30.067 18.20 18.17 18.20 18.05 18.32 3,586,929 18.149 -0.66%
2015-08-07 0 30.35 30.35 30.45 29.95 30.45 2,419,421 72,956,523 30.155 18.32 18.32 18.38 18.08 18.38 4,008,238 18.202 0.66%
2015-08-06 0 30.15 30.10 30.20 29.95 30.35 4,237,677 127,375,471 30.058 18.20 18.17 18.23 18.08 18.32 7,020,529 18.143 -0.17%
2015-08-05 0 30.20 30.20 30.30 30.00 30.70 6,155,131 186,267,166 30.262 18.23 18.23 18.29 18.11 18.53 10,197,162 18.267 -1.63%
2015-08-04 0 30.70 30.70 30.80 29.55 30.90 7,365,140 223,809,312 30.388 18.53 18.53 18.59 17.84 18.65 12,201,775 18.342 0.00%
2015-08-03 0 30.70 30.65 30.80 30.35 31.25 3,480,941 106,819,089 30.687 18.53 18.50 18.59 18.32 18.86 5,766,850 18.523 -2.23%
2015-07-31 0 31.40 31.35 31.40 31.20 31.85 1,418,537 44,529,763 31.391 18.95 18.92 18.95 18.83 19.23 2,350,080 18.948 -0.79%
2015-07-30 0 31.65 31.55 31.65 31.50 32.25 1,425,991 45,283,808 31.756 19.10 19.04 19.10 19.01 19.47 2,362,429 19.168 0.32%
2015-07-29 0 31.55 31.50 31.55 31.10 31.75 1,223,539 38,475,809 31.446 19.04 19.01 19.04 18.77 19.16 2,027,028 18.981 0.32%
2015-07-28 0 31.45 31.45 31.50 31.05 32.25 2,576,294 81,523,931 31.644 18.98 18.98 19.01 18.74 19.47 4,268,128 19.101 0.32%
2015-07-27 0 31.35 31.30 31.35 31.05 32.75 2,125,620 67,026,405 31.533 18.92 18.89 18.92 18.74 19.77 3,521,500 19.033 -3.69%
2015-07-24 0 32.55 32.50 32.55 32.25 32.70 1,068,128 34,650,366 32.440 19.65 19.62 19.65 19.47 19.74 1,769,560 19.581 -0.46%
2015-07-23 0 32.70 32.65 32.75 32.65 33.10 840,634 27,581,069 32.810 19.74 19.71 19.77 19.71 19.98 1,392,672 19.804 -0.46%
2015-07-22 0 32.85 32.80 32.90 32.65 33.25 1,240,701 40,846,655 32.922 19.83 19.80 19.86 19.71 20.07 2,055,461 19.872 -0.61%
2015-07-21 0 33.05 33.05 33.15 32.60 33.30 1,250,143 41,336,257 33.065 19.95 19.95 20.01 19.68 20.10 2,071,103 19.959 -0.30%
2015-07-20 0 33.15 33.05 33.20 32.45 33.25 978,837 32,204,336 32.901 20.01 19.95 20.04 19.59 20.07 1,621,632 19.859 0.45%
2015-07-17 0 33.00 33.05 33.10 32.45 33.20 1,229,303 40,462,398 32.915 19.92 19.95 19.98 19.59 20.04 2,036,578 19.868 0.76%
2015-07-16 0 32.75 32.65 32.75 32.45 33.00 1,692,538 55,417,453 32.742 19.77 19.71 19.77 19.59 19.92 2,804,016 19.764 1.08%
2015-07-15 0 32.40 32.30 32.45 32.00 32.70 2,322,167 75,220,251 32.392 19.56 19.50 19.59 19.32 19.74 3,847,118 19.552 0.00%
2015-07-14 0 32.40 32.30 32.40 31.90 33.00 2,177,702 70,219,505 32.245 19.56 19.50 19.56 19.26 19.92 3,607,783 19.463 -1.67%
2015-07-13 0 32.95 32.80 32.95 30.70 33.00 2,566,739 83,344,927 32.471 19.89 19.80 19.89 18.53 19.92 4,252,298 19.600 2.49%
2015-07-10 0 32.15 32.15 32.20 31.60 32.70 2,970,585 96,067,023 32.339 19.41 19.41 19.44 19.07 19.74 4,921,347 19.520 1.74%
2015-07-09 0 31.60 31.50 31.60 30.10 32.00 5,606,762 174,490,871 31.122 19.07 19.01 19.07 18.17 19.32 9,288,683 18.785 2.27%
2015-07-08 0 30.90 30.90 30.95 29.80 33.30 8,537,866 264,875,580 31.024 18.65 18.65 18.68 17.99 20.10 14,144,622 18.726 -6.36%
2015-07-07 0 33.00 32.85 33.00 32.70 33.90 3,189,066 105,436,890 33.062 19.92 19.83 19.92 19.74 20.46 5,283,303 19.957 -0.60%
2015-07-06 0 33.20 33.10 33.20 32.65 34.15 2,285,383 75,779,502 33.158 20.04 19.98 20.04 19.71 20.61 3,786,178 20.015 -2.21%
2015-07-03 0 33.95 33.80 33.90 33.65 34.50 1,333,450 45,226,676 33.917 20.49 20.40 20.46 20.31 20.82 2,209,117 20.473 -0.88%
2015-07-02 0 34.25 34.20 34.35 33.65 35.60 2,846,043 97,327,484 34.197 20.67 20.64 20.73 20.31 21.49 4,715,019 20.642 1.03%
2015-06-30 0 33.90 33.90 33.95 33.80 34.50 2,407,862 82,152,951 34.119 20.46 20.46 20.49 20.40 20.82 3,989,088 20.594 -0.29%
2015-06-29 0 34.00 33.90 33.95 33.60 35.20 1,624,990 55,227,020 33.986 20.52 20.46 20.49 20.28 21.25 2,692,109 20.514 -2.16%
2015-06-26 0 34.75 34.65 34.80 34.40 35.25 1,075,307 37,234,923 34.627 20.98 20.92 21.01 20.76 21.28 1,781,453 20.901 -1.56%
2015-06-25 0 35.30 35.25 35.40 35.25 35.70 4,549,464 161,316,271 35.458 21.31 21.28 21.37 21.28 21.55 7,537,065 21.403 -0.42%
2015-06-24 0 35.45 35.50 35.55 35.30 35.80 1,533,798 54,464,868 35.510 21.40 21.43 21.46 21.31 21.61 2,541,032 21.434 0.00%
2015-06-23 0 35.45 35.35 35.50 34.85 35.60 5,008,690 176,983,079 35.335 21.40 21.34 21.43 21.04 21.49 8,297,861 21.329 1.29%
2015-06-22 0 35.00 35.00 35.05 34.65 35.20 2,117,112 74,073,441 34.988 21.13 21.13 21.16 20.92 21.25 3,507,404 21.119 0.57%
2015-06-19 0 34.80 34.70 34.80 34.60 35.50 1,500,812 52,225,597 34.798 21.01 20.95 21.01 20.88 21.43 2,486,385 21.005 0.00%
2015-06-18 0 34.80 34.70 34.90 33.95 35.00 1,619,365 56,122,805 34.657 21.01 20.95 21.07 20.49 21.13 2,682,791 20.920 0.87%
2015-06-17 0 34.50 34.40 34.60 33.95 34.95 1,458,997 50,452,139 34.580 20.82 20.76 20.88 20.49 21.10 2,417,110 20.873 0.73%
2015-06-16 0 34.25 34.25 34.40 33.95 34.95 1,840,116 63,183,249 34.337 20.67 20.67 20.76 20.49 21.10 3,048,507 20.726 -0.58%
2015-06-15 0 34.45 34.45 34.55 34.00 34.70 1,059,032 36,467,836 34.435 20.79 20.79 20.85 20.52 20.95 1,754,491 20.785 -1.43%
2015-06-12 0 34.95 34.90 35.00 34.45 35.00 1,064,762 36,939,957 34.693 21.10 21.07 21.13 20.79 21.13 1,763,984 20.941 1.75%
2015-06-11 0 34.35 34.35 34.40 34.00 34.75 989,357 34,035,680 34.402 20.73 20.73 20.76 20.52 20.98 1,639,061 20.765 0.00%
2015-06-10 0 34.35 34.25 34.35 34.15 34.75 2,332,048 80,236,182 34.406 20.73 20.67 20.73 20.61 20.98 3,863,487 20.768 -0.43%
2015-06-09 0 34.50 34.45 34.55 34.10 34.85 2,147,801 73,761,535 34.343 20.82 20.79 20.85 20.58 21.04 3,558,247 20.730 -0.29%
2015-06-08 0 34.60 34.55 34.70 34.45 35.35 1,596,652 55,403,491 34.700 20.88 20.85 20.95 20.79 21.34 2,645,162 20.945 -2.67%
2015-06-05 0 35.55 35.45 35.55 34.70 35.55 6,007,582 212,381,295 35.352 21.46 21.40 21.46 20.95 21.46 9,952,719 21.339 0.71%
2015-06-04 0 35.30 35.30 35.40 34.60 35.80 3,019,076 106,420,951 35.250 21.31 21.31 21.37 20.88 21.61 5,001,682 21.277 0.86%
2015-06-03 0 35.00 34.95 35.00 34.55 35.20 2,172,434 75,667,751 34.831 21.13 21.10 21.13 20.85 21.25 3,599,056 21.024 0.86%
2015-06-02 0 34.70 34.70 34.75 34.60 35.35 2,535,695 88,304,895 34.825 20.95 20.95 20.98 20.88 21.34 4,200,868 21.021 -1.84%
2015-06-01 0 35.35 35.30 35.35 35.00 35.65 2,871,405 101,408,612 35.317 21.34 21.31 21.34 21.13 21.52 4,757,036 21.318 1.00%
2015-05-29 0 35.00 34.90 35.10 34.10 35.10 8,949,062 311,961,859 34.860 21.13 21.07 21.19 20.58 21.19 14,825,848 21.042 1.01%
2015-05-28 0 34.65 34.60 34.65 34.20 35.80 3,460,036 120,064,680 34.700 20.92 20.88 20.92 20.64 21.61 5,732,217 20.946 -2.12%
2015-05-27 0 35.40 35.30 35.40 35.10 35.85 2,738,551 97,399,905 35.566 21.37 21.31 21.37 21.19 21.64 4,536,938 21.468 -0.70%
2015-05-26 0 35.65 35.55 35.70 35.25 35.75 13,616,449 484,695,945 35.596 21.52 21.46 21.55 21.28 21.58 22,558,275 21.486 0.71%
2015-05-22 0 35.40 35.30 35.40 34.40 35.40 3,607,969 126,053,669 34.938 21.37 21.31 21.37 20.76 21.37 5,977,297 21.089 2.61%
2015-05-21 0 34.50 34.40 34.45 33.85 34.50 1,964,339 67,490,469 34.358 20.82 20.76 20.79 20.43 20.82 3,254,307 20.739 0.44%
2015-05-20 0 34.35 34.25 34.30 34.10 34.50 3,384,251 116,233,738 34.345 20.73 20.67 20.70 20.58 20.82 5,606,665 20.731 1.18%
2015-05-19 0 33.95 33.85 34.00 33.45 34.00 1,499,398 50,698,656 33.813 20.49 20.43 20.52 20.19 20.52 2,484,042 20.410 1.04%
2015-05-18 0 33.60 33.50 33.60 33.10 34.10 1,911,645 64,109,916 33.537 20.28 20.22 20.28 19.98 20.58 3,167,009 20.243 -1.47%
2015-05-15 0 34.10 34.15 34.20 33.30 34.20 2,044,737 69,232,896 33.859 20.58 20.61 20.64 20.10 20.64 3,387,501 20.438 2.10%
2015-05-14 0 33.40 33.40 33.50 33.10 33.50 1,198,243 39,929,876 33.324 20.16 20.16 20.22 19.98 20.22 1,985,121 20.115 0.45%
2015-05-13 0 33.25 33.20 33.30 33.15 33.95 1,260,223 42,029,385 33.351 20.07 20.04 20.10 20.01 20.49 2,087,803 20.131 -1.19%
2015-05-12 0 33.65 33.65 33.70 33.30 33.90 1,663,591 56,128,221 33.739 20.31 20.31 20.34 20.10 20.46 2,756,059 20.365 -0.59%
2015-05-11 0 33.85 33.85 33.95 33.50 34.05 1,779,084 60,150,793 33.810 20.43 20.43 20.49 20.22 20.55 2,947,396 20.408 0.00%
2015-05-08 0 33.85 33.85 33.90 33.75 34.25 1,758,352 59,544,170 33.864 20.43 20.43 20.46 20.37 20.67 2,913,049 20.440 -0.44%
2015-05-07 0 34.00 33.85 34.05 33.70 34.45 3,354,020 114,470,368 34.129 20.52 20.43 20.55 20.34 20.79 5,556,581 20.601 -0.29%
2015-05-06 0 34.10 34.10 34.15 33.70 34.45 2,087,926 71,230,215 34.115 20.58 20.58 20.61 20.34 20.79 3,459,052 20.592 0.44%
2015-05-05 0 33.95 33.90 34.00 33.75 34.45 2,332,868 79,518,571 34.086 20.49 20.46 20.52 20.37 20.79 3,864,846 20.575 -0.59%
2015-05-04 0 34.15 34.10 34.15 33.75 34.15 2,359,836 80,254,146 34.008 20.61 20.58 20.61 20.37 20.61 3,909,524 20.528 1.34%
2015-04-30 0 33.70 33.60 33.75 33.60 34.00 2,064,782 69,694,157 33.754 20.34 20.28 20.37 20.28 20.52 3,420,710 20.374 -0.74%
2015-04-29 0 33.95 33.95 34.00 33.65 34.00 2,128,856 72,178,178 33.905 20.49 20.49 20.52 20.31 20.52 3,526,861 20.465 0.15%
2015-04-28 0 33.90 33.80 33.90 33.60 33.90 2,731,326 92,284,559 33.787 20.46 20.40 20.46 20.28 20.46 4,524,968 20.395 0.44%
2015-04-27 0 33.75 33.80 33.85 33.45 33.90 2,915,323 98,412,286 33.757 20.37 20.40 20.43 20.19 20.46 4,829,795 20.376 0.60%
2015-04-24 0 33.55 33.40 33.55 33.00 33.55 2,829,004 94,316,523 33.339 20.25 20.16 20.25 19.92 20.25 4,686,791 20.124 0.45%
2015-04-23 0 33.40 33.35 33.55 33.00 33.70 4,295,346 143,735,734 33.463 20.16 20.13 20.25 19.92 20.34 7,116,069 20.199 0.30%
2015-04-22 0 33.30 33.20 33.30 33.10 33.60 2,752,493 91,867,110 33.376 20.10 20.04 20.10 19.98 20.28 4,560,036 20.146 0.00%
2015-04-21 0 33.30 33.30 33.35 32.65 33.50 2,713,546 89,678,011 33.048 20.10 20.10 20.13 19.71 20.22 4,495,512 19.948 1.52%
2015-04-20 0 32.80 32.70 32.80 32.60 33.80 3,244,004 107,720,945 33.206 19.80 19.74 19.80 19.68 20.40 5,374,318 20.044 -1.35%
2015-04-17 0 33.25 33.15 33.30 32.90 34.50 7,314,648 246,940,000 33.760 20.07 20.01 20.10 19.86 20.82 12,118,126 20.378 1.06%
2015-04-16 0 32.90 32.70 32.90 32.60 33.20 3,841,866 126,257,983 32.864 19.86 19.74 19.86 19.68 20.04 6,364,792 19.837 0.15%
2015-04-15 0 32.85 32.80 33.05 32.80 33.40 2,863,406 94,690,762 33.069 19.83 19.80 19.95 19.80 20.16 4,743,784 19.961 -0.90%
2015-04-14 0 33.15 33.15 33.20 32.60 33.25 7,030,441 232,190,896 33.027 20.01 20.01 20.04 19.68 20.07 11,647,282 19.935 1.69%
2015-04-13 0 32.60 32.60 32.65 32.25 33.00 6,702,667 219,080,399 32.686 19.68 19.68 19.71 19.47 19.92 11,104,261 19.729 1.24%
2015-04-10 0 32.20 32.10 32.25 31.70 32.35 5,019,250 161,113,480 32.099 19.44 19.38 19.47 19.13 19.53 8,315,356 19.375 0.78%
2015-04-09 0 31.95 31.95 32.05 31.15 32.30 6,033,199 192,610,499 31.925 19.29 19.29 19.35 18.80 19.50 9,995,158 19.270 1.75%
2015-04-08 0 31.40 31.35 31.40 30.75 31.50 5,137,741 160,648,339 31.268 18.95 18.92 18.95 18.56 19.01 8,511,659 18.874 1.62%
2015-04-02 0 30.90 30.90 30.95 30.65 30.95 3,797,531 117,213,257 30.866 18.65 18.65 18.68 18.50 18.68 6,291,343 18.631 0.00%
2015-04-01 0 30.90 30.80 30.95 30.45 30.95 5,032,814 154,674,637 30.733 18.65 18.59 18.68 18.38 18.68 8,337,827 18.551 0.16%
2015-03-31 0 30.85 30.85 30.95 30.20 30.95 4,894,050 150,111,315 30.672 18.62 18.62 18.68 18.23 18.68 8,107,938 18.514 0.16%
2015-03-30 0 30.80 30.70 30.85 30.60 31.00 1,985,671 61,114,276 30.778 18.59 18.53 18.62 18.47 18.71 3,289,647 18.578 0.33%
2015-03-27 0 30.70 30.60 30.70 30.35 30.75 1,702,672 52,088,862 30.592 18.53 18.47 18.53 18.32 18.56 2,820,805 18.466 1.15%
2015-03-26 0 30.35 30.35 30.45 29.85 30.50 1,894,560 57,425,303 30.311 18.32 18.32 18.38 18.02 18.41 3,138,704 18.296 1.17%
2015-03-25 0 30.00 29.95 30.05 29.85 30.10 2,413,357 72,344,479 29.977 18.11 18.08 18.14 18.02 18.17 3,998,191 18.094 0.50%
2015-03-24 0 29.85 29.85 29.90 29.75 30.00 1,713,832 51,232,654 29.894 18.02 18.02 18.05 17.96 18.11 2,839,293 18.044 -0.17%
2015-03-23 0 29.90 29.85 29.95 29.60 29.95 1,766,956 52,662,823 29.804 18.05 18.02 18.08 17.87 18.08 2,927,303 17.990 0.50%
2015-03-20 0 29.75 29.60 29.75 29.40 29.85 1,813,344 53,761,824 29.648 17.96 17.87 17.96 17.75 18.02 3,004,154 17.896 0.34%
2015-03-19 0 29.65 29.65 29.70 29.50 29.75 2,510,530 74,379,908 29.627 17.90 17.90 17.93 17.81 17.96 4,159,177 17.883 0.85%
2015-03-18 0 29.40 29.30 29.40 29.15 29.55 1,712,964 50,345,670 29.391 17.75 17.69 17.75 17.60 17.84 2,837,855 17.741 1.03%
2015-03-17 0 29.10 29.10 29.15 29.05 29.40 2,236,195 65,197,946 29.156 17.57 17.57 17.60 17.53 17.75 3,704,688 17.599 0.00%
2015-03-16 0 29.10 29.10 29.20 29.00 29.30 2,166,805 63,035,571 29.091 17.57 17.57 17.63 17.50 17.69 3,589,731 17.560 -0.68%
2015-03-13 0 29.30 29.25 29.30 29.20 29.50 1,645,658 48,288,043 29.343 17.69 17.66 17.69 17.63 17.81 2,726,350 17.712 0.17%
2015-03-12 0 29.25 29.20 29.25 29.15 29.65 1,810,998 53,132,619 29.339 17.66 17.63 17.66 17.60 17.90 3,000,268 17.709 -0.17%
2015-03-11 0 29.30 29.20 29.30 29.15 29.50 2,089,359 61,169,840 29.277 17.69 17.63 17.69 17.60 17.81 3,461,426 17.672 -1.01%
2015-03-10 0 29.60 29.65 29.70 29.60 30.10 1,757,273 52,295,995 29.760 17.87 17.90 17.93 17.87 18.17 2,911,262 17.963 -1.17%
2015-03-09 0 29.95 29.90 30.00 29.50 30.60 2,590,827 77,643,295 29.969 18.08 18.05 18.11 17.81 18.47 4,292,205 18.089 0.34%
2015-03-06 0 29.85 29.85 30.00 29.70 30.05 2,343,742 70,134,409 29.924 18.02 18.02 18.11 17.93 18.14 3,882,861 18.063 -0.50%
2015-03-05 0 30.00 29.85 30.05 29.80 30.45 2,642,708 79,362,729 30.031 18.11 18.02 18.14 17.99 18.38 4,378,156 18.127 -0.83%
2015-03-04 0 30.25 30.20 30.25 30.20 31.00 2,674,925 81,343,702 30.410 18.26 18.23 18.26 18.23 18.71 4,431,529 18.356 -1.63%
2015-03-03 0 30.75 30.75 30.85 30.70 31.15 1,339,787 41,347,937 30.862 18.56 18.56 18.62 18.53 18.80 2,219,616 18.628 -0.32%
2015-03-02 0 30.85 30.85 30.95 30.60 31.40 1,762,650 54,586,550 30.968 18.62 18.62 18.68 18.47 18.95 2,920,170 18.693 -1.19%
2015-02-27 0 31.90 31.75 31.95 31.75 32.25 3,014,133 96,420,455 31.989 18.84 18.76 18.87 18.76 19.05 5,102,256 18.898 0.00%
2015-02-26 0 31.90 31.85 31.90 31.75 32.40 1,789,069 57,207,803 31.976 18.84 18.82 18.84 18.76 19.14 3,028,495 18.890 0.47%
2015-02-25 0 31.75 31.80 31.90 31.55 32.00 1,663,164 52,841,816 31.772 18.76 18.79 18.84 18.64 18.90 2,815,366 18.769 0.47%
2015-02-24 0 31.60 31.55 31.60 31.55 31.90 1,801,872 56,954,422 31.608 18.67 18.64 18.67 18.64 18.84 3,050,168 18.673 -0.94%
2015-02-23 0 31.90 31.85 31.90 31.65 32.15 1,774,736 56,570,475 31.875 18.84 18.82 18.84 18.70 18.99 3,004,233 18.830 0.16%
2015-02-18 0 31.85 31.75 31.85 31.70 31.90 741,515 23,590,833 31.814 18.82 18.76 18.82 18.73 18.84 1,255,220 18.794 -0.16%
2015-02-17 0 31.90 31.80 31.90 31.65 32.00 1,864,662 59,418,446 31.866 18.84 18.79 18.84 18.70 18.90 3,156,457 18.824 0.31%
2015-02-16 0 31.80 31.70 31.80 31.45 31.85 1,479,650 46,954,971 31.734 18.79 18.73 18.79 18.58 18.82 2,504,718 18.747 -0.16%
2015-02-13 0 31.85 31.75 31.85 31.50 32.60 4,119,642 131,322,024 31.877 18.82 18.76 18.82 18.61 19.26 6,973,636 18.831 -1.55%
2015-02-12 0 32.35 32.30 32.40 31.90 32.75 3,213,843 104,041,364 32.373 19.11 19.08 19.14 18.84 19.35 5,440,320 19.124 0.47%
2015-02-11 0 32.20 32.15 32.25 31.70 32.45 1,731,700 55,422,914 32.005 19.02 18.99 19.05 18.73 19.17 2,931,382 18.907 -0.31%
2015-02-10 0 32.30 32.20 32.35 31.95 32.40 1,501,093 48,322,136 32.191 19.08 19.02 19.11 18.87 19.14 2,541,016 19.017 0.47%
2015-02-09 0 32.15 32.05 32.25 31.70 32.25 1,010,954 32,436,659 32.085 18.99 18.93 19.05 18.73 19.05 1,711,320 18.954 -0.16%
2015-02-06 0 32.20 32.10 32.25 32.05 32.40 734,659 23,629,652 32.164 19.02 18.96 19.05 18.93 19.14 1,243,614 19.001 0.00%
2015-02-05 0 32.20 32.15 32.30 31.90 32.60 956,358 30,840,414 32.248 19.02 18.99 19.08 18.84 19.26 1,618,901 19.050 -0.46%
2015-02-04 0 32.35 32.30 32.35 32.10 32.35 1,482,637 47,767,007 32.218 19.11 19.08 19.11 18.96 19.11 2,509,774 19.032 1.41%
2015-02-03 0 31.90 31.90 32.00 31.85 32.15 1,444,061 46,176,991 31.977 18.84 18.84 18.90 18.82 18.99 2,444,474 18.890 -0.93%
2015-02-02 0 32.20 32.15 32.30 31.95 32.30 1,703,929 54,836,460 32.182 19.02 18.99 19.08 18.87 19.08 2,884,372 19.012 0.00%
2015-01-30 0 32.20 32.20 32.25 31.95 32.45 1,572,177 50,695,901 32.246 19.02 19.02 19.05 18.87 19.17 2,661,345 19.049 -0.16%
2015-01-29 0 32.25 32.20 32.30 31.70 32.30 3,057,103 98,004,716 32.058 19.05 19.02 19.08 18.73 19.08 5,174,994 18.938 1.10%
2015-01-28 0 31.90 31.85 31.90 31.50 31.95 1,206,358 38,305,460 31.753 18.84 18.82 18.84 18.61 18.87 2,042,095 18.758 0.63%
2015-01-27 0 31.70 31.60 31.70 31.25 31.70 1,455,401 45,849,522 31.503 18.73 18.67 18.73 18.46 18.73 2,463,670 18.610 0.48%
2015-01-26 0 31.55 31.55 31.60 31.20 31.75 1,017,398 31,997,814 31.451 18.64 18.64 18.67 18.43 18.76 1,722,228 18.579 -0.47%
2015-01-23 0 31.70 31.60 31.75 31.20 31.75 1,863,748 58,722,566 31.508 18.73 18.67 18.76 18.43 18.76 3,154,910 18.613 1.77%
2015-01-22 0 31.15 31.10 31.25 30.80 31.25 1,343,009 41,691,636 31.043 18.40 18.37 18.46 18.19 18.46 2,273,415 18.339 0.48%
2015-01-21 0 31.00 30.95 31.05 30.85 31.05 1,459,034 45,115,321 30.921 18.31 18.28 18.34 18.22 18.34 2,469,819 18.267 0.32%
2015-01-20 0 30.90 30.90 31.00 30.70 31.05 2,124,190 65,732,777 30.945 18.25 18.25 18.31 18.14 18.34 3,595,780 18.281 0.32%
2015-01-19 0 30.80 30.75 30.90 30.75 31.30 2,085,663 64,744,925 31.043 18.19 18.17 18.25 18.17 18.49 3,530,563 18.338 -1.12%
2015-01-16 0 31.15 31.15 31.20 31.05 31.30 3,142,015 97,960,506 31.178 18.40 18.40 18.43 18.34 18.49 5,318,731 18.418 -0.16%
2015-01-15 0 31.20 31.15 31.25 30.70 31.25 1,491,524 46,324,215 31.058 18.43 18.40 18.46 18.14 18.46 2,524,818 18.348 1.13%
2015-01-14 0 30.85 30.80 30.95 30.80 31.25 1,569,964 48,545,345 30.921 18.22 18.19 18.28 18.19 18.46 2,657,599 18.267 -0.48%
2015-01-13 0 31.00 30.95 31.00 30.90 31.30 1,317,150 40,865,838 31.026 18.31 18.28 18.31 18.25 18.49 2,229,641 18.328 -0.64%
2015-01-12 0 31.20 31.15 31.25 30.75 31.30 1,619,584 50,297,078 31.056 18.43 18.40 18.46 18.17 18.49 2,741,595 18.346 0.65%
2015-01-09 0 31.00 30.95 31.00 30.90 31.50 1,063,689 33,047,972 31.069 18.31 18.28 18.31 18.25 18.61 1,800,588 18.354 -0.16%
2015-01-08 0 31.05 30.95 31.05 30.80 31.15 2,908,006 89,999,955 30.949 18.34 18.28 18.34 18.19 18.40 4,922,606 18.283 0.65%
2015-01-07 0 30.85 30.80 30.85 30.60 31.00 985,452 30,350,523 30.799 18.22 18.19 18.22 18.08 18.31 1,668,151 18.194 0.16%
2015-01-06 0 30.80 30.80 30.85 30.65 31.30 2,141,480 65,984,616 30.813 18.19 18.19 18.22 18.11 18.49 3,625,049 18.202 -1.12%
2015-01-05 0 31.15 31.10 31.15 30.75 31.30 1,313,564 40,873,782 31.117 18.40 18.37 18.40 18.17 18.49 2,223,571 18.382 -0.48%
2015-01-02 0 31.30 31.20 31.40 31.00 31.40 1,849,066 57,710,807 31.211 18.49 18.43 18.55 18.31 18.55 3,130,057 18.438 0.16%
2014-12-31 0 31.25 31.15 31.30 30.80 31.30 433,190 13,455,761 31.062 18.46 18.40 18.49 18.19 18.49 733,294 18.350 1.13%
2014-12-30 0 30.90 30.90 30.95 30.85 31.70 1,122,070 34,844,442 31.054 18.25 18.25 18.28 18.22 18.73 1,899,415 18.345 -1.44%
2014-12-29 0 31.35 31.35 31.50 30.65 31.85 4,486,174 141,489,031 31.539 18.52 18.52 18.61 18.11 18.82 7,594,093 18.631 2.28%
2014-12-24 0 30.65 30.55 30.65 30.05 30.70 684,620 20,924,195 30.563 18.11 18.05 18.11 17.75 18.14 1,158,909 18.055 0.99%
2014-12-23 0 30.35 30.35 30.40 30.25 30.50 2,314,177 70,221,824 30.344 17.93 17.93 17.96 17.87 18.02 3,917,386 17.926 -0.16%
2014-12-22 0 30.40 30.30 30.40 30.00 30.55 1,778,541 53,958,905 30.339 17.96 17.90 17.96 17.72 18.05 3,010,674 17.923 0.83%
2014-12-19 0 30.15 30.05 30.15 29.65 30.20 2,415,012 72,495,570 30.019 17.81 17.75 17.81 17.52 17.84 4,088,077 17.733 1.69%
2014-12-18 0 29.65 29.60 29.65 29.25 30.15 2,350,949 69,876,169 29.723 17.52 17.49 17.52 17.28 17.81 3,979,633 17.558 0.68%
2014-12-17 0 29.45 29.40 29.45 29.10 29.85 3,738,568 109,731,016 29.351 17.40 17.37 17.40 17.19 17.63 6,328,563 17.339 -0.17%
2014-12-16 0 29.50 29.45 29.50 29.45 29.90 2,900,502 85,814,877 29.586 17.43 17.40 17.43 17.40 17.66 4,909,904 17.478 -1.34%
2014-12-15 0 29.90 29.85 29.90 29.75 30.15 2,825,421 84,459,143 29.893 17.66 17.63 17.66 17.57 17.81 4,782,808 17.659 -1.48%
2014-12-12 0 30.35 30.25 30.35 30.25 30.65 1,763,587 53,591,874 30.388 17.93 17.87 17.93 17.87 18.11 2,985,360 17.952 -0.82%
2014-12-11 0 30.60 30.60 30.65 30.30 30.75 2,483,751 75,843,074 30.536 18.08 18.08 18.11 17.90 18.17 4,204,437 18.039 -1.29%
2014-12-10 0 31.00 30.95 31.00 30.45 31.10 2,033,268 62,731,180 30.852 18.31 18.28 18.31 17.99 18.37 3,441,870 18.226 0.98%
2014-12-09 0 30.70 30.60 30.70 30.55 31.10 3,863,038 118,769,553 30.745 18.14 18.08 18.14 18.05 18.37 6,539,263 18.163 -1.13%
2014-12-08 0 31.05 31.05 31.10 31.00 31.55 2,221,292 69,361,356 31.226 18.34 18.34 18.37 18.31 18.64 3,760,152 18.446 -0.16%
2014-12-05 0 31.10 31.00 31.10 31.00 31.45 3,179,423 99,063,104 31.158 18.37 18.31 18.37 18.31 18.58 5,382,055 18.406 0.00%
2014-12-04 0 31.10 31.05 31.10 31.00 31.40 1,924,729 59,831,684 31.086 18.37 18.34 18.37 18.31 18.55 3,258,137 18.364 -0.32%
2014-12-03 0 31.20 31.20 31.25 31.15 31.75 2,233,553 69,977,139 31.330 18.43 18.43 18.46 18.40 18.76 3,780,908 18.508 -0.95%
2014-12-02 0 31.50 31.45 31.50 31.00 31.55 3,402,940 106,472,143 31.288 18.61 18.58 18.61 18.31 18.64 5,760,419 18.483 0.00%
2014-12-01 0 31.50 31.40 31.45 31.15 32.30 4,295,901 135,542,607 31.552 18.61 18.55 18.58 18.40 19.08 7,272,003 18.639 -3.08%
2014-11-28 0 32.50 32.50 32.65 32.30 32.90 1,355,634 44,233,443 32.629 19.20 19.20 19.29 19.08 19.44 2,294,786 19.276 0.62%
2014-11-27 0 32.30 32.30 32.35 32.25 32.95 1,582,262 51,434,404 32.507 19.08 19.08 19.11 19.05 19.47 2,678,417 19.203 -1.82%
2014-11-26 0 32.90 32.85 32.90 32.20 32.95 2,196,556 71,560,563 32.579 19.44 19.41 19.44 19.02 19.47 3,718,280 19.246 1.54%
2014-11-25 0 32.40 32.35 32.40 32.25 32.75 1,951,608 63,276,476 32.423 19.14 19.11 19.14 19.05 19.35 3,303,638 19.154 0.15%
2014-11-24 0 32.35 32.30 32.45 32.20 32.75 1,708,418 55,374,923 32.413 19.11 19.08 19.17 19.02 19.35 2,891,971 19.148 0.94%
2014-11-21 0 32.05 31.95 32.15 31.95 32.20 1,082,299 34,691,283 32.053 18.93 18.87 18.99 18.87 19.02 1,832,091 18.935 -0.47%
2014-11-20 0 32.20 32.10 32.20 32.10 32.60 1,383,100 44,546,635 32.208 19.02 18.96 19.02 18.96 19.26 2,341,280 19.027 -0.62%
2014-11-19 0 32.40 32.40 32.50 32.05 32.60 942,046 30,491,729 32.368 19.14 19.14 19.20 18.93 19.26 1,594,674 19.121 -0.46%
2014-11-18 0 32.55 32.45 32.60 32.20 32.80 2,036,171 66,196,981 32.511 19.23 19.17 19.26 19.02 19.38 3,446,784 19.205 -0.46%
2014-11-17 0 32.70 32.65 32.75 32.40 32.95 2,310,323 75,587,933 32.717 19.32 19.29 19.35 19.14 19.47 3,910,862 19.328 0.62%
2014-11-14 0 32.50 32.45 32.55 32.15 32.65 1,056,149 34,304,793 32.481 19.20 19.17 19.23 18.99 19.29 1,787,825 19.188 1.09%
2014-11-13 0 32.15 32.15 32.25 32.05 32.45 1,387,841 44,677,735 32.192 18.99 18.99 19.05 18.93 19.17 2,349,306 19.017 0.00%
2014-11-12 0 32.15 32.05 32.15 31.80 32.40 1,495,894 47,963,594 32.063 18.99 18.93 18.99 18.79 19.14 2,532,215 18.941 0.16%
2014-11-11 0 32.10 32.05 32.10 31.90 32.55 1,707,757 54,983,227 32.196 18.96 18.93 18.96 18.84 19.23 2,890,852 19.020 -0.62%
2014-11-10 0 32.30 32.25 32.35 32.25 33.80 1,925,715 63,279,147 32.860 19.08 19.05 19.11 19.05 19.97 3,259,806 19.412 1.25%
2014-11-07 0 31.90 31.90 32.00 31.70 32.25 716,344 22,872,733 31.930 18.84 18.84 18.90 18.73 19.05 1,212,611 18.862 -0.47%
2014-11-06 0 32.05 32.05 32.20 31.75 32.45 1,191,210 38,123,339 32.004 18.93 18.93 19.02 18.76 19.17 2,016,453 18.906 -0.93%
2014-11-05 0 32.35 32.35 32.40 32.00 32.55 927,970 29,979,454 32.306 19.11 19.11 19.14 18.90 19.23 1,570,846 19.085 0.00%
2014-11-04 0 32.35 32.25 32.40 31.90 32.60 1,200,322 38,846,164 32.363 19.11 19.05 19.14 18.84 19.26 2,031,878 19.118 0.78%
2014-11-03 0 32.10 32.10 32.15 32.00 32.45 709,432 22,784,303 32.116 18.96 18.96 18.99 18.90 19.17 1,200,910 18.973 -0.93%
2014-10-31 0 32.40 32.30 32.40 31.75 32.60 1,535,413 49,644,775 32.333 19.14 19.08 19.14 18.76 19.26 2,599,112 19.101 1.25%
2014-10-30 0 32.00 32.00 32.05 31.80 32.55 1,578,040 50,576,009 32.050 18.90 18.90 18.93 18.79 19.23 2,671,270 18.933 -0.31%
2014-10-29 0 32.10 32.10 32.15 31.85 32.30 1,730,120 55,487,941 32.072 18.96 18.96 18.99 18.82 19.08 2,928,708 18.946 0.31%
2014-10-28 0 32.00 31.95 32.05 31.15 32.10 1,656,606 52,598,554 31.751 18.90 18.87 18.93 18.40 18.96 2,804,265 18.757 2.73%
2014-10-27 0 31.15 31.10 31.20 31.05 31.70 628,156 19,609,609 31.218 18.40 18.37 18.43 18.34 18.73 1,063,328 18.442 -0.95%
2014-10-24 0 31.45 31.35 31.45 31.10 31.65 382,257 11,978,628 31.337 18.58 18.52 18.58 18.37 18.70 647,076 18.512 0.00%
2014-10-23 0 31.45 31.45 31.50 31.10 31.50 988,180 30,964,582 31.335 18.58 18.58 18.61 18.37 18.61 1,672,769 18.511 -0.16%
2014-10-22 0 31.50 31.45 31.55 31.10 31.55 1,966,540 61,554,401 31.301 18.61 18.58 18.64 18.37 18.64 3,328,914 18.491 1.29%
2014-10-21 0 31.10 31.10 31.25 30.90 31.45 1,220,035 37,974,900 31.126 18.37 18.37 18.46 18.25 18.58 2,065,247 18.388 0.00%
2014-10-20 0 31.10 31.10 31.25 31.05 31.60 2,453,118 76,783,699 31.300 18.37 18.37 18.46 18.34 18.67 4,152,582 18.491 0.00%
2014-10-17 0 31.10 31.00 31.05 30.90 31.25 1,121,027 34,790,529 31.035 18.37 18.31 18.34 18.25 18.46 1,897,649 18.333 0.16%
2014-10-16 0 31.05 31.05 31.10 30.85 31.20 1,635,926 50,817,452 31.063 18.34 18.34 18.37 18.22 18.43 2,769,258 18.351 -1.43%
2014-10-15 0 31.50 31.40 31.50 31.10 31.70 2,351,418 73,891,245 31.424 18.61 18.55 18.61 18.37 18.73 3,980,427 18.564 1.12%
2014-10-14 0 31.15 31.15 31.30 31.10 31.95 1,217,800 38,156,931 31.333 18.40 18.40 18.49 18.37 18.87 2,061,464 18.510 -1.27%
2014-10-13 0 31.55 31.50 31.60 30.80 31.60 903,510 28,316,348 31.340 18.64 18.61 18.67 18.19 18.67 1,529,441 18.514 1.45%
2014-10-10 0 31.10 31.15 31.25 31.05 31.45 1,238,384 38,620,792 31.186 18.37 18.40 18.46 18.34 18.58 2,096,308 18.423 -1.43%
2014-10-09 0 31.55 31.50 31.55 31.20 31.65 1,529,141 48,103,699 31.458 18.64 18.61 18.64 18.43 18.70 2,588,495 18.584 0.32%
2014-10-08 0 31.45 31.40 31.45 31.20 31.60 777,517 24,406,225 31.390 18.58 18.55 18.58 18.43 18.67 1,316,163 18.543 -0.63%
2014-10-07 0 31.65 31.60 31.65 31.40 32.20 1,499,052 47,324,420 31.570 18.70 18.67 18.70 18.55 19.02 2,537,561 18.650 -0.31%
2014-10-06 0 31.75 31.70 31.85 30.95 31.95 3,622,265 113,831,738 31.426 18.76 18.73 18.82 18.28 18.87 6,131,688 18.565 0.79%
2014-10-03 0 31.50 31.40 31.55 30.30 31.95 4,344,126 135,542,524 31.201 18.61 18.55 18.64 17.90 18.87 7,353,637 18.432 0.16%
2014-09-30 0 31.45 31.35 31.50 31.00 31.55 3,882,474 121,657,580 31.335 18.58 18.52 18.61 18.31 18.64 6,572,163 18.511 0.16%
2014-09-29 0 31.40 31.35 31.50 31.30 32.00 3,009,810 94,760,021 31.484 18.55 18.52 18.61 18.49 18.90 5,094,938 18.599 -2.79%
2014-09-26 0 32.30 32.25 32.35 32.00 32.40 1,355,279 43,636,463 32.197 19.08 19.05 19.11 18.90 19.14 2,294,185 19.020 0.31%
2014-09-25 0 32.20 32.10 32.25 32.10 32.65 1,593,808 51,476,330 32.298 19.02 18.96 19.05 18.96 19.29 2,697,962 19.080 -0.92%
2014-09-24 0 32.50 32.40 32.50 32.30 32.70 1,023,005 33,257,452 32.510 19.20 19.14 19.20 19.08 19.32 1,731,720 19.205 0.15%
2014-09-23 0 32.45 32.40 32.50 32.10 32.65 1,064,226 34,518,061 32.435 19.17 19.14 19.20 18.96 19.29 1,801,498 19.161 0.46%
2014-09-22 0 32.30 32.25 32.40 32.15 32.55 1,188,495 38,451,164 32.353 19.08 19.05 19.14 18.99 19.23 2,011,857 19.112 -0.62%
2014-09-19 0 32.50 32.45 32.55 32.00 32.70 3,009,407 97,372,423 32.356 19.20 19.17 19.23 18.90 19.32 5,094,256 19.114 -0.15%
2014-09-18 0 32.55 32.50 32.60 32.35 32.90 1,669,927 54,378,889 32.564 19.23 19.20 19.26 19.11 19.44 2,826,814 19.237 -0.76%
2014-09-17 0 32.80 32.75 32.80 32.45 32.95 2,499,802 81,730,198 32.695 19.38 19.35 19.38 19.17 19.47 4,231,608 19.314 0.77%
2014-09-16 0 32.55 32.50 32.55 32.50 33.00 1,086,030 35,437,800 32.631 19.23 19.20 19.23 19.20 19.49 1,838,407 19.276 -0.61%
2014-09-15 0 32.75 32.70 32.80 32.65 33.00 1,563,060 51,268,411 32.800 19.35 19.32 19.38 19.29 19.49 2,645,912 19.376 -0.61%
2014-09-12 0 32.95 32.85 33.00 32.85 33.15 1,011,543 33,352,708 32.972 19.47 19.41 19.49 19.41 19.58 1,712,317 19.478 -0.15%
2014-09-11 0 33.00 33.00 33.10 32.90 33.25 1,241,246 40,959,321 32.999 19.49 19.49 19.55 19.44 19.64 2,101,153 19.494 -0.60%
2014-09-10 0 33.20 33.05 33.20 32.90 33.55 3,016,403 99,662,623 33.040 19.61 19.52 19.61 19.44 19.82 5,106,098 19.518 -0.60%
2014-09-08 0 33.40 33.30 33.45 33.05 34.45 4,645,639 155,746,437 33.525 19.73 19.67 19.76 19.52 20.35 7,864,032 19.805 0.15%
2014-09-05 0 33.35 33.20 33.40 33.15 33.45 1,794,449 59,744,887 33.294 19.70 19.61 19.73 19.58 19.76 3,037,602 19.668 -0.30%
2014-09-04 0 33.45 33.45 33.50 33.10 33.60 1,314,057 43,882,642 33.395 19.76 19.76 19.79 19.55 19.85 2,224,406 19.728 0.00%
2014-09-03 0 33.45 33.45 33.50 32.80 33.50 1,620,732 54,029,719 33.337 19.76 19.76 19.79 19.38 19.79 2,743,538 19.693 1.06%
2014-09-02 0 33.10 33.00 33.10 32.85 33.10 1,011,027 33,367,272 33.003 19.55 19.49 19.55 19.41 19.55 1,711,443 19.497 0.15%
2014-09-01 0 33.05 33.00 33.05 32.95 33.45 1,470,026 48,630,742 33.082 19.52 19.49 19.52 19.47 19.76 2,488,426 19.543 0.15%
2014-08-29 0 33.00 32.90 33.00 32.90 33.60 2,609,305 86,252,896 33.056 19.49 19.44 19.49 19.44 19.85 4,416,972 19.528 -1.20%
2014-08-28 0 33.40 33.35 33.40 33.25 33.65 1,465,358 48,974,234 33.421 19.73 19.70 19.73 19.64 19.88 2,480,525 19.743 -0.45%
2014-08-27 0 33.55 33.50 33.55 33.40 33.85 1,498,712 50,365,372 33.606 19.82 19.79 19.82 19.73 20.00 2,536,986 19.852 0.30%
2014-08-26 0 33.45 33.45 33.60 33.40 33.80 1,024,153 34,353,132 33.543 19.76 19.76 19.85 19.73 19.97 1,733,663 19.815 -0.59%
2014-08-25 0 33.65 33.60 33.65 33.15 33.80 1,582,213 53,161,530 33.599 19.88 19.85 19.88 19.58 19.97 2,678,334 19.849 0.00%
2014-08-22 0 33.65 33.60 33.70 33.45 33.80 1,133,041 38,067,527 33.598 19.88 19.85 19.91 19.76 19.97 1,917,986 19.848 0.15%
2014-08-21 0 33.60 33.55 33.65 33.40 33.80 1,626,986 54,659,116 33.595 19.85 19.82 19.88 19.73 19.97 2,754,125 19.846 -0.59%
2014-08-20 0 33.80 33.75 33.80 33.50 34.40 4,115,281 139,592,045 33.920 19.97 19.94 19.97 19.79 20.32 6,966,254 20.038 0.90%
2014-08-19 0 33.50 33.40 33.50 33.10 33.75 1,929,362 64,379,837 33.368 19.79 19.73 19.79 19.55 19.94 3,265,980 19.712 0.30%
2014-08-18 0 33.40 33.25 33.45 32.90 33.45 1,343,249 44,680,040 33.263 19.73 19.64 19.76 19.44 19.76 2,273,821 19.650 0.24%
2014-08-15 0 33.75 33.75 33.80 33.65 33.95 1,873,315 63,336,101 33.810 19.68 19.68 19.71 19.63 19.80 3,212,029 19.718 0.60%
2014-08-14 0 33.55 33.50 33.70 33.50 33.80 1,359,395 45,703,845 33.621 19.57 19.54 19.65 19.54 19.71 2,330,850 19.608 -0.45%
2014-08-13 0 33.70 33.65 33.70 33.35 33.80 2,382,691 80,107,830 33.621 19.65 19.63 19.65 19.45 19.71 4,085,416 19.608 1.20%
2014-08-12 0 33.30 33.25 33.35 33.10 33.35 1,016,457 33,852,778 33.305 19.42 19.39 19.45 19.30 19.45 1,742,840 19.424 0.60%
2014-08-11 0 33.10 33.10 33.20 32.90 33.35 1,659,837 54,903,909 33.078 19.30 19.30 19.36 19.19 19.45 2,845,994 19.292 0.30%
2014-08-08 0 33.00 33.00 33.05 32.95 33.30 1,745,641 57,704,144 33.056 19.25 19.25 19.28 19.22 19.42 2,993,116 19.279 -0.75%
2014-08-07 0 33.25 33.15 33.30 32.95 33.30 816,866 27,126,895 33.209 19.39 19.33 19.42 19.22 19.42 1,400,617 19.368 -0.15%
2014-08-06 0 33.30 33.20 33.30 33.00 33.30 790,200 26,245,120 33.213 19.42 19.36 19.42 19.25 19.42 1,354,895 19.371 0.30%
2014-08-05 0 33.20 33.20 33.25 33.05 33.40 1,145,428 38,021,840 33.194 19.36 19.36 19.39 19.28 19.48 1,963,977 19.360 -0.15%
2014-08-04 0 33.25 33.15 33.30 33.05 33.40 2,005,151 66,689,807 33.259 19.39 19.33 19.42 19.28 19.48 3,438,078 19.397 0.91%
2014-08-01 0 32.95 32.95 33.00 32.85 33.50 1,722,506 57,049,399 33.120 19.22 19.22 19.25 19.16 19.54 2,953,448 19.316 -0.60%
2014-07-31 0 33.15 33.15 33.25 33.05 33.75 2,233,394 74,392,911 33.309 19.33 19.33 19.39 19.28 19.68 3,829,428 19.427 -0.60%
2014-07-30 0 33.35 33.35 33.45 32.75 33.75 3,494,255 116,480,386 33.335 19.45 19.45 19.51 19.10 19.68 5,991,329 19.441 1.52%
2014-07-29 0 32.85 32.90 32.95 32.60 33.00 1,140,911 37,443,438 32.819 19.16 19.19 19.22 19.01 19.25 1,956,232 19.141 -0.15%
2014-07-28 0 32.90 32.95 33.00 32.40 33.00 1,463,944 48,140,154 32.884 19.19 19.22 19.25 18.90 19.25 2,510,112 19.178 0.77%
2014-07-25 0 32.65 32.60 32.75 32.00 33.15 1,793,941 58,707,921 32.726 19.04 19.01 19.10 18.66 19.33 3,075,932 19.086 0.00%
2014-07-24 0 32.65 32.55 32.70 32.40 32.70 1,082,628 35,271,822 32.580 19.04 18.98 19.07 18.90 19.07 1,856,299 19.001 0.46%
2014-07-23 0 32.50 32.45 32.60 32.20 32.65 1,507,924 48,946,231 32.459 18.95 18.93 19.01 18.78 19.04 2,585,521 18.931 0.93%
2014-07-22 0 32.20 32.15 32.20 31.90 32.30 1,020,943 32,864,477 32.190 18.78 18.75 18.78 18.60 18.84 1,750,532 18.774 0.94%
2014-07-21 0 31.90 31.90 31.95 31.90 32.20 725,769 23,239,391 32.020 18.60 18.60 18.63 18.60 18.78 1,244,420 18.675 -0.62%
2014-07-18 0 32.10 32.00 32.15 31.85 32.15 498,777 15,983,596 32.046 18.72 18.66 18.75 18.58 18.75 855,214 18.690 -0.31%
2014-07-17 0 32.20 32.20 32.30 32.05 32.45 625,601 20,166,007 32.235 18.78 18.78 18.84 18.69 18.93 1,072,670 18.800 -0.46%
2014-07-16 0 32.35 32.25 32.40 32.00 32.40 1,241,209 40,031,806 32.252 18.87 18.81 18.90 18.66 18.90 2,128,205 18.810 0.62%
2014-07-15 0 32.15 32.00 32.20 31.90 32.30 754,987 24,223,544 32.085 18.75 18.66 18.78 18.60 18.84 1,294,518 18.712 0.00%
2014-07-14 0 32.15 32.00 32.20 31.95 32.40 329,147 10,556,534 32.072 18.75 18.66 18.78 18.63 18.90 564,363 18.705 0.00%
2014-07-11 0 32.15 32.05 32.25 31.80 32.25 963,010 30,839,168 32.024 18.75 18.69 18.81 18.55 18.81 1,651,199 18.677 0.16%
2014-07-10 0 32.10 32.00 32.10 31.95 32.25 517,043 16,585,957 32.078 18.72 18.66 18.72 18.63 18.81 886,534 18.709 0.31%
2014-07-09 0 32.00 31.95 32.00 31.90 32.70 957,700 30,708,356 32.065 18.66 18.63 18.66 18.60 19.07 1,642,094 18.701 -1.54%
2014-07-08 0 32.50 32.45 32.55 32.25 32.55 949,426 30,828,542 32.471 18.95 18.93 18.98 18.81 18.98 1,627,907 18.938 0.31%
2014-07-07 0 32.40 32.35 32.40 32.20 32.50 716,386 23,201,783 32.387 18.90 18.87 18.90 18.78 18.95 1,228,332 18.889 -0.15%
2014-07-04 0 32.45 32.35 32.45 32.35 32.60 430,625 13,981,490 32.468 18.93 18.87 18.93 18.87 19.01 738,359 18.936 -0.31%
2014-07-03 0 32.55 32.50 32.55 32.40 32.65 681,165 22,135,333 32.496 18.98 18.95 18.98 18.90 19.04 1,167,941 18.952 0.00%
2014-07-02 0 32.55 32.45 32.60 32.15 32.70 2,521,670 81,882,132 32.471 18.98 18.93 19.01 18.75 19.07 4,323,713 18.938 1.24%
2014-06-30 0 32.15 32.15 32.30 31.95 32.55 1,234,730 39,768,847 32.209 18.75 18.75 18.84 18.63 18.98 2,117,096 18.785 -0.31%
2014-06-27 0 32.25 32.15 32.25 31.95 32.60 1,609,969 51,931,188 32.256 18.81 18.75 18.81 18.63 19.01 2,760,489 18.812 0.16%
2014-06-26 0 32.20 32.20 32.30 31.90 32.35 1,580,036 50,820,482 32.164 18.78 18.78 18.84 18.60 18.87 2,709,166 18.759 0.47%
2014-06-25 0 32.05 32.00 32.10 31.80 32.15 1,581,765 50,624,880 32.005 18.69 18.66 18.72 18.55 18.75 2,712,130 18.666 0.47%
2014-06-24 0 31.90 31.80 31.95 31.65 32.05 770,333 24,507,370 31.814 18.60 18.55 18.63 18.46 18.69 1,320,830 18.555 0.63%
2014-06-23 0 31.70 31.70 31.80 31.60 32.65 2,141,624 68,465,647 31.969 18.49 18.49 18.55 18.43 19.04 3,672,077 18.645 -1.40%
2014-06-20 0 32.15 32.10 32.25 31.90 32.45 1,900,032 61,133,134 32.175 18.75 18.72 18.81 18.60 18.93 3,257,838 18.765 -0.31%
2014-06-19 0 32.25 32.15 32.25 32.00 32.35 1,189,991 38,278,557 32.167 18.81 18.75 18.81 18.66 18.87 2,040,386 18.760 0.16%
2014-06-18 0 32.20 32.20 32.25 32.10 32.50 1,459,572 47,146,588 32.302 18.78 18.78 18.81 18.72 18.95 2,502,615 18.839 -0.77%
2014-06-17 0 32.45 32.40 32.50 32.30 32.55 1,166,339 37,814,039 32.421 18.93 18.90 18.95 18.84 18.98 1,999,831 18.909 0.00%
2014-06-16 0 32.45 32.35 32.40 32.10 32.50 2,700,363 87,252,940 32.312 18.93 18.87 18.90 18.72 18.95 4,630,104 18.845 0.31%
2014-06-13 0 32.35 32.35 32.45 32.15 32.65 2,112,151 68,451,809 32.409 18.87 18.87 18.93 18.75 19.04 3,621,542 18.901 0.47%
2014-06-12 0 32.20 32.15 32.25 32.00 32.40 1,479,814 47,689,546 32.227 18.78 18.75 18.81 18.66 18.90 2,537,323 18.795 0.16%
2014-06-11 0 32.15 32.10 32.15 31.95 32.40 1,359,827 43,660,908 32.108 18.75 18.72 18.75 18.63 18.90 2,331,590 18.726 -0.46%
2014-06-10 0 32.30 32.20 32.30 32.00 32.50 2,187,281 70,506,479 32.235 18.84 18.78 18.84 18.66 18.95 3,750,362 18.800 1.57%
2014-06-09 0 31.80 31.70 31.85 31.60 31.90 977,836 31,023,125 31.726 18.55 18.49 18.58 18.43 18.60 1,676,620 18.503 0.63%
2014-06-06 0 31.60 31.55 31.75 31.55 32.15 2,479,072 78,709,105 31.749 18.43 18.40 18.52 18.40 18.75 4,250,673 18.517 -0.63%
2014-06-05 0 31.80 31.75 31.85 31.60 31.90 811,085 25,795,008 31.803 18.55 18.52 18.58 18.43 18.60 1,390,705 18.548 0.16%
2014-06-04 0 31.75 31.70 31.80 31.65 31.95 2,372,350 75,510,197 31.829 18.52 18.49 18.55 18.46 18.63 4,067,685 18.563 0.32%
2014-06-03 0 31.65 31.65 31.70 31.60 31.95 2,719,065 86,278,087 31.731 18.46 18.46 18.49 18.43 18.63 4,662,171 18.506 0.32%
2014-05-30 0 31.55 31.55 31.70 31.45 32.30 5,319,880 168,751,974 31.721 18.40 18.40 18.49 18.34 18.84 9,121,587 18.500 -1.41%
2014-05-29 0 32.00 31.95 32.00 31.90 32.45 1,867,722 59,957,728 32.102 18.66 18.63 18.66 18.60 18.93 3,202,439 18.723 0.00%
2014-05-28 0 32.00 32.00 32.05 31.85 32.30 2,561,784 82,121,243 32.056 18.66 18.66 18.69 18.58 18.84 4,392,493 18.696 -0.78%
2014-05-27 0 32.25 32.25 32.35 31.90 32.40 1,173,447 37,842,685 32.249 18.81 18.81 18.87 18.60 18.90 2,012,019 18.808 0.78%
2014-05-26 0 32.00 32.00 32.05 31.95 32.40 2,106,545 67,547,658 32.066 18.66 18.66 18.69 18.63 18.90 3,611,930 18.701 -0.62%
2014-05-23 0 32.20 32.20 32.25 32.00 32.65 4,049,517 130,601,588 32.251 18.78 18.78 18.81 18.66 19.04 6,943,394 18.809 -1.38%
2014-05-22 0 32.65 32.65 32.75 32.50 32.95 1,100,324 35,951,045 32.673 19.04 19.04 19.10 18.95 19.22 1,886,641 19.056 0.46%
2014-05-21 0 32.50 32.45 32.60 32.45 32.85 1,184,928 38,643,936 32.613 18.95 18.93 19.01 18.93 19.16 2,031,705 19.020 -0.76%
2014-05-20 0 32.75 32.65 32.80 32.60 32.95 1,029,792 33,695,540 32.721 19.10 19.04 19.13 19.01 19.22 1,765,705 19.083 0.31%
2014-05-19 0 32.65 32.60 32.75 32.50 32.85 1,209,886 39,467,096 32.621 19.04 19.01 19.10 18.95 19.16 2,074,498 19.025 0.00%
2014-05-16 0 32.65 32.65 32.70 32.60 32.95 1,280,960 41,892,378 32.704 19.04 19.04 19.07 19.01 19.22 2,196,363 19.074 -0.91%
2014-05-15 0 32.95 32.90 32.95 32.70 33.00 1,188,458 39,102,033 32.901 19.22 19.19 19.22 19.07 19.25 2,037,757 19.189 0.15%
2014-05-14 0 32.90 32.85 32.90 32.60 33.20 2,105,656 69,062,438 32.799 19.19 19.16 19.19 19.01 19.36 3,610,406 19.129 0.15%
2014-05-13 0 32.85 32.75 32.85 32.55 32.95 1,586,521 51,971,281 32.758 19.16 19.10 19.16 18.98 19.22 2,720,285 19.105 -0.15%
2014-05-12 0 32.90 32.85 33.05 32.35 33.70 3,369,230 111,571,006 33.115 19.19 19.16 19.28 18.87 19.65 5,776,958 19.313 0.77%
2014-05-09 0 32.65 32.45 32.65 32.40 32.90 3,373,225 109,679,755 32.515 19.04 18.93 19.04 18.90 19.19 5,783,808 18.963 0.46%
2014-05-08 0 32.50 32.40 32.55 32.30 32.75 3,768,241 122,425,222 32.489 18.95 18.90 18.98 18.84 19.10 6,461,112 18.948 0.15%
2014-05-07 0 32.45 32.35 32.45 31.70 32.90 5,602,979 181,749,989 32.438 18.93 18.87 18.93 18.49 19.19 9,606,995 18.919 0.93%
2014-05-05 0 32.15 32.00 32.15 31.65 32.85 2,867,335 92,162,430 32.142 18.75 18.66 18.75 18.46 19.16 4,916,398 18.746 -1.08%
2014-05-02 0 32.50 32.50 32.60 31.55 32.60 1,923,827 62,166,781 32.314 18.95 18.95 19.01 18.40 19.01 3,298,638 18.846 1.72%
2014-04-30 0 31.95 31.95 32.00 31.75 32.70 3,856,618 123,643,740 32.060 18.63 18.63 18.66 18.52 19.07 6,612,645 18.698 -2.14%
2014-04-29 0 32.65 32.55 32.60 31.20 32.95 3,219,912 103,963,913 32.288 19.04 18.98 19.01 18.20 19.22 5,520,934 18.831 3.49%
2014-04-28 0 31.55 31.45 31.60 31.15 31.90 1,638,522 51,732,381 31.573 18.40 18.34 18.43 18.17 18.60 2,809,447 18.414 0.64%
2014-04-25 0 31.35 31.35 31.40 31.20 31.55 1,314,648 41,235,807 31.366 18.28 18.28 18.31 18.20 18.40 2,254,125 18.293 -0.79%
2014-04-24 0 31.60 31.60 31.65 31.55 31.95 1,407,986 44,560,698 31.649 18.43 18.43 18.46 18.40 18.63 2,414,165 18.458 -0.16%
2014-04-23 0 31.65 31.60 31.65 31.50 32.15 2,119,332 67,220,638 31.718 18.46 18.43 18.46 18.37 18.75 3,633,855 18.498 -0.78%
2014-04-22 0 31.90 31.90 31.95 31.80 32.20 1,350,438 43,158,893 31.959 18.60 18.60 18.63 18.55 18.78 2,315,492 18.639 -1.09%
2014-04-17 0 32.25 32.25 32.30 32.15 32.45 426,411 13,757,405 32.263 18.81 18.81 18.84 18.75 18.93 731,134 18.817 0.16%
2014-04-16 0 32.20 32.20 32.25 32.05 32.75 890,700 28,779,047 32.311 18.78 18.78 18.81 18.69 19.10 1,527,214 18.844 -0.77%
2014-04-15 0 32.45 32.35 32.45 32.25 33.00 1,518,413 49,278,669 32.454 18.93 18.87 18.93 18.81 19.25 2,603,505 18.928 -1.37%
2014-04-14 0 32.90 32.85 32.95 32.60 33.30 1,879,458 61,813,775 32.889 19.19 19.16 19.22 19.01 19.42 3,222,561 19.182 0.00%
2014-04-11 0 32.90 32.85 32.95 32.55 33.50 2,404,589 79,009,908 32.858 19.19 19.16 19.22 18.98 19.54 4,122,963 19.163 -0.30%
2014-04-10 0 33.00 32.90 32.95 32.30 33.20 3,866,480 126,877,850 32.815 19.25 19.19 19.22 18.84 19.36 6,629,555 19.138 -0.30%
2014-04-09 0 33.10 33.05 33.10 32.60 33.45 9,665,343 320,597,875 33.170 19.30 19.28 19.30 19.01 19.51 16,572,417 19.345 2.95%
2014-04-08 0 32.15 32.20 32.25 31.35 32.35 5,680,790 182,325,769 32.095 18.75 18.78 18.81 18.28 18.87 9,740,412 18.718 2.23%
2014-04-07 0 31.45 31.45 31.50 31.10 32.20 2,508,142 79,148,497 31.557 18.34 18.34 18.37 18.14 18.78 4,300,517 18.404 -0.47%
2014-04-04 0 31.60 31.60 31.65 31.55 32.40 3,144,671 100,081,489 31.826 18.43 18.43 18.46 18.40 18.90 5,391,924 18.561 0.32%
2014-04-03 0 31.50 31.35 31.50 30.85 32.50 5,941,375 186,376,179 31.369 18.37 18.28 18.37 17.99 18.95 10,187,217 18.295 2.61%
2014-04-02 0 30.70 30.60 30.70 30.55 31.10 1,690,413 51,912,228 30.710 17.90 17.85 17.90 17.82 18.14 2,898,421 17.911 0.00%
2014-04-01 0 30.70 30.70 30.80 30.25 30.85 1,693,681 51,916,566 30.653 17.90 17.90 17.96 17.64 17.99 2,904,024 17.877 1.32%
2014-03-31 0 30.30 30.25 30.40 30.05 30.50 2,332,870 70,629,558 30.276 17.67 17.64 17.73 17.53 17.79 3,999,992 17.657 -0.66%
2014-03-28 0 30.50 30.50 30.60 30.35 30.90 3,280,540 100,473,046 30.627 17.79 17.79 17.85 17.70 18.02 5,624,889 17.862 0.33%
2014-03-27 0 30.40 30.30 30.35 30.05 30.60 2,008,535 60,962,583 30.352 17.73 17.67 17.70 17.53 17.85 3,443,880 17.702 -0.16%
2014-03-26 0 30.45 30.35 30.50 29.85 30.90 3,818,345 116,112,234 30.409 17.76 17.70 17.79 17.41 18.02 6,547,021 17.735 2.70%
2014-03-25 0 29.65 29.65 29.70 29.35 29.80 4,092,735 121,765,447 29.752 17.29 17.29 17.32 17.12 17.38 7,017,497 17.352 0.00%
2014-03-24 0 29.65 29.60 29.65 29.55 29.95 1,624,490 48,253,402 29.704 17.29 17.26 17.29 17.23 17.47 2,785,388 17.324 0.34%
2014-03-21 0 29.55 29.55 29.65 29.20 30.10 3,629,000 107,224,760 29.547 17.23 17.23 17.29 17.03 17.55 6,222,366 17.232 -1.34%
2014-03-20 0 29.95 29.85 29.90 29.70 30.35 2,605,680 77,995,291 29.933 17.47 17.41 17.44 17.32 17.70 4,467,758 17.457 -1.32%
2014-03-19 0 30.35 30.30 30.40 29.65 30.40 1,816,658 54,700,906 30.111 17.70 17.67 17.73 17.29 17.73 3,114,883 17.561 0.83%
2014-03-18 0 30.10 30.00 30.15 29.55 30.20 2,222,334 66,508,840 29.927 17.55 17.50 17.58 17.23 17.61 3,810,464 17.454 0.67%
2014-03-17 0 29.90 29.75 29.95 29.55 30.15 1,649,366 49,215,169 29.839 17.44 17.35 17.47 17.23 17.58 2,828,040 17.403 0.17%
2014-03-14 0 29.85 29.85 29.95 29.55 30.45 2,677,041 80,230,696 29.970 17.41 17.41 17.47 17.23 17.76 4,590,115 17.479 -1.00%
2014-03-13 0 30.15 30.15 30.20 30.00 30.75 1,465,407 44,314,289 30.240 17.58 17.58 17.61 17.50 17.93 2,512,620 17.637 -0.99%
2014-03-12 0 30.45 30.35 30.40 29.80 30.65 2,997,164 90,602,009 30.229 17.76 17.70 17.73 17.38 17.88 5,139,006 17.630 -0.16%
2014-03-11 0 30.50 30.50 30.60 30.30 30.65 1,052,146 32,139,199 30.546 17.79 17.79 17.85 17.67 17.88 1,804,033 17.815 -0.33%
2014-03-10 0 30.60 30.50 30.60 30.20 30.95 2,324,672 70,932,400 30.513 17.85 17.79 17.85 17.61 18.05 3,985,936 17.796 -0.33%
2014-03-07 0 30.70 30.65 30.70 30.55 31.20 2,659,442 81,820,535 30.766 17.90 17.88 17.90 17.82 18.20 4,559,940 17.943 0.16%
2014-03-06 0 30.65 30.65 30.70 30.55 31.35 3,618,284 111,395,643 30.787 17.88 17.88 17.90 17.82 18.28 6,203,992 17.955 -0.39%
2014-03-05 0 31.45 31.45 31.55 31.40 32.35 2,852,393 90,354,407 31.677 17.95 17.95 18.00 17.92 18.46 4,998,861 18.075 -1.56%
2014-03-04 0 31.95 32.00 32.10 31.70 32.15 3,342,064 106,862,523 31.975 18.23 18.26 18.32 18.09 18.35 5,857,017 18.245 0.31%
2014-03-03 0 31.85 31.80 31.85 31.60 32.35 1,894,810 60,369,237 31.860 18.17 18.15 18.17 18.03 18.46 3,320,683 18.180 -0.93%
2014-02-28 0 32.15 32.10 32.15 31.80 32.20 2,067,759 66,232,493 32.031 18.35 18.32 18.35 18.15 18.37 3,623,779 18.277 0.31%
2014-02-27 0 32.05 32.05 32.10 31.35 32.20 4,399,900 139,780,350 31.769 18.29 18.29 18.32 17.89 18.37 7,710,891 18.128 0.47%
2014-02-26 0 31.90 31.90 31.95 31.45 32.30 2,758,536 87,776,961 31.820 18.20 18.20 18.23 17.95 18.43 4,834,376 18.157 -0.62%
2014-02-25 0 32.10 32.05 32.15 31.40 32.65 3,118,230 99,948,976 32.053 18.32 18.29 18.35 17.92 18.63 5,464,745 18.290 1.10%
2014-02-24 0 31.75 31.70 31.75 31.70 32.30 2,670,891 84,852,858 31.769 18.12 18.09 18.12 18.09 18.43 4,680,776 18.128 -0.47%
2014-02-21 0 31.90 31.85 31.90 31.85 32.60 4,537,317 145,424,722 32.051 18.20 18.17 18.20 18.17 18.60 7,951,716 18.288 -0.93%
2014-02-20 0 32.20 32.20 32.30 32.10 33.35 2,712,610 87,972,430 32.431 18.37 18.37 18.43 18.32 19.03 4,753,890 18.505 -1.98%
2014-02-19 0 32.85 32.80 32.85 31.05 33.40 7,988,517 259,207,574 32.448 18.74 18.72 18.74 17.72 19.06 13,999,996 18.515 4.78%
2014-02-18 0 31.35 31.25 31.35 31.10 32.10 7,049,991 221,685,100 31.445 17.89 17.83 17.89 17.75 18.32 12,355,215 17.943 2.96%
2014-02-17 0 30.45 30.35 30.40 30.20 30.60 1,632,535 49,738,441 30.467 17.38 17.32 17.35 17.23 17.46 2,861,042 17.385 1.16%
2014-02-14 0 30.10 30.00 30.10 29.75 30.10 574,712 17,217,295 29.958 17.18 17.12 17.18 16.98 17.18 1,007,191 17.094 1.35%
2014-02-13 0 29.70 29.65 29.70 29.35 30.00 1,727,966 51,147,448 29.600 16.95 16.92 16.95 16.75 17.12 3,028,286 16.890 -0.50%
2014-02-12 0 29.85 29.75 29.90 28.65 29.95 2,465,240 72,868,401 29.558 17.03 16.98 17.06 16.35 17.09 4,320,370 16.866 1.88%
2014-02-11 0 29.30 29.25 29.35 28.75 29.50 1,311,496 38,353,171 29.244 16.72 16.69 16.75 16.40 16.83 2,298,416 16.687 0.86%
2014-02-10 0 29.05 28.95 29.05 28.60 29.10 1,286,369 37,133,694 28.867 16.58 16.52 16.58 16.32 16.60 2,254,381 16.472 0.87%
2014-02-07 0 28.80 28.80 28.85 28.65 29.20 2,176,722 62,897,261 28.895 16.43 16.43 16.46 16.35 16.66 3,814,738 16.488 -1.37%
2014-02-06 0 29.20 29.10 29.15 28.50 29.30 2,981,369 86,217,941 28.919 16.66 16.60 16.63 16.26 16.72 5,224,894 16.501 1.57%
2014-02-05 0 28.75 28.75 28.85 28.55 29.00 2,383,139 68,466,653 28.730 16.40 16.40 16.46 16.29 16.55 4,176,487 16.393 -0.69%
2014-02-04 0 28.95 28.95 29.00 28.75 29.90 2,457,763 71,439,169 29.067 16.52 16.52 16.55 16.40 17.06 4,307,266 16.586 -1.70%
2014-01-30 0 29.45 29.40 29.45 29.20 29.75 1,491,333 43,983,639 29.493 16.80 16.78 16.80 16.66 16.98 2,613,583 16.829 -1.01%
2014-01-29 0 29.75 29.70 29.75 29.60 29.95 1,690,399 50,348,293 29.785 16.98 16.95 16.98 16.89 17.09 2,962,450 16.995 0.68%
2014-01-28 0 29.55 29.50 29.55 29.30 29.95 2,136,640 63,215,079 29.586 16.86 16.83 16.86 16.72 17.09 3,744,494 16.882 -1.01%
2014-01-27 0 29.85 29.85 29.90 29.60 30.15 2,498,668 74,633,685 29.869 17.03 17.03 17.06 16.89 17.20 4,378,953 17.044 -1.81%
2014-01-24 0 30.40 30.40 30.50 30.40 31.15 2,613,974 80,128,868 30.654 17.35 17.35 17.40 17.35 17.77 4,581,029 17.491 -2.88%
2014-01-23 0 31.30 31.20 31.35 31.00 31.85 1,180,313 36,924,127 31.283 17.86 17.80 17.89 17.69 18.17 2,068,516 17.851 -0.63%
2014-01-22 0 31.50 31.35 31.50 31.30 31.85 1,108,679 34,948,994 31.523 17.97 17.89 17.97 17.86 18.17 1,942,977 17.987 -0.47%
2014-01-21 0 31.65 31.60 31.70 31.50 31.95 565,409 17,940,012 31.729 18.06 18.03 18.09 17.97 18.23 990,888 18.105 0.96%
2014-01-20 0 31.35 31.30 31.35 31.30 32.00 1,110,730 34,991,719 31.503 17.89 17.86 17.89 17.86 18.26 1,946,571 17.976 -2.49%
2014-01-17 0 32.15 32.15 32.30 31.55 32.30 1,032,306 33,138,753 32.102 18.35 18.35 18.43 18.00 18.43 1,809,132 18.317 1.74%
2014-01-16 0 31.60 31.60 31.65 31.20 32.20 1,256,203 39,766,266 31.656 18.03 18.03 18.06 17.80 18.37 2,201,515 18.063 -0.63%
2014-01-15 0 31.80 31.75 31.90 31.30 31.90 966,673 30,640,267 31.697 18.15 18.12 18.20 17.86 18.20 1,694,109 18.086 1.27%
2014-01-14 0 31.40 31.30 31.40 31.00 31.80 983,725 30,844,326 31.355 17.92 17.86 17.92 17.69 18.15 1,723,993 17.891 -0.63%
2014-01-13 0 31.60 31.60 31.65 31.10 31.95 689,122 21,684,511 31.467 18.03 18.03 18.06 17.75 18.23 1,207,697 17.955 -0.16%
2014-01-10 0 31.65 31.65 31.75 31.20 31.95 1,508,317 47,888,866 31.750 18.06 18.06 18.12 17.80 18.23 2,643,348 18.117 0.64%
2014-01-09 0 31.45 31.35 31.45 31.10 31.70 2,809,843 88,479,161 31.489 17.95 17.89 17.95 17.75 18.09 4,924,292 17.968 -2.18%
2014-01-08 0 32.15 32.05 32.20 31.30 32.35 1,500,620 48,019,953 32.000 18.35 18.29 18.37 17.86 18.46 2,629,859 18.260 1.58%
2014-01-07 0 31.65 31.60 31.65 31.30 32.00 1,541,374 48,599,459 31.530 18.06 18.03 18.06 17.86 18.26 2,701,281 17.991 -0.31%
2014-01-06 0 31.75 31.70 31.75 31.40 32.05 1,954,821 61,824,701 31.627 18.12 18.09 18.12 17.92 18.29 3,425,853 18.047 -1.40%
2014-01-03 0 32.20 32.10 32.20 32.00 32.90 1,939,738 62,382,804 32.160 18.37 18.32 18.37 18.26 18.77 3,399,420 18.351 -2.42%
2014-01-02 0 33.00 32.90 33.00 32.65 33.45 731,194 24,120,394 32.988 18.83 18.77 18.83 18.63 19.09 1,281,428 18.823 0.46%
2013-12-31 0 32.85 32.85 32.90 32.55 32.95 1,466,220 48,072,379 32.787 18.74 18.74 18.77 18.57 18.80 2,569,573 18.708 0.61%
2013-12-30 0 32.65 32.65 32.70 32.60 33.30 1,257,687 41,350,497 32.878 18.63 18.63 18.66 18.60 19.00 2,204,115 18.761 -1.21%
2013-12-27 0 33.05 33.00 33.05 32.70 33.30 1,172,972 38,755,734 33.041 18.86 18.83 18.86 18.66 19.00 2,055,651 18.853 1.07%
2013-12-24 0 32.70 32.65 32.70 32.45 32.80 564,189 18,433,371 32.672 18.66 18.63 18.66 18.52 18.72 988,750 18.643 0.62%
2013-12-23 0 32.50 32.45 32.55 32.05 32.60 633,193 20,494,979 32.368 18.54 18.52 18.57 18.29 18.60 1,109,680 18.469 0.46%
2013-12-20 0 32.35 32.25 32.40 31.90 32.50 790,158 25,538,855 32.321 18.46 18.40 18.49 18.20 18.54 1,384,764 18.443 0.00%
2013-12-19 0 32.35 32.30 32.35 32.00 32.80 1,587,568 51,335,254 32.336 18.46 18.43 18.46 18.26 18.72 2,782,237 18.451 -0.46%
2013-12-18 0 32.50 32.30 32.50 32.25 32.65 1,509,308 49,013,943 32.474 18.54 18.43 18.54 18.40 18.63 2,645,085 18.530 0.00%
2013-12-17 0 32.50 32.35 32.50 32.20 32.70 1,112,064 36,065,640 32.431 18.54 18.46 18.54 18.37 18.66 1,948,909 18.506 0.15%
2013-12-16 0 32.45 32.45 32.50 32.15 32.65 1,229,825 39,812,267 32.372 18.52 18.52 18.54 18.35 18.63 2,155,287 18.472 -1.07%
2013-12-13 0 32.80 32.75 32.80 31.90 32.90 5,170,338 167,451,508 32.387 18.72 18.69 18.72 18.20 18.77 9,061,095 18.480 0.31%
2013-12-12 0 32.70 32.65 32.75 32.55 33.20 806,984 26,405,487 32.721 18.66 18.63 18.69 18.57 18.94 1,414,252 18.671 -0.61%
2013-12-11 0 32.90 32.75 32.80 32.50 33.65 2,602,176 85,697,502 32.933 18.77 18.69 18.72 18.54 19.20 4,560,352 18.792 -2.81%
2013-12-10 0 33.85 33.80 33.85 33.55 34.30 598,808 20,288,111 33.881 19.32 19.29 19.32 19.14 19.57 1,049,420 19.333 0.45%
2013-12-09 0 33.70 33.65 33.80 33.45 34.00 2,020,420 67,894,614 33.604 19.23 19.20 19.29 19.09 19.40 3,540,816 19.175 -0.44%
2013-12-06 0 33.85 33.80 33.85 33.35 33.95 1,853,604 62,470,641 33.702 19.32 19.29 19.32 19.03 19.37 3,248,469 19.231 0.15%
2013-12-05 0 33.80 33.75 33.80 33.35 34.05 1,980,172 66,681,391 33.675 19.29 19.26 19.29 19.03 19.43 3,470,281 19.215 -0.44%
2013-12-04 0 33.95 33.90 33.95 33.90 34.20 1,673,957 56,936,567 34.013 19.37 19.34 19.37 19.34 19.51 2,933,635 19.408 -0.88%
2013-12-03 0 34.25 34.20 34.25 34.05 34.70 1,532,233 52,424,087 34.214 19.54 19.51 19.54 19.43 19.80 2,685,261 19.523 -0.29%
2013-12-02 0 34.35 34.35 34.40 34.20 35.00 1,536,918 53,179,751 34.602 19.60 19.60 19.63 19.51 19.97 2,693,472 19.744 -0.29%
2013-11-29 0 34.45 34.45 34.55 33.90 34.60 3,162,586 108,433,300 34.286 19.66 19.66 19.71 19.34 19.74 5,542,479 19.564 0.88%
2013-11-28 0 34.15 34.10 34.15 34.05 34.45 2,605,687 89,156,589 34.216 19.49 19.46 19.49 19.43 19.66 4,566,505 19.524 -0.58%
2013-11-27 0 34.35 34.40 34.50 34.00 34.50 2,450,828 83,928,624 34.245 19.60 19.63 19.69 19.40 19.69 4,295,113 19.540 0.29%
2013-11-26 0 34.25 34.05 34.35 34.00 34.40 2,123,875 72,582,610 34.175 19.54 19.43 19.60 19.40 19.63 3,722,123 19.500 0.29%
2013-11-25 0 34.15 34.15 34.25 34.05 34.50 1,038,247 35,509,960 34.202 19.49 19.49 19.54 19.43 19.69 1,819,543 19.516 -0.15%
2013-11-22 0 34.20 34.10 34.20 34.00 34.35 1,814,867 61,986,791 34.155 19.51 19.46 19.51 19.40 19.60 3,180,582 19.489 0.74%
2013-11-21 0 33.95 33.95 34.05 33.90 34.30 1,833,258 62,383,202 34.029 19.37 19.37 19.43 19.34 19.57 3,212,812 19.417 -1.02%
2013-11-20 0 34.30 34.30 34.40 33.90 34.45 2,495,721 85,319,390 34.186 19.57 19.57 19.63 19.34 19.66 4,373,788 19.507 0.29%
2013-11-19 0 34.20 34.15 34.30 34.00 34.50 2,525,330 86,570,227 34.281 19.51 19.49 19.57 19.40 19.69 4,425,679 19.561 -0.15%
2013-11-18 0 34.25 34.20 34.30 33.65 34.45 1,964,693 67,113,685 34.160 19.54 19.51 19.57 19.20 19.66 3,443,154 19.492 1.48%
2013-11-15 0 33.75 33.75 33.85 33.35 33.95 1,258,733 42,437,679 33.715 19.26 19.26 19.32 19.03 19.37 2,205,948 19.238 0.75%
2013-11-14 0 33.50 33.40 33.55 33.25 33.90 1,069,496 35,770,068 33.446 19.12 19.06 19.14 18.97 19.34 1,874,308 19.084 0.00%
2013-11-13 0 33.50 33.45 33.50 33.35 34.30 2,239,909 75,240,502 33.591 19.12 19.09 19.12 19.03 19.57 3,925,474 19.167 -1.33%
2013-11-12 0 33.95 33.95 34.00 33.70 34.25 2,381,794 80,889,684 33.962 19.37 19.37 19.40 19.23 19.54 4,174,130 19.379 -0.88%
2013-11-11 0 34.25 34.20 34.30 33.30 34.40 2,219,792 75,488,511 34.007 19.54 19.51 19.57 19.00 19.63 3,890,219 19.405 1.48%
2013-11-08 0 33.75 33.70 33.80 33.25 33.80 2,488,182 83,632,958 33.612 19.26 19.23 19.29 18.97 19.29 4,360,576 19.179 1.35%
2013-11-07 0 33.30 33.20 33.30 33.10 33.65 1,247,720 41,628,996 33.364 19.00 18.94 19.00 18.89 19.20 2,186,648 19.038 -0.45%
2013-11-06 0 33.45 33.35 33.50 33.10 33.75 2,554,335 85,837,269 33.605 19.09 19.03 19.12 18.89 19.26 4,476,510 19.175 0.45%
2013-11-05 0 33.30 33.30 33.35 32.90 33.65 1,727,396 57,712,278 33.410 19.00 19.00 19.03 18.77 19.20 3,027,287 19.064 -1.04%
2013-11-04 0 33.65 33.60 33.65 33.30 33.70 1,509,832 50,697,628 33.578 19.20 19.17 19.20 19.00 19.23 2,646,003 19.160 0.75%
2013-11-01 0 33.40 33.35 33.40 32.90 33.40 1,438,690 47,778,134 33.209 19.06 19.03 19.06 18.77 19.06 2,521,326 18.950 -0.45%
2013-10-31 0 33.55 33.40 33.55 33.00 33.65 2,636,311 88,067,200 33.405 19.14 19.06 19.14 18.83 19.20 4,620,175 19.061 0.90%
2013-10-30 0 33.25 33.20 33.35 32.85 33.40 2,233,779 74,092,018 33.169 18.97 18.94 19.03 18.74 19.06 3,914,731 18.926 1.06%
2013-10-29 0 32.90 32.85 33.00 32.50 33.10 1,521,493 50,097,575 32.927 18.77 18.74 18.83 18.54 18.89 2,666,439 18.788 1.23%
2013-10-28 0 32.50 32.50 32.65 32.00 33.00 1,561,672 51,142,782 32.749 18.54 18.54 18.63 18.26 18.83 2,736,854 18.687 0.46%
2013-10-25 0 32.35 32.30 32.40 32.25 33.05 1,796,669 58,433,904 32.523 18.46 18.43 18.49 18.40 18.86 3,148,689 18.558 -0.31%
2013-10-24 0 32.45 32.40 32.45 32.20 33.00 2,617,564 85,214,196 32.555 18.52 18.49 18.52 18.37 18.83 4,587,320 18.576 -0.92%
2013-10-23 0 32.75 32.60 32.70 32.55 33.20 1,525,762 50,216,986 32.913 18.69 18.60 18.66 18.57 18.94 2,673,921 18.780 -0.15%
2013-10-22 0 32.80 32.70 32.80 32.60 33.05 1,896,870 62,158,616 32.769 18.72 18.66 18.72 18.60 18.86 3,324,293 18.698 -0.61%
2013-10-21 0 33.00 32.80 33.00 32.80 33.25 732,913 24,208,681 33.031 18.83 18.72 18.83 18.72 18.97 1,284,441 18.848 0.30%
2013-10-18 0 32.90 32.85 32.90 32.80 33.45 1,924,525 63,361,720 32.923 18.77 18.74 18.77 18.72 19.09 3,372,759 18.786 -0.30%
2013-10-17 0 33.00 32.95 33.00 32.90 33.45 1,810,010 60,001,217 33.150 18.83 18.80 18.83 18.77 19.09 3,172,070 18.915 0.15%
2013-10-16 0 32.95 32.80 32.95 32.80 33.40 1,390,974 45,878,371 32.983 18.80 18.72 18.80 18.72 19.06 2,437,703 18.820 0.15%
2013-10-15 0 32.90 32.90 33.00 32.90 33.65 1,517,306 50,409,119 33.223 18.77 18.77 18.83 18.77 19.20 2,659,101 18.957 -1.64%
2013-10-11 0 33.45 33.45 33.50 33.20 33.50 2,481,050 82,931,062 33.426 19.09 19.09 19.12 18.94 19.12 4,348,077 19.073 1.36%
2013-10-10 0 33.00 32.90 33.00 32.55 33.25 1,749,805 57,706,839 32.979 18.83 18.77 18.83 18.57 18.97 3,066,559 18.818 0.46%
2013-10-09 0 32.85 32.85 32.90 32.60 33.25 963,705 31,729,964 32.925 18.74 18.74 18.77 18.60 18.97 1,688,907 18.787 -0.30%
2013-10-08 0 32.95 32.90 33.10 32.55 33.40 2,052,165 67,948,122 33.110 18.80 18.77 18.89 18.57 19.06 3,596,450 18.893 1.07%
2013-10-07 0 32.60 32.55 32.65 32.45 33.05 1,121,976 36,706,726 32.716 18.60 18.57 18.63 18.52 18.86 1,966,280 18.668 -0.61%
2013-10-04 0 32.80 32.75 32.95 32.75 33.10 1,106,432 36,363,388 32.865 18.72 18.69 18.80 18.69 18.89 1,939,039 18.753 -0.30%
2013-10-03 0 32.90 32.75 32.90 32.70 33.30 3,266,313 107,556,835 32.929 18.77 18.69 18.77 18.66 19.00 5,724,262 18.790 -0.30%
2013-10-02 0 33.00 32.95 33.00 32.50 33.35 2,297,887 75,748,556 32.964 18.83 18.80 18.83 18.54 19.03 4,027,081 18.810 0.46%
2013-09-30 0 32.85 32.85 32.90 32.70 33.35 3,763,514 124,112,511 32.978 18.74 18.74 18.77 18.66 19.03 6,595,615 18.817 -1.20%
2013-09-27 0 33.25 33.15 33.30 32.95 33.40 3,169,054 105,310,691 33.231 18.97 18.92 19.00 18.80 19.06 5,553,815 18.962 0.00%
2013-09-26 0 33.25 33.25 33.30 32.85 33.40 3,728,238 123,544,871 33.138 18.97 18.97 19.00 18.74 19.06 6,533,793 18.909 0.45%
2013-09-25 0 33.10 33.10 33.15 32.60 33.40 4,959,474 163,756,307 33.019 18.89 18.89 18.92 18.60 19.06 8,691,552 18.841 1.22%
2013-09-24 0 32.70 32.60 32.70 32.00 33.00 3,544,112 115,702,084 32.646 18.66 18.60 18.66 18.26 18.83 6,211,109 18.628 1.55%
2013-09-23 0 32.20 32.15 32.30 32.05 32.85 1,779,893 57,652,997 32.391 18.37 18.35 18.43 18.29 18.74 3,119,289 18.483 -1.38%
2013-09-19 0 32.65 32.65 32.75 32.00 33.25 6,226,855 203,860,014 32.739 18.63 18.63 18.69 18.26 18.97 10,912,657 18.681 1.87%
2013-09-18 0 32.05 32.05 32.15 32.00 33.90 6,564,198 213,339,904 32.501 18.29 18.29 18.35 18.26 19.34 11,503,855 18.545 -4.47%
2013-09-17 0 33.55 33.50 33.60 32.10 33.85 9,651,294 320,772,550 33.236 19.14 19.12 19.17 18.32 19.32 16,914,037 18.965 5.67%
2013-09-16 0 31.75 31.75 31.80 31.65 32.20 1,461,790 46,656,696 31.918 18.12 18.12 18.15 18.06 18.37 2,561,809 18.212 -0.63%
2013-09-13 0 31.95 31.80 31.95 31.35 32.00 2,657,823 84,517,693 31.800 18.23 18.15 18.23 17.89 18.26 4,657,875 18.145 1.75%
2013-09-12 0 31.40 31.25 31.40 31.20 31.90 2,003,971 63,275,110 31.575 17.92 17.83 17.92 17.80 18.20 3,511,989 18.017 -0.79%
2013-09-11 0 31.65 31.55 31.75 31.30 31.85 1,985,253 62,743,152 31.605 18.06 18.00 18.12 17.86 18.17 3,479,186 18.034 -0.16%
2013-09-10 0 31.70 31.65 31.75 31.20 31.80 2,049,331 64,771,759 31.606 18.09 18.06 18.12 17.80 18.15 3,591,483 18.035 1.60%
2013-09-09 0 31.20 31.20 31.30 31.10 31.80 1,475,713 46,325,040 31.392 17.80 17.80 17.86 17.75 18.15 2,586,209 17.912 -1.11%
2013-09-06 0 31.55 31.50 31.60 30.90 31.60 1,988,943 62,223,575 31.285 18.00 17.97 18.03 17.63 18.03 3,485,652 17.851 0.00%
2013-09-05 0 31.55 31.40 31.55 31.10 32.00 3,694,681 116,155,058 31.438 18.00 17.92 18.00 17.75 18.26 6,474,984 17.939 1.45%
2013-09-04 0 31.10 31.00 31.10 30.35 31.30 2,243,443 69,338,291 30.907 17.75 17.69 17.75 17.32 17.86 3,931,667 17.636 1.80%
2013-09-03 0 30.55 30.55 30.70 30.30 31.00 1,555,740 47,689,457 30.654 17.43 17.43 17.52 17.29 17.69 2,726,458 17.491 0.66%
2013-09-02 0 30.35 30.30 30.35 30.00 30.50 1,293,627 39,273,954 30.360 17.32 17.29 17.32 17.12 17.40 2,267,101 17.323 1.17%
2013-08-30 0 30.00 29.75 30.00 29.60 30.40 3,779,960 113,417,110 30.005 17.12 16.98 17.12 16.89 17.35 6,624,437 17.121 0.50%
2013-08-29 0 29.85 29.85 29.90 29.75 30.30 1,628,700 48,741,100 29.926 17.03 17.03 17.06 16.98 17.29 2,854,321 17.076 0.51%
2013-08-28 0 29.70 29.75 29.85 29.60 30.50 2,294,180 68,537,674 29.875 16.95 16.98 17.03 16.89 17.40 4,020,585 17.047 -2.78%
2013-08-27 0 30.55 30.50 30.55 30.20 31.00 1,740,175 53,209,217 30.577 17.43 17.40 17.43 17.23 17.69 3,049,683 17.447 -0.97%
2013-08-26 0 30.85 30.85 30.90 30.60 31.20 1,401,040 43,166,298 30.810 17.60 17.60 17.63 17.46 17.80 2,455,344 17.581 1.31%
2013-08-23 0 30.45 30.40 30.55 30.20 30.70 936,133 28,513,055 30.458 17.38 17.35 17.43 17.23 17.52 1,640,587 17.380 0.33%
2013-08-22 0 30.35 30.25 30.35 29.90 30.60 2,558,101 77,233,009 30.192 17.32 17.26 17.32 17.06 17.46 4,483,110 17.228 0.17%
2013-08-21 0 30.30 30.30 30.35 30.10 30.65 2,540,022 77,011,604 30.319 17.29 17.29 17.32 17.18 17.49 4,451,427 17.300 -1.62%
2013-08-20 0 30.80 30.80 30.85 30.55 31.45 2,070,012 64,132,399 30.982 17.57 17.57 17.60 17.43 17.95 3,627,727 17.678 -1.44%
2013-08-19 0 31.25 31.20 31.40 31.20 31.50 1,271,230 39,845,277 31.344 17.83 17.80 17.92 17.80 17.97 2,227,850 17.885 -0.70%
2013-08-16 0 31.90 31.95 32.00 31.60 32.25 1,702,450 54,271,835 31.879 17.96 17.99 18.01 17.79 18.15 3,024,336 17.945 -1.09%
2013-08-15 0 32.25 32.25 32.30 31.50 32.50 4,038,334 130,086,278 32.213 18.15 18.15 18.18 17.73 18.29 7,173,943 18.133 0.62%
2013-08-13 0 32.05 32.05 32.10 30.70 32.10 5,793,801 183,803,232 31.724 18.04 18.04 18.07 17.28 18.07 10,292,462 17.858 3.72%
2013-08-12 0 30.90 30.85 30.95 30.05 30.95 1,959,706 60,293,167 30.766 17.39 17.37 17.42 16.92 17.42 3,481,341 17.319 1.31%
2013-08-09 0 30.50 30.40 30.50 30.20 30.60 1,983,464 60,410,798 30.457 17.17 17.11 17.17 17.00 17.23 3,523,546 17.145 0.83%
2013-08-08 0 30.25 30.25 30.35 30.05 30.45 1,327,534 40,163,748 30.254 17.03 17.03 17.08 16.92 17.14 2,358,312 17.031 0.17%
2013-08-07 0 30.20 30.15 30.25 29.90 30.50 2,048,074 61,898,479 30.223 17.00 16.97 17.03 16.83 17.17 3,638,324 17.013 0.33%
2013-08-06 0 30.10 30.05 30.15 29.95 30.20 1,377,069 41,416,093 30.076 16.94 16.92 16.97 16.86 17.00 2,446,309 16.930 -0.99%
2013-08-05 0 30.40 30.35 30.40 30.10 30.45 3,254,278 98,721,476 30.336 17.11 17.08 17.11 16.94 17.14 5,781,098 17.077 1.33%
2013-08-02 0 30.00 30.00 30.05 29.55 30.05 4,621,373 138,033,411 29.868 16.89 16.89 16.92 16.63 16.92 8,209,689 16.813 1.87%
2013-08-01 0 29.45 29.45 29.55 28.90 30.20 3,610,683 106,888,454 29.603 16.58 16.58 16.63 16.27 17.00 6,414,238 16.664 1.20%
2013-07-31 0 29.10 29.05 29.10 28.80 29.25 1,989,881 57,809,542 29.052 16.38 16.35 16.38 16.21 16.47 3,534,946 16.354 0.00%
2013-07-30 0 29.10 29.15 29.25 28.55 29.25 3,058,458 88,625,262 28.977 16.38 16.41 16.47 16.07 16.47 5,433,231 16.312 0.52%
2013-07-29 0 28.95 28.95 29.15 28.45 29.20 2,542,237 73,344,216 28.850 16.30 16.30 16.41 16.01 16.44 4,516,185 16.240 -0.17%
2013-07-26 0 29.00 28.90 29.05 28.55 29.10 2,372,344 68,354,455 28.813 16.32 16.27 16.35 16.07 16.38 4,214,377 16.219 0.35%
2013-07-25 0 28.90 28.80 28.90 28.45 28.90 1,650,424 47,338,401 28.683 16.27 16.21 16.27 16.01 16.27 2,931,914 16.146 0.70%
2013-07-24 0 28.70 28.65 28.70 28.25 28.80 2,163,007 61,884,061 28.610 16.16 16.13 16.16 15.90 16.21 3,842,498 16.105 0.88%
2013-07-23 0 28.45 28.40 28.55 27.65 28.60 1,855,502 52,354,842 28.216 16.01 15.99 16.07 15.56 16.10 3,296,227 15.883 2.34%
2013-07-22 0 27.80 27.70 27.80 27.35 27.90 964,827 26,689,812 27.663 15.65 15.59 15.65 15.40 15.71 1,713,978 15.572 0.36%
2013-07-19 0 27.70 27.60 27.75 27.30 27.80 1,108,500 30,585,292 27.592 15.59 15.54 15.62 15.37 15.65 1,969,207 15.532 -0.36%
2013-07-18 0 27.80 27.75 27.90 27.60 28.00 1,517,233 42,195,517 27.811 15.65 15.62 15.71 15.54 15.76 2,695,305 15.655 -0.54%
2013-07-17 0 27.95 27.90 27.95 27.75 28.20 774,458 21,668,197 27.979 15.73 15.71 15.73 15.62 15.87 1,375,794 15.750 -0.18%
2013-07-16 0 28.00 27.85 28.00 27.75 28.00 783,666 21,841,646 27.871 15.76 15.68 15.76 15.62 15.76 1,392,152 15.689 -0.18%
2013-07-15 0 28.05 27.95 28.05 27.80 28.20 1,026,891 28,729,314 27.977 15.79 15.73 15.79 15.65 15.87 1,824,232 15.749 0.18%
2013-07-12 0 28.00 27.95 28.05 27.90 28.50 1,153,931 32,425,008 28.100 15.76 15.73 15.79 15.71 16.04 2,049,913 15.818 -1.23%
2013-07-11 0 28.35 28.30 28.35 27.90 28.50 1,808,271 51,103,293 28.261 15.96 15.93 15.96 15.71 16.04 3,212,323 15.909 1.61%
2013-07-10 0 27.90 27.90 27.95 27.40 28.00 1,655,956 45,876,654 27.704 15.71 15.71 15.73 15.42 15.76 2,941,741 15.595 1.45%
2013-07-09 0 27.50 27.45 27.65 27.35 27.70 1,552,901 42,774,038 27.545 15.48 15.45 15.56 15.40 15.59 2,758,668 15.505 -0.54%
2013-07-08 0 27.65 27.60 27.65 27.30 28.00 2,444,408 67,153,940 27.472 15.56 15.54 15.56 15.37 15.76 4,342,395 15.465 -1.43%
2013-07-05 0 28.05 28.05 28.15 27.60 28.30 2,956,904 83,107,038 28.106 15.79 15.79 15.85 15.54 15.93 5,252,825 15.821 2.37%
2013-07-04 0 27.40 27.30 27.40 27.00 27.40 724,219 19,709,547 27.215 15.42 15.37 15.42 15.20 15.42 1,286,547 15.320 1.29%
2013-07-03 0 27.05 27.00 27.05 27.00 27.45 2,960,993 80,232,514 27.096 15.23 15.20 15.23 15.20 15.45 5,260,089 15.253 -1.81%
2013-07-02 0 27.55 27.50 27.55 27.40 27.90 3,305,878 91,218,733 27.593 15.51 15.48 15.51 15.42 15.71 5,872,763 15.533 -1.43%
2013-06-28 0 27.95 27.95 28.00 27.40 28.70 3,249,770 91,015,759 28.007 15.73 15.73 15.76 15.42 16.16 5,773,090 15.766 1.27%
2013-06-27 0 27.60 27.60 27.65 27.25 28.10 2,283,662 63,366,383 27.748 15.54 15.54 15.56 15.34 15.82 4,056,836 15.620 0.18%
2013-06-26 0 27.55 27.45 27.70 26.70 27.70 3,765,181 102,727,137 27.283 15.51 15.45 15.59 15.03 15.59 6,688,697 15.358 2.42%
2013-06-25 0 26.90 26.95 27.00 26.90 27.55 3,767,219 102,000,326 27.076 15.14 15.17 15.20 15.14 15.51 6,692,318 15.241 -1.28%
2013-06-24 0 27.25 27.20 27.25 26.65 27.55 2,639,228 71,836,570 27.219 15.34 15.31 15.34 15.00 15.51 4,688,486 15.322 -0.37%
2013-06-21 0 27.35 27.25 27.35 26.50 27.55 6,371,472 172,705,168 27.106 15.40 15.34 15.40 14.92 15.51 11,318,672 15.258 -0.73%
2013-06-20 0 27.55 27.55 27.60 27.35 28.05 4,732,344 130,564,490 27.590 15.51 15.51 15.54 15.40 15.79 8,406,825 15.531 -2.48%
2013-06-19 0 28.25 28.20 28.30 27.90 28.55 3,686,291 103,751,272 28.145 15.90 15.87 15.93 15.71 16.07 6,548,552 15.843 0.00%
2013-06-18 0 28.25 28.20 28.30 27.85 28.45 5,673,904 159,818,110 28.167 15.90 15.87 15.93 15.68 16.01 10,079,469 15.856 -0.53%
2013-06-17 0 28.40 28.30 28.35 27.80 28.45 3,385,832 95,518,978 28.211 15.99 15.93 15.96 15.65 16.01 6,014,799 15.881 1.43%
2013-06-14 0 28.00 27.85 28.00 27.70 28.15 3,488,983 97,523,681 27.952 15.76 15.68 15.76 15.59 15.85 6,198,042 15.735 0.36%
2013-06-13 0 27.90 27.85 27.90 27.80 28.30 6,659,639 186,346,180 27.981 15.71 15.68 15.71 15.65 15.93 11,830,589 15.751 -1.41%
2013-06-11 0 28.30 28.25 28.30 28.00 28.45 3,036,628 85,853,699 28.273 15.93 15.90 15.93 15.76 16.01 5,394,451 15.915 -1.05%
2013-06-10 0 28.60 28.55 28.60 28.20 28.80 3,595,400 102,554,671 28.524 16.10 16.07 16.10 15.87 16.21 6,387,088 16.057 0.35%
2013-06-07 0 28.50 28.50 28.55 28.50 28.95 3,233,992 92,609,927 28.636 16.04 16.04 16.07 16.04 16.30 5,745,061 16.120 -0.35%
2013-06-06 0 28.60 28.60 28.70 28.30 29.30 4,339,413 124,767,359 28.752 16.10 16.10 16.16 15.93 16.49 7,708,798 16.185 -2.56%
2013-06-05 0 29.35 29.35 29.40 29.10 29.70 3,597,253 105,760,973 29.400 16.52 16.52 16.55 16.38 16.72 6,390,380 16.550 -2.17%
2013-06-04 0 30.00 29.95 30.00 29.60 30.00 1,661,196 49,569,867 29.840 16.89 16.86 16.89 16.66 16.89 2,951,050 16.797 -0.17%
2013-06-03 0 30.05 30.00 30.15 29.80 30.45 2,149,485 64,935,355 30.210 16.92 16.89 16.97 16.77 17.14 3,818,476 17.006 -1.15%
2013-05-31 0 30.40 30.25 30.40 29.80 30.50 3,500,148 106,022,079 30.291 17.11 17.03 17.11 16.77 17.17 6,217,876 17.051 0.50%
2013-05-30 0 30.25 30.15 30.30 30.00 30.50 1,833,336 55,314,832 30.172 17.03 16.97 17.06 16.89 17.17 3,256,850 16.984 -0.49%
2013-05-29 0 30.40 30.35 30.45 30.35 30.60 1,855,200 56,519,469 30.465 17.11 17.08 17.14 17.08 17.23 3,295,690 17.150 -0.82%
2013-05-28 0 30.65 30.60 30.65 30.15 30.80 2,488,152 75,906,816 30.507 17.25 17.23 17.25 16.97 17.34 4,420,105 17.173 -0.16%
2013-05-27 0 30.70 30.65 30.80 30.40 30.80 574,431 17,623,296 30.680 17.28 17.25 17.34 17.11 17.34 1,020,454 17.270 0.33%
2013-05-24 0 30.60 30.55 30.70 30.40 30.70 1,108,335 33,883,280 30.571 17.23 17.20 17.28 17.11 17.28 1,968,914 17.209 -0.16%
2013-05-23 0 30.65 30.55 30.65 30.20 31.10 3,631,572 110,766,828 30.501 17.25 17.20 17.25 17.00 17.51 6,451,346 17.170 -1.61%
2013-05-22 0 31.15 31.15 31.20 30.90 31.80 1,067,620 33,262,749 31.156 17.53 17.53 17.56 17.39 17.90 1,896,585 17.538 -0.95%
2013-05-21 0 31.45 31.45 31.60 30.90 31.60 1,500,614 47,116,526 31.398 17.70 17.70 17.79 17.39 17.79 2,665,782 17.675 0.32%
2013-05-20 0 31.35 31.35 31.45 30.85 31.60 1,549,103 48,515,213 31.318 17.65 17.65 17.70 17.37 17.79 2,751,921 17.630 0.97%
2013-05-16 0 31.05 30.95 31.05 30.55 31.35 3,509,941 108,867,357 31.017 17.48 17.42 17.48 17.20 17.65 6,235,273 17.460 -0.32%
2013-05-15 0 31.15 31.15 31.20 31.05 31.80 2,571,133 80,328,925 31.243 17.53 17.53 17.56 17.48 17.90 4,567,518 17.587 -0.80%
2013-05-14 0 31.40 31.35 31.45 31.10 31.85 2,438,860 76,577,820 31.399 17.68 17.65 17.70 17.51 17.93 4,332,540 17.675 -1.10%
2013-05-13 0 31.75 31.70 31.75 31.50 31.90 1,325,716 42,031,689 31.705 17.87 17.84 17.87 17.73 17.96 2,355,083 17.847 -0.63%
2013-05-10 0 31.95 31.85 31.95 31.35 31.95 2,542,000 80,603,875 31.709 17.99 17.93 17.99 17.65 17.99 4,515,764 17.849 0.31%
2013-05-09 0 31.85 31.80 31.85 31.25 31.90 2,825,567 89,276,038 31.596 17.93 17.90 17.93 17.59 17.96 5,019,510 17.786 0.63%
2013-05-08 0 31.65 31.50 31.65 31.35 31.75 1,199,122 37,813,447 31.534 17.82 17.73 17.82 17.65 17.87 2,130,193 17.751 0.16%
2013-05-07 0 31.60 31.55 31.60 31.05 31.75 1,297,284 40,930,457 31.551 17.79 17.76 17.79 17.48 17.87 2,304,574 17.761 0.96%
2013-05-06 0 31.30 31.30 31.35 31.30 31.85 584,778 18,383,205 31.436 17.62 17.62 17.65 17.62 17.93 1,038,835 17.696 -0.32%
2013-05-03 0 31.40 31.35 31.40 31.20 31.85 1,531,994 48,200,654 31.463 17.68 17.65 17.68 17.56 17.93 2,721,528 17.711 1.29%
2013-05-02 0 31.00 31.00 31.05 30.85 31.30 2,005,104 62,223,140 31.032 17.45 17.45 17.48 17.37 17.62 3,561,989 17.469 -2.82%
2013-04-30 0 31.90 31.80 31.95 31.35 31.95 2,636,347 83,663,138 31.734 17.96 17.90 17.99 17.65 17.99 4,683,368 17.864 1.92%
2013-04-29 0 31.30 31.20 31.30 31.00 31.45 1,001,737 31,264,182 31.210 17.62 17.56 17.62 17.45 17.70 1,779,547 17.569 0.00%
2013-04-26 0 31.30 31.30 31.35 30.80 31.50 2,383,160 74,161,028 31.119 17.62 17.62 17.65 17.34 17.73 4,233,591 17.517 0.81%
2013-04-25 0 31.05 31.00 31.05 30.35 31.20 2,754,570 84,772,888 30.775 17.48 17.45 17.48 17.08 17.56 4,893,386 17.324 1.31%
2013-04-24 0 30.65 30.60 30.75 30.00 30.75 2,708,551 82,083,212 30.305 17.25 17.23 17.31 16.89 17.31 4,811,635 17.059 2.51%
2013-04-23 0 29.90 29.90 30.00 29.75 30.10 2,217,665 66,524,000 29.997 16.83 16.83 16.89 16.75 16.94 3,939,595 16.886 -0.33%
2013-04-22 0 30.00 29.95 30.05 29.80 30.15 1,296,941 38,911,011 30.002 16.89 16.86 16.92 16.77 16.97 2,303,965 16.889 -0.50%
2013-04-19 0 30.15 30.05 30.15 29.35 30.20 2,859,280 84,947,441 29.709 16.97 16.92 16.97 16.52 17.00 5,079,399 16.724 2.38%
2013-04-18 0 29.45 29.35 29.45 29.25 29.90 1,976,059 58,306,701 29.507 16.58 16.52 16.58 16.47 16.83 3,510,392 16.610 -1.34%
2013-04-17 0 29.85 29.80 29.95 29.75 30.20 2,363,039 70,676,311 29.909 16.80 16.77 16.86 16.75 17.00 4,197,847 16.836 -0.83%
2013-04-16 0 30.10 30.05 30.15 29.30 30.45 2,738,871 82,203,805 30.014 16.94 16.92 16.97 16.49 17.14 4,865,498 16.895 1.18%
2013-04-15 0 29.75 29.75 29.80 29.65 30.25 2,414,844 72,530,571 30.035 16.75 16.75 16.77 16.69 17.03 4,289,876 16.907 -1.00%
2013-04-12 0 30.05 30.05 30.15 30.05 30.50 1,648,719 49,937,597 30.289 16.92 16.92 16.97 16.92 17.17 2,928,885 17.050 0.00%
2013-04-11 0 30.05 30.00 30.05 29.80 30.85 2,160,797 65,355,786 30.246 16.92 16.89 16.92 16.77 17.37 3,838,572 17.026 1.35%
2013-04-10 0 29.65 29.65 29.70 29.50 30.00 2,229,130 66,261,068 29.725 16.69 16.69 16.72 16.61 16.89 3,959,963 16.733 -0.84%
2013-04-09 0 29.90 29.85 29.90 29.85 30.30 2,298,148 68,881,140 29.972 16.83 16.80 16.83 16.80 17.06 4,082,570 16.872 -0.50%
2013-04-08 0 30.05 29.95 30.05 29.90 30.40 2,076,854 62,385,829 30.039 16.92 16.86 16.92 16.83 17.11 3,689,450 16.909 0.00%
2013-04-05 0 30.05 30.05 30.10 30.00 31.10 2,531,599 76,776,679 30.327 16.92 16.92 16.94 16.89 17.51 4,497,287 17.072 -3.53%
2013-04-03 0 31.15 31.10 31.15 31.05 32.25 2,177,664 68,254,515 31.343 17.53 17.51 17.53 17.48 18.15 3,868,535 17.644 0.00%
2013-04-02 0 31.15 31.10 31.15 30.40 31.20 2,367,157 72,964,334 30.824 17.53 17.51 17.53 17.11 17.56 4,205,162 17.351 1.80%
2013-03-28 0 30.60 30.55 30.65 30.35 30.95 1,253,014 38,348,732 30.605 17.23 17.20 17.25 17.08 17.42 2,225,931 17.228 -0.81%
2013-03-27 0 30.85 30.85 31.00 30.65 31.15 1,258,333 38,838,098 30.865 17.37 17.37 17.45 17.25 17.53 2,235,380 17.374 -0.16%
2013-03-26 0 30.90 30.90 30.95 30.35 31.00 1,605,327 49,303,579 30.712 17.39 17.39 17.42 17.08 17.45 2,851,801 17.289 0.82%
2013-03-25 0 30.65 30.60 30.65 30.35 30.80 1,988,834 60,881,180 30.611 17.25 17.23 17.25 17.08 17.34 3,533,086 17.232 0.16%
2013-03-22 0 30.60 30.60 30.65 30.30 30.95 1,789,813 54,789,853 30.612 17.23 17.23 17.25 17.06 17.42 3,179,533 17.232 0.00%
2013-03-21 0 30.60 30.50 30.60 30.35 30.80 1,729,427 52,826,929 30.546 17.23 17.17 17.23 17.08 17.34 3,072,260 17.195 0.16%
2013-03-20 0 30.55 30.50 30.65 30.30 30.75 2,787,678 85,103,848 30.529 17.20 17.17 17.25 17.06 17.31 4,952,201 17.185 -0.65%
2013-03-19 0 30.75 30.65 30.75 30.35 31.15 2,079,341 63,950,134 30.755 17.31 17.25 17.31 17.08 17.53 3,693,868 17.313 -0.81%
2013-03-18 0 31.00 30.95 31.05 30.55 31.40 3,716,874 115,419,615 31.053 17.45 17.42 17.48 17.20 17.68 6,602,882 17.480 -1.27%
2013-03-15 0 31.40 31.40 31.80 31.30 32.20 9,531,944 301,331,265 31.613 17.68 17.68 17.90 17.62 18.13 16,933,127 17.795 -0.48%
2013-03-14 0 31.55 31.40 31.55 30.55 31.55 2,937,286 91,603,211 31.186 17.76 17.68 17.76 17.20 17.76 5,217,974 17.555 1.45%
2013-03-13 0 31.10 31.10 31.25 30.70 31.80 3,573,563 111,762,698 31.275 17.51 17.51 17.59 17.28 17.90 6,348,295 17.605 -1.64%
2013-03-12 0 32.25 32.20 32.25 32.20 32.70 2,793,235 90,588,085 32.431 17.80 17.77 17.80 17.77 18.05 5,060,938 17.899 0.00%
2013-03-11 0 32.25 32.15 32.25 32.00 32.45 1,360,907 43,931,796 32.281 17.80 17.74 17.80 17.66 17.91 2,465,767 17.817 0.00%
2013-03-08 0 32.25 32.15 32.25 31.85 32.40 2,505,528 80,709,206 32.212 17.80 17.74 17.80 17.58 17.88 4,539,654 17.779 0.47%
2013-03-07 0 32.10 32.00 32.10 31.40 32.15 2,922,176 93,598,079 32.030 17.72 17.66 17.72 17.33 17.74 5,294,560 17.678 1.42%
2013-03-06 0 31.65 31.55 31.70 31.25 31.90 2,152,485 68,024,315 31.603 17.47 17.41 17.50 17.25 17.61 3,899,992 17.442 0.48%
2013-03-05 0 31.50 31.50 31.60 31.50 31.95 2,087,186 66,037,838 31.640 17.39 17.39 17.44 17.39 17.63 3,781,679 17.463 0.00%
2013-03-04 0 31.50 31.50 31.60 31.20 31.90 4,526,673 142,853,511 31.558 17.39 17.39 17.44 17.22 17.61 8,201,677 17.418 -0.63%
2013-03-01 0 31.70 31.70 31.75 31.55 32.20 8,692,951 276,597,852 31.819 17.50 17.50 17.52 17.41 17.77 15,750,370 17.561 0.00%
2013-02-28 0 31.70 31.55 31.60 31.55 32.20 7,103,407 226,342,186 31.864 17.50 17.41 17.44 17.41 17.77 12,870,346 17.586 0.48%
2013-02-27 0 31.55 31.50 31.55 31.30 32.40 5,168,207 164,122,196 31.756 17.41 17.39 17.41 17.28 17.88 9,364,044 17.527 0.96%
2013-02-26 0 31.25 31.30 31.35 30.60 31.70 3,363,414 105,021,773 31.225 17.25 17.28 17.30 16.89 17.50 6,094,020 17.234 1.13%
2013-02-25 0 30.90 30.90 30.95 30.35 31.05 1,930,598 59,442,045 30.789 17.05 17.05 17.08 16.75 17.14 3,497,964 16.993 -0.32%
2013-02-22 0 31.00 30.95 31.05 30.55 31.05 1,316,764 40,568,286 30.809 17.11 17.08 17.14 16.86 17.14 2,385,786 17.004 -0.48%
2013-02-21 0 31.15 31.05 31.15 30.80 31.20 2,652,310 82,219,922 30.999 17.19 17.14 17.19 17.00 17.22 4,805,602 17.109 -0.48%
2013-02-20 0 31.30 31.25 31.30 31.20 31.70 1,701,318 53,267,949 31.310 17.28 17.25 17.28 17.22 17.50 3,082,542 17.281 -0.48%
2013-02-19 0 31.45 31.40 31.50 31.30 31.60 1,567,016 49,228,518 31.415 17.36 17.33 17.39 17.28 17.44 2,839,206 17.339 -0.47%
2013-02-18 0 31.60 31.50 31.60 31.20 31.65 617,148 19,414,239 31.458 17.44 17.39 17.44 17.22 17.47 1,118,183 17.362 0.32%
2013-02-15 0 31.50 31.45 31.50 31.40 31.70 921,862 29,026,706 31.487 17.39 17.36 17.39 17.33 17.50 1,670,281 17.378 0.00%
2013-02-14 0 31.50 31.50 31.55 31.20 31.75 1,546,541 48,689,741 31.483 17.39 17.39 17.41 17.22 17.52 2,802,109 17.376 -0.79%
2013-02-08 0 31.75 31.65 31.80 31.55 31.95 2,050,539 64,961,127 31.680 17.52 17.47 17.55 17.41 17.63 3,715,280 17.485 0.32%
2013-02-07 0 31.65 31.65 31.70 31.40 31.90 1,773,579 56,000,965 31.575 17.47 17.47 17.50 17.33 17.61 3,213,469 17.427 0.00%
2013-02-06 0 31.65 31.55 31.65 31.35 31.80 2,446,086 77,194,648 31.558 17.47 17.41 17.47 17.30 17.55 4,431,954 17.418 1.44%
2013-02-05 0 31.20 31.15 31.25 31.10 31.95 2,744,714 86,227,281 31.416 17.22 17.19 17.25 17.16 17.63 4,973,025 17.339 -2.19%
2013-02-04 0 31.90 31.85 31.90 31.85 32.45 1,109,227 35,508,787 32.012 17.61 17.58 17.61 17.58 17.91 2,009,759 17.668 0.95%
2013-02-01 0 31.60 31.60 31.70 31.55 31.95 1,909,896 60,562,202 31.710 17.44 17.44 17.50 17.41 17.63 3,460,455 17.501 -0.94%
2013-01-31 0 31.90 31.75 31.85 31.65 32.05 1,098,087 35,025,376 31.897 17.61 17.52 17.58 17.47 17.69 1,989,575 17.604 -0.16%
2013-01-30 0 31.95 31.95 32.00 31.80 32.20 2,126,755 68,089,713 32.016 17.63 17.63 17.66 17.55 17.77 3,853,373 17.670 0.16%
2013-01-29 0 31.90 31.85 32.00 31.80 32.30 2,492,711 79,698,235 31.973 17.61 17.58 17.66 17.55 17.83 4,516,432 17.646 -0.93%
2013-01-28 0 32.20 32.15 32.20 31.15 32.30 3,008,361 95,825,194 31.853 17.77 17.74 17.77 17.19 17.83 5,450,715 17.580 1.26%
2013-01-25 0 31.80 31.80 31.85 31.45 32.00 2,036,314 64,577,081 31.713 17.55 17.55 17.58 17.36 17.66 3,689,506 17.503 -0.47%
2013-01-24 0 31.95 31.90 31.95 31.35 32.15 3,353,633 106,508,240 31.759 17.63 17.61 17.63 17.30 17.74 6,076,298 17.528 1.75%
2013-01-23 0 31.40 31.35 31.45 31.15 31.45 1,220,100 38,256,425 31.355 17.33 17.30 17.36 17.19 17.36 2,210,645 17.306 0.80%
2013-01-22 0 31.15 31.15 31.20 31.00 31.50 1,093,787 34,122,624 31.197 17.19 17.19 17.22 17.11 17.39 1,981,784 17.218 -0.64%
2013-01-21 0 31.35 31.25 31.40 31.10 31.50 1,556,787 48,696,433 31.280 17.30 17.25 17.33 17.16 17.39 2,820,673 17.264 -0.16%
2013-01-18 0 31.40 31.35 31.40 31.10 31.45 1,585,657 49,656,171 31.316 17.33 17.30 17.33 17.16 17.36 2,872,981 17.284 0.80%
2013-01-17 0 31.15 31.15 31.20 30.90 31.45 1,095,775 34,113,119 31.131 17.19 17.19 17.22 17.05 17.36 1,985,386 17.182 -0.48%
2013-01-16 0 31.30 31.25 31.35 31.00 31.60 2,775,355 86,851,967 31.294 17.28 17.25 17.30 17.11 17.44 5,028,542 17.272 0.64%
2013-01-15 0 31.10 31.10 31.20 30.90 31.60 2,369,974 74,001,225 31.224 17.16 17.16 17.22 17.05 17.44 4,294,050 17.233 0.65%
2013-01-14 0 30.90 30.85 30.90 30.55 31.00 1,077,577 33,264,536 30.870 17.05 17.03 17.05 16.86 17.11 1,952,414 17.038 -0.16%
2013-01-11 0 30.95 30.95 31.05 30.85 31.25 1,469,142 45,544,015 31.000 17.08 17.08 17.14 17.03 17.25 2,661,873 17.110 0.00%
2013-01-10 0 30.95 30.90 30.95 30.65 31.10 2,436,171 75,394,947 30.948 17.08 17.05 17.08 16.92 17.16 4,413,990 17.081 0.16%
2013-01-09 0 30.90 30.95 31.00 30.60 31.30 2,897,886 89,570,957 30.909 17.05 17.08 17.11 16.89 17.28 5,250,550 17.059 1.64%
2013-01-08 0 30.40 30.35 30.40 30.20 30.60 1,073,236 32,629,442 30.403 16.78 16.75 16.78 16.67 16.89 1,944,548 16.780 0.00%
2013-01-07 0 30.40 30.35 30.40 30.20 30.50 1,499,697 45,493,046 30.335 16.78 16.75 16.78 16.67 16.83 2,717,234 16.742 -0.33%
2013-01-04 0 30.50 30.45 30.55 30.10 30.55 1,271,298 38,582,946 30.349 16.83 16.81 16.86 16.61 16.86 2,303,408 16.750 0.00%
2013-01-03 0 30.50 30.50 30.55 30.20 30.75 3,104,837 94,905,833 30.567 16.83 16.83 16.86 16.67 16.97 5,625,516 16.871 0.83%
2013-01-02 0 30.25 30.15 30.25 29.85 30.30 2,548,003 76,797,881 30.140 16.70 16.64 16.70 16.47 16.72 4,616,613 16.635 2.02%
2012-12-31 0 29.65 29.70 29.75 29.40 29.90 1,028,133 30,568,893 29.732 16.36 16.39 16.42 16.23 16.50 1,862,828 16.410 -0.17%
2012-12-28 0 29.70 29.65 29.75 29.50 29.75 1,186,358 35,169,670 29.645 16.39 16.36 16.42 16.28 16.42 2,149,509 16.362 0.51%
2012-12-27 0 29.55 29.60 29.75 29.35 29.75 1,226,198 36,313,631 29.615 16.31 16.34 16.42 16.20 16.42 2,221,693 16.345 0.68%
2012-12-24 0 29.35 29.35 29.50 29.30 29.60 439,409 12,961,967 29.499 16.20 16.20 16.28 16.17 16.34 796,146 16.281 -0.17%
2012-12-21 0 29.40 29.25 29.30 29.20 29.50 1,319,434 38,729,549 29.353 16.23 16.14 16.17 16.12 16.28 2,390,624 16.201 0.17%
2012-12-20 0 29.35 29.30 29.35 29.10 29.45 1,331,517 39,016,612 29.302 16.20 16.17 16.20 16.06 16.25 2,412,516 16.173 -0.34%
2012-12-19 0 29.45 29.40 29.45 29.35 29.65 2,023,358 59,650,913 29.481 16.25 16.23 16.25 16.20 16.36 3,666,032 16.271 0.00%
2012-12-18 0 29.45 29.45 29.55 29.30 29.85 4,013,609 118,815,736 29.603 16.25 16.25 16.31 16.17 16.47 7,272,079 16.339 0.00%
2012-12-17 0 29.45 29.40 29.50 29.20 29.85 8,849,828 260,333,698 29.417 16.25 16.23 16.28 16.12 16.47 16,034,609 16.236 -0.17%
2012-12-14 0 29.50 29.50 29.55 29.10 29.70 4,032,574 118,407,062 29.363 16.28 16.28 16.31 16.06 16.39 7,306,441 16.206 -0.67%
2012-12-13 0 29.70 29.75 29.85 29.55 30.05 2,197,103 65,420,059 29.776 16.39 16.42 16.47 16.31 16.59 3,980,833 16.434 -0.67%
2012-12-12 0 29.90 29.85 29.95 29.50 30.20 4,235,832 126,595,941 29.887 16.50 16.47 16.53 16.28 16.67 7,674,715 16.495 1.36%
2012-12-11 0 29.50 29.45 29.60 29.25 29.90 2,120,997 62,752,740 29.586 16.28 16.25 16.34 16.14 16.50 3,842,940 16.329 -0.84%
2012-12-10 0 29.75 29.65 29.80 29.45 30.10 1,799,980 53,626,432 29.793 16.42 16.36 16.45 16.25 16.61 3,261,303 16.443 -0.67%
2012-12-07 0 29.95 29.90 29.95 29.75 30.50 2,051,702 61,541,015 29.995 16.53 16.50 16.53 16.42 16.83 3,717,387 16.555 -0.83%
2012-12-06 0 30.20 30.15 30.25 30.00 30.50 1,357,031 41,023,386 30.230 16.67 16.64 16.70 16.56 16.83 2,458,744 16.685 -0.49%
2012-12-05 0 30.35 30.30 30.35 30.05 31.30 7,730,187 236,790,727 30.632 16.75 16.72 16.75 16.59 17.28 14,005,981 16.906 2.19%
2012-12-04 0 29.70 29.60 29.70 29.25 29.95 1,010,331 30,004,839 29.698 16.39 16.34 16.39 16.14 16.53 1,830,574 16.391 -0.34%
2012-12-03 0 29.80 29.70 29.80 29.60 30.50 2,292,405 68,904,503 30.058 16.45 16.39 16.45 16.34 16.83 4,153,506 16.589 -0.33%
2012-11-30 0 29.90 29.70 29.95 29.50 29.95 2,360,853 70,438,733 29.836 16.50 16.39 16.53 16.28 16.53 4,277,524 16.467 1.18%
2012-11-29 0 29.55 29.50 29.60 29.30 29.75 1,428,524 42,180,065 29.527 16.31 16.28 16.34 16.17 16.42 2,588,279 16.297 0.85%
2012-11-28 0 29.30 29.25 29.35 29.05 29.55 1,470,502 43,034,387 29.265 16.17 16.14 16.20 16.03 16.31 2,664,337 16.152 -0.51%
2012-11-27 0 29.45 29.40 29.45 29.40 29.80 2,222,125 65,649,031 29.543 16.25 16.23 16.25 16.23 16.45 4,026,169 16.306 -0.67%
2012-11-26 0 29.65 29.65 29.70 29.50 29.80 827,425 24,584,275 29.712 16.36 16.36 16.39 16.28 16.45 1,499,174 16.399 0.34%
2012-11-23 0 29.55 29.55 29.60 29.15 29.65 1,938,267 57,258,128 29.541 16.31 16.31 16.34 16.09 16.36 3,511,860 16.304 0.68%
2012-11-22 0 29.35 29.25 29.35 29.05 29.35 1,388,951 40,630,586 29.253 16.20 16.14 16.20 16.03 16.20 2,516,578 16.145 1.03%
2012-11-21 0 29.05 28.95 29.00 28.85 29.15 919,172 26,646,102 28.989 16.03 15.98 16.01 15.92 16.09 1,665,407 16.000 0.69%
2012-11-20 0 28.85 28.75 28.85 28.70 29.00 1,184,047 34,200,315 28.884 15.92 15.87 15.92 15.84 16.01 2,145,322 15.942 0.52%
2012-11-19 0 28.70 28.65 28.75 28.60 28.90 989,788 28,465,050 28.759 15.84 15.81 15.87 15.78 15.95 1,793,353 15.873 0.53%
2012-11-16 0 28.55 28.50 28.60 28.45 28.95 654,483 18,720,979 28.604 15.76 15.73 15.78 15.70 15.98 1,185,829 15.787 -0.17%
2012-11-15 0 28.60 28.50 28.60 28.45 28.70 609,074 17,389,834 28.551 15.78 15.73 15.78 15.70 15.84 1,103,554 15.758 0.00%
2012-11-14 0 28.60 28.60 28.65 28.45 28.70 1,071,237 30,593,561 28.559 15.78 15.78 15.81 15.70 15.84 1,940,927 15.762 0.35%
2012-11-13 0 28.50 28.45 28.50 28.35 28.70 845,412 24,088,515 28.493 15.73 15.70 15.73 15.65 15.84 1,531,764 15.726 -0.35%
2012-11-12 0 28.60 28.60 28.65 28.30 28.75 934,677 26,674,198 28.538 15.78 15.78 15.81 15.62 15.87 1,693,500 15.751 0.00%
2012-11-09 0 28.60 28.60 28.70 28.40 29.40 2,130,534 61,237,360 28.743 15.78 15.78 15.84 15.67 16.23 3,860,220 15.864 -2.05%
2012-11-08 0 29.20 29.15 29.25 29.05 29.50 1,168,658 34,160,382 29.230 16.12 16.09 16.14 16.03 16.28 2,117,439 16.133 -1.52%
2012-11-07 0 29.65 29.60 29.70 29.40 29.80 1,828,320 54,177,187 29.632 16.36 16.34 16.39 16.23 16.45 3,312,651 16.355 0.34%
2012-11-06 0 29.55 29.55 29.60 29.20 30.10 2,796,542 83,034,613 29.692 16.31 16.31 16.34 16.12 16.61 5,066,930 16.388 0.34%
2012-11-05 0 29.45 29.40 29.45 29.20 29.75 1,209,171 35,583,811 29.428 16.25 16.23 16.25 16.12 16.42 2,190,843 16.242 0.68%
2012-11-02 0 29.25 29.20 29.25 29.20 29.45 2,354,412 69,022,366 29.316 16.14 16.12 16.14 16.12 16.25 4,265,854 16.180 2.27%
2012-11-01 0 28.60 28.50 28.55 28.25 29.10 3,414,842 98,084,232 28.723 15.78 15.73 15.76 15.59 16.06 6,187,200 15.853 -0.52%
2012-10-31 0 28.75 28.70 28.85 28.60 28.85 1,890,195 54,246,538 28.699 15.87 15.84 15.92 15.78 15.92 3,424,760 15.840 0.35%
2012-10-30 0 28.65 28.65 28.70 28.30 29.20 2,020,469 57,901,269 28.657 15.81 15.81 15.84 15.62 16.12 3,660,798 15.817 -1.21%
2012-10-29 0 29.00 28.85 29.05 28.85 29.35 2,392,744 69,318,551 28.970 16.01 15.92 16.03 15.92 16.20 4,335,306 15.989 -0.68%
2012-10-26 0 29.20 29.15 29.20 29.00 29.30 2,218,394 64,813,992 29.217 16.12 16.09 16.12 16.01 16.17 4,019,409 16.125 0.34%
2012-10-25 0 29.10 29.05 29.15 28.95 29.30 2,235,057 65,166,523 29.157 16.06 16.03 16.09 15.98 16.17 4,049,600 16.092 -0.34%
2012-10-24 0 29.20 29.15 29.20 28.75 29.30 2,330,954 67,682,397 29.036 16.12 16.09 16.12 15.87 16.17 4,223,352 16.026 0.69%
2012-10-22 0 29.00 28.95 29.00 28.80 29.10 1,260,442 36,538,708 28.989 16.01 15.98 16.01 15.90 16.06 2,283,739 16.000 0.17%
2012-10-19 0 28.95 28.90 28.95 28.80 29.05 1,426,226 41,299,105 28.957 15.98 15.95 15.98 15.90 16.03 2,584,115 15.982 -0.52%
2012-10-18 0 29.10 29.05 29.10 28.90 29.30 1,231,852 35,853,619 29.105 16.06 16.03 16.06 15.95 16.17 2,231,938 16.064 0.00%
2012-10-17 0 29.10 29.05 29.10 28.75 29.15 1,850,889 53,569,385 28.943 16.06 16.03 16.06 15.87 16.09 3,353,543 15.974 1.22%
2012-10-16 0 28.75 28.75 28.80 28.70 29.00 672,414 19,370,230 28.807 15.87 15.87 15.90 15.84 16.01 1,218,317 15.899 -0.35%
2012-10-15 0 28.85 28.75 28.90 28.65 29.20 965,618 27,819,105 28.810 15.92 15.87 15.95 15.81 16.12 1,749,560 15.901 -0.35%
2012-10-12 0 28.95 28.95 29.00 28.65 29.05 1,406,672 40,693,003 28.929 15.98 15.98 16.01 15.81 16.03 2,548,686 15.966 1.22%
2012-10-11 0 28.60 28.60 28.65 28.50 28.80 1,927,919 55,167,568 28.615 15.78 15.78 15.81 15.73 15.90 3,493,110 15.793 -0.69%
2012-10-10 0 28.80 28.80 28.85 28.70 29.00 990,828 28,555,292 28.820 15.90 15.90 15.92 15.84 16.01 1,795,237 15.906 -0.69%
2012-10-09 0 29.00 28.90 29.00 28.90 29.45 1,979,454 57,456,493 29.026 16.01 15.95 16.01 15.95 16.25 3,586,484 16.020 -0.17%
2012-10-08 0 29.05 29.00 29.05 29.00 29.35 635,324 18,512,697 29.139 16.03 16.01 16.03 16.01 16.20 1,151,115 16.082 -0.85%
2012-10-05 0 29.30 29.25 29.30 29.00 29.40 1,134,996 33,179,418 29.233 16.17 16.14 16.17 16.01 16.23 2,056,449 16.134 0.34%
2012-10-04 0 29.20 29.15 29.25 29.00 29.50 757,847 22,108,540 29.173 16.12 16.09 16.14 16.01 16.28 1,373,109 16.101 -1.02%
2012-10-03 0 29.50 29.45 29.55 28.75 29.60 2,950,734 86,568,910 29.338 16.28 16.25 16.31 15.87 16.34 5,346,303 16.192 1.37%
2012-09-28 0 29.10 29.05 29.30 28.95 29.25 1,345,400 39,150,755 29.100 16.06 16.03 16.17 15.98 16.14 2,437,670 16.061 -0.34%
2012-09-27 0 29.20 29.20 29.25 28.75 29.30 2,162,931 63,137,065 29.191 16.12 16.12 16.14 15.87 16.17 3,918,918 16.111 0.69%
2012-09-26 0 29.00 28.95 29.00 28.75 29.50 1,050,265 30,489,369 29.030 16.01 15.98 16.01 15.87 16.28 1,902,928 16.022 -0.34%
2012-09-25 0 29.10 29.05 29.15 28.90 29.20 1,103,123 32,116,535 29.114 16.06 16.03 16.09 15.95 16.12 1,998,699 16.069 0.34%
2012-09-24 0 29.00 29.00 29.05 28.90 29.50 645,437 18,767,727 29.078 16.01 16.01 16.03 15.95 16.28 1,169,439 16.048 -0.85%
2012-09-21 0 29.25 29.40 29.45 29.15 29.50 2,123,126 62,397,008 29.389 16.14 16.23 16.25 16.09 16.28 3,846,797 16.221 0.17%
2012-09-20 0 29.20 29.10 29.30 29.10 29.50 2,067,015 60,502,834 29.271 16.12 16.06 16.17 16.06 16.28 3,745,132 16.155 -0.51%
2012-09-19 0 29.35 29.30 29.45 29.00 29.50 2,332,486 68,528,192 29.380 16.20 16.17 16.25 16.01 16.28 4,226,127 16.215 0.17%
2012-09-18 0 29.30 29.25 29.45 28.70 29.50 2,513,347 73,612,975 29.289 16.17 16.14 16.25 15.84 16.28 4,553,821 16.165 1.03%
2012-09-17 0 29.00 28.95 29.00 28.75 29.00 1,639,055 47,444,484 28.946 16.01 15.98 16.01 15.87 16.01 2,969,731 15.976 0.35%
2012-09-14 0 28.90 28.85 28.95 28.50 29.10 2,917,994 84,206,462 28.858 15.95 15.92 15.98 15.73 16.06 5,286,983 15.927 2.12%
2012-09-13 0 28.30 28.25 28.35 28.10 28.50 633,412 17,917,021 28.287 15.62 15.59 15.65 15.51 15.73 1,147,651 15.612 0.00%
2012-09-12 0 28.30 28.25 28.30 27.95 28.50 2,019,628 57,115,704 28.280 15.62 15.59 15.62 15.43 15.73 3,659,274 15.608 1.43%
2012-09-11 0 27.90 27.80 27.90 27.55 28.10 1,212,637 33,910,127 27.964 15.40 15.34 15.40 15.21 15.51 2,197,123 15.434 -0.36%
2012-09-10 0 28.00 27.90 28.00 27.80 28.25 1,619,498 45,333,085 27.992 15.45 15.40 15.45 15.34 15.59 2,934,296 15.449 0.36%
2012-09-07 0 27.90 27.85 27.90 27.40 28.15 3,118,453 86,756,413 27.820 15.40 15.37 15.40 15.12 15.54 5,650,186 15.355 3.14%
2012-09-06 0 27.05 27.05 27.10 26.55 27.35 4,480,539 120,886,957 26.980 14.93 14.93 14.96 14.65 15.10 8,118,089 14.891 -1.10%
2012-09-05 0 27.35 27.30 27.35 27.30 28.00 2,963,400 81,581,800 27.530 15.10 15.07 15.10 15.07 15.45 5,369,252 15.194 -2.67%
2012-09-04 0 28.10 28.05 28.10 27.85 28.25 640,365 17,997,119 28.104 15.51 15.48 15.51 15.37 15.59 1,160,249 15.511 -0.35%
2012-09-03 0 28.20 28.20 28.30 27.75 28.35 1,076,818 30,338,253 28.174 15.56 15.56 15.62 15.32 15.65 1,951,038 15.550 -0.18%
2012-08-31 0 28.25 28.10 28.35 27.90 28.40 1,549,661 43,756,519 28.236 15.59 15.51 15.65 15.40 15.67 2,807,762 15.584 0.36%
2012-08-30 0 28.15 28.00 28.10 27.70 28.30 1,450,306 40,649,906 28.029 15.54 15.45 15.51 15.29 15.62 2,627,745 15.470 -0.88%
2012-08-29 0 28.40 28.35 28.45 28.25 28.50 498,502 14,163,646 28.412 15.67 15.65 15.70 15.59 15.73 903,214 15.681 -0.18%
2012-08-28 0 28.45 28.40 28.55 28.20 28.55 783,944 22,281,865 28.423 15.70 15.67 15.76 15.56 15.76 1,420,393 15.687 -0.35%
2012-08-27 0 28.55 28.55 28.60 28.25 28.75 1,405,189 40,022,404 28.482 15.76 15.76 15.78 15.59 15.87 2,545,999 15.720 0.35%
2012-08-24 0 28.45 28.45 28.50 28.40 29.00 1,778,625 50,905,792 28.621 15.70 15.70 15.73 15.67 16.01 3,222,611 15.796 -2.23%
2012-08-23 0 29.10 29.05 29.10 28.65 29.20 1,439,602 41,831,443 29.058 16.06 16.03 16.06 15.81 16.12 2,608,351 16.038 1.75%
2012-08-22 0 28.60 28.35 28.60 28.35 28.80 2,119,425 60,498,540 28.545 15.78 15.65 15.78 15.65 15.90 3,840,092 15.754 -1.38%
2012-08-21 0 29.00 28.90 29.00 28.70 29.55 1,258,176 36,451,727 28.972 16.01 15.95 16.01 15.84 16.31 2,279,633 15.990 -1.69%
2012-08-20 0 29.50 29.45 29.55 29.10 30.00 2,314,724 68,573,188 29.625 16.28 16.25 16.31 16.06 16.56 4,193,945 16.351 -0.07%
2012-08-17 0 29.95 29.85 29.90 29.10 29.95 5,791,990 171,983,603 29.693 16.29 16.24 16.27 15.83 16.29 10,647,112 16.153 2.74%
2012-08-16 0 29.15 29.10 29.15 28.95 30.00 1,720,390 50,355,960 29.270 15.86 15.83 15.86 15.75 16.32 3,162,503 15.923 0.00%
2012-08-15 0 29.15 29.15 29.25 29.15 29.80 2,721,906 80,149,757 29.446 15.86 15.86 15.91 15.86 16.21 5,003,537 16.019 -0.85%
2012-08-14 0 29.40 29.40 29.45 28.70 29.45 2,648,977 77,162,293 29.129 15.99 15.99 16.02 15.61 16.02 4,869,476 15.846 2.80%
2012-08-13 0 28.60 28.55 28.65 28.35 28.95 723,239 20,666,774 28.575 15.56 15.53 15.59 15.42 15.75 1,329,492 15.545 -0.17%
2012-08-10 0 28.65 28.65 28.80 28.25 29.00 2,346,815 67,596,679 28.804 15.59 15.59 15.67 15.37 15.78 4,314,027 15.669 -0.52%
2012-08-09 0 28.80 28.70 28.75 28.15 28.80 3,248,262 93,035,402 28.642 15.67 15.61 15.64 15.31 15.67 5,971,110 15.581 2.49%
2012-08-08 0 28.10 28.00 28.10 27.90 28.30 1,594,921 44,768,370 28.069 15.29 15.23 15.29 15.18 15.40 2,931,860 15.270 0.18%
2012-08-07 0 28.05 28.00 28.05 27.60 28.10 3,547,486 99,048,126 27.921 15.26 15.23 15.26 15.01 15.29 6,521,158 15.189 2.19%
2012-08-06 0 27.45 27.45 27.55 27.25 27.65 2,507,744 68,951,390 27.495 14.93 14.93 14.99 14.82 15.04 4,609,854 14.957 1.86%
2012-08-03 0 26.95 26.90 27.00 26.70 27.30 2,553,973 68,561,066 26.845 14.66 14.63 14.69 14.52 14.85 4,694,835 14.604 -1.64%
2012-08-02 0 27.40 27.30 27.35 26.85 28.10 2,168,026 59,638,321 27.508 14.91 14.85 14.88 14.61 15.29 3,985,369 14.964 0.74%
2012-08-01 0 27.20 27.25 27.40 26.70 27.60 1,594,100 43,571,655 27.333 14.80 14.82 14.91 14.52 15.01 2,930,350 14.869 0.55%
2012-07-31 0 27.05 27.05 27.15 26.75 27.20 1,531,384 41,456,109 27.071 14.72 14.72 14.77 14.55 14.80 2,815,063 14.727 0.19%
2012-07-30 0 27.00 26.90 27.00 26.40 27.10 2,232,160 59,874,930 26.824 14.69 14.63 14.69 14.36 14.74 4,103,263 14.592 1.89%
2012-07-27 0 26.50 26.35 26.50 26.05 26.55 963,970 25,432,761 26.383 14.42 14.33 14.42 14.17 14.44 1,772,016 14.352 2.51%
2012-07-26 0 25.85 25.80 25.90 25.75 26.10 1,242,356 32,113,822 25.849 14.06 14.04 14.09 14.01 14.20 2,283,758 14.062 -0.58%
2012-07-25 0 26.00 25.95 26.00 25.70 26.25 1,840,613 47,563,434 25.841 14.14 14.12 14.14 13.98 14.28 3,383,502 14.057 -0.57%
2012-07-24 0 26.15 26.10 26.20 26.10 26.70 1,219,705 32,079,033 26.301 14.23 14.20 14.25 14.20 14.52 2,242,120 14.307 -1.32%
2012-07-23 0 26.50 26.45 26.50 26.40 26.80 951,400 25,339,996 26.634 14.42 14.39 14.42 14.36 14.58 1,748,909 14.489 -2.75%
2012-07-20 0 27.25 27.25 27.30 26.55 27.35 971,604 26,281,790 27.050 14.82 14.82 14.85 14.44 14.88 1,786,049 14.715 0.93%
2012-07-19 0 27.00 26.95 27.05 26.75 27.20 1,399,716 37,769,234 26.983 14.69 14.66 14.72 14.55 14.80 2,573,025 14.679 2.08%
2012-07-18 0 26.45 26.40 26.45 26.15 26.95 1,864,285 49,312,591 26.451 14.39 14.36 14.39 14.23 14.66 3,427,017 14.389 -1.31%
2012-07-17 0 26.80 26.85 26.90 26.10 26.90 1,530,530 40,779,329 26.644 14.58 14.61 14.63 14.20 14.63 2,813,493 14.494 2.68%
2012-07-16 0 26.10 26.05 26.15 26.05 26.75 1,155,642 30,303,370 26.222 14.20 14.17 14.23 14.17 14.55 2,124,356 14.265 -1.51%
2012-07-13 0 26.50 26.45 26.50 26.05 26.70 1,371,501 36,363,487 26.514 14.42 14.39 14.42 14.17 14.52 2,521,158 14.423 0.57%
2012-07-12 0 26.35 26.35 26.45 26.00 26.55 2,450,803 64,446,152 26.296 14.33 14.33 14.39 14.14 14.44 4,505,183 14.305 -0.94%
2012-07-11 0 26.60 26.60 26.70 26.45 26.85 2,946,333 78,426,523 26.618 14.47 14.47 14.52 14.39 14.61 5,416,090 14.480 -0.93%
2012-07-10 0 26.85 26.75 26.85 26.75 27.25 1,765,164 47,495,751 26.907 14.61 14.55 14.61 14.55 14.82 3,244,808 14.637 -0.37%
2012-07-09 0 26.95 26.90 26.95 26.90 27.70 2,861,207 77,583,107 27.116 14.66 14.63 14.66 14.63 15.07 5,259,607 14.751 -2.71%
2012-07-06 0 27.70 27.65 27.70 27.65 28.75 3,208,450 89,472,069 27.886 15.07 15.04 15.07 15.04 15.64 5,897,925 15.170 -3.48%
2012-07-05 0 28.70 28.60 28.75 27.95 28.80 2,223,470 63,243,165 28.443 15.61 15.56 15.64 15.20 15.67 4,087,288 15.473 2.87%
2012-07-04 0 27.90 27.90 28.00 27.90 28.35 778,762 21,820,660 28.020 15.18 15.18 15.23 15.18 15.42 1,431,557 15.243 -1.76%
2012-07-03 0 28.40 28.35 28.45 28.10 29.25 2,572,217 73,129,351 28.430 15.45 15.42 15.48 15.29 15.91 4,728,372 15.466 2.53%
2012-06-29 0 27.70 27.70 27.75 26.65 28.40 4,882,449 135,587,304 27.770 15.07 15.07 15.10 14.50 15.45 8,975,150 15.107 3.55%
2012-06-28 0 26.75 26.75 26.90 26.75 27.40 1,539,219 41,632,752 27.048 14.55 14.55 14.63 14.55 14.91 2,829,466 14.714 -1.11%
2012-06-27 0 27.05 27.05 27.15 26.15 27.15 1,665,336 44,707,389 26.846 14.72 14.72 14.77 14.23 14.77 3,061,300 14.604 1.50%
2012-06-26 0 26.65 26.75 26.80 25.65 26.90 2,265,178 60,120,882 26.541 14.50 14.55 14.58 13.95 14.63 4,163,958 14.438 2.90%
2012-06-25 0 25.90 26.00 26.05 25.80 26.50 1,202,684 31,329,638 26.050 14.09 14.14 14.17 14.04 14.42 2,210,831 14.171 0.00%
2012-06-22 0 25.90 26.00 26.05 25.80 26.30 1,624,809 42,231,712 25.992 14.09 14.14 14.17 14.04 14.31 2,986,801 14.139 -1.33%
2012-06-21 0 26.25 26.25 26.35 26.25 26.95 2,163,831 57,335,460 26.497 14.28 14.28 14.33 14.28 14.66 3,977,657 14.414 -2.05%
2012-06-20 0 26.80 26.80 26.90 26.70 27.10 1,031,658 27,739,383 26.888 14.58 14.58 14.63 14.52 14.74 1,896,443 14.627 -1.11%
2012-06-19 0 27.10 27.10 27.20 26.35 27.35 2,595,750 69,995,352 26.965 14.74 14.74 14.80 14.33 14.88 4,771,631 14.669 1.31%
2012-06-18 0 26.75 26.75 26.80 26.45 26.90 3,361,372 89,851,523 26.731 14.55 14.55 14.58 14.39 14.63 6,179,034 14.541 2.69%
2012-06-15 0 26.05 26.00 26.15 25.40 26.20 2,616,085 67,907,989 25.958 14.17 14.14 14.23 13.82 14.25 4,809,012 14.121 2.76%
2012-06-14 0 25.35 25.35 25.40 25.25 25.85 1,174,615 29,819,580 25.387 13.79 13.79 13.82 13.74 14.06 2,159,233 13.810 -1.55%
2012-06-13 0 25.75 25.75 25.85 25.30 25.90 1,429,304 36,721,390 25.692 14.01 14.01 14.06 13.76 14.09 2,627,415 13.976 1.78%
2012-06-12 0 25.30 25.30 25.35 25.20 25.70 1,463,945 37,268,997 25.458 13.76 13.76 13.79 13.71 13.98 2,691,093 13.849 -0.39%
2012-06-11 0 25.40 25.40 25.45 25.35 25.80 1,294,757 32,984,236 25.475 13.82 13.82 13.84 13.79 14.04 2,380,084 13.858 0.79%
2012-06-08 0 25.20 25.20 25.25 24.95 25.80 4,199,601 105,624,237 25.151 13.71 13.71 13.74 13.57 14.04 7,719,906 13.682 -2.70%
2012-06-07 0 25.90 25.75 25.80 25.70 26.30 1,702,954 44,264,457 25.993 14.09 14.01 14.04 13.98 14.31 3,130,451 14.140 0.78%
2012-06-06 0 25.70 25.65 25.75 25.60 25.95 1,861,584 47,864,088 25.711 13.98 13.95 14.01 13.93 14.12 3,422,052 13.987 -0.19%
2012-06-05 0 25.75 25.70 25.80 25.50 26.05 2,004,462 51,614,887 25.750 14.01 13.98 14.04 13.87 14.17 3,684,697 14.008 -0.19%
2012-06-04 0 25.80 25.80 25.85 25.10 25.90 4,439,651 113,711,691 25.613 14.04 14.04 14.06 13.65 14.09 8,161,178 13.933 -0.19%
2012-06-01 0 25.85 25.85 26.00 25.70 26.15 6,379,405 165,298,525 25.911 14.06 14.06 14.14 13.98 14.23 11,726,926 14.096 -0.39%
2012-05-31 0 25.95 26.15 26.30 25.80 26.45 14,194,943 369,089,553 26.001 14.12 14.23 14.31 14.04 14.39 26,093,820 14.145 -0.57%
2012-05-30 0 26.10 26.00 26.10 26.00 26.60 4,661,630 122,132,267 26.199 14.20 14.14 14.20 14.14 14.47 8,569,230 14.252 -2.06%
2012-05-29 0 26.65 26.50 26.65 26.00 26.80 2,018,697 53,541,786 26.523 14.50 14.42 14.50 14.14 14.58 3,710,865 14.428 2.30%
2012-05-28 0 26.05 26.00 26.05 26.00 26.65 1,366,987 35,812,649 26.198 14.17 14.14 14.17 14.14 14.50 2,512,861 14.252 -0.95%
2012-05-25 0 26.30 26.25 26.35 26.05 26.55 2,525,035 66,117,357 26.185 14.31 14.28 14.33 14.17 14.44 4,641,640 14.244 -0.38%
2012-05-24 0 26.40 26.25 26.30 26.25 26.70 3,139,054 82,986,337 26.437 14.36 14.28 14.31 14.28 14.52 5,770,358 14.381 -1.12%
2012-05-23 0 26.70 26.65 26.70 26.35 26.90 2,558,487 68,080,786 26.610 14.52 14.50 14.52 14.33 14.63 4,703,133 14.476 -1.66%
2012-05-22 0 27.15 27.15 27.20 27.10 27.70 2,387,313 65,332,512 27.367 14.77 14.77 14.80 14.74 15.07 4,388,472 14.887 0.18%
2012-05-21 0 27.10 26.85 27.10 26.20 27.25 2,373,534 63,595,985 26.794 14.74 14.61 14.74 14.25 14.82 4,363,143 14.576 2.07%
2012-05-18 0 26.55 26.45 26.50 25.85 26.70 3,840,862 100,892,381 26.268 14.44 14.39 14.42 14.06 14.52 7,060,455 14.290 0.00%
2012-05-17 0 26.55 26.60 26.65 26.40 27.60 4,213,037 112,851,236 26.786 14.44 14.47 14.50 14.36 15.01 7,744,605 14.572 -1.12%
2012-05-16 0 26.85 26.80 26.85 26.80 27.80 8,142,418 221,358,566 27.186 14.61 14.58 14.61 14.58 15.12 14,967,780 14.789 -5.62%
2012-05-15 0 28.45 28.40 28.45 28.00 28.70 1,787,813 50,720,603 28.370 15.48 15.45 15.48 15.23 15.61 3,286,443 15.433 0.00%
2012-05-14 0 28.45 28.35 28.45 28.35 29.30 2,529,972 72,891,113 28.811 15.48 15.42 15.48 15.42 15.94 4,650,715 15.673 -0.70%
2012-05-11 0 28.65 28.60 28.65 28.10 28.85 2,654,081 75,932,803 28.610 15.59 15.56 15.59 15.29 15.69 4,878,858 15.564 -0.87%
2012-05-10 0 28.90 28.85 28.90 28.85 29.70 3,537,324 103,003,437 29.119 15.72 15.69 15.72 15.69 16.16 6,502,477 15.841 0.00%
2012-05-09 0 28.90 28.90 28.95 28.75 29.10 1,874,838 54,215,019 28.917 15.72 15.72 15.75 15.64 15.83 3,446,416 15.731 -0.52%
2012-05-08 0 29.05 29.00 29.10 28.60 29.45 2,481,850 72,110,890 29.055 15.80 15.78 15.83 15.56 16.02 4,562,255 15.806 1.40%
2012-05-07 0 28.65 28.65 28.70 28.40 28.90 2,166,381 62,126,719 28.678 15.59 15.59 15.61 15.45 15.72 3,982,345 15.601 -1.21%
2012-05-04 0 29.00 28.90 28.95 28.70 29.30 2,772,481 80,282,254 28.957 15.78 15.72 15.75 15.61 15.94 5,096,507 15.752 -1.19%
2012-05-03 0 29.35 29.35 29.40 29.25 29.50 2,030,315 59,696,620 29.403 15.97 15.97 15.99 15.91 16.05 3,732,222 15.995 0.34%
2012-05-02 0 29.25 29.30 29.35 28.95 29.35 2,785,404 81,381,599 29.217 15.91 15.94 15.97 15.75 15.97 5,120,262 15.894 1.04%
2012-04-30 0 28.95 28.95 29.00 28.35 29.05 1,212,645 35,014,472 28.874 15.75 15.75 15.78 15.42 15.80 2,229,142 15.708 2.30%
2012-04-27 0 28.30 28.30 28.40 28.25 28.95 1,532,842 43,780,606 28.562 15.40 15.40 15.45 15.37 15.75 2,817,743 15.537 -1.39%
2012-04-26 0 28.70 28.70 28.90 28.50 28.95 1,942,537 55,779,544 28.715 15.61 15.61 15.72 15.50 15.75 3,570,864 15.621 0.70%
2012-04-25 0 28.50 28.45 28.50 28.45 29.05 2,393,251 68,552,880 28.644 15.50 15.48 15.50 15.48 15.80 4,399,388 15.582 -1.89%
2012-04-24 0 29.05 29.00 29.05 28.65 29.20 770,766 22,307,430 28.942 15.80 15.78 15.80 15.59 15.88 1,416,859 15.744 0.69%
2012-04-23 0 28.85 28.80 28.95 28.80 29.45 996,827 29,017,819 29.110 15.69 15.67 15.75 15.67 16.02 1,832,415 15.836 -1.37%
2012-04-20 0 29.25 29.25 29.30 29.00 29.50 1,541,699 45,075,232 29.237 15.91 15.91 15.94 15.78 16.05 2,834,024 15.905 -0.51%
2012-04-19 0 29.40 29.35 29.55 29.00 29.60 1,868,249 54,847,323 29.358 15.99 15.97 16.08 15.78 16.10 3,434,304 15.970 0.51%
2012-04-18 0 29.25 29.25 29.30 28.90 29.35 1,395,366 40,663,256 29.142 15.91 15.91 15.94 15.72 15.97 2,565,028 15.853 1.21%
2012-04-17 0 28.90 28.85 28.90 28.65 29.20 916,596 26,429,961 28.835 15.72 15.69 15.72 15.59 15.88 1,684,930 15.686 -0.34%
2012-04-16 0 29.00 29.00 29.10 28.70 29.20 650,757 18,845,619 28.960 15.78 15.78 15.83 15.61 15.88 1,196,252 15.754 0.00%
2012-04-13 0 29.00 29.00 29.10 28.75 29.20 1,330,109 38,571,638 28.999 15.78 15.78 15.83 15.64 15.88 2,445,070 15.775 0.87%
2012-04-12 0 28.75 28.70 28.80 28.10 28.90 2,391,801 68,348,090 28.576 15.64 15.61 15.67 15.29 15.72 4,396,722 15.545 1.77%
2012-04-11 0 28.25 28.20 28.25 28.05 28.65 1,099,008 31,143,076 28.337 15.37 15.34 15.37 15.26 15.59 2,020,249 15.415 -1.05%
2012-04-10 0 28.55 28.45 28.60 28.30 29.05 2,152,953 61,401,087 28.519 15.53 15.48 15.56 15.40 15.80 3,957,661 15.514 -1.72%
2012-04-05 0 29.05 29.00 29.05 28.60 29.20 1,282,099 37,188,402 29.006 15.80 15.78 15.80 15.56 15.88 2,356,815 15.779 -1.19%
2012-04-03 0 29.40 29.35 29.45 28.80 29.45 1,578,610 45,968,559 29.120 15.99 15.97 16.02 15.67 16.02 2,901,876 15.841 1.03%
2012-04-02 0 29.10 28.95 29.10 28.80 29.60 1,620,061 47,041,574 29.037 15.83 15.75 15.83 15.67 16.10 2,978,073 15.796 -0.34%
2012-03-30 0 29.20 29.15 29.30 29.10 29.60 2,564,084 75,078,787 29.281 15.88 15.86 15.94 15.83 16.10 4,713,421 15.929 -1.52%
2012-03-29 0 29.65 29.60 29.70 29.15 29.90 1,612,367 47,535,750 29.482 16.13 16.10 16.16 15.86 16.27 2,963,930 16.038 0.51%
2012-03-28 0 29.50 29.40 29.50 29.20 30.10 1,850,900 54,710,508 29.559 16.05 15.99 16.05 15.88 16.37 3,402,412 16.080 1.03%
2012-03-27 0 29.20 29.20 29.30 28.95 29.30 1,955,792 56,979,077 29.134 15.88 15.88 15.94 15.75 15.94 3,595,230 15.849 1.21%
2012-03-26 0 28.85 28.75 28.80 28.75 29.20 2,233,579 64,438,835 28.850 15.69 15.64 15.67 15.64 15.88 4,105,871 15.694 0.35%
2012-03-23 0 28.75 28.75 28.80 28.75 29.20 1,931,559 55,907,435 28.944 15.64 15.64 15.67 15.64 15.88 3,550,684 15.746 -1.71%
2012-03-22 0 29.25 29.20 29.25 28.90 29.45 1,043,800 30,477,617 29.199 15.91 15.88 15.91 15.72 16.02 1,918,763 15.884 0.17%
2012-03-21 0 29.20 29.15 29.25 29.00 29.60 2,149,875 62,813,948 29.217 15.88 15.86 15.91 15.78 16.10 3,952,003 15.894 -1.02%
2012-03-20 0 29.50 29.40 29.50 29.25 29.95 1,859,137 54,853,721 29.505 16.05 15.99 16.05 15.91 16.29 3,417,554 16.051 -1.17%
2012-03-19 0 29.85 29.85 29.90 29.75 30.25 1,549,136 46,495,344 30.014 16.24 16.24 16.27 16.18 16.46 2,847,696 16.327 -1.16%
2012-03-16 0 30.20 30.05 30.25 30.05 30.45 1,891,051 57,023,958 30.155 16.43 16.35 16.46 16.35 16.56 3,476,220 16.404 0.00%
2012-03-15 0 30.20 30.05 30.15 30.05 30.40 1,255,740 37,950,574 30.222 16.43 16.35 16.40 16.35 16.54 2,308,361 16.440 -0.49%
2012-03-14 0 30.35 30.20 30.40 30.20 30.80 1,690,981 51,470,152 30.438 16.51 16.43 16.54 16.43 16.76 3,108,442 16.558 -0.65%
2012-03-13 0 30.55 30.55 30.60 30.30 30.90 1,320,050 40,395,141 30.601 16.62 16.62 16.65 16.48 16.81 2,426,579 16.647 0.33%
2012-03-12 0 30.45 30.40 30.50 29.85 30.60 1,130,828 34,290,711 30.324 16.56 16.54 16.59 16.24 16.65 2,078,742 16.496 -0.16%
2012-03-09 0 30.50 30.45 30.55 30.30 30.70 2,460,685 75,002,506 30.480 16.59 16.56 16.62 16.48 16.70 4,523,348 16.581 0.00%
2012-03-08 0 30.50 30.45 30.50 30.20 30.85 3,363,411 102,772,043 30.556 16.59 16.56 16.59 16.43 16.78 6,182,782 16.622 0.33%
2012-03-07 0 30.40 30.30 30.50 29.60 30.50 4,244,093 127,840,762 30.122 16.54 16.48 16.59 16.10 16.59 7,801,694 16.386 -0.33%
2012-03-06 0 30.50 30.35 30.50 30.35 31.10 1,881,911 57,472,235 30.539 16.59 16.51 16.59 16.51 16.92 3,459,418 16.613 -0.65%
2012-03-05 0 30.70 30.55 30.75 30.40 30.80 949,307 29,079,556 30.632 16.70 16.62 16.73 16.54 16.76 1,745,061 16.664 -0.65%
2012-03-02 0 30.90 30.80 31.00 30.70 31.10 2,284,337 70,716,861 30.957 16.81 16.76 16.86 16.70 16.92 4,199,177 16.841 0.65%
2012-03-01 0 30.70 30.50 30.70 30.25 30.85 1,496,304 45,813,125 30.618 16.70 16.59 16.70 16.46 16.78 2,750,577 16.656 -0.13%
2012-02-29 0 31.25 31.05 31.40 30.90 31.40 3,531,778 110,153,076 31.189 16.72 16.62 16.80 16.54 16.80 6,599,994 16.690 0.97%
2012-02-28 0 30.95 30.95 31.00 30.35 31.05 3,555,065 109,607,344 30.831 16.56 16.56 16.59 16.24 16.62 6,643,512 16.498 1.98%
2012-02-27 0 30.35 30.30 30.35 30.00 30.60 2,475,122 75,214,343 30.388 16.24 16.21 16.24 16.05 16.37 4,625,373 16.261 0.33%
2012-02-24 0 30.25 30.20 30.25 29.90 30.30 1,266,278 38,208,835 30.174 16.19 16.16 16.19 16.00 16.21 2,366,351 16.147 0.50%
2012-02-23 0 30.10 30.05 30.10 30.00 30.35 647,760 19,527,978 30.147 16.11 16.08 16.11 16.05 16.24 1,210,499 16.132 -0.66%
2012-02-22 0 30.30 30.10 30.30 29.90 30.40 1,409,371 42,560,654 30.198 16.21 16.11 16.21 16.00 16.27 2,633,756 16.160 -0.33%
2012-02-21 0 30.40 30.20 30.40 30.05 30.50 1,151,938 34,879,709 30.279 16.27 16.16 16.27 16.08 16.32 2,152,679 16.203 1.16%
2012-02-20 0 30.05 29.90 30.05 29.85 30.65 2,369,625 71,123,760 30.015 16.08 16.00 16.08 15.97 16.40 4,428,226 16.061 -0.66%
2012-02-17 0 30.25 30.25 30.40 29.85 30.70 3,026,806 91,593,168 30.261 16.19 16.19 16.27 15.97 16.43 5,656,330 16.193 -0.82%
2012-02-16 0 30.50 30.35 30.50 29.60 30.55 2,896,059 87,308,911 30.147 16.32 16.24 16.32 15.84 16.35 5,411,997 16.132 2.01%
2012-02-15 0 29.90 29.85 29.90 29.50 30.05 5,398,413 161,425,992 29.902 16.00 15.97 16.00 15.79 16.08 10,088,260 16.001 0.50%
2012-02-14 0 29.75 29.75 29.85 29.65 30.50 3,553,861 106,717,612 30.029 15.92 15.92 15.97 15.87 16.32 6,641,262 16.069 -2.78%
2012-02-13 0 30.60 30.65 30.70 30.15 30.80 2,628,140 80,244,347 30.533 16.37 16.40 16.43 16.13 16.48 4,911,325 16.339 0.99%
2012-02-10 0 30.30 30.30 30.40 30.25 30.95 2,451,975 74,603,477 30.426 16.21 16.21 16.27 16.19 16.56 4,582,117 16.281 -1.62%
2012-02-09 0 30.80 30.70 30.80 30.50 31.10 1,567,624 48,235,202 30.770 16.48 16.43 16.48 16.32 16.64 2,929,490 16.465 -0.96%
2012-02-08 0 31.10 31.10 31.15 30.70 31.25 1,168,557 36,225,963 31.001 16.64 16.64 16.67 16.43 16.72 2,183,736 16.589 0.48%
2012-02-07 0 30.95 30.90 30.95 30.30 31.15 1,461,147 45,163,884 30.910 16.56 16.54 16.56 16.21 16.67 2,730,512 16.540 1.14%
2012-02-06 0 30.60 30.55 30.60 30.20 31.00 1,291,226 39,572,720 30.647 16.37 16.35 16.37 16.16 16.59 2,412,973 16.400 0.00%
2012-02-03 0 30.60 30.60 30.65 30.15 30.90 1,887,082 57,864,031 30.663 16.37 16.37 16.40 16.13 16.54 3,526,476 16.408 0.82%
2012-02-02 0 30.35 30.25 30.40 30.10 31.05 3,624,140 110,472,307 30.482 16.24 16.19 16.27 16.11 16.62 6,772,595 16.312 -0.16%
2012-02-01 0 30.40 30.40 30.45 30.35 31.90 2,076,147 63,809,632 30.735 16.27 16.27 16.29 16.24 17.07 3,879,790 16.447 -3.95%
2012-01-31 0 31.65 31.50 31.70 30.85 32.20 3,111,576 97,220,293 31.245 16.94 16.86 16.96 16.51 17.23 5,814,744 16.720 0.00%
2012-01-30 0 31.65 31.60 31.65 31.55 32.40 1,629,270 51,834,503 31.815 16.94 16.91 16.94 16.88 17.34 3,044,691 17.025 -1.25%
2012-01-27 0 32.05 31.85 32.20 31.50 32.40 2,529,022 81,071,993 32.057 17.15 17.04 17.23 16.86 17.34 4,726,099 17.154 -0.93%
2012-01-26 0 32.35 32.20 32.40 31.30 32.50 5,213,027 167,012,542 32.038 17.31 17.23 17.34 16.75 17.39 9,741,821 17.144 4.35%
2012-01-20 0 31.00 30.95 31.05 30.15 31.10 4,451,816 137,639,430 30.918 16.59 16.56 16.62 16.13 16.64 8,319,311 16.545 2.65%
2012-01-19 0 30.20 30.05 30.20 29.35 30.20 3,510,714 105,359,349 30.011 16.16 16.08 16.16 15.71 16.16 6,560,631 16.059 2.90%
2012-01-18 0 29.35 29.20 29.35 29.15 29.50 1,861,924 54,539,239 29.292 15.71 15.63 15.71 15.60 15.79 3,479,462 15.675 -0.17%
2012-01-17 0 29.40 29.30 29.40 28.85 29.45 2,518,342 73,369,943 29.134 15.73 15.68 15.73 15.44 15.76 4,706,140 15.590 1.20%
2012-01-16 0 29.05 29.00 29.10 28.90 29.40 1,202,554 34,935,656 29.051 15.55 15.52 15.57 15.46 15.73 2,247,267 15.546 -0.68%
2012-01-13 0 29.25 29.10 29.15 29.10 29.35 760,972 22,251,502 29.241 15.65 15.57 15.60 15.57 15.71 1,422,063 15.647 -0.17%
2012-01-12 0 29.30 29.15 29.25 29.10 29.50 2,464,463 72,158,317 29.280 15.68 15.60 15.65 15.57 15.79 4,605,454 15.668 0.00%
2012-01-11 0 29.30 29.15 29.30 28.60 29.30 848,330 24,613,753 29.014 15.68 15.60 15.68 15.30 15.68 1,585,313 15.526 1.03%
2012-01-10 0 29.00 28.95 29.00 28.75 29.40 1,786,743 51,673,319 28.920 15.52 15.49 15.52 15.38 15.73 3,338,968 15.476 -1.53%
2012-01-09 0 29.45 29.45 29.50 27.80 29.50 1,750,877 50,272,724 28.713 15.76 15.76 15.79 14.88 15.79 3,271,944 15.365 4.25%
2012-01-06 0 28.25 28.20 28.35 27.95 28.90 2,317,704 65,634,984 28.319 15.12 15.09 15.17 14.96 15.46 4,331,199 15.154 -1.74%
2012-01-05 0 28.75 28.65 28.70 28.55 29.10 2,375,664 68,256,315 28.731 15.38 15.33 15.36 15.28 15.57 4,439,511 15.375 0.52%
2012-01-04 0 28.60 28.55 28.60 28.55 29.60 3,525,372 101,990,003 28.930 15.30 15.28 15.30 15.28 15.84 6,588,023 15.481 -3.38%
2012-01-03 0 29.60 29.45 29.55 29.20 29.70 1,228,537 36,205,826 29.471 15.84 15.76 15.81 15.63 15.89 2,295,823 15.770 0.68%
2011-12-30 0 29.40 29.30 29.45 29.05 29.45 2,462,353 72,070,465 29.269 15.73 15.68 15.76 15.55 15.76 4,601,511 15.662 1.38%
2011-12-29 0 29.00 28.95 29.10 28.70 29.40 2,010,715 58,237,376 28.964 15.52 15.49 15.57 15.36 15.73 3,757,515 15.499 -0.17%
2011-12-28 0 29.05 29.00 29.15 28.40 29.20 2,292,084 66,356,529 28.950 15.55 15.52 15.60 15.20 15.63 4,283,322 15.492 1.57%
2011-12-23 0 28.60 28.60 28.75 28.60 28.95 1,458,767 42,066,071 28.837 15.30 15.30 15.38 15.30 15.49 2,726,064 15.431 0.70%
2011-12-22 0 28.40 28.25 28.50 27.85 28.50 1,728,700 48,837,466 28.251 15.20 15.12 15.25 14.90 15.25 3,230,500 15.118 1.43%
2011-12-21 0 28.00 27.95 28.15 27.40 28.15 1,638,248 45,639,371 27.859 14.98 14.96 15.06 14.66 15.06 3,061,469 14.908 2.56%
2011-12-20 0 27.30 27.15 27.40 26.60 27.40 1,522,524 41,207,297 27.065 14.61 14.53 14.66 14.23 14.66 2,845,210 14.483 1.11%
2011-12-19 0 27.00 26.85 27.00 26.30 27.30 1,450,835 39,025,439 26.899 14.45 14.37 14.45 14.07 14.61 2,711,241 14.394 -0.37%
2011-12-16 0 27.10 27.20 27.30 26.30 27.45 898,800 24,347,945 27.089 14.50 14.56 14.61 14.07 14.69 1,679,628 14.496 2.26%
2011-12-15 0 26.50 26.50 26.65 26.25 27.10 2,713,019 72,059,910 26.561 14.18 14.18 14.26 14.05 14.50 5,069,942 14.213 -2.93%
2011-12-14 0 27.30 27.25 27.30 27.15 27.95 1,825,825 50,021,294 27.397 14.61 14.58 14.61 14.53 14.96 3,412,002 14.660 -0.18%
2011-12-13 0 27.35 27.35 27.40 27.35 28.20 1,430,110 39,447,341 27.583 14.64 14.64 14.66 14.64 15.09 2,672,512 14.760 -2.32%
2011-12-12 0 28.00 28.00 28.05 27.80 28.70 896,742 25,227,280 28.132 14.98 14.98 15.01 14.88 15.36 1,675,783 15.054 -0.36%
2011-12-09 0 28.10 28.05 28.10 27.75 28.55 2,387,363 67,255,642 28.172 15.04 15.01 15.04 14.85 15.28 4,461,374 15.075 -1.92%
2011-12-08 0 28.65 28.65 28.70 28.05 29.00 1,342,095 38,445,517 28.646 15.33 15.33 15.36 15.01 15.52 2,508,034 15.329 -1.38%
2011-12-07 0 29.05 29.00 29.05 28.00 29.05 5,000,495 142,217,258 28.441 15.55 15.52 15.55 14.98 15.55 9,344,653 15.219 4.50%
2011-12-06 0 27.80 27.90 27.95 27.80 28.45 1,134,679 31,705,565 27.942 14.88 14.93 14.96 14.88 15.22 2,120,426 14.952 -2.11%
2011-12-05 0 28.40 28.30 28.45 27.70 28.45 2,321,788 65,507,465 28.214 15.20 15.14 15.22 14.82 15.22 4,338,831 15.098 1.25%
2011-12-02 0 28.05 27.95 28.00 27.55 28.40 4,637,093 129,458,526 27.918 15.01 14.96 14.98 14.74 15.20 8,665,547 14.939 1.26%
2011-12-01 0 27.70 27.60 27.75 27.05 27.80 4,741,954 129,337,048 27.275 14.82 14.77 14.85 14.47 14.88 8,861,505 14.595 6.74%
2011-11-30 0 25.95 26.05 26.15 24.85 26.15 3,022,710 77,268,726 25.563 13.89 13.94 13.99 13.30 13.99 5,648,676 13.679 0.19%
2011-11-29 0 25.90 25.85 26.10 25.40 26.30 3,183,053 82,458,556 25.905 13.86 13.83 13.97 13.59 14.07 5,948,316 13.863 1.77%
2011-11-28 0 25.45 25.40 25.55 25.40 25.80 1,143,457 29,296,119 25.621 13.62 13.59 13.67 13.59 13.81 2,136,830 13.710 0.99%
2011-11-25 0 25.20 25.10 25.15 24.65 25.50 1,319,073 33,181,951 25.156 13.48 13.43 13.46 13.19 13.65 2,465,012 13.461 -1.37%
2011-11-24 0 25.55 25.50 25.55 24.50 25.85 3,642,385 92,961,170 25.522 13.67 13.65 13.67 13.11 13.83 6,806,691 13.657 2.40%
2011-11-23 0 24.95 24.90 25.05 24.90 26.20 5,043,118 127,107,477 25.204 13.35 13.32 13.40 13.32 14.02 9,424,304 13.487 -4.41%
2011-11-22 0 26.10 26.05 26.10 25.90 27.10 2,428,541 63,601,185 26.189 13.97 13.94 13.97 13.86 14.50 4,538,325 14.014 -1.69%
2011-11-21 0 26.55 26.50 26.55 26.00 26.60 2,021,740 53,353,030 26.390 14.21 14.18 14.21 13.91 14.23 3,778,118 14.122 0.00%
2011-11-18 0 26.55 26.45 26.60 26.20 26.70 2,086,018 55,127,554 26.427 14.21 14.15 14.23 14.02 14.29 3,898,237 14.142 0.76%
2011-11-17 0 26.35 26.25 26.45 26.20 26.85 2,915,264 76,814,683 26.349 14.10 14.05 14.15 14.02 14.37 5,447,887 14.100 -1.86%
2011-11-16 0 26.85 26.85 27.05 26.75 28.00 2,601,714 70,635,255 27.150 14.37 14.37 14.47 14.31 14.98 4,861,941 14.528 -3.07%
2011-11-15 0 27.70 27.55 27.60 27.40 28.35 1,481,051 40,990,237 27.676 14.82 14.74 14.77 14.66 15.17 2,767,707 14.810 -0.89%
2011-11-14 0 27.95 28.00 28.05 27.70 28.65 2,104,951 59,132,943 28.092 14.96 14.98 15.01 14.82 15.33 3,933,618 15.033 2.19%
2011-11-11 0 27.35 27.25 27.35 27.25 28.35 1,451,699 40,094,154 27.619 14.64 14.58 14.64 14.58 15.17 2,712,856 14.779 -1.26%
2011-11-10 0 27.70 27.65 27.70 27.65 28.20 2,635,709 73,711,549 27.966 14.82 14.80 14.82 14.80 15.09 4,925,469 14.965 -4.32%
2011-11-09 0 28.95 28.95 29.00 28.50 29.00 2,860,711 82,366,427 28.792 15.49 15.49 15.52 15.25 15.52 5,345,941 15.407 3.02%
2011-11-08 0 28.10 28.10 28.20 27.95 28.30 1,322,122 37,284,481 28.200 15.04 15.04 15.09 14.96 15.14 2,470,710 15.091 -0.35%
2011-11-07 0 28.20 28.05 28.30 27.60 28.30 1,826,536 51,390,519 28.136 15.09 15.01 15.14 14.77 15.14 3,413,331 15.056 1.08%
2011-11-04 0 27.90 27.85 28.00 27.60 28.30 3,269,886 91,036,496 27.841 14.93 14.90 14.98 14.77 15.14 6,110,585 14.898 2.20%
2011-11-03 0 27.30 27.30 27.50 27.20 28.75 4,950,435 137,792,906 27.835 14.61 14.61 14.72 14.56 15.38 9,251,103 14.895 -5.37%
2011-11-02 0 28.85 28.85 28.90 27.90 28.95 5,474,311 155,321,962 28.373 15.44 15.44 15.46 14.93 15.49 10,230,094 15.183 -0.69%
2011-11-01 0 29.05 28.95 29.05 28.45 29.30 3,753,860 108,783,058 28.979 15.55 15.49 15.55 15.22 15.68 7,015,009 15.507 0.87%
2011-10-31 0 28.80 28.75 29.05 28.50 29.60 2,216,130 64,092,190 28.921 15.41 15.38 15.55 15.25 15.84 4,141,383 15.476 -0.17%
2011-10-28 0 28.85 28.80 29.00 28.50 30.15 6,181,633 182,069,797 29.453 15.44 15.41 15.52 15.25 16.13 11,551,899 15.761 -2.53%
2011-10-27 0 29.60 29.60 29.65 28.30 29.65 4,305,554 126,153,587 29.300 15.84 15.84 15.87 15.14 15.87 8,045,985 15.679 4.41%
2011-10-26 0 28.35 28.35 28.40 27.30 28.45 1,741,462 48,668,967 27.947 15.17 15.17 15.20 14.61 15.22 3,254,349 14.955 1.43%
2011-10-25 0 27.95 27.90 27.95 27.10 28.00 3,819,824 106,072,809 27.769 14.96 14.93 14.96 14.50 14.98 7,138,279 14.860 3.33%
2011-10-24 0 27.05 26.95 27.00 26.15 27.95 4,510,704 122,534,247 27.165 14.47 14.42 14.45 13.99 14.96 8,429,358 14.537 5.46%
2011-10-21 0 25.65 25.65 25.75 25.25 25.90 1,233,039 31,715,950 25.722 13.73 13.73 13.78 13.51 13.86 2,304,236 13.764 1.99%
2011-10-20 0 25.15 25.05 25.30 24.90 26.10 4,119,948 103,507,413 25.123 13.46 13.40 13.54 13.32 13.97 7,699,134 13.444 -2.14%
2011-10-19 0 25.70 25.65 25.75 25.65 26.90 6,746,182 175,920,505 26.077 13.75 13.73 13.78 13.73 14.39 12,606,897 13.954 1.78%
2011-10-18 0 25.25 25.10 25.30 24.75 25.50 3,188,487 80,032,273 25.100 13.51 13.43 13.54 13.24 13.65 5,958,471 13.432 -3.63%
2011-10-17 0 26.20 26.10 26.20 25.70 26.25 4,114,030 106,753,188 25.949 14.02 13.97 14.02 13.75 14.05 7,688,075 13.886 2.95%
2011-10-14 0 25.45 25.45 25.50 25.20 26.00 2,554,008 64,901,780 25.412 13.62 13.62 13.65 13.48 13.91 4,772,791 13.598 -2.30%
2011-10-13 0 26.05 25.95 26.05 25.15 26.30 4,737,938 122,121,404 25.775 13.94 13.89 13.94 13.46 14.07 8,854,000 13.793 3.78%
2011-10-12 0 25.10 25.05 25.20 24.50 25.40 3,026,223 75,649,944 24.998 13.43 13.40 13.48 13.11 13.59 5,655,241 13.377 -0.59%
2011-10-11 0 25.25 25.10 25.20 25.00 26.15 2,743,070 70,105,791 25.557 13.51 13.43 13.48 13.38 13.99 5,126,100 13.676 2.02%
2011-10-10 0 24.75 24.55 24.80 23.85 25.50 3,149,480 76,610,864 24.325 13.24 13.14 13.27 12.76 13.65 5,885,577 13.017 -0.80%
2011-10-07 0 24.95 24.80 24.90 23.70 25.00 4,542,143 111,526,552 24.554 13.35 13.27 13.32 12.68 13.38 8,488,109 13.139 4.83%
2011-10-06 0 23.80 23.80 23.85 22.30 23.90 7,584,914 178,587,109 23.545 12.74 12.74 12.76 11.93 12.79 14,174,274 12.599 8.43%
2011-10-04 0 21.95 21.85 21.95 21.85 23.45 12,231,381 276,644,734 22.618 11.75 11.69 11.75 11.69 12.55 22,857,338 12.103 -1.79%
2011-10-03 0 22.35 22.20 22.40 22.15 23.80 13,477,894 301,947,777 22.403 11.96 11.88 11.99 11.85 12.74 25,186,754 11.988 -7.45%
2011-09-30 0 24.15 24.05 24.10 24.05 25.80 10,390,096 255,772,810 24.617 12.92 12.87 12.90 12.87 13.81 19,416,445 13.173 -5.11%
2011-09-28 0 25.45 25.40 25.55 25.30 26.50 10,049,074 256,927,960 25.567 13.62 13.59 13.67 13.54 14.18 18,779,162 13.682 -5.39%
2011-09-27 0 26.90 26.80 26.85 26.45 27.45 2,834,397 76,024,421 26.822 14.39 14.34 14.37 14.15 14.69 5,296,767 14.353 1.89%
2011-09-26 0 26.40 26.15 26.50 25.10 26.75 6,038,255 156,319,292 25.888 14.13 13.99 14.18 13.43 14.31 11,283,962 13.853 -0.56%
2011-09-23 0 26.55 26.45 26.50 26.45 27.05 7,043,109 187,796,784 26.664 14.21 14.15 14.18 14.15 14.47 13,161,778 14.268 -1.85%
2011-09-22 0 27.05 27.00 27.05 27.00 27.75 3,858,608 105,123,583 27.244 14.47 14.45 14.47 14.45 14.85 7,210,756 14.579 -4.75%
2011-09-21 0 28.40 28.25 28.45 27.60 28.45 3,490,292 98,062,706 28.096 15.20 15.12 15.22 14.77 15.22 6,522,468 15.035 -0.35%
2011-09-20 0 28.50 28.45 28.50 27.50 28.75 4,082,773 113,968,654 27.915 15.25 15.22 15.25 14.72 15.38 7,629,664 14.938 -0.87%
2011-09-19 0 28.75 28.60 28.75 28.55 29.25 2,389,794 68,763,313 28.774 15.38 15.30 15.38 15.28 15.65 4,465,917 15.397 0.17%
2011-09-16 0 28.70 28.65 29.00 28.40 29.20 2,545,534 73,588,097 28.909 15.36 15.33 15.52 15.20 15.63 4,756,955 15.470 2.32%
2011-09-15 0 28.05 27.95 28.15 27.55 28.20 2,441,684 68,227,099 27.943 15.01 14.96 15.06 14.74 15.09 4,562,886 14.953 1.26%
2011-09-14 0 27.70 27.55 27.70 27.35 28.40 5,048,911 139,552,251 27.640 14.82 14.74 14.82 14.64 15.20 9,435,130 14.791 -2.29%
2011-09-12 0 28.35 28.15 28.35 28.05 28.65 2,619,532 73,890,803 28.208 15.17 15.06 15.17 15.01 15.33 4,895,239 15.094 -1.73%
2011-09-09 0 28.85 28.65 28.90 28.50 29.00 1,690,919 48,597,603 28.740 15.44 15.33 15.46 15.25 15.52 3,159,897 15.379 -0.17%
2011-09-08 0 28.90 28.65 28.90 28.45 29.45 2,085,200 60,000,417 28.774 15.46 15.33 15.46 15.22 15.76 3,896,708 15.398 -1.20%
2011-09-07 0 29.25 29.15 29.25 28.95 29.45 1,789,076 52,180,121 29.166 15.65 15.60 15.65 15.49 15.76 3,343,328 15.607 1.74%
2011-09-06 0 28.75 28.75 28.85 28.50 29.00 2,557,944 73,430,071 28.707 15.38 15.38 15.44 15.25 15.52 4,780,146 15.361 -1.20%
2011-09-05 0 29.10 29.00 29.10 28.75 29.75 2,163,129 62,836,457 29.049 15.57 15.52 15.57 15.38 15.92 4,042,338 15.545 -2.02%
2011-09-02 0 29.70 29.55 29.75 29.55 30.25 1,963,935 58,552,172 29.814 15.89 15.81 15.92 15.81 16.19 3,670,095 15.954 -1.33%
2011-09-01 0 30.10 30.00 30.10 29.90 31.05 2,932,335 89,224,031 30.428 16.11 16.05 16.11 16.00 16.62 5,479,788 16.282 -1.95%
2011-08-31 0 30.70 30.60 30.85 29.60 30.85 3,727,651 113,103,621 30.342 16.43 16.37 16.51 15.84 16.51 6,966,031 16.236 3.54%
2011-08-30 0 29.65 29.60 29.75 29.45 29.95 1,554,600 46,222,690 29.733 15.87 15.84 15.92 15.76 16.03 2,905,152 15.911 0.85%
2011-08-29 0 29.40 29.25 29.40 29.20 29.95 1,322,048 38,944,850 29.458 15.73 15.65 15.73 15.63 16.03 2,470,571 15.763 0.51%
2011-08-26 0 29.25 29.20 29.35 29.10 29.85 2,420,152 71,071,720 29.367 15.65 15.63 15.71 15.57 15.97 4,522,648 15.715 -1.68%
2011-08-25 0 29.75 29.55 29.80 29.15 29.80 1,753,987 51,944,048 29.615 15.92 15.81 15.95 15.60 15.95 3,277,755 15.847 1.54%
2011-08-24 0 29.30 29.15 29.20 29.15 30.35 1,561,351 46,264,651 29.631 15.68 15.60 15.63 15.60 16.24 2,917,768 15.856 -1.01%
2011-08-23 0 29.60 29.35 29.60 29.00 29.70 2,616,633 76,783,327 29.344 15.84 15.71 15.84 15.52 15.89 4,889,821 15.703 0.68%
2011-08-22 0 29.40 29.30 29.45 28.45 29.45 2,915,497 84,562,190 29.004 15.73 15.68 15.76 15.22 15.76 5,448,322 15.521 1.84%
2011-08-19 0 29.30 29.30 29.35 28.85 29.50 3,679,264 107,243,587 29.148 15.45 15.45 15.48 15.21 15.55 6,978,016 15.369 -1.18%
2011-08-18 0 29.65 29.65 29.70 29.60 30.40 3,748,882 112,330,678 29.964 15.63 15.63 15.66 15.61 16.03 7,110,052 15.799 -0.67%
2011-08-17 0 29.85 29.80 29.90 28.85 30.45 6,824,827 202,613,387 29.688 15.74 15.71 15.77 15.21 16.06 12,943,825 15.653 4.01%
2011-08-16 0 28.70 28.60 28.70 27.95 28.90 6,560,690 186,731,511 28.462 15.13 15.08 15.13 14.74 15.24 12,442,869 15.007 2.14%
2011-08-15 0 28.10 28.05 28.10 27.80 28.30 4,207,168 117,901,183 28.024 14.82 14.79 14.82 14.66 14.92 7,979,228 14.776 0.00%
2011-08-12 0 28.10 28.00 28.20 27.75 28.40 4,659,555 130,675,531 28.045 14.82 14.76 14.87 14.63 14.97 8,837,215 14.787 -0.35%
2011-08-11 0 28.20 28.10 28.15 27.80 28.60 4,422,932 124,361,831 28.118 14.87 14.82 14.84 14.66 15.08 8,388,441 14.825 -1.40%
2011-08-10 0 28.60 28.55 28.70 28.00 29.00 6,253,669 179,183,850 28.653 15.08 15.05 15.13 14.76 15.29 11,860,579 15.108 3.44%
2011-08-09 0 27.65 27.55 27.80 25.95 28.60 12,116,055 329,011,191 27.155 14.58 14.53 14.66 13.68 15.08 22,979,059 14.318 -2.81%
2011-08-08 0 28.45 28.40 28.50 27.50 28.55 6,370,168 178,964,408 28.094 15.00 14.97 15.03 14.50 15.05 12,081,529 14.813 -1.22%
2011-08-05 0 28.80 28.65 28.85 28.50 29.40 11,824,974 340,298,832 28.778 15.19 15.11 15.21 15.03 15.50 22,427,001 15.174 -3.84%
2011-08-04 0 29.95 29.85 29.90 29.00 30.50 7,139,518 212,723,566 29.795 15.79 15.74 15.77 15.29 16.08 13,540,662 15.710 2.22%
2011-08-03 0 29.30 29.25 29.30 29.15 30.00 6,269,532 184,160,438 29.374 15.45 15.42 15.45 15.37 15.82 11,890,664 15.488 -2.82%
2011-08-02 0 30.15 30.10 30.15 30.10 30.50 2,411,660 72,814,768 30.193 15.90 15.87 15.90 15.87 16.08 4,573,904 15.920 -1.47%
2011-08-01 0 30.60 30.65 30.70 30.40 30.85 1,583,963 48,592,319 30.678 16.13 16.16 16.19 16.03 16.27 3,004,111 16.175 1.66%
2011-07-29 0 30.10 30.10 30.15 30.10 30.55 1,598,517 48,308,452 30.221 15.87 15.87 15.90 15.87 16.11 3,031,714 15.934 -1.31%
2011-07-28 0 30.50 30.40 30.50 29.95 30.60 1,602,964 48,506,293 30.260 16.08 16.03 16.08 15.79 16.13 3,040,148 15.955 0.66%
2011-07-27 0 30.30 30.30 30.35 30.25 30.60 1,676,562 50,960,166 30.396 15.98 15.98 16.00 15.95 16.13 3,179,733 16.027 -1.14%
2011-07-26 0 30.65 30.65 30.70 30.40 30.70 2,089,091 63,884,897 30.580 16.16 16.16 16.19 16.03 16.19 3,962,127 16.124 0.16%
2011-07-25 0 30.60 30.55 30.60 30.35 30.75 1,476,841 45,103,032 30.540 16.13 16.11 16.13 16.00 16.21 2,800,946 16.103 0.16%
2011-07-22 0 30.55 30.50 30.65 30.15 30.80 2,730,903 83,464,460 30.563 16.11 16.08 16.16 15.90 16.24 5,179,374 16.115 1.83%
2011-07-21 0 30.00 30.00 30.05 29.70 30.15 1,783,793 53,476,742 29.979 15.82 15.82 15.84 15.66 15.90 3,383,105 15.807 -0.33%
2011-07-20 0 30.10 30.05 30.10 29.90 30.50 2,413,925 72,688,098 30.112 15.87 15.84 15.87 15.77 16.08 4,578,200 15.877 -0.33%
2011-07-19 0 30.20 30.15 30.25 29.50 30.50 4,664,951 139,840,829 29.977 15.92 15.90 15.95 15.55 16.08 8,847,449 15.806 -0.49%
2011-07-18 0 30.35 30.30 30.35 30.20 30.90 2,668,748 81,377,727 30.493 16.00 15.98 16.00 15.92 16.29 5,061,492 16.078 -2.10%
2011-07-15 0 31.00 30.90 31.05 30.65 31.20 1,082,116 33,410,587 30.875 16.35 16.29 16.37 16.16 16.45 2,052,319 16.279 -0.16%
2011-07-14 0 31.05 31.00 31.05 30.50 31.10 1,627,076 50,025,274 30.746 16.37 16.35 16.37 16.08 16.40 3,085,879 16.211 0.16%
2011-07-13 0 31.00 30.95 31.00 30.60 31.15 1,965,989 60,736,703 30.894 16.35 16.32 16.35 16.13 16.42 3,728,654 16.289 0.49%
2011-07-12 0 30.85 30.80 30.85 30.60 31.70 3,243,408 100,687,108 31.044 16.27 16.24 16.27 16.13 16.71 6,151,380 16.368 -2.83%
2011-07-11 0 31.75 31.75 31.80 31.75 32.05 958,869 30,543,612 31.854 16.74 16.74 16.77 16.74 16.90 1,818,571 16.795 -1.55%
2011-07-08 0 32.25 32.20 32.30 32.05 32.50 1,563,197 50,573,989 32.353 17.00 16.98 17.03 16.90 17.14 2,964,727 17.059 1.10%
2011-07-07 0 31.90 31.90 31.95 31.90 32.45 1,050,643 33,775,668 32.148 16.82 16.82 16.85 16.82 17.11 1,992,628 16.950 -0.47%
2011-07-06 0 32.05 32.00 32.05 32.00 32.55 1,206,978 38,996,149 32.309 16.90 16.87 16.90 16.87 17.16 2,289,129 17.035 -0.62%
2011-07-05 0 32.25 32.20 32.25 32.10 32.50 1,963,553 63,492,784 32.336 17.00 16.98 17.00 16.93 17.14 3,724,034 17.049 0.47%
2011-07-04 0 32.10 32.05 32.10 32.05 32.35 1,649,223 52,984,253 32.127 16.93 16.90 16.93 16.90 17.06 3,127,882 16.939 0.47%
2011-06-30 0 31.95 31.95 32.05 31.80 32.30 4,528,270 144,548,950 31.921 16.85 16.85 16.90 16.77 17.03 8,588,223 16.831 0.47%
2011-06-29 0 31.80 31.75 31.80 31.75 32.30 957,868 30,599,447 31.945 16.77 16.74 16.77 16.74 17.03 1,816,673 16.844 -0.47%
2011-06-28 0 31.95 31.85 32.05 31.75 32.25 982,500 31,358,262 31.917 16.85 16.79 16.90 16.74 17.00 1,863,389 16.829 0.16%
2011-06-27 0 31.90 31.85 31.95 31.75 32.25 1,835,095 58,724,725 32.001 16.82 16.79 16.85 16.74 17.00 3,480,403 16.873 -1.54%
2011-06-24 0 32.40 32.25 32.40 31.80 32.70 1,593,577 51,537,487 32.341 17.08 17.00 17.08 16.77 17.24 3,022,345 17.052 1.57%
2011-06-23 0 31.90 31.70 31.90 31.50 32.30 1,569,991 49,915,814 31.794 16.82 16.71 16.82 16.61 17.03 2,977,612 16.764 0.31%
2011-06-22 0 31.80 31.80 31.85 31.60 32.30 1,840,025 58,582,165 31.838 16.77 16.77 16.79 16.66 17.03 3,489,753 16.787 -1.09%
2011-06-21 0 32.15 32.00 32.25 31.95 32.50 1,659,471 53,442,485 32.205 16.95 16.87 17.00 16.85 17.14 3,147,318 16.980 0.47%
2011-06-20 0 32.00 32.00 32.05 31.75 32.35 2,342,867 75,135,900 32.070 16.87 16.87 16.90 16.74 17.06 4,443,433 16.909 0.63%
2011-06-17 0 31.80 31.75 31.80 31.75 32.60 2,535,910 81,430,403 32.111 16.77 16.74 16.77 16.74 17.19 4,809,554 16.931 -1.40%
2011-06-16 0 32.25 32.15 32.30 32.10 32.65 1,955,397 63,092,941 32.266 17.00 16.95 17.03 16.93 17.22 3,708,565 17.013 -0.92%
2011-06-15 0 32.55 32.45 32.55 32.35 32.75 1,446,074 46,999,598 32.502 17.16 17.11 17.16 17.06 17.27 2,742,594 17.137 0.77%
2011-06-14 0 32.30 32.25 32.40 31.70 32.80 1,565,444 50,629,672 32.342 17.03 17.00 17.08 16.71 17.29 2,968,989 17.053 0.62%
2011-06-13 0 32.10 31.95 32.05 31.60 32.15 2,051,853 65,337,414 31.843 16.93 16.85 16.90 16.66 16.95 3,891,502 16.790 0.00%
2011-06-10 0 32.10 32.00 32.10 32.00 32.65 2,353,033 75,762,377 32.198 16.93 16.87 16.93 16.87 17.22 4,462,714 16.977 -0.93%
2011-06-09 0 32.40 32.25 32.50 32.00 32.60 2,128,744 68,746,060 32.294 17.08 17.00 17.14 16.87 17.19 4,037,332 17.028 -0.15%
2011-06-08 0 32.45 32.40 32.50 32.35 32.90 2,166,000 70,715,626 32.648 17.11 17.08 17.14 17.06 17.35 4,107,991 17.214 -1.37%
2011-06-07 0 32.90 32.75 32.95 32.40 33.15 2,549,950 83,810,569 32.868 17.35 17.27 17.37 17.08 17.48 4,836,182 17.330 0.15%
2011-06-03 0 32.85 32.70 32.75 32.70 33.60 6,664,294 219,743,351 32.973 17.32 17.24 17.27 17.24 17.72 12,639,362 17.386 -1.35%
2011-06-02 0 33.30 33.25 33.30 33.25 33.60 2,759,704 92,147,406 33.390 17.56 17.53 17.56 17.53 17.72 5,233,997 17.606 -1.77%
2011-06-01 0 33.90 33.80 33.90 33.75 34.45 2,864,516 97,435,278 34.015 17.87 17.82 17.87 17.80 18.16 5,432,782 17.935 -0.44%
2011-05-31 0 34.05 34.00 34.15 33.40 34.30 6,437,022 217,702,703 33.820 17.95 17.93 18.01 17.61 18.09 12,208,323 17.832 2.71%
2011-05-30 0 33.15 33.10 33.15 32.90 33.30 2,184,994 72,443,857 33.155 17.48 17.45 17.48 17.35 17.56 4,144,014 17.482 0.61%
2011-05-27 0 32.95 32.90 33.05 32.70 33.10 3,051,938 100,393,886 32.895 17.37 17.35 17.43 17.24 17.45 5,788,242 17.344 0.46%
2011-05-26 0 32.80 32.75 32.85 32.10 32.85 3,757,270 122,543,633 32.615 17.29 17.27 17.32 16.93 17.32 7,125,960 17.197 2.34%
2011-05-25 0 32.05 32.10 32.15 31.30 32.15 3,665,109 116,886,814 31.892 16.90 16.93 16.95 16.50 16.95 6,951,170 16.815 1.10%
2011-05-24 0 31.70 31.50 31.75 31.15 31.75 2,189,249 69,099,417 31.563 16.71 16.61 16.74 16.42 16.74 4,152,084 16.642 1.44%
2011-05-23 0 31.25 31.10 31.30 31.05 31.55 2,820,102 88,036,560 31.218 16.48 16.40 16.50 16.37 16.64 5,348,547 16.460 -2.34%
2011-05-20 0 32.00 31.85 32.00 31.85 32.40 1,594,414 51,293,247 32.171 16.87 16.79 16.87 16.79 17.08 3,023,933 16.962 -0.62%
2011-05-19 0 32.20 31.95 32.20 31.60 32.25 2,489,031 79,509,958 31.944 16.98 16.85 16.98 16.66 17.00 4,720,645 16.843 0.31%
2011-05-18 0 32.10 32.05 32.10 31.30 32.15 2,467,239 78,925,264 31.989 16.93 16.90 16.93 16.50 16.95 4,679,314 16.867 2.23%
2011-05-17 0 31.40 31.35 31.50 31.30 31.70 2,562,699 80,543,757 31.429 16.56 16.53 16.61 16.50 16.71 4,860,362 16.572 -0.32%
2011-05-16 0 31.50 31.45 31.50 31.30 32.00 2,234,569 70,636,959 31.611 16.61 16.58 16.61 16.50 16.87 4,238,037 16.667 -2.63%
2011-05-13 0 32.35 32.30 32.35 31.20 32.35 2,729,863 86,719,062 31.767 17.06 17.03 17.06 16.45 17.06 5,177,402 16.750 3.03%
2011-05-12 0 31.40 31.30 31.45 31.15 31.55 2,195,159 68,824,350 31.353 16.56 16.50 16.58 16.42 16.64 4,163,293 16.531 -0.95%
2011-05-11 0 31.70 31.55 31.70 30.95 32.00 2,617,259 82,376,430 31.474 16.71 16.64 16.71 16.32 16.87 4,963,839 16.595 0.48%
2011-05-09 0 31.55 31.45 31.60 31.25 31.80 733,434 23,128,103 31.534 16.64 16.58 16.66 16.48 16.77 1,391,016 16.627 0.00%
2011-05-06 0 31.55 31.70 31.75 31.10 31.75 1,524,539 47,980,252 31.472 16.64 16.71 16.74 16.40 16.74 2,891,409 16.594 -0.16%
2011-05-05 0 31.60 31.50 31.65 31.05 31.70 2,774,935 87,214,015 31.429 16.66 16.61 16.69 16.37 16.71 5,262,884 16.572 1.12%
2011-05-04 0 31.25 31.25 31.35 31.00 32.00 5,936,302 185,844,019 31.306 16.48 16.48 16.53 16.35 16.87 11,258,667 16.507 -2.34%
2011-05-03 0 32.00 31.85 32.00 31.80 32.60 2,080,957 66,804,954 32.103 16.87 16.79 16.87 16.77 17.19 3,946,700 16.927 -0.31%
2011-04-29 0 32.10 32.00 32.15 31.60 32.20 4,795,576 152,991,260 31.903 16.93 16.87 16.95 16.66 16.98 9,095,190 16.821 0.00%
2011-04-28 0 32.10 32.05 32.10 32.05 32.65 4,136,633 133,653,635 32.310 16.93 16.90 16.93 16.90 17.22 7,845,452 17.036 -1.38%
2011-04-27 0 32.55 32.50 32.55 32.50 33.45 2,616,188 85,914,480 32.840 17.16 17.14 17.16 17.14 17.64 4,961,808 17.315 -1.36%
2011-04-26 0 33.00 32.90 33.00 32.60 33.15 2,986,732 98,454,158 32.964 17.40 17.35 17.40 17.19 17.48 5,664,574 17.381 0.61%
2011-04-21 0 32.80 32.70 32.85 32.65 32.85 1,534,904 50,274,069 32.754 17.29 17.24 17.32 17.22 17.32 2,911,067 17.270 0.77%
2011-04-20 0 32.55 32.45 32.50 32.35 32.65 2,042,665 66,317,105 32.466 17.16 17.11 17.14 17.06 17.22 3,874,076 17.118 -0.15%
2011-04-19 0 32.60 32.55 32.60 32.40 32.75 2,195,884 71,364,713 32.499 17.19 17.16 17.19 17.08 17.27 4,164,668 17.136 -1.21%
2011-04-18 0 33.00 32.90 33.00 32.70 33.10 1,533,741 50,564,914 32.968 17.40 17.35 17.40 17.24 17.45 2,908,861 17.383 0.15%
2011-04-15 0 32.95 32.95 33.00 32.90 33.50 1,670,235 55,375,156 33.154 17.37 17.37 17.40 17.35 17.66 3,167,733 17.481 0.30%
2011-04-14 0 32.85 32.70 32.75 32.70 33.15 2,660,290 87,706,403 32.969 17.32 17.24 17.27 17.24 17.48 5,045,451 17.383 -0.30%
2011-04-13 0 32.95 32.95 33.00 32.85 33.50 3,844,791 126,897,573 33.005 17.37 17.37 17.40 17.32 17.66 7,291,951 17.402 0.30%
2011-04-12 0 32.85 32.85 32.90 32.80 33.80 4,368,105 144,304,124 33.036 17.32 17.32 17.35 17.29 17.82 8,284,457 17.419 -2.23%
2011-04-11 0 33.60 33.55 33.60 33.35 33.85 1,635,660 55,097,908 33.685 17.72 17.69 17.72 17.58 17.85 3,102,159 17.761 -0.59%
2011-04-08 0 33.80 33.65 33.80 33.30 33.80 2,705,886 91,028,049 33.641 17.82 17.74 17.82 17.56 17.82 5,131,927 17.738 0.00%
2011-04-07 0 33.80 33.75 33.80 33.50 34.00 2,602,844 87,777,455 33.724 17.82 17.80 17.82 17.66 17.93 4,936,500 17.781 0.15%
2011-04-06 0 33.75 33.65 33.80 33.35 33.80 3,546,268 119,325,617 33.648 17.80 17.74 17.82 17.58 17.82 6,725,778 17.742 -0.15%
2011-04-04 0 33.80 33.75 33.85 33.00 33.90 2,723,393 91,351,226 33.543 17.82 17.80 17.85 17.40 17.87 5,165,131 17.686 2.74%
2011-04-01 0 32.90 32.80 33.00 32.50 33.20 2,591,593 85,007,311 32.801 17.35 17.29 17.40 17.14 17.51 4,915,162 17.295 -0.45%
2011-03-31 0 33.05 33.00 33.15 32.75 33.15 2,702,235 89,171,679 32.999 17.43 17.40 17.48 17.27 17.48 5,125,003 17.399 -0.15%
2011-03-30 0 33.10 33.05 33.10 32.25 33.10 3,975,033 130,353,941 32.793 17.45 17.43 17.45 17.00 17.45 7,538,965 17.291 2.00%
2011-03-29 0 32.45 32.40 32.45 32.15 32.45 1,315,033 42,523,582 32.337 17.11 17.08 17.11 16.95 17.11 2,494,064 17.050 0.31%
2011-03-28 0 32.35 32.20 32.40 32.00 32.50 2,692,412 87,066,129 32.338 17.06 16.98 17.08 16.87 17.14 5,106,373 17.050 1.09%
2011-03-25 0 32.00 31.95 32.10 31.75 32.25 3,513,255 112,065,480 31.898 16.87 16.85 16.93 16.74 17.00 6,663,167 16.819 0.82%
2011-03-24 0 32.30 32.25 32.30 32.25 32.55 3,195,783 103,602,810 32.419 16.74 16.71 16.74 16.71 16.86 6,167,993 16.797 -0.15%
2011-03-23 0 32.35 32.35 32.50 32.30 32.60 4,001,736 129,721,424 32.416 16.76 16.76 16.84 16.74 16.89 7,723,516 16.796 0.00%
2011-03-22 0 32.35 32.25 32.35 32.10 32.60 6,876,316 221,757,632 32.249 16.76 16.71 16.76 16.63 16.89 13,271,574 16.709 -0.77%
2011-03-21 0 32.60 32.55 32.60 32.00 32.70 3,313,277 107,397,055 32.414 16.89 16.86 16.89 16.58 16.94 6,394,761 16.795 1.56%
2011-03-18 0 32.10 32.25 32.30 31.85 32.35 5,753,201 184,810,957 32.123 16.63 16.71 16.74 16.50 16.76 11,103,915 16.644 -0.62%
2011-03-17 0 32.30 32.10 32.35 31.95 32.50 6,316,900 203,180,684 32.165 16.74 16.63 16.76 16.55 16.84 12,191,878 16.665 -1.67%
2011-03-16 0 32.85 32.70 32.85 32.40 32.90 5,721,787 186,322,867 32.564 17.02 16.94 17.02 16.79 17.05 11,043,285 16.872 -0.45%
2011-03-15 0 33.00 32.85 32.95 32.50 33.50 6,057,272 198,501,759 32.771 17.10 17.02 17.07 16.84 17.36 11,690,785 16.979 -2.22%
2011-03-14 0 33.75 33.70 33.85 33.60 33.90 1,596,689 53,861,498 33.733 17.49 17.46 17.54 17.41 17.56 3,081,676 17.478 -0.59%
2011-03-11 0 33.95 33.95 34.00 33.80 34.70 1,525,012 51,909,266 34.039 17.59 17.59 17.62 17.51 17.98 2,943,336 17.636 -1.59%
2011-03-10 0 34.50 34.45 34.50 34.45 35.00 858,100 29,746,216 34.665 17.88 17.85 17.88 17.85 18.13 1,656,168 17.961 -0.43%
2011-03-09 0 34.65 34.55 34.70 34.55 35.10 2,340,478 81,490,646 34.818 17.95 17.90 17.98 17.90 18.19 4,517,219 18.040 0.73%
2011-03-08 0 34.40 34.40 34.45 33.50 34.50 3,601,006 122,698,327 34.073 17.82 17.82 17.85 17.36 17.88 6,950,090 17.654 2.38%
2011-03-07 0 33.60 33.50 33.60 33.25 33.90 1,892,177 63,562,554 33.592 17.41 17.36 17.41 17.23 17.56 3,651,980 17.405 -1.18%
2011-03-04 0 34.00 33.95 34.10 33.80 34.25 1,750,535 59,579,645 34.035 17.62 17.59 17.67 17.51 17.75 3,378,605 17.634 1.34%
2011-03-03 0 33.55 33.50 33.55 33.30 33.95 1,644,926 55,241,033 33.583 17.38 17.36 17.38 17.25 17.59 3,174,775 17.400 -1.18%
2011-03-02 0 33.95 33.90 34.00 33.65 34.40 3,500,528 119,093,725 34.022 17.59 17.56 17.62 17.43 17.82 6,756,164 17.627 -0.73%
2011-03-01 0 34.20 34.15 34.20 33.85 34.35 3,953,931 134,633,507 34.051 17.72 17.69 17.72 17.54 17.80 7,631,250 17.642 1.33%
2011-02-28 0 33.75 33.75 33.80 33.15 33.85 2,809,164 94,618,919 33.682 17.49 17.49 17.51 17.18 17.54 5,421,803 17.452 0.75%
2011-02-25 0 33.50 33.45 33.50 32.90 33.55 3,814,818 127,086,827 33.314 17.36 17.33 17.36 17.05 17.38 7,362,756 17.261 1.82%
2011-02-24 0 32.90 32.90 32.95 32.75 33.20 4,627,599 152,561,934 32.968 17.05 17.05 17.07 16.97 17.20 8,931,457 17.081 0.30%
2011-02-23 0 32.80 32.80 32.85 32.65 32.95 1,476,200 48,333,497 32.742 16.99 16.99 17.02 16.92 17.07 2,849,127 16.964 0.46%
2011-02-22 0 32.65 32.60 32.65 32.35 32.80 2,037,596 66,465,925 32.620 16.92 16.89 16.92 16.76 16.99 3,932,644 16.901 -0.61%
2011-02-21 0 32.85 32.75 32.85 32.40 33.10 3,035,353 99,524,755 32.789 17.02 16.97 17.02 16.79 17.15 5,858,357 16.989 0.00%
2011-02-18 0 32.85 32.75 32.85 32.10 33.05 6,099,273 199,909,077 32.776 17.02 16.97 17.02 16.63 17.12 11,771,849 16.982 1.70%
2011-02-17 0 32.30 32.30 32.35 31.95 32.35 4,217,353 135,827,318 32.207 16.74 16.74 16.76 16.55 16.76 8,139,665 16.687 0.31%
2011-02-16 0 32.20 32.15 32.20 32.15 33.05 7,388,325 239,724,674 32.446 16.68 16.66 16.68 16.66 17.12 14,259,772 16.811 -3.01%
2011-02-15 0 33.20 33.20 33.40 32.80 33.90 5,497,663 183,060,521 33.298 17.20 17.20 17.31 16.99 17.56 10,610,717 17.252 0.00%
2011-02-14 0 33.20 33.10 33.20 32.65 33.60 3,157,773 104,399,553 33.061 17.20 17.15 17.20 16.92 17.41 6,094,632 17.130 1.68%
2011-02-11 0 32.65 32.65 32.85 32.20 33.55 4,524,598 148,328,149 32.783 16.92 16.92 17.02 16.68 17.38 8,732,661 16.985 0.00%
2011-02-10 0 32.65 32.70 32.75 32.35 33.90 4,060,103 133,643,646 32.916 16.92 16.94 16.97 16.76 17.56 7,836,166 17.055 -3.55%
2011-02-09 0 33.85 33.80 33.85 33.50 34.70 3,724,858 126,048,425 33.840 17.54 17.51 17.54 17.36 17.98 7,189,130 17.533 -1.60%
2011-02-08 0 34.40 34.35 34.40 34.10 34.95 2,645,963 91,358,354 34.527 17.82 17.80 17.82 17.67 18.11 5,106,818 17.889 -0.58%
2011-02-07 0 34.60 34.70 34.75 34.35 35.90 2,374,787 83,328,501 35.089 17.93 17.98 18.00 17.80 18.60 4,583,437 18.180 -2.81%
2011-02-02 0 35.60 35.45 35.60 34.35 35.70 2,122,682 74,849,608 35.262 18.45 18.37 18.45 17.80 18.50 4,096,864 18.270 3.64%
2011-02-01 0 34.35 34.30 34.35 33.50 34.40 3,214,830 108,904,558 33.876 17.80 17.77 17.80 17.36 17.82 6,204,755 17.552 1.63%
2011-01-31 0 33.80 33.70 33.85 33.65 34.30 4,739,355 160,343,530 33.832 17.51 17.46 17.54 17.43 17.77 9,147,151 17.529 -2.31%
2011-01-28 0 34.60 34.55 34.70 34.05 35.90 4,601,316 159,682,354 34.704 17.93 17.90 17.98 17.64 18.60 8,880,730 17.981 -2.67%
2011-01-27 0 35.55 35.50 35.55 35.50 36.00 1,401,352 50,171,623 35.802 18.42 18.39 18.42 18.39 18.65 2,704,667 18.550 -0.56%
2011-01-26 0 35.75 35.70 35.90 35.55 36.25 2,690,179 96,854,064 36.003 18.52 18.50 18.60 18.42 18.78 5,192,157 18.654 -0.42%
2011-01-25 0 35.90 35.80 35.90 35.60 36.25 2,607,075 93,442,736 35.842 18.60 18.55 18.60 18.45 18.78 5,031,762 18.571 0.70%
2011-01-24 0 35.65 35.65 35.70 35.45 36.60 5,678,765 203,783,666 35.885 18.47 18.47 18.50 18.37 18.96 10,960,251 18.593 1.28%
2011-01-21 0 35.20 35.10 35.20 34.85 35.55 3,178,365 111,926,677 35.215 18.24 18.19 18.24 18.06 18.42 6,134,376 18.246 0.14%
2011-01-20 0 35.15 35.10 35.20 34.85 35.40 2,273,727 79,819,874 35.105 18.21 18.19 18.24 18.06 18.34 4,388,387 18.189 -0.85%
2011-01-19 0 35.45 35.35 35.50 34.80 35.50 2,519,404 88,821,099 35.255 18.37 18.32 18.39 18.03 18.39 4,862,554 18.266 1.72%
2011-01-18 0 34.85 34.70 34.85 34.70 35.15 1,953,607 68,239,811 34.930 18.06 17.98 18.06 17.98 18.21 3,770,542 18.098 -0.29%
2011-01-17 0 34.95 34.90 34.95 34.85 35.25 1,444,221 50,562,653 35.010 18.11 18.08 18.11 18.06 18.26 2,787,406 18.140 -0.57%
2011-01-14 0 35.15 35.00 35.15 34.30 35.20 4,707,351 164,500,476 34.945 18.21 18.13 18.21 17.77 18.24 9,085,382 18.106 2.03%
2011-01-13 0 34.45 34.30 34.50 34.25 34.70 598,094 20,566,601 34.387 17.85 17.77 17.88 17.75 17.98 1,154,346 17.817 0.00%
2011-01-12 0 34.45 34.40 34.45 34.15 34.80 1,445,528 49,719,725 34.396 17.85 17.82 17.85 17.69 18.03 2,789,929 17.821 -0.72%
2011-01-11 0 34.70 34.60 34.70 34.20 34.80 3,396,014 117,399,593 34.570 17.98 17.93 17.98 17.72 18.03 6,554,447 17.911 1.76%
2011-01-10 0 34.10 34.00 34.15 34.00 34.45 1,338,607 45,823,467 34.232 17.67 17.62 17.69 17.62 17.85 2,583,567 17.737 -0.15%
2011-01-07 0 34.15 34.10 34.20 33.70 34.50 4,354,280 148,306,795 34.060 17.69 17.67 17.72 17.46 17.88 8,403,940 17.647 1.04%
2011-01-06 0 33.80 33.75 33.80 33.30 33.80 2,256,722 75,897,445 33.632 17.51 17.49 17.51 17.25 17.51 4,355,567 17.425 0.90%
2011-01-05 0 33.50 33.50 33.55 33.30 33.75 1,687,804 56,532,376 33.495 17.36 17.36 17.38 17.25 17.49 3,257,531 17.354 0.00%
2011-01-04 0 33.50 33.50 33.55 33.10 33.70 1,529,783 51,181,497 33.457 17.36 17.36 17.38 17.15 17.46 2,952,544 17.335 0.00%
2011-01-03 0 33.50 33.35 33.40 32.70 33.55 2,079,330 69,003,175 33.185 17.36 17.28 17.31 16.94 17.38 4,013,193 17.194 2.92%
2010-12-31 0 32.55 32.60 32.90 32.50 33.50 1,973,161 64,772,239 32.827 16.86 16.89 17.05 16.84 17.36 3,808,282 17.008 -1.66%
2010-12-30 0 33.10 33.00 33.15 32.75 33.60 1,617,139 53,492,514 33.078 17.15 17.10 17.18 16.97 17.41 3,121,145 17.139 -0.60%
2010-12-29 0 33.30 33.20 33.30 32.25 33.35 1,365,202 44,917,516 32.902 17.25 17.20 17.25 16.71 17.28 2,634,896 17.047 2.30%
2010-12-28 0 32.55 32.40 32.45 32.20 32.55 1,758,408 56,779,730 32.290 16.86 16.79 16.81 16.68 16.86 3,393,800 16.730 -0.46%
2010-12-24 0 32.70 32.70 32.75 32.65 33.45 531,862 17,420,529 32.754 16.94 16.94 16.97 16.92 17.33 1,026,516 16.971 -0.91%
2010-12-23 0 33.00 32.90 33.00 32.60 33.60 1,012,006 33,487,963 33.091 17.10 17.05 17.10 16.89 17.41 1,953,213 17.145 -1.20%
2010-12-22 0 33.40 33.30 33.45 33.05 33.50 1,120,327 37,271,779 33.269 17.31 17.25 17.33 17.12 17.36 2,162,277 17.237 1.06%
2010-12-21 0 33.05 32.95 33.05 32.25 33.50 1,963,061 64,863,427 33.042 17.12 17.07 17.12 16.71 17.36 3,788,789 17.120 2.48%
2010-12-20 0 32.25 32.15 32.40 32.15 32.85 2,274,406 73,569,186 32.347 16.71 16.66 16.79 16.66 17.02 4,389,697 16.760 -1.07%
2010-12-17 0 32.60 32.55 32.65 32.10 32.80 2,829,938 91,646,290 32.385 16.89 16.86 16.92 16.63 16.99 5,461,897 16.779 0.77%
2010-12-16 0 32.35 32.35 32.40 32.15 33.00 3,168,110 103,519,120 32.675 16.76 16.76 16.79 16.66 17.10 6,114,583 16.930 -0.77%
2010-12-15 0 32.60 32.45 32.65 31.95 33.80 2,378,638 78,219,369 32.884 16.89 16.81 16.92 16.55 17.51 4,590,870 17.038 -2.83%
2010-12-14 0 33.55 33.50 33.55 33.35 33.70 1,740,006 58,318,608 33.516 17.38 17.36 17.38 17.28 17.46 3,358,283 17.366 0.75%
2010-12-13 0 33.30 33.25 33.30 33.15 33.70 2,236,464 74,724,783 33.412 17.25 17.23 17.25 17.18 17.46 4,316,468 17.312 1.68%
2010-12-10 0 32.75 32.70 32.75 32.40 33.00 2,072,226 67,708,907 32.674 16.97 16.94 16.97 16.79 17.10 3,999,482 16.929 0.15%
2010-12-09 0 32.70 32.70 32.80 32.40 33.00 2,076,019 67,952,800 32.732 16.94 16.94 16.99 16.79 17.10 4,006,802 16.959 1.71%
2010-12-08 0 32.15 32.05 32.15 32.00 33.00 2,806,123 90,955,285 32.413 16.66 16.61 16.66 16.58 17.10 5,415,933 16.794 -2.43%
2010-12-07 0 32.95 32.95 33.00 32.45 33.00 1,762,559 57,781,442 32.783 17.07 17.07 17.10 16.81 17.10 3,401,812 16.985 1.23%
2010-12-06 0 32.55 32.50 32.70 32.50 33.25 3,280,184 107,629,565 32.812 16.86 16.84 16.94 16.84 17.23 6,330,891 17.001 -0.91%
2010-12-03 0 32.85 32.85 32.90 32.85 33.60 2,380,265 79,125,730 33.242 17.02 17.02 17.05 17.02 17.41 4,594,010 17.224 -0.61%
2010-12-02 0 33.05 33.05 33.10 33.00 33.95 4,578,538 153,252,133 33.472 17.12 17.12 17.15 17.10 17.59 8,836,767 17.343 0.30%
2010-12-01 0 32.95 32.90 33.00 32.25 33.05 7,057,479 230,059,519 32.598 17.07 17.05 17.10 16.71 17.12 13,621,226 16.890 -0.30%
2010-11-30 0 33.05 32.85 32.90 32.85 33.60 4,177,412 138,262,178 33.098 17.12 17.02 17.05 17.02 17.41 8,062,578 17.149 0.00%
2010-11-29 0 33.05 33.00 33.25 32.75 33.25 4,114,980 135,739,024 32.987 17.12 17.10 17.23 16.97 17.23 7,942,081 17.091 -0.45%
2010-11-26 0 33.20 33.15 33.20 33.00 33.55 3,493,584 116,802,805 33.434 17.20 17.18 17.20 17.10 17.38 6,742,761 17.323 -0.90%
2010-11-25 0 33.50 33.40 33.55 33.30 33.90 3,010,836 100,974,917 33.537 17.36 17.31 17.38 17.25 17.56 5,811,038 17.376 -0.74%
2010-11-24 0 33.75 33.60 33.80 33.00 33.95 3,306,299 111,485,758 33.719 17.49 17.41 17.51 17.10 17.59 6,381,294 17.471 2.90%
2010-11-23 0 32.80 32.90 32.95 32.60 34.00 5,083,789 168,332,201 33.112 16.99 17.05 17.07 16.89 17.62 9,811,923 17.156 -3.53%
2010-11-22 0 34.00 33.90 34.00 33.90 34.70 1,955,522 66,970,069 34.247 17.62 17.56 17.62 17.56 17.98 3,774,238 17.744 0.44%
2010-11-19 0 33.85 33.80 33.85 33.50 34.00 2,488,265 83,999,230 33.758 17.54 17.51 17.54 17.36 17.62 4,802,454 17.491 0.00%
2010-11-18 0 33.85 33.80 33.85 32.80 34.00 3,200,727 107,686,454 33.644 17.54 17.51 17.54 16.99 17.62 6,177,535 17.432 1.96%
2010-11-17 0 33.20 33.15 33.20 33.10 34.20 3,085,679 103,205,831 33.447 17.20 17.18 17.20 17.15 17.72 5,955,488 17.330 -2.64%
2010-11-16 0 34.10 33.95 34.15 33.35 34.70 3,970,583 135,272,667 34.069 17.67 17.59 17.69 17.28 17.98 7,663,389 17.652 1.79%
2010-11-15 0 33.50 33.40 33.55 33.35 33.95 2,348,818 78,933,893 33.606 17.36 17.31 17.38 17.28 17.59 4,533,316 17.412 0.45%
2010-11-12 0 33.35 33.45 33.50 33.00 33.90 4,060,457 135,535,050 33.379 17.28 17.33 17.36 17.10 17.56 7,836,850 17.295 -1.77%
2010-11-11 0 33.95 33.80 33.85 33.80 34.80 3,759,061 128,529,148 34.192 17.59 17.51 17.54 17.51 18.03 7,255,143 17.716 -0.88%
2010-11-10 0 34.25 34.20 34.35 33.95 34.65 6,923,282 237,018,684 34.235 17.75 17.72 17.80 17.59 17.95 13,362,220 17.738 -1.15%
2010-11-09 0 34.65 34.65 34.75 34.40 35.00 1,778,991 61,653,089 34.656 17.95 17.95 18.00 17.82 18.13 3,433,526 17.956 -0.72%
2010-11-08 0 34.90 34.90 34.95 34.45 35.05 2,684,827 93,547,040 34.843 18.08 18.08 18.11 17.85 18.16 5,181,827 18.053 -0.14%
2010-11-05 0 34.95 34.80 34.85 34.40 35.35 4,603,048 160,370,424 34.840 18.11 18.03 18.06 17.82 18.32 8,884,073 18.051 1.60%
2010-11-04 0 34.40 34.35 34.50 34.10 34.80 2,700,175 93,132,390 34.491 17.82 17.80 17.88 17.67 18.03 5,211,449 17.871 1.18%
2010-11-03 0 34.00 34.00 34.05 33.55 34.20 1,973,454 66,980,997 33.941 17.62 17.62 17.64 17.38 17.72 3,808,848 17.586 0.59%
2010-11-02 0 33.80 33.75 33.80 33.20 33.85 1,496,474 50,376,763 33.664 17.51 17.49 17.51 17.20 17.54 2,888,257 17.442 0.60%
2010-11-01 0 33.60 33.50 33.70 32.85 33.70 2,076,683 69,489,369 33.462 17.41 17.36 17.46 17.02 17.46 4,008,084 17.337 1.51%
2010-10-29 0 33.10 33.10 33.15 32.30 33.15 3,133,879 102,609,292 32.742 17.15 17.15 17.18 16.74 17.18 6,048,516 16.964 0.91%
2010-10-28 0 32.80 32.70 33.00 32.70 33.40 1,977,820 65,088,646 32.909 16.99 16.94 17.10 16.94 17.31 3,817,274 17.051 -1.35%
2010-10-27 0 33.25 33.25 33.35 32.65 34.30 3,365,661 111,924,595 33.255 17.23 17.23 17.28 16.92 17.77 6,495,865 17.230 -2.49%
2010-10-26 0 34.10 34.10 34.15 33.90 34.30 1,272,149 43,280,886 34.022 17.67 17.67 17.69 17.56 17.77 2,455,300 17.628 -0.58%
2010-10-25 0 34.30 34.25 34.40 33.95 34.50 2,944,794 100,932,950 34.275 17.77 17.75 17.82 17.59 17.88 5,683,574 17.759 0.00%
2010-10-22 0 34.30 34.10 34.30 33.40 34.40 3,529,138 119,928,007 33.982 17.77 17.67 17.77 17.31 17.82 6,811,382 17.607 -0.29%
2010-10-21 0 34.40 34.45 34.55 34.35 35.35 4,027,185 140,200,899 34.814 17.82 17.85 17.90 17.80 18.32 7,772,633 18.038 -2.13%
2010-10-20 0 35.15 35.15 35.20 34.30 35.20 5,050,664 175,935,971 34.834 18.21 18.21 18.24 17.77 18.24 9,747,990 18.048 1.01%
2010-10-19 0 34.80 34.60 34.80 34.25 35.00 4,322,795 149,784,651 34.650 18.03 17.93 18.03 17.75 18.13 8,343,173 17.953 1.75%
2010-10-18 0 34.20 34.20 34.25 33.65 34.30 3,160,433 107,705,910 34.079 17.72 17.72 17.75 17.43 17.77 6,099,766 17.657 0.74%
2010-10-15 0 33.95 33.80 33.95 33.65 34.15 2,640,244 89,546,231 33.916 17.59 17.51 17.59 17.43 17.69 5,095,780 17.573 0.15%
2010-10-14 0 33.90 33.90 33.95 33.65 34.30 4,129,383 139,986,807 33.900 17.56 17.56 17.59 17.43 17.77 7,969,880 17.564 0.89%
2010-10-13 0 33.60 33.60 33.65 33.00 33.65 4,972,330 165,808,312 33.346 17.41 17.41 17.43 17.10 17.43 9,596,802 17.277 1.66%
2010-10-12 0 33.05 32.95 33.05 32.60 33.15 4,160,558 136,864,215 32.896 17.12 17.07 17.12 16.89 17.18 8,030,049 17.044 0.92%
2010-10-11 0 32.75 32.60 32.75 32.40 32.95 2,491,600 81,364,110 32.655 16.97 16.89 16.97 16.79 17.07 4,808,891 16.920 0.61%
2010-10-08 0 32.55 32.60 32.65 32.50 33.10 1,418,641 46,484,616 32.767 16.86 16.89 16.92 16.84 17.15 2,738,036 16.977 -0.15%
2010-10-07 0 32.60 32.55 32.60 32.40 33.20 2,770,589 90,710,283 32.740 16.89 16.86 16.89 16.79 17.20 5,347,351 16.964 -0.91%
2010-10-06 0 32.90 32.75 32.85 32.65 33.30 3,246,170 106,897,791 32.930 17.05 16.97 17.02 16.92 17.25 6,265,242 17.062 0.15%
2010-10-05 0 32.85 32.70 32.75 32.65 33.30 2,736,046 89,766,260 32.809 17.02 16.94 16.97 16.92 17.25 5,280,682 16.999 -0.76%
2010-10-04 0 33.10 33.05 33.10 32.50 33.30 4,719,193 156,029,626 33.063 17.15 17.12 17.15 16.84 17.25 9,108,237 17.131 0.76%
2010-09-30 0 32.85 32.70 32.80 32.30 32.95 2,572,564 84,342,287 32.785 17.02 16.94 16.99 16.74 17.07 4,965,155 16.987 0.92%
2010-09-29 0 32.55 32.50 32.70 32.50 33.25 2,047,888 67,104,796 32.768 16.86 16.84 16.94 16.84 17.23 3,952,508 16.978 -0.76%
2010-09-28 0 32.80 32.70 32.85 32.45 33.50 1,411,895 46,402,823 32.866 16.99 16.94 17.02 16.81 17.36 2,725,016 17.028 -0.46%
2010-09-27 0 32.95 32.95 33.05 32.65 33.25 2,238,621 73,827,865 32.979 17.07 17.07 17.12 16.92 17.23 4,320,631 17.087 0.92%
2010-09-24 0 32.65 32.60 32.80 32.45 32.90 2,521,657 82,606,953 32.759 16.92 16.89 16.99 16.81 17.05 4,866,902 16.973 0.93%
2010-09-22 0 32.35 32.30 32.35 32.25 32.95 2,391,754 77,941,135 32.587 16.76 16.74 16.76 16.71 17.07 4,616,184 16.884 0.15%
2010-09-21 0 32.30 32.20 32.35 31.85 32.75 2,431,255 78,559,136 32.312 16.74 16.68 16.76 16.50 16.97 4,692,423 16.742 0.00%
2010-09-20 0 32.30 32.30 32.40 32.15 32.70 1,865,244 60,477,908 32.424 16.74 16.74 16.79 16.66 16.94 3,599,998 16.799 -1.07%
2010-09-17 0 32.65 32.65 32.80 31.85 33.00 5,535,466 180,306,929 32.573 16.92 16.92 16.99 16.50 17.10 10,683,678 16.877 2.35%
2010-09-16 0 31.90 31.85 31.95 31.75 32.00 2,817,932 89,947,133 31.920 16.53 16.50 16.55 16.45 16.58 5,438,725 16.538 -0.31%
2010-09-15 0 32.00 32.05 32.10 31.85 32.10 2,160,652 69,111,145 31.986 16.58 16.61 16.63 16.50 16.63 4,170,148 16.573 0.00%
2010-09-14 0 32.00 31.95 32.05 31.75 32.10 2,405,039 76,887,418 31.969 16.58 16.55 16.61 16.45 16.63 4,641,825 16.564 0.00%
2010-09-13 0 32.00 31.95 32.00 31.25 32.00 3,606,487 114,953,751 31.874 16.58 16.55 16.58 16.19 16.58 6,960,669 16.515 2.24%
2010-09-10 0 31.30 31.25 31.35 30.95 31.50 1,370,610 42,860,518 31.271 16.22 16.19 16.24 16.04 16.32 2,645,334 16.202 0.16%
2010-09-09 0 31.25 31.20 31.25 30.90 31.35 1,625,367 50,743,083 31.219 16.19 16.17 16.19 16.01 16.24 3,137,025 16.176 1.30%
2010-09-08 0 30.85 30.80 30.90 30.75 31.65 2,161,483 67,086,111 31.037 15.98 15.96 16.01 15.93 16.40 4,171,751 16.081 -2.22%
2010-09-07 0 31.55 31.45 31.55 31.05 31.60 3,049,741 95,725,815 31.388 16.35 16.29 16.35 16.09 16.37 5,886,126 16.263 1.28%
2010-09-06 0 31.15 31.10 31.15 30.50 31.30 2,577,287 80,141,528 31.095 16.14 16.11 16.14 15.80 16.22 4,974,270 16.111 0.97%
2010-09-03 0 30.85 30.75 30.80 30.10 31.10 3,981,126 122,246,482 30.707 15.98 15.93 15.96 15.60 16.11 7,683,738 15.910 2.49%
2010-09-02 0 30.10 30.10 30.15 29.75 30.50 3,311,961 99,980,872 30.188 15.60 15.60 15.62 15.41 15.80 6,392,221 15.641 1.69%
2010-09-01 0 29.60 29.55 29.65 29.00 29.75 2,855,168 83,660,676 29.301 15.34 15.31 15.36 15.03 15.41 5,510,592 15.182 1.20%
2010-08-31 0 29.25 29.25 29.35 29.10 29.75 2,964,776 87,175,237 29.404 15.16 15.16 15.21 15.08 15.41 5,722,140 15.235 -1.85%
2010-08-30 0 29.80 29.80 29.90 29.70 30.10 1,050,142 31,374,264 29.876 15.44 15.44 15.49 15.39 15.60 2,026,817 15.480 0.27%
2010-08-27 0 30.10 30.10 30.15 29.85 30.30 2,008,071 60,387,892 30.073 15.40 15.40 15.42 15.27 15.50 3,925,214 15.385 -0.33%
2010-08-26 0 30.20 30.20 30.25 29.90 30.55 1,902,993 57,469,105 30.199 15.45 15.45 15.48 15.30 15.63 3,719,816 15.449 -0.33%
2010-08-25 0 30.30 30.25 30.30 29.75 30.40 2,073,058 62,537,452 30.167 15.50 15.48 15.50 15.22 15.55 4,052,245 15.433 0.83%
2010-08-24 0 30.05 30.00 30.05 29.60 30.30 2,536,639 76,075,536 29.991 15.37 15.35 15.37 15.14 15.50 4,958,416 15.343 0.50%
2010-08-23 0 29.90 29.85 29.90 29.75 30.30 1,568,930 46,944,607 29.921 15.30 15.27 15.30 15.22 15.50 3,066,817 15.307 -0.50%
2010-08-20 0 30.05 29.90 30.05 29.65 30.25 4,201,654 125,730,590 29.924 15.37 15.30 15.37 15.17 15.48 8,213,052 15.309 -0.50%
2010-08-19 0 30.20 30.15 30.20 29.90 30.65 3,255,441 98,520,158 30.263 15.45 15.42 15.45 15.30 15.68 6,363,472 15.482 -0.82%
2010-08-18 0 30.45 30.40 30.45 30.20 30.95 3,499,471 106,786,207 30.515 15.58 15.55 15.58 15.45 15.83 6,840,482 15.611 -0.98%
2010-08-17 0 30.75 30.60 30.75 30.55 31.25 2,616,667 80,998,380 30.955 15.73 15.65 15.73 15.63 15.99 5,114,848 15.836 -0.81%
2010-08-16 0 31.00 30.90 31.00 29.65 31.25 3,989,984 121,788,588 30.524 15.86 15.81 15.86 15.17 15.99 7,799,297 15.615 1.97%
2010-08-13 0 30.40 30.35 30.45 30.35 31.80 5,815,324 178,712,000 30.731 15.55 15.53 15.58 15.53 16.27 11,367,323 15.722 -3.49%
2010-08-12 0 31.50 31.50 31.55 30.00 31.80 7,294,474 225,381,088 30.898 16.11 16.11 16.14 15.35 16.27 14,258,645 15.807 2.61%
2010-08-11 0 30.70 30.65 30.70 30.60 31.25 3,300,929 101,985,919 30.896 15.71 15.68 15.71 15.65 15.99 6,452,388 15.806 -0.81%
2010-08-10 0 30.95 30.85 31.00 30.85 31.50 2,221,065 69,091,968 31.108 15.83 15.78 15.86 15.78 16.11 4,341,558 15.914 -0.96%
2010-08-09 0 31.25 31.25 31.30 31.15 31.90 2,349,729 73,797,383 31.407 15.99 15.99 16.01 15.94 16.32 4,593,059 16.067 -1.11%
2010-08-06 0 31.60 31.45 31.55 30.55 31.70 5,671,448 177,045,344 31.217 16.17 16.09 16.14 15.63 16.22 11,086,086 15.970 3.27%
2010-08-05 0 30.60 30.60 30.65 30.55 31.00 2,008,957 61,680,284 30.703 15.65 15.65 15.68 15.63 15.86 3,926,946 15.707 -1.13%
2010-08-04 0 30.95 30.90 30.95 30.60 31.00 4,123,572 127,419,457 30.900 15.83 15.81 15.83 15.65 15.86 8,060,424 15.808 0.98%
2010-08-03 0 30.65 30.65 30.75 30.50 31.20 3,684,648 113,014,117 30.672 15.68 15.68 15.73 15.60 15.96 7,202,451 15.691 -1.13%
2010-08-02 0 31.00 30.85 30.95 30.55 31.10 4,348,708 134,465,956 30.921 15.86 15.78 15.83 15.63 15.91 8,500,501 15.819 1.64%
2010-07-30 0 30.50 30.40 30.50 30.20 30.85 2,654,217 81,061,031 30.540 15.60 15.55 15.60 15.45 15.78 5,188,248 15.624 -1.29%
2010-07-29 0 30.90 30.80 30.90 29.40 31.15 8,565,201 261,663,156 30.550 15.81 15.76 15.81 15.04 15.94 16,742,559 15.629 4.75%
2010-07-28 0 29.50 29.50 29.65 29.45 29.95 6,452,840 191,196,584 29.630 15.09 15.09 15.17 15.07 15.32 12,613,488 15.158 -0.51%
2010-07-27 0 29.65 29.65 29.70 28.90 30.00 5,593,801 165,906,770 29.659 15.17 15.17 15.19 14.78 15.35 10,934,308 15.173 1.89%
2010-07-26 0 29.10 29.10 29.20 28.95 29.30 2,662,602 77,620,733 29.152 14.89 14.89 14.94 14.81 14.99 5,204,638 14.914 0.34%
2010-07-23 0 29.00 28.95 29.10 28.60 29.10 1,754,641 50,717,824 28.905 14.84 14.81 14.89 14.63 14.89 3,429,830 14.787 1.22%
2010-07-22 0 28.65 28.60 28.65 28.25 28.85 1,083,275 30,854,206 28.482 14.66 14.63 14.66 14.45 14.76 2,117,498 14.571 0.35%
2010-07-21 0 28.55 28.50 28.65 28.40 28.80 1,418,050 40,483,436 28.549 14.61 14.58 14.66 14.53 14.73 2,771,889 14.605 0.35%
2010-07-20 0 28.45 28.50 28.55 27.80 28.85 1,318,189 37,605,372 28.528 14.55 14.58 14.61 14.22 14.76 2,576,689 14.594 1.25%
2010-07-19 0 28.10 27.95 28.10 27.85 28.45 1,388,511 38,990,830 28.081 14.38 14.30 14.38 14.25 14.55 2,714,149 14.366 -1.92%
2010-07-16 0 28.65 28.50 28.65 28.40 29.10 1,182,868 33,781,921 28.559 14.66 14.58 14.66 14.53 14.89 2,312,174 14.610 -1.04%
2010-07-15 0 28.95 28.90 28.95 28.85 29.20 2,609,711 75,686,721 29.002 14.81 14.78 14.81 14.76 14.94 5,101,251 14.837 0.17%
2010-07-14 0 28.90 28.80 28.90 28.60 28.90 1,174,199 33,807,913 28.792 14.78 14.73 14.78 14.63 14.78 2,295,229 14.730 1.05%
2010-07-13 0 28.60 28.50 28.55 28.40 28.70 756,540 21,608,413 28.562 14.63 14.58 14.61 14.53 14.68 1,478,823 14.612 0.35%
2010-07-12 0 28.50 28.40 28.55 28.35 28.80 1,748,297 49,928,732 28.558 14.58 14.53 14.61 14.50 14.73 3,417,429 14.610 0.71%
2010-07-09 0 28.30 28.20 28.25 27.70 28.45 2,408,238 67,947,879 28.215 14.48 14.43 14.45 14.17 14.55 4,707,428 14.434 1.43%
2010-07-08 0 27.90 27.75 27.90 27.65 28.15 2,209,617 61,477,045 27.822 14.27 14.20 14.27 14.15 14.40 4,319,180 14.233 0.72%
2010-07-07 0 27.70 27.70 27.75 27.70 28.10 1,923,492 53,531,474 27.830 14.17 14.17 14.20 14.17 14.38 3,759,886 14.238 -1.95%
2010-07-06 0 28.25 28.20 28.25 28.15 28.60 1,117,849 31,535,017 28.210 14.45 14.43 14.45 14.40 14.63 2,185,080 14.432 -0.70%
2010-07-05 0 28.45 28.40 28.45 28.10 28.45 524,609 14,845,432 28.298 14.55 14.53 14.55 14.38 14.55 1,025,463 14.477 0.35%
2010-07-02 0 28.35 28.25 28.40 28.25 29.00 1,874,586 53,572,199 28.578 14.50 14.45 14.53 14.45 14.84 3,664,289 14.620 0.00%
2010-06-30 0 28.35 28.35 28.55 28.05 28.80 1,812,319 51,601,913 28.473 14.50 14.50 14.61 14.35 14.73 3,542,574 14.566 -0.18%
2010-06-29 0 28.40 28.45 28.50 28.30 29.20 1,758,588 50,545,920 28.742 14.53 14.55 14.58 14.48 14.94 3,437,545 14.704 -1.73%
2010-06-28 0 28.90 28.90 28.95 28.85 29.25 1,269,428 36,787,050 28.979 14.78 14.78 14.81 14.76 14.96 2,481,375 14.825 0.17%
2010-06-25 0 28.85 28.80 29.00 28.70 29.25 2,688,603 78,041,814 29.027 14.76 14.73 14.84 14.68 14.96 5,255,463 14.850 -0.86%
2010-06-24 0 29.10 29.00 29.05 28.90 29.50 1,771,927 51,528,743 29.081 14.89 14.84 14.86 14.78 15.09 3,463,619 14.877 -1.19%
2010-06-23 0 29.45 29.25 29.30 28.95 29.50 2,825,815 82,710,270 29.270 15.07 14.96 14.99 14.81 15.09 5,523,674 14.974 1.38%
2010-06-22 0 29.05 29.05 29.20 28.95 29.45 2,760,707 80,373,450 29.113 14.86 14.86 14.94 14.81 15.07 5,396,406 14.894 -0.51%
2010-06-21 0 29.20 29.15 29.20 28.90 29.50 4,847,558 141,774,195 29.247 14.94 14.91 14.94 14.78 15.09 9,475,613 14.962 1.04%
2010-06-18 0 28.90 28.70 28.90 28.55 28.90 1,420,770 40,874,646 28.769 14.78 14.68 14.78 14.61 14.78 2,777,206 14.718 1.05%
2010-06-17 0 28.60 28.70 28.75 28.50 28.95 2,282,828 65,731,387 28.794 14.63 14.68 14.71 14.58 14.81 4,462,287 14.730 0.18%
2010-06-15 0 28.55 28.50 28.55 28.25 28.85 1,919,050 54,865,007 28.590 14.61 14.58 14.61 14.45 14.76 3,751,203 14.626 0.35%
2010-06-14 0 28.45 28.45 28.55 28.30 28.55 1,000,793 28,461,316 28.439 14.55 14.55 14.61 14.48 14.61 1,956,269 14.549 0.18%
2010-06-11 0 28.40 28.30 28.40 28.20 28.55 1,614,685 45,822,336 28.378 14.53 14.48 14.53 14.43 14.61 3,156,255 14.518 1.07%
2010-06-10 0 28.10 28.20 28.25 27.60 28.25 886,524 24,831,421 28.010 14.38 14.43 14.45 14.12 14.45 1,732,905 14.329 0.00%
2010-06-09 0 28.10 28.05 28.15 27.50 28.40 1,913,354 53,363,309 27.890 14.38 14.35 14.40 14.07 14.53 3,740,069 14.268 0.54%
2010-06-08 0 27.95 27.90 28.10 27.45 28.25 2,277,100 63,277,841 27.789 14.30 14.27 14.38 14.04 14.45 4,451,090 14.216 0.36%
2010-06-07 0 27.85 28.00 28.05 27.05 28.25 4,659,871 130,155,979 27.931 14.25 14.32 14.35 13.84 14.45 9,108,737 14.289 -1.42%
2010-06-04 0 28.25 28.35 28.45 28.05 28.90 4,822,614 136,837,293 28.374 14.45 14.50 14.55 14.35 14.78 9,426,854 14.516 -0.88%
2010-06-03 0 28.50 28.45 28.50 28.40 28.85 6,952,250 200,616,124 28.856 14.58 14.55 14.58 14.53 14.76 13,589,694 14.762 0.18%
2010-06-02 0 28.45 28.40 28.50 28.30 29.60 9,932,988 288,384,220 29.033 14.55 14.53 14.58 14.48 15.14 19,416,198 14.853 0.00%
2010-06-01 0 28.45 28.25 28.30 28.00 28.80 4,493,611 127,466,362 28.366 14.55 14.45 14.48 14.32 14.73 8,783,746 14.512 0.35%
2010-05-31 0 28.35 28.30 28.35 27.55 28.50 5,141,910 145,640,414 28.324 14.50 14.48 14.50 14.09 14.58 10,050,988 14.490 1.61%
2010-05-28 0 27.90 27.70 28.00 27.25 28.15 3,924,221 109,154,610 27.816 14.27 14.17 14.32 13.94 14.40 7,670,749 14.230 1.45%
2010-05-27 0 27.50 27.45 27.75 26.80 27.80 4,174,573 114,432,628 27.412 14.07 14.04 14.20 13.71 14.22 8,160,116 14.023 2.04%
2010-05-26 0 26.95 26.95 27.00 26.40 27.10 4,603,148 123,216,194 26.768 13.79 13.79 13.81 13.51 13.86 8,997,860 13.694 0.56%
2010-05-25 0 26.80 26.80 26.95 26.50 27.15 7,008,367 188,721,732 26.928 13.71 13.71 13.79 13.56 13.89 13,699,387 13.776 -1.29%
2010-05-24 0 27.15 27.15 27.20 27.10 27.45 2,723,552 74,076,944 27.199 13.89 13.89 13.92 13.86 14.04 5,323,778 13.914 -0.18%
2010-05-20 0 27.20 27.20 27.30 26.90 27.50 8,239,142 223,916,126 27.177 13.92 13.92 13.97 13.76 14.07 16,105,206 13.903 0.37%
2010-05-19 0 27.10 27.05 27.15 26.60 27.70 3,839,477 104,871,845 27.314 13.86 13.84 13.89 13.61 14.17 7,505,098 13.973 -0.55%
2010-05-18 0 27.25 27.25 27.45 26.95 27.80 5,912,312 161,016,731 27.234 13.94 13.94 14.04 13.79 14.22 11,556,907 13.933 1.11%
2010-05-17 0 26.95 26.90 26.95 26.65 27.20 2,724,509 73,402,807 26.942 13.79 13.76 13.79 13.63 13.92 5,325,649 13.783 -1.10%
2010-05-14 0 27.25 27.20 27.40 27.00 27.70 3,740,580 102,416,503 27.380 13.94 13.92 14.02 13.81 14.17 7,311,782 14.007 -0.55%
2010-05-13 0 27.40 27.30 27.40 27.10 27.60 2,182,263 59,681,435 27.348 14.02 13.97 14.02 13.86 14.12 4,265,711 13.991 1.29%
2010-05-12 0 27.05 27.05 27.10 26.85 27.25 1,674,495 45,331,832 27.072 13.84 13.84 13.86 13.74 13.94 3,273,167 13.850 0.37%
2010-05-11 0 26.95 26.95 27.00 26.35 27.15 5,454,540 146,269,452 26.816 13.79 13.79 13.81 13.48 13.89 10,662,092 13.719 -1.64%
2010-05-10 0 27.40 27.40 27.50 26.85 27.60 4,101,083 111,392,888 27.162 14.02 14.02 14.07 13.74 14.12 8,016,464 13.896 1.11%
2010-05-07 0 27.10 26.90 27.00 26.40 27.25 5,104,619 137,097,853 26.858 13.86 13.76 13.81 13.51 13.94 9,978,095 13.740 -0.91%
2010-05-06 0 27.35 27.25 27.35 26.75 29.00 4,846,177 132,893,954 27.422 13.99 13.94 13.99 13.68 14.84 9,472,913 14.029 -0.55%
2010-05-05 0 27.50 27.35 27.50 27.20 27.75 2,376,259 65,395,971 27.521 14.07 13.99 14.07 13.92 14.20 4,644,918 14.079 -1.26%
2010-05-04 0 27.85 27.80 27.85 27.55 28.30 1,991,454 55,366,036 27.802 14.25 14.22 14.25 14.09 14.48 3,892,733 14.223 -0.89%
2010-05-03 0 28.10 27.95 28.10 27.10 28.10 1,582,621 44,166,192 27.907 14.38 14.30 14.38 13.86 14.38 3,093,579 14.277 -0.18%
2010-04-30 0 28.15 28.10 28.15 27.80 28.45 2,522,734 70,956,653 28.127 14.40 14.38 14.40 14.22 14.55 4,931,236 14.389 1.08%
2010-04-29 0 27.85 27.80 28.05 27.80 28.35 2,811,170 78,866,450 28.055 14.25 14.22 14.35 14.22 14.50 5,495,047 14.352 -1.07%
2010-04-28 0 28.15 28.20 28.25 28.00 28.40 2,285,911 64,409,077 28.177 14.40 14.43 14.45 14.32 14.53 4,468,313 14.415 -1.23%
2010-04-27 0 28.50 28.35 28.55 28.25 28.75 1,949,680 55,404,426 28.417 14.58 14.50 14.61 14.45 14.71 3,811,076 14.538 -1.38%
2010-04-26 0 28.90 28.80 28.85 28.50 28.95 1,331,506 38,394,544 28.835 14.78 14.73 14.76 14.58 14.81 2,602,720 14.752 1.05%
2010-04-23 0 28.60 28.45 28.65 28.35 28.90 2,575,801 73,419,799 28.504 14.63 14.55 14.66 14.50 14.78 5,034,967 14.582 -0.87%
2010-04-22 0 28.85 28.85 28.95 28.40 29.00 3,390,908 97,143,802 28.648 14.76 14.76 14.81 14.53 14.84 6,628,272 14.656 -1.03%
2010-04-21 0 29.15 29.05 29.20 28.95 29.35 1,482,153 43,202,850 29.149 14.91 14.86 14.94 14.81 15.01 2,897,192 14.912 0.00%
2010-04-20 0 29.15 29.15 29.25 28.90 29.30 2,188,898 63,746,380 29.123 14.91 14.91 14.96 14.78 14.99 4,278,680 14.899 1.04%
2010-04-19 0 28.85 28.80 28.85 28.80 29.30 3,937,659 114,483,896 29.074 14.76 14.73 14.76 14.73 14.99 7,697,016 14.874 0.00%
2010-04-16 0 28.85 28.80 28.85 28.80 29.30 1,806,079 52,271,985 28.942 14.76 14.73 14.76 14.73 14.99 3,530,377 14.806 -0.86%
2010-04-15 0 29.10 29.20 29.25 29.00 29.45 4,870,139 142,327,990 29.225 14.89 14.94 14.96 14.84 15.07 9,519,752 14.951 -0.68%
2010-04-14 0 29.30 29.30 29.35 29.00 29.60 1,848,931 54,040,522 29.228 14.99 14.99 15.01 14.84 15.14 3,614,140 14.953 -0.51%
2010-04-13 0 29.45 29.45 29.50 29.35 29.65 2,686,874 79,200,121 29.477 15.07 15.07 15.09 15.01 15.17 5,252,083 15.080 0.34%
2010-04-12 0 29.35 29.35 29.40 29.20 29.75 2,721,542 80,109,829 29.435 15.01 15.01 15.04 14.94 15.22 5,319,849 15.059 -0.84%
2010-04-09 0 29.60 29.55 29.60 29.05 29.75 3,651,811 107,585,745 29.461 15.14 15.12 15.14 14.86 15.22 7,138,264 15.072 1.72%
2010-04-08 0 29.10 29.00 29.10 28.90 29.35 2,401,837 70,002,581 29.145 14.89 14.84 14.89 14.78 15.01 4,694,916 14.910 -0.51%
2010-04-07 0 29.25 29.25 29.30 28.75 29.40 3,414,509 99,520,641 29.146 14.96 14.96 14.99 14.71 15.04 6,674,405 14.911 1.39%
2010-04-01 0 28.85 28.85 28.90 28.60 29.00 2,395,467 68,908,574 28.766 14.76 14.76 14.78 14.63 14.84 4,682,464 14.716 0.87%
2010-03-31 0 28.60 28.70 28.75 28.50 29.00 2,781,663 79,804,656 28.690 14.63 14.68 14.71 14.58 14.84 5,437,369 14.677 -1.38%
2010-03-30 0 29.00 29.00 29.05 28.55 29.10 2,110,513 61,051,829 28.927 14.84 14.84 14.86 14.61 14.89 4,125,459 14.799 0.87%
2010-03-29 0 28.75 28.60 28.70 28.30 28.95 2,426,747 69,668,976 28.709 14.71 14.63 14.68 14.48 14.81 4,743,608 14.687 1.23%
2010-03-26 0 28.40 28.20 28.25 28.10 28.55 2,836,863 80,307,238 28.308 14.53 14.43 14.45 14.38 14.61 5,545,269 14.482 0.82%
2010-03-25 0 28.65 28.65 28.75 28.50 28.80 2,626,198 75,230,926 28.646 14.41 14.41 14.46 14.34 14.49 5,220,950 14.409 -0.87%
2010-03-24 0 28.90 28.85 28.90 28.85 29.30 1,328,532 38,623,256 29.072 14.54 14.51 14.54 14.51 14.74 2,641,156 14.624 0.17%
2010-03-23 0 28.85 28.95 29.00 28.70 29.40 1,595,243 46,284,420 29.014 14.51 14.56 14.59 14.44 14.79 3,171,385 14.594 -0.69%
2010-03-22 0 29.05 29.00 29.10 28.65 29.40 2,661,417 77,222,530 29.016 14.61 14.59 14.64 14.41 14.79 5,290,966 14.595 -2.35%
2010-03-19 0 29.75 29.55 29.80 29.40 29.85 3,813,482 113,008,837 29.634 14.96 14.86 14.99 14.79 15.01 7,581,302 14.906 0.85%
2010-03-18 0 29.50 29.25 29.50 29.00 29.60 1,715,793 50,234,574 29.278 14.84 14.71 14.84 14.59 14.89 3,411,041 14.727 0.34%
2010-03-17 0 29.40 29.25 29.35 29.15 29.70 2,260,167 66,531,306 29.436 14.79 14.71 14.76 14.66 14.94 4,493,271 14.807 1.03%
2010-03-16 0 29.10 29.05 29.10 28.80 29.40 2,024,815 58,928,637 29.103 14.64 14.61 14.64 14.49 14.79 4,025,385 14.639 0.34%
2010-03-15 0 29.00 29.00 29.10 28.80 29.25 1,567,080 45,432,648 28.992 14.59 14.59 14.64 14.49 14.71 3,115,396 14.583 -0.34%
2010-03-12 0 29.10 29.00 29.15 28.90 29.30 1,611,037 46,986,716 29.166 14.64 14.59 14.66 14.54 14.74 3,202,784 14.671 -0.34%
2010-03-11 0 29.20 29.10 29.25 28.90 29.30 1,350,173 39,286,230 29.097 14.69 14.64 14.71 14.54 14.74 2,684,179 14.636 0.69%
2010-03-10 0 29.00 28.95 29.00 28.85 29.50 2,775,023 80,549,128 29.026 14.59 14.56 14.59 14.51 14.84 5,516,818 14.601 -0.17%
2010-03-09 0 29.05 28.95 29.15 28.80 29.40 1,653,171 48,157,185 29.130 14.61 14.56 14.66 14.49 14.79 3,286,547 14.653 -0.34%
2010-03-08 0 29.15 29.00 29.05 28.90 29.20 2,875,920 83,301,605 28.965 14.66 14.59 14.61 14.54 14.69 5,717,404 14.570 2.10%
2010-03-05 0 28.55 28.40 28.45 28.40 29.60 6,372,901 183,711,828 28.827 14.36 14.29 14.31 14.29 14.89 12,669,493 14.500 -0.17%
2010-03-04 0 28.60 28.80 28.85 28.50 29.30 2,631,637 75,821,372 28.811 14.39 14.49 14.51 14.34 14.74 5,231,763 14.493 -0.17%
2010-03-03 0 28.65 28.70 28.85 28.55 29.05 2,844,816 82,180,897 28.888 14.41 14.44 14.51 14.36 14.61 5,655,568 14.531 0.17%
2010-03-02 0 28.60 28.55 28.65 28.30 28.95 3,041,570 87,432,766 28.746 14.39 14.36 14.41 14.24 14.56 6,046,720 14.460 0.35%
2010-03-01 0 28.50 28.40 28.45 28.35 29.20 3,262,785 93,503,532 28.658 14.34 14.29 14.31 14.26 14.69 6,486,502 14.415 0.53%
2010-02-26 0 28.35 28.35 28.40 28.15 28.50 3,582,930 101,477,538 28.323 14.26 14.26 14.29 14.16 14.34 7,122,958 14.247 1.98%
2010-02-25 0 27.80 27.85 27.90 27.25 28.05 3,151,079 87,030,920 27.619 13.98 14.01 14.03 13.71 14.11 6,264,427 13.893 -0.18%
2010-02-24 0 27.85 28.05 28.10 27.65 28.30 3,362,566 94,032,584 27.965 14.01 14.11 14.13 13.91 14.24 6,684,869 14.066 -0.71%
2010-02-23 0 28.05 28.00 28.15 27.20 28.80 5,691,311 159,579,594 28.039 14.11 14.08 14.16 13.68 14.49 11,314,475 14.104 1.26%
2010-02-22 0 27.70 27.65 27.75 27.35 27.90 3,168,135 87,667,169 27.672 13.93 13.91 13.96 13.76 14.03 6,298,335 13.919 2.03%
2010-02-19 0 27.15 27.00 27.05 26.95 27.60 2,208,567 59,813,694 27.083 13.66 13.58 13.61 13.56 13.88 4,390,689 13.623 -1.81%
2010-02-18 0 27.65 27.40 27.45 27.30 27.75 1,411,380 38,947,454 27.595 13.91 13.78 13.81 13.73 13.96 2,805,860 13.881 -0.18%
2010-02-17 0 27.70 27.60 27.65 27.50 28.30 2,862,409 79,765,575 27.867 13.93 13.88 13.91 13.83 14.24 5,690,544 14.017 0.18%
2010-02-12 0 27.65 27.65 27.70 27.30 27.95 3,355,188 92,841,057 27.671 13.91 13.91 13.93 13.73 14.06 6,670,201 13.919 0.55%
2010-02-11 0 27.50 27.40 27.50 27.05 27.75 6,147,617 168,288,387 27.375 13.83 13.78 13.83 13.61 13.96 12,221,623 13.770 3.00%
2010-02-10 0 26.70 26.60 26.85 26.35 27.05 4,437,186 118,041,928 26.603 13.43 13.38 13.51 13.25 13.61 8,821,241 13.382 -0.37%
2010-02-09 0 26.80 26.50 26.55 26.25 26.80 3,862,962 102,538,879 26.544 13.48 13.33 13.35 13.20 13.48 7,679,669 13.352 0.37%
2010-02-08 0 26.70 26.65 26.70 26.40 27.00 3,046,225 81,535,989 26.766 13.43 13.41 13.43 13.28 13.58 6,055,975 13.464 -0.74%
2010-02-05 0 26.90 26.75 26.80 26.15 27.00 7,331,307 194,570,910 26.540 13.53 13.46 13.48 13.15 13.58 14,574,829 13.350 -0.92%
2010-02-04 0 27.15 27.05 27.15 26.95 27.65 3,666,539 99,672,421 27.184 13.66 13.61 13.66 13.56 13.91 7,289,175 13.674 -1.81%
2010-02-03 0 27.65 27.60 27.85 26.70 28.85 6,268,921 173,081,689 27.609 13.91 13.88 14.01 13.43 14.51 12,462,778 13.888 3.56%
2010-02-02 0 26.70 26.80 26.95 26.60 27.40 4,574,004 123,145,267 26.923 13.43 13.48 13.56 13.38 13.78 9,093,239 13.543 0.95%
2010-02-01 0 26.45 26.50 26.55 26.30 26.70 6,425,320 169,809,711 26.428 13.30 13.33 13.35 13.23 13.43 12,773,704 13.294 -0.94%
2010-01-29 0 26.70 26.65 26.70 26.50 27.10 4,180,710 111,975,205 26.784 13.43 13.41 13.43 13.33 13.63 8,311,360 13.473 -2.02%
2010-01-28 0 27.25 27.35 27.40 27.05 27.70 3,666,378 100,339,088 27.367 13.71 13.76 13.78 13.61 13.93 7,288,855 13.766 -0.73%
2010-01-27 0 27.45 27.40 27.60 27.20 28.05 2,667,601 73,386,782 27.510 13.81 13.78 13.88 13.68 14.11 5,303,260 13.838 -1.26%
2010-01-26 0 27.80 27.65 27.80 27.50 28.10 3,918,649 108,858,799 27.780 13.98 13.91 13.98 13.83 14.13 7,790,376 13.973 -1.42%
2010-01-25 0 28.20 28.30 28.35 27.80 28.45 3,172,937 89,148,565 28.097 14.18 14.24 14.26 13.98 14.31 6,307,881 14.133 -0.35%
2010-01-22 0 28.30 28.30 28.40 28.00 28.50 7,629,760 214,596,348 28.126 14.24 14.24 14.29 14.08 14.34 15,168,162 14.148 -1.05%
2010-01-21 0 28.60 28.60 28.80 28.40 29.15 4,377,321 125,939,313 28.771 14.39 14.39 14.49 14.29 14.66 8,702,228 14.472 -1.04%
2010-01-20 0 28.90 28.80 28.85 28.50 29.15 5,208,066 150,350,798 28.869 14.54 14.49 14.51 14.34 14.66 10,353,771 14.521 0.70%
2010-01-19 0 28.70 28.55 28.65 28.45 29.10 3,666,823 105,029,704 28.643 14.44 14.36 14.41 14.31 14.64 7,289,740 14.408 -0.17%
2010-01-18 0 28.75 28.65 28.80 28.35 29.15 3,606,692 103,677,352 28.746 14.46 14.41 14.49 14.26 14.66 7,170,198 14.459 -0.69%
2010-01-15 0 28.95 29.00 29.15 28.85 29.40 4,832,669 140,223,266 29.016 14.56 14.59 14.66 14.51 14.79 9,607,472 14.595 -0.86%
2010-01-14 0 29.20 29.15 29.20 29.00 29.85 3,970,889 116,299,000 29.288 14.69 14.66 14.69 14.59 15.01 7,894,231 14.732 -0.85%
2010-01-13 0 29.45 29.50 29.55 29.20 30.00 4,878,800 144,155,494 29.547 14.81 14.84 14.86 14.69 15.09 9,699,181 14.863 -2.48%
2010-01-12 0 30.20 30.05 30.10 30.00 30.50 3,072,225 92,687,087 30.169 15.19 15.12 15.14 15.09 15.34 6,107,663 15.176 -0.82%
2010-01-11 0 30.45 30.50 30.60 30.35 31.00 2,541,732 77,935,482 30.662 15.32 15.34 15.39 15.27 15.59 5,053,029 15.424 0.33%
2010-01-08 0 30.35 30.30 30.40 30.20 30.80 3,169,950 96,691,068 30.502 15.27 15.24 15.29 15.19 15.49 6,301,943 15.343 -0.33%
2010-01-07 0 30.45 30.30 30.45 29.95 30.60 4,534,624 136,705,329 30.147 15.32 15.24 15.32 15.07 15.39 9,014,951 15.164 -0.16%
2010-01-06 0 30.50 30.40 30.55 30.30 31.15 4,417,766 135,314,001 30.630 15.34 15.29 15.37 15.24 15.67 8,782,634 15.407 -0.65%
2010-01-05 0 30.70 30.70 30.75 30.40 31.00 5,198,109 159,104,661 30.608 15.44 15.44 15.47 15.29 15.59 10,333,976 15.396 -0.32%
2010-01-04 0 30.80 30.95 31.00 30.60 31.10 1,986,234 61,082,282 30.753 15.49 15.57 15.59 15.39 15.64 3,948,685 15.469 -0.16%
2009-12-31 0 30.85 30.85 30.90 30.55 31.80 4,843,348 149,722,259 30.913 15.52 15.52 15.54 15.37 16.00 9,628,702 15.550 -1.28%
2009-12-30 0 31.25 31.10 31.25 30.75 31.30 1,324,694 41,092,919 31.021 15.72 15.64 15.72 15.47 15.74 2,633,526 15.604 0.48%
2009-12-29 0 31.10 30.70 30.95 30.55 31.20 2,199,860 68,093,982 30.954 15.64 15.44 15.57 15.37 15.69 4,373,379 15.570 0.97%
2009-12-28 0 30.80 30.70 30.75 30.60 31.30 3,292,062 101,668,470 30.883 15.49 15.44 15.47 15.39 15.74 6,544,705 15.534 0.65%
2009-12-24 0 30.60 30.55 30.60 30.00 30.70 3,311,351 100,910,168 30.474 15.39 15.37 15.39 15.09 15.44 6,583,052 15.329 1.32%
2009-12-23 0 30.20 30.15 30.20 29.20 30.60 4,514,646 134,415,350 29.773 15.19 15.17 15.19 14.69 15.39 8,975,234 14.976 1.17%
2009-12-22 0 29.85 29.75 29.90 29.50 30.55 3,729,972 111,968,696 30.019 15.01 14.96 15.04 14.84 15.37 7,415,281 15.100 -0.17%
2009-12-21 0 29.90 29.95 30.00 29.80 30.30 1,926,233 57,838,162 30.027 15.04 15.07 15.09 14.99 15.24 3,829,401 15.104 -1.32%
2009-12-18 0 30.30 30.05 30.40 30.00 30.75 4,152,730 125,785,347 30.290 15.24 15.12 15.29 15.09 15.47 8,255,735 15.236 -0.49%
2009-12-17 0 30.45 30.40 30.50 30.35 31.35 6,342,403 194,194,862 30.618 15.32 15.29 15.34 15.27 15.77 12,608,862 15.401 -3.18%
2009-12-16 0 31.45 31.50 31.55 30.85 32.40 3,887,285 122,118,465 31.415 15.82 15.84 15.87 15.52 16.30 7,728,024 15.802 -1.41%
2009-12-15 0 31.90 31.95 32.00 31.90 32.45 3,352,311 107,666,148 32.117 16.05 16.07 16.10 16.05 16.32 6,664,482 16.155 -2.30%
2009-12-14 0 32.65 32.65 32.70 32.10 33.30 4,118,147 134,551,841 32.673 16.42 16.42 16.45 16.15 16.75 8,186,984 16.435 -0.61%
2009-12-11 0 32.85 32.80 32.85 32.10 33.45 6,627,875 217,552,385 32.824 16.52 16.50 16.52 16.15 16.83 13,176,388 16.511 2.66%
2009-12-10 0 32.00 31.95 32.00 31.85 32.60 5,527,259 177,947,918 32.195 16.10 16.07 16.10 16.02 16.40 10,988,335 16.194 -0.47%
2009-12-09 0 32.15 32.15 32.20 31.70 32.40 6,523,307 209,406,216 32.101 16.17 16.17 16.20 15.95 16.30 12,968,504 16.147 -0.77%
2009-12-08 0 32.40 32.35 32.40 32.20 32.90 3,343,491 108,646,493 32.495 16.30 16.27 16.30 16.20 16.55 6,646,947 16.345 -1.52%
2009-12-07 0 32.90 32.85 32.90 32.75 33.30 3,203,405 105,638,661 32.977 16.55 16.52 16.55 16.47 16.75 6,368,453 16.588 -0.90%
2009-12-04 0 33.20 33.05 33.20 32.70 33.50 4,270,994 141,070,454 33.030 16.70 16.62 16.70 16.45 16.85 8,490,847 16.614 -0.90%
2009-12-03 0 33.50 33.25 33.30 33.00 33.90 5,656,804 189,322,583 33.468 16.85 16.73 16.75 16.60 17.05 11,245,874 16.835 2.13%
2009-12-02 0 32.80 32.80 32.85 32.65 33.60 7,504,202 248,237,205 33.080 16.50 16.50 16.52 16.42 16.90 14,918,549 16.640 -2.09%
2009-12-01 0 33.50 33.40 33.60 32.80 33.80 4,404,656 147,006,571 33.375 16.85 16.80 16.90 16.50 17.00 8,756,571 16.788 -0.15%
2009-11-30 0 33.55 33.50 33.65 33.45 34.30 6,522,140 220,496,590 33.807 16.88 16.85 16.93 16.83 17.25 12,966,184 17.006 1.05%
2009-11-27 0 33.20 33.30 33.35 32.85 34.30 10,574,248 355,252,869 33.596 16.70 16.75 16.78 16.52 17.25 21,021,880 16.899 -5.14%
2009-11-26 0 35.00 34.90 34.95 33.35 35.45 17,992,682 626,807,735 34.837 17.61 17.56 17.58 16.78 17.83 35,769,920 17.523 4.01%
2009-11-25 0 33.65 33.55 33.80 33.00 33.90 5,056,116 169,376,306 33.499 16.93 16.88 17.00 16.60 17.05 10,051,690 16.851 2.59%
2009-11-24 0 32.80 32.65 32.80 32.60 34.00 4,703,065 156,074,322 33.186 16.50 16.42 16.50 16.40 17.10 9,349,816 16.693 -0.61%
2009-11-23 0 33.00 32.95 33.00 32.80 33.45 2,834,763 93,816,540 33.095 16.60 16.57 16.60 16.50 16.83 5,635,583 16.647 -0.15%
2009-11-20 0 33.05 33.10 33.15 32.20 33.25 5,769,021 190,029,897 32.940 16.62 16.65 16.67 16.20 16.73 11,468,964 16.569 1.23%
2009-11-19 0 32.65 32.65 32.70 32.20 32.95 2,523,679 82,640,055 32.746 16.42 16.42 16.45 16.20 16.57 5,017,140 16.472 0.62%
2009-11-18 0 32.45 32.45 32.50 32.20 33.00 3,689,015 120,157,665 32.572 16.32 16.32 16.35 16.20 16.60 7,333,858 16.384 0.78%
2009-11-17 0 32.20 32.20 32.30 32.05 32.95 7,583,176 245,921,174 32.430 16.20 16.20 16.25 16.12 16.57 15,075,551 16.313 -2.87%
2009-11-16 0 33.15 33.10 33.15 32.35 33.35 6,993,071 230,587,735 32.974 16.67 16.65 16.67 16.27 16.78 13,902,407 16.586 1.07%
2009-11-13 0 32.80 32.80 32.85 32.30 34.00 16,136,053 531,692,195 32.951 16.50 16.50 16.52 16.25 17.10 32,078,894 16.575 -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 17.13 17.13 17.15 16.57 18.36 82,059,419 17.331 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 16.78 16.73 16.78 14.64 17.15 77,744,490 16.102 15.20%
2009-11-10 0 28.95 28.95 29.00 28.65 29.45 3,534,042 102,494,940 29.002 14.56 14.56 14.59 14.41 14.81 7,025,768 14.588 -0.34%
2009-11-09 0 29.05 29.05 29.20 28.80 29.30 4,822,898 140,157,946 29.061 14.61 14.61 14.69 14.49 14.74 9,588,047 14.618 1.22%
2009-11-06 0 28.70 28.65 28.70 28.20 29.40 14,009,058 405,195,003 28.924 14.44 14.41 14.44 14.18 14.79 27,850,372 14.549 2.68%
2009-11-05 0 27.95 27.85 27.90 27.00 28.10 12,753,150 354,439,503 27.792 14.06 14.01 14.03 13.58 14.13 25,353,594 13.980 3.33%
2009-11-04 0 27.05 27.05 27.10 26.75 27.15 4,810,579 129,911,106 27.005 13.61 13.61 13.63 13.46 13.66 9,563,556 13.584 1.31%
2009-11-03 0 26.70 26.70 26.75 26.65 27.50 6,233,610 168,631,498 27.052 13.43 13.43 13.46 13.41 13.83 12,392,579 13.607 -1.29%
2009-11-02 0 27.05 27.05 27.10 26.90 27.30 6,558,317 177,341,588 27.041 13.61 13.61 13.63 13.53 13.73 13,038,105 13.602 -2.70%
2009-10-30 0 27.80 27.70 27.80 27.60 28.20 3,402,723 95,039,422 27.930 13.98 13.93 13.98 13.88 14.18 6,764,702 14.049 1.83%
2009-10-29 0 27.30 27.25 27.40 27.05 27.70 6,035,751 165,144,153 27.361 13.73 13.71 13.78 13.61 13.93 11,999,230 13.763 -2.50%
2009-10-28 0 28.00 27.70 27.85 27.60 28.50 4,520,032 126,385,954 27.961 14.08 13.93 14.01 13.88 14.34 8,985,941 14.065 -0.36%
2009-10-27 0 28.10 28.15 28.20 27.90 28.30 3,647,564 102,479,061 28.095 14.13 14.16 14.18 14.03 14.24 7,251,452 14.132 -1.58%
2009-10-23 0 28.55 28.50 28.55 28.50 28.80 2,375,201 67,974,957 28.619 14.36 14.34 14.36 14.34 14.49 4,721,961 14.395 0.88%
2009-10-22 0 28.30 28.20 28.25 28.05 28.55 5,385,026 152,019,235 28.230 14.24 14.18 14.21 14.11 14.36 10,705,572 14.200 -1.39%
2009-10-21 0 28.70 28.55 28.75 28.55 29.05 3,481,400 99,981,999 28.719 14.44 14.36 14.46 14.36 14.61 6,921,114 14.446 -1.20%
2009-10-20 0 29.05 28.90 29.00 28.85 29.65 4,206,865 122,442,229 29.105 14.61 14.54 14.59 14.51 14.91 8,363,357 14.640 -1.69%
2009-10-19 0 29.55 29.40 29.45 28.85 29.70 1,708,950 50,138,692 29.339 14.86 14.79 14.81 14.51 14.94 3,397,437 14.758 1.03%
2009-10-16 0 29.25 29.15 29.20 29.00 29.70 2,639,298 77,322,157 29.296 14.71 14.66 14.69 14.59 14.94 5,246,993 14.736 -0.68%
2009-10-15 0 29.45 29.40 29.45 29.00 29.60 4,474,134 131,625,621 29.419 14.81 14.79 14.81 14.59 14.89 8,894,695 14.798 1.38%
2009-10-14 0 29.05 28.95 29.10 28.60 29.10 2,483,344 71,868,384 28.940 14.61 14.56 14.64 14.39 14.64 4,936,953 14.557 1.57%
2009-10-13 0 28.60 28.50 28.65 28.35 28.95 2,784,358 80,002,454 28.733 14.39 14.34 14.41 14.26 14.56 5,535,376 14.453 0.88%
2009-10-12 0 28.35 28.35 28.40 28.10 28.90 2,693,901 76,598,289 28.434 14.26 14.26 14.29 14.13 14.54 5,355,545 14.303 -1.56%
2009-10-09 0 28.80 28.65 28.75 28.60 29.00 1,991,686 57,361,665 28.801 14.49 14.41 14.46 14.39 14.59 3,959,524 14.487 0.35%
2009-10-08 0 28.70 28.75 28.80 28.50 28.90 2,736,577 78,546,525 28.702 14.44 14.46 14.49 14.34 14.54 5,440,386 14.438 0.88%
2009-10-07 0 28.45 28.45 28.55 28.20 28.90 3,442,834 98,237,549 28.534 14.31 14.31 14.36 14.18 14.54 6,844,444 14.353 1.79%
2009-10-06 0 27.95 27.90 28.05 27.60 28.15 2,897,661 80,779,983 27.878 14.06 14.03 14.11 13.88 14.16 5,760,626 14.023 1.45%
2009-10-05 0 27.55 27.60 27.65 27.10 27.70 2,906,001 79,572,257 27.382 13.86 13.88 13.91 13.63 13.93 5,777,206 13.773 0.92%
2009-10-02 0 27.30 27.25 27.40 26.35 27.80 5,972,756 162,157,469 27.150 13.73 13.71 13.78 13.25 13.98 11,873,995 13.657 -2.50%
2009-09-30 0 28.00 27.95 28.00 27.45 28.25 4,853,691 135,366,763 27.889 14.08 14.06 14.08 13.81 14.21 9,649,264 14.029 0.18%
2009-09-29 0 27.95 27.90 27.95 27.60 28.20 3,293,889 91,912,293 27.904 14.06 14.03 14.06 13.88 14.18 6,548,337 14.036 2.01%
2009-09-28 0 27.40 27.30 27.45 27.00 27.90 3,829,350 105,436,630 27.534 13.78 13.73 13.81 13.58 14.03 7,612,848 13.850 -2.32%
2009-09-25 0 28.05 27.95 28.00 27.40 28.25 3,157,185 88,172,794 27.928 14.11 14.06 14.08 13.78 14.21 6,276,566 14.048 1.26%
2009-09-24 0 27.70 27.65 27.75 27.60 28.20 4,434,754 123,668,830 27.886 13.93 13.91 13.96 13.88 14.18 8,816,406 14.027 -2.29%
2009-09-23 0 28.35 28.30 28.45 28.00 28.80 4,052,631 115,051,230 28.389 14.26 14.24 14.31 14.08 14.49 8,056,736 14.280 -1.56%
2009-09-22 0 28.80 28.80 28.90 28.40 28.90 3,170,184 90,686,358 28.606 14.49 14.49 14.54 14.29 14.54 6,302,408 14.389 0.88%
2009-09-21 0 28.55 28.60 28.65 28.45 29.45 4,048,930 117,135,380 28.930 14.36 14.39 14.41 14.31 14.81 8,049,378 14.552 -1.72%
2009-09-18 0 29.05 28.75 28.80 28.50 29.30 9,568,045 274,801,364 28.721 14.61 14.46 14.49 14.34 14.74 19,021,523 14.447 0.00%
2009-09-17 0 29.05 29.15 29.40 28.20 29.70 11,293,247 328,749,609 29.110 14.61 14.66 14.79 14.18 14.94 22,451,269 14.643 3.75%
2009-09-16 0 28.00 27.95 28.00 27.10 28.15 5,681,807 157,512,147 27.722 14.08 14.06 14.08 13.63 14.16 11,295,580 13.945 3.70%
2009-09-15 0 27.00 27.05 27.10 26.70 27.40 1,970,295 52,906,006 26.852 13.58 13.61 13.63 13.43 13.78 3,916,998 13.507 -0.92%
2009-09-14 0 27.25 27.10 27.25 26.80 27.40 2,148,092 58,208,490 27.098 13.71 13.63 13.71 13.48 13.78 4,270,463 13.630 -0.55%
2009-09-11 0 27.40 27.45 27.50 27.00 27.70 2,954,649 80,582,382 27.273 13.78 13.81 13.83 13.58 13.93 5,873,919 13.719 -0.36%
2009-09-10 0 27.50 27.45 27.50 27.30 27.90 3,117,717 86,221,469 27.655 13.83 13.81 13.83 13.73 14.03 6,198,103 13.911 0.36%
2009-09-09 0 27.40 27.30 27.45 27.25 27.70 3,223,889 88,521,622 27.458 13.78 13.73 13.81 13.71 13.93 6,409,175 13.812 0.18%
2009-09-08 0 27.35 27.40 27.45 26.70 27.50 4,797,017 130,300,374 27.163 13.76 13.78 13.81 13.43 13.83 9,536,595 13.663 0.74%
2009-09-07 0 27.15 26.95 27.20 26.75 27.30 3,877,994 104,831,100 27.032 13.66 13.56 13.68 13.46 13.73 7,709,553 13.598 0.85%
2009-09-04 0 27.20 27.15 27.25 26.50 27.50 6,991,503 189,629,753 27.123 13.54 13.52 13.57 13.19 13.69 14,043,859 13.503 1.12%
2009-09-03 0 26.90 26.80 26.90 26.30 27.10 7,752,530 207,943,993 26.823 13.39 13.34 13.39 13.09 13.49 15,572,537 13.353 2.48%
2009-09-02 0 26.25 26.05 26.10 25.55 26.40 7,326,121 191,882,130 26.192 13.07 12.97 12.99 12.72 13.14 14,716,008 13.039 0.96%
2009-09-01 0 26.00 26.00 26.05 25.00 26.35 7,978,789 207,028,895 25.947 12.94 12.94 12.97 12.45 13.12 16,027,024 12.917 4.00%
2009-08-31 0 25.00 24.85 24.90 24.60 25.70 5,026,364 125,562,479 24.981 12.45 12.37 12.40 12.25 12.79 10,096,477 12.436 -3.10%
2009-08-28 0 25.80 25.80 25.85 25.55 26.15 3,201,625 82,747,825 25.846 12.84 12.84 12.87 12.72 13.02 6,431,117 12.867 0.78%
2009-08-27 0 25.60 25.60 25.70 25.20 25.80 5,412,553 138,007,555 25.498 12.74 12.74 12.79 12.55 12.84 10,872,216 12.694 -1.54%
2009-08-26 0 26.00 26.05 26.10 26.00 26.50 6,942,844 181,661,087 26.165 12.94 12.97 12.99 12.94 13.19 13,946,118 13.026 0.00%
2009-08-25 0 26.00 26.05 26.10 24.80 26.45 8,170,881 210,819,146 25.801 12.94 12.97 12.99 12.35 13.17 16,412,880 12.845 1.76%
2009-08-24 0 25.55 25.60 25.70 25.50 25.75 5,129,402 131,516,178 25.640 12.72 12.74 12.79 12.69 12.82 10,303,450 12.764 2.00%
2009-08-21 0 25.05 25.00 25.05 24.50 25.40 4,996,873 125,446,523 25.105 12.47 12.45 12.47 12.20 12.64 10,037,238 12.498 0.40%
2009-08-20 0 24.95 24.90 25.15 24.85 25.40 4,061,799 102,202,642 25.162 12.42 12.40 12.52 12.37 12.64 8,158,951 12.526 2.04%
2009-08-19 0 24.45 24.40 24.50 24.35 25.20 4,167,926 102,840,875 24.674 12.17 12.15 12.20 12.12 12.55 8,372,129 12.284 -1.81%
2009-08-18 0 24.90 24.85 24.90 24.10 25.10 4,816,562 118,864,166 24.678 12.40 12.37 12.40 12.00 12.50 9,675,047 12.286 2.68%
2009-08-17 0 24.25 24.35 24.40 23.95 25.35 7,343,055 180,378,537 24.565 12.07 12.12 12.15 11.92 12.62 14,750,023 12.229 -4.53%
2009-08-14 0 25.40 25.45 25.50 25.15 25.65 2,831,559 71,645,721 25.303 12.64 12.67 12.69 12.52 12.77 5,687,764 12.596 -0.59%
2009-08-13 0 25.55 25.45 25.55 25.35 25.90 4,988,148 128,031,192 25.667 12.72 12.67 12.72 12.62 12.89 10,019,712 12.778 1.79%
2009-08-12 0 25.10 25.30 25.35 25.05 25.60 7,294,535 184,073,261 25.234 12.50 12.60 12.62 12.47 12.74 14,652,561 12.563 -3.09%
2009-08-11 0 25.90 25.85 25.90 24.75 26.60 7,469,296 192,221,767 25.735 12.89 12.87 12.89 12.32 13.24 15,003,604 12.812 3.19%
2009-08-10 0 25.10 25.05 25.15 24.85 25.25 3,339,343 83,647,364 25.049 12.50 12.47 12.52 12.37 12.57 6,707,751 12.470 2.03%
2009-08-07 0 24.60 24.60 24.65 24.50 25.00 5,552,922 136,850,340 24.645 12.25 12.25 12.27 12.20 12.45 11,154,176 12.269 -2.77%
2009-08-06 0 25.30 25.30 25.40 24.45 25.40 5,777,381 144,190,762 24.958 12.60 12.60 12.64 12.17 12.64 11,605,048 12.425 1.00%
2009-08-05 0 25.05 24.95 25.05 24.80 26.00 10,657,921 269,275,242 25.265 12.47 12.42 12.47 12.35 12.94 21,408,607 12.578 -3.28%
2009-08-04 0 25.90 25.90 26.00 25.65 26.80 11,602,139 303,116,145 26.126 12.89 12.89 12.94 12.77 13.34 23,305,262 13.006 -0.19%
2009-08-03 0 25.95 25.90 25.95 25.50 26.30 8,483,790 220,040,263 25.937 12.92 12.89 12.92 12.69 13.09 17,041,422 12.912 0.58%
2009-07-31 0 25.80 25.70 25.80 25.20 26.00 8,446,130 217,501,569 25.752 12.84 12.79 12.84 12.55 12.94 16,965,774 12.820 3.41%
2009-07-30 0 24.95 24.85 24.90 24.50 25.35 6,181,666 154,005,417 24.913 12.42 12.37 12.40 12.20 12.62 12,417,136 12.403 1.42%
2009-07-29 0 24.60 24.60 24.65 24.10 25.40 11,252,040 278,471,648 24.749 12.25 12.25 12.27 12.00 12.64 22,602,016 12.321 -3.15%
2009-07-28 0 25.40 25.35 25.40 24.90 25.60 9,364,839 237,325,561 25.342 12.64 12.62 12.64 12.40 12.74 18,811,188 12.616 -0.20%
2009-07-27 0 25.45 25.55 25.60 25.20 26.00 8,018,584 205,572,883 25.637 12.67 12.72 12.74 12.55 12.94 16,106,961 12.763 -1.17%
2009-07-24 0 25.75 25.80 25.85 25.25 25.90 11,076,385 284,308,379 25.668 12.82 12.84 12.87 12.57 12.89 22,249,178 12.778 2.59%
2009-07-23 0 25.10 25.10 25.15 24.60 25.20 11,857,763 297,193,504 25.063 12.50 12.50 12.52 12.25 12.55 23,818,735 12.477 3.29%
2009-07-22 0 24.30 24.50 24.55 24.20 25.10 12,989,807 319,686,080 24.611 12.10 12.20 12.22 12.05 12.50 26,092,676 12.252 0.83%
2009-07-21 0 24.10 23.95 24.10 23.40 24.30 4,550,032 108,829,676 23.918 12.00 11.92 12.00 11.65 12.10 9,139,667 11.907 0.21%
2009-07-20 0 24.05 24.00 24.05 23.20 24.10 7,608,616 181,491,219 23.853 11.97 11.95 11.97 11.55 12.00 15,283,456 11.875 3.22%
2009-07-17 0 23.30 23.20 23.25 22.90 23.30 4,821,600 111,267,160 23.077 11.60 11.55 11.57 11.40 11.60 9,685,167 11.488 1.75%
2009-07-16 0 22.90 22.85 22.90 22.80 23.20 8,252,761 189,507,906 22.963 11.40 11.38 11.40 11.35 11.55 16,577,353 11.432 2.00%
2009-07-15 0 22.45 22.40 22.50 22.00 22.60 6,631,456 148,098,611 22.333 11.18 11.15 11.20 10.95 11.25 13,320,631 11.118 1.58%
2009-07-14 0 22.10 22.00 22.15 21.60 22.25 8,282,830 181,682,869 21.935 11.00 10.95 11.03 10.75 11.08 16,637,753 10.920 3.76%
2009-07-13 0 21.30 21.45 21.50 21.20 22.05 9,206,324 197,312,379 21.432 10.60 10.68 10.70 10.55 10.98 18,492,779 10.670 -3.84%
2009-07-10 0 22.15 22.20 22.25 22.00 22.75 4,934,015 109,233,253 22.139 11.03 11.05 11.08 10.95 11.33 9,910,975 11.021 -1.56%
2009-07-09 0 22.50 22.50 22.60 22.05 22.90 5,095,204 113,983,065 22.371 11.20 11.20 11.25 10.98 11.40 10,234,756 11.137 2.04%
2009-07-08 0 22.05 22.00 22.20 21.50 22.40 8,547,004 188,394,891 22.042 10.98 10.95 11.05 10.70 11.15 17,168,400 10.973 -2.22%
2009-07-07 0 22.55 22.60 22.65 22.45 22.85 8,599,260 194,440,628 22.611 11.23 11.25 11.28 11.18 11.38 17,273,367 11.257 -0.88%
2009-07-06 0 22.75 22.70 22.75 22.70 23.20 7,801,276 178,217,739 22.845 11.33 11.30 11.33 11.30 11.55 15,670,453 11.373 -1.94%
2009-07-03 0 23.20 23.15 23.30 22.50 23.55 5,506,789 127,484,165 23.150 11.55 11.52 11.60 11.20 11.72 11,061,508 11.525 -0.43%
2009-07-02 0 23.30 23.25 23.40 23.05 24.30 9,303,322 219,759,649 23.622 11.60 11.57 11.65 11.48 12.10 18,687,619 11.760 -1.48%
2009-06-30 0 23.65 23.55 23.60 23.10 24.70 8,236,319 195,216,549 23.702 11.77 11.72 11.75 11.50 12.30 16,544,326 11.800 -1.05%
2009-06-29 0 23.90 23.80 23.95 23.55 24.25 5,319,273 126,467,485 23.775 11.90 11.85 11.92 11.72 12.07 10,684,844 11.836 -1.44%
2009-06-26 0 24.25 24.20 24.25 23.85 24.60 4,130,143 100,147,184 24.248 12.07 12.05 12.07 11.87 12.25 8,296,234 12.071 1.68%
2009-06-25 0 23.85 23.60 23.65 23.20 24.00 6,225,793 147,191,065 23.642 11.87 11.75 11.77 11.55 11.95 12,505,775 11.770 3.92%
2009-06-24 0 22.95 22.85 22.90 22.30 23.30 6,526,542 149,308,654 22.877 11.43 11.38 11.40 11.10 11.60 13,109,890 11.389 2.23%
2009-06-23 0 22.45 22.45 22.50 22.20 23.15 17,056,217 386,056,278 22.634 11.18 11.18 11.20 11.05 11.52 34,260,889 11.268 -4.87%
2009-06-22 0 23.60 24.00 24.05 23.45 25.00 6,115,482 148,349,833 24.258 11.75 11.95 11.97 11.67 12.45 12,284,192 12.076 -2.48%
2009-06-19 0 24.20 24.20 24.30 23.50 24.60 6,792,158 163,723,225 24.105 12.05 12.05 12.10 11.70 12.25 13,643,434 12.000 2.98%
2009-06-18 0 23.50 23.50 23.55 23.35 24.00 4,639,663 109,244,920 23.546 11.70 11.70 11.72 11.62 11.95 9,319,709 11.722 -1.67%
2009-06-17 0 23.90 24.00 24.05 23.25 24.40 4,664,193 111,220,252 23.846 11.90 11.95 11.97 11.57 12.15 9,368,983 11.871 0.21%
2009-06-16 0 23.85 23.70 23.90 23.00 24.00 14,163,604 333,061,733 23.515 11.87 11.80 11.90 11.45 11.95 28,450,486 11.707 -2.05%
2009-06-15 0 24.35 24.60 24.70 24.15 25.10 9,009,491 221,284,929 24.561 12.12 12.25 12.30 12.02 12.50 18,097,400 12.227 -3.56%
2009-06-12 0 25.25 25.20 25.25 25.15 26.30 8,082,051 207,108,375 25.626 12.57 12.55 12.57 12.52 13.09 16,234,447 12.757 -1.94%
2009-06-11 0 25.75 25.60 25.65 25.25 26.25 10,148,879 260,646,927 25.682 12.82 12.74 12.77 12.57 13.07 20,386,093 12.786 -2.46%
2009-06-10 0 26.40 26.30 26.40 25.60 26.60 8,399,987 220,214,775 26.216 13.14 13.09 13.14 12.74 13.24 16,873,086 13.051 3.94%
2009-06-09 0 25.40 25.30 25.35 25.25 27.00 14,139,866 363,968,423 25.741 12.64 12.60 12.62 12.57 13.44 28,402,804 12.815 -5.40%
2009-06-08 0 26.85 26.80 26.85 26.80 28.00 6,076,301 166,162,923 27.346 13.37 13.34 13.37 13.34 13.94 12,205,489 13.614 -4.11%
2009-06-05 0 28.00 27.95 28.15 27.50 28.20 5,471,027 152,547,429 27.883 13.94 13.91 14.01 13.69 14.04 10,989,673 13.881 2.00%
2009-06-04 0 27.45 27.40 27.75 26.80 28.00 9,288,200 253,562,090 27.299 13.67 13.64 13.81 13.34 13.94 18,657,243 13.591 -1.08%
2009-06-03 0 27.75 27.75 27.80 27.15 28.90 17,576,137 494,755,318 28.149 13.81 13.81 13.84 13.52 14.39 35,305,255 14.014 4.52%
2009-06-02 0 26.55 26.55 26.70 26.30 27.30 9,301,570 248,889,057 26.758 13.22 13.22 13.29 13.09 13.59 18,684,100 13.321 -1.85%
2009-06-01 0 27.05 27.00 27.05 25.80 27.40 11,502,472 307,477,418 26.731 13.47 13.44 13.47 12.84 13.64 23,105,060 13.308 6.08%
2009-05-29 0 25.50 25.50 25.60 24.00 26.00 14,901,122 377,034,711 25.302 12.69 12.69 12.74 11.95 12.94 29,931,942 12.596 3.45%
2009-05-27 0 24.65 24.60 24.80 23.80 24.85 9,884,325 241,424,120 24.425 12.27 12.25 12.35 11.85 12.37 19,854,682 12.160 5.79%
2009-05-26 0 23.30 23.20 23.45 23.20 24.05 4,691,394 110,599,836 23.575 11.60 11.55 11.67 11.55 11.97 9,423,621 11.736 -1.89%
2009-05-25 0 23.75 23.80 23.85 23.50 24.40 3,805,593 90,949,703 23.899 11.82 11.85 11.87 11.70 12.15 7,644,309 11.898 -0.63%
2009-05-22 0 23.90 23.90 24.00 23.35 24.65 5,686,659 135,655,716 23.855 11.90 11.90 11.95 11.62 12.27 11,422,814 11.876 -1.04%
2009-05-21 0 24.15 24.10 24.15 24.10 24.95 4,048,963 99,427,763 24.556 12.02 12.00 12.02 12.00 12.42 8,133,168 12.225 -2.62%
2009-05-20 0 24.80 24.80 24.85 24.30 25.90 12,483,831 311,113,603 24.921 12.35 12.35 12.37 12.10 12.89 25,076,320 12.407 1.02%
2009-05-19 0 24.55 24.45 24.60 23.50 24.85 17,471,651 423,931,476 24.264 12.22 12.17 12.25 11.70 12.37 35,095,373 12.079 5.59%
2009-05-18 0 23.25 23.20 23.25 21.75 23.55 9,901,033 228,416,048 23.070 11.57 11.55 11.57 10.83 11.72 19,888,243 11.485 3.10%
2009-05-15 0 22.55 22.45 22.60 22.25 22.85 9,342,597 209,968,582 22.474 11.23 11.18 11.25 11.08 11.38 18,766,511 11.188 2.27%
2009-05-14 0 22.05 22.00 22.05 21.55 23.00 18,210,556 399,035,391 21.912 10.98 10.95 10.98 10.73 11.45 36,579,615 10.909 -5.57%
2009-05-13 0 23.35 23.05 23.10 22.30 23.55 16,383,309 374,774,048 22.875 11.62 11.48 11.50 11.10 11.72 32,909,216 11.388 -0.85%
2009-05-12 0 23.55 23.60 23.65 23.05 24.50 13,698,010 323,435,847 23.612 11.72 11.75 11.77 11.48 12.20 27,515,246 11.755 -4.46%
2009-05-11 0 24.65 24.70 24.80 23.85 25.35 12,336,037 303,366,612 24.592 12.27 12.30 12.35 11.87 12.62 24,779,445 12.243 -0.80%
2009-05-08 0 24.85 24.60 24.65 23.80 25.00 13,841,724 340,219,068 24.579 12.37 12.25 12.27 11.85 12.45 27,803,925 12.236 -0.20%
2009-05-07 0 24.90 24.90 24.95 23.25 24.95 24,924,778 604,007,823 24.233 12.40 12.40 12.42 11.57 12.42 50,066,498 12.064 10.42%
2009-05-06 0 22.55 22.60 22.80 20.10 23.05 12,578,787 278,131,130 22.111 11.23 11.25 11.35 10.01 11.48 25,267,058 11.008 6.12%
2009-05-05 0 21.25 21.15 21.20 20.50 21.60 15,513,208 328,083,030 21.149 10.58 10.53 10.55 10.21 10.75 31,161,441 10.528 6.68%
2009-05-04 0 19.92 19.92 19.94 18.52 20.35 13,336,647 265,059,510 19.875 9.917 9.917 9.927 9.220 10.13 26,789,375 9.8942 7.10%
2009-04-30 0 18.60 18.38 18.56 17.90 18.76 10,294,924 189,163,355 18.374 9.260 9.150 9.240 8.911 9.339 20,679,454 9.1474 7.14%
2009-04-29 0 17.36 17.46 17.48 17.02 17.74 6,244,289 108,313,602 17.346 8.642 8.692 8.702 8.473 8.832 12,542,928 8.6354 0.58%
2009-04-28 0 17.26 17.22 17.34 16.74 18.16 10,376,679 178,540,014 17.206 8.593 8.573 8.632 8.334 9.041 20,843,675 8.5657 -4.00%
2009-04-27 0 17.98 17.98 18.00 17.76 19.00 6,082,604 109,499,842 18.002 8.951 8.951 8.961 8.842 9.459 12,218,150 8.9621 -3.44%
2009-04-24 0 18.62 18.60 18.62 18.34 18.74 3,876,111 71,745,838 18.510 9.270 9.260 9.270 9.130 9.329 7,785,959 9.2148 1.42%
2009-04-23 0 18.36 18.28 18.40 17.56 18.48 4,164,894 75,688,647 18.173 9.140 9.100 9.160 8.742 9.200 8,366,039 9.0471 2.68%
2009-04-22 0 17.88 17.74 17.90 17.66 18.52 6,595,343 119,391,260 18.102 8.901 8.832 8.911 8.792 9.220 13,248,091 9.0120 -1.76%
2009-04-21 0 18.20 18.20 18.24 18.00 18.70 10,010,022 183,193,576 18.301 9.061 9.061 9.080 8.961 9.309 20,107,170 9.1109 -4.91%
2009-04-20 0 19.14 19.12 19.14 18.12 19.30 6,976,891 131,864,790 18.900 9.529 9.519 9.529 9.021 9.608 14,014,508 9.4092 1.16%
2009-04-17 0 18.92 18.88 18.98 18.84 19.60 7,191,811 138,620,764 19.275 9.419 9.399 9.449 9.379 9.758 14,446,219 9.5956 -1.56%
2009-04-16 0 19.22 19.18 19.20 18.94 20.00 6,847,860 131,735,144 19.237 9.568 9.548 9.558 9.429 9.957 13,755,323 9.5770 0.00%
2009-04-15 0 19.22 19.22 19.24 18.60 19.30 7,194,694 136,237,433 18.936 9.568 9.568 9.578 9.260 9.608 14,452,010 9.4269 0.84%
2009-04-14 0 19.06 19.04 19.08 18.02 19.90 14,416,016 276,850,726 19.204 9.489 9.479 9.499 8.971 9.907 28,957,507 9.5606 5.77%
2009-04-09 0 18.02 18.04 18.06 17.76 18.18 6,797,049 121,991,196 17.948 8.971 8.981 8.991 8.842 9.051 13,653,259 8.9350 2.74%
2009-04-08 0 17.54 17.52 17.54 17.12 18.00 10,145,081 178,104,821 17.556 8.732 8.722 8.732 8.523 8.961 20,378,464 8.7399 -2.56%
2009-04-07 0 18.00 17.98 18.00 17.40 18.20 14,608,345 261,810,748 17.922 8.961 8.951 8.961 8.662 9.061 29,343,839 8.9222 3.93%
2009-04-06 0 17.32 17.26 17.30 17.20 18.36 10,488,952 184,330,101 17.574 8.622 8.593 8.613 8.563 9.140 21,069,199 8.7488 3.46%
2009-04-03 0 16.74 16.62 16.64 15.52 16.90 9,155,381 151,652,815 16.564 8.334 8.274 8.284 7.726 8.413 18,390,449 8.2463 1.95%
2009-04-02 0 16.42 16.42 16.50 15.20 16.60 11,170,825 179,616,644 16.079 8.174 8.174 8.214 7.567 8.264 22,438,880 8.0047 8.17%
2009-04-01 0 15.18 15.26 15.30 15.08 15.40 5,310,461 80,891,505 15.232 7.557 7.597 7.617 7.507 7.667 10,667,144 7.5832 1.47%
2009-03-31 0 14.96 14.98 15.00 14.74 15.38 4,234,674 63,658,323 15.033 7.448 7.458 7.468 7.338 7.657 8,506,206 7.4838 0.40%
2009-03-30 0 14.90 14.88 14.90 14.88 15.50 4,551,580 68,730,749 15.100 7.418 7.408 7.418 7.408 7.716 9,142,776 7.5175 -4.12%
2009-03-27 0 15.54 15.54 15.58 15.36 16.00 5,182,414 81,350,669 15.697 7.736 7.736 7.756 7.647 7.965 10,409,935 7.8147 -1.89%
2009-03-26 0 15.84 15.80 15.84 15.16 15.98 5,605,221 87,893,627 15.681 7.886 7.866 7.886 7.547 7.955 11,259,229 7.8064 4.07%
2009-03-25 0 15.22 15.20 15.26 15.10 15.72 7,998,028 123,062,123 15.387 7.577 7.567 7.597 7.517 7.826 16,065,670 7.6599 -2.81%
2009-03-24 0 15.66 15.64 15.68 14.58 15.80 15,595,637 237,062,205 15.201 7.796 7.786 7.806 7.258 7.866 31,327,017 7.5673 6.97%
2009-03-23 0 14.64 14.58 14.60 13.94 15.50 8,207,128 119,533,884 14.565 7.288 7.258 7.268 6.940 7.716 16,485,690 7.2508 5.78%
2009-03-20 0 13.84 13.74 13.84 13.58 13.98 7,227,410 99,579,290 13.778 6.890 6.840 6.890 6.761 6.960 14,517,727 6.8592 -1.00%
2009-03-19 0 13.98 13.96 13.98 13.62 14.10 9,196,652 127,888,761 13.906 6.960 6.950 6.960 6.780 7.019 18,473,351 6.9229 1.75%
2009-03-18 0 13.74 13.72 13.74 13.50 14.00 9,481,800 129,499,716 13.658 6.840 6.830 6.840 6.721 6.970 19,046,128 6.7993 3.10%
2009-03-17 0 14.68 14.66 14.68 14.36 15.06 13,657,142 201,239,229 14.735 6.635 6.626 6.635 6.490 6.807 30,217,638 6.6597 0.82%
2009-03-16 0 14.56 14.56 14.60 13.32 14.60 16,132,889 227,241,575 14.086 6.581 6.581 6.599 6.020 6.599 35,695,448 6.3661 10.64%
2009-03-13 0 13.16 13.12 13.16 12.72 13.16 20,188,571 261,858,190 12.971 5.948 5.930 5.948 5.749 5.948 44,669,004 5.8622 4.61%
2009-03-12 0 12.58 12.58 12.60 12.56 13.40 16,287,703 209,134,269 12.840 5.686 5.686 5.695 5.677 6.056 36,037,988 5.8032 -4.84%
2009-03-11 0 13.22 13.22 13.30 13.20 14.00 11,330,235 153,398,753 13.539 5.975 5.975 6.011 5.966 6.327 25,069,150 6.1190 0.00%
2009-03-10 0 13.22 13.20 13.22 12.40 13.32 9,115,162 118,822,739 13.036 5.975 5.966 5.975 5.604 6.020 20,168,104 5.8916 7.13%
2009-03-09 0 12.34 12.34 12.36 12.20 13.60 16,653,524 210,399,557 12.634 5.577 5.577 5.586 5.514 6.147 36,847,399 5.7100 -7.36%
2009-03-06 0 13.32 13.32 13.54 13.32 14.00 14,544,674 197,587,164 13.585 6.020 6.020 6.120 6.020 6.327 32,181,381 6.1398 -5.26%
2009-03-05 0 14.06 14.06 14.10 13.82 14.80 12,669,257 180,585,608 14.254 6.355 6.355 6.373 6.246 6.689 28,031,855 6.4422 -4.48%
2009-03-04 0 14.72 14.72 14.74 14.30 14.88 7,700,346 112,757,375 14.643 6.653 6.653 6.662 6.463 6.725 17,037,699 6.6181 0.82%
2009-03-03 0 14.60 14.60 14.70 14.56 15.30 9,464,359 141,436,655 14.944 6.599 6.599 6.644 6.581 6.915 20,940,734 6.7541 -2.67%
2009-03-02 0 15.00 14.98 15.00 14.88 16.00 8,744,955 133,082,148 15.218 6.779 6.770 6.779 6.725 7.231 19,348,989 6.8780 -7.75%
2009-02-27 0 16.26 16.18 16.26 15.98 16.30 3,092,869 50,046,265 16.181 7.349 7.313 7.349 7.222 7.367 6,843,247 7.3132 0.99%
2009-02-26 0 16.10 16.06 16.10 15.82 16.14 4,762,631 76,242,603 16.009 7.277 7.258 7.277 7.150 7.295 10,537,744 7.2352 1.77%
2009-02-25 0 15.82 15.76 15.82 15.60 16.10 5,265,460 83,303,442 15.821 7.150 7.123 7.150 7.051 7.277 11,650,297 7.1503 0.38%
2009-02-24 0 15.76 15.74 15.76 15.56 15.92 6,554,637 102,773,869 15.680 7.123 7.114 7.123 7.032 7.195 14,502,716 7.0865 -3.43%
2009-02-23 0 16.32 16.30 16.32 16.08 17.04 16,395,130 266,708,976 16.268 7.376 7.367 7.376 7.268 7.701 36,275,679 7.3523 -2.04%
2009-02-20 0 16.66 16.66 16.70 16.40 16.94 8,206,170 137,460,987 16.751 7.530 7.530 7.548 7.412 7.656 18,156,879 7.5707 -1.88%
2009-02-19 0 16.98 16.92 16.98 16.02 17.00 9,800,409 163,623,865 16.696 7.674 7.647 7.674 7.240 7.683 21,684,274 7.5457 2.78%
2009-02-18 0 16.52 16.50 16.52 15.70 16.82 18,311,761 299,463,283 16.354 7.466 7.457 7.466 7.096 7.602 40,516,395 7.3912 3.90%
2009-02-17 0 15.90 15.90 15.96 15.08 16.30 23,151,181 368,385,070 15.912 7.186 7.186 7.213 6.816 7.367 51,224,041 7.1916 2.19%
2009-02-16 0 15.56 15.54 15.56 15.32 15.90 14,301,231 221,704,969 15.503 7.032 7.023 7.032 6.924 7.186 31,642,742 7.0065 -4.07%
2009-02-13 0 16.22 16.12 16.22 15.46 16.22 14,353,359 227,328,863 15.838 7.331 7.286 7.331 6.987 7.331 31,758,080 7.1581 -1.10%
2009-02-12 0 16.40 16.40 16.52 16.40 17.32 11,481,245 191,954,480 16.719 7.412 7.412 7.466 7.412 7.828 25,403,273 7.5563 -6.61%
2009-02-11 0 17.56 17.54 17.56 17.02 17.80 5,040,676 87,845,285 17.427 7.936 7.927 7.936 7.692 8.045 11,152,943 7.8764 0.23%
2009-02-10 0 17.52 17.52 17.60 17.04 17.64 4,837,227 84,424,889 17.453 7.918 7.918 7.954 7.701 7.973 10,702,794 7.8881 0.57%
2009-02-09 0 17.42 17.42 17.44 16.74 17.48 11,706,945 199,763,470 17.064 7.873 7.873 7.882 7.566 7.900 25,902,654 7.7121 4.81%
2009-02-06 0 16.62 16.62 16.64 16.20 16.90 8,213,125 136,513,883 16.621 7.512 7.512 7.521 7.322 7.638 18,172,268 7.5122 -0.48%
2009-02-05 0 16.70 16.66 16.70 16.38 16.92 8,856,172 147,253,666 16.627 7.548 7.530 7.548 7.403 7.647 19,595,066 7.5148 1.21%
2009-02-04 0 16.50 16.50 16.52 15.84 16.90 12,396,897 203,613,286 16.425 7.457 7.457 7.466 7.159 7.638 27,429,234 7.4232 5.77%
2009-02-03 0 15.60 15.60 15.62 15.18 16.10 14,040,955 220,116,017 15.677 7.051 7.051 7.060 6.861 7.277 31,066,858 7.0852 3.31%
2009-02-02 0 15.10 15.04 15.10 14.82 15.76 6,095,913 92,143,434 15.116 6.825 6.797 6.825 6.698 7.123 13,487,748 6.8316 -3.70%
2009-01-30 0 15.68 15.66 15.68 15.30 15.82 13,278,215 207,198,917 15.604 7.087 7.078 7.087 6.915 7.150 29,379,228 7.0526 1.69%
2009-01-29 0 15.42 15.36 15.42 14.90 15.80 10,261,624 158,445,647 15.441 6.969 6.942 6.969 6.734 7.141 22,704,753 6.9785 5.76%
2009-01-23 0 14.58 14.58 14.60 14.50 14.94 10,200,516 149,621,996 14.668 6.590 6.590 6.599 6.553 6.752 22,569,546 6.6294 -4.33%
2009-01-22 0 15.24 15.20 15.24 15.14 15.62 5,780,972 88,346,436 15.282 6.888 6.870 6.888 6.843 7.060 12,790,913 6.9070 -0.39%
2009-01-21 0 15.30 15.28 15.30 15.04 15.70 9,260,242 141,506,018 15.281 6.915 6.906 6.915 6.797 7.096 20,489,107 6.9064 -4.49%
2009-01-20 0 16.02 16.02 16.10 15.90 16.70 3,778,439 61,301,768 16.224 7.240 7.240 7.277 7.186 7.548 8,360,131 7.3326 -4.07%
2009-01-19 0 16.70 16.70 16.72 16.50 17.30 6,979,703 117,004,655 16.764 7.548 7.548 7.557 7.457 7.819 15,443,212 7.5764 1.46%
2009-01-16 0 16.46 16.46 16.50 15.38 16.64 11,497,647 186,040,088 16.181 7.439 7.439 7.457 6.951 7.521 25,439,564 7.3130 5.65%
2009-01-15 0 15.58 15.58 15.66 14.80 15.78 4,803,061 73,345,120 15.270 7.042 7.042 7.078 6.689 7.132 10,627,198 6.9016 -1.39%
2009-01-14 0 15.80 15.80 15.90 15.80 16.28 4,817,436 77,044,883 15.993 7.141 7.141 7.186 7.141 7.358 10,659,004 7.2282 -1.25%
2009-01-13 0 16.00 16.00 16.02 15.98 16.38 4,195,686 67,456,542 16.078 7.231 7.231 7.240 7.222 7.403 9,283,327 7.2664 -1.11%
2009-01-12 0 16.18 16.18 16.20 15.76 16.70 7,601,403 121,890,164 16.035 7.313 7.313 7.322 7.123 7.548 16,818,778 7.2473 -4.26%
2009-01-09 0 16.90 16.88 16.90 16.60 17.52 4,034,142 68,199,999 16.906 7.638 7.629 7.638 7.503 7.918 8,925,897 7.6407 -1.52%
2009-01-08 0 17.16 17.14 17.16 16.98 17.52 8,753,063 150,585,609 17.204 7.756 7.747 7.756 7.674 7.918 19,366,928 7.7754 -2.39%
2009-01-07 0 17.58 17.58 17.60 17.50 18.50 10,382,670 187,101,067 18.021 7.945 7.945 7.954 7.909 8.361 22,972,578 8.1445 0.80%
2009-01-06 0 17.44 17.44 17.46 17.00 17.56 5,209,231 90,096,273 17.296 7.882 7.882 7.891 7.683 7.936 11,525,886 7.8169 2.11%
2009-01-05 0 17.08 17.08 17.10 16.80 17.12 4,036,550 68,699,352 17.019 7.719 7.719 7.729 7.593 7.738 8,931,225 7.6920 2.40%
2009-01-02 0 16.68 16.68 16.70 16.20 16.68 3,016,472 49,767,825 16.499 7.539 7.539 7.548 7.322 7.539 6,674,212 7.4567 2.96%
2008-12-31 0 16.20 16.14 16.20 16.10 16.42 1,991,350 32,315,943 16.228 7.322 7.295 7.322 7.277 7.421 4,406,038 7.3345 -0.37%
2008-12-30 0 16.26 16.20 16.26 15.86 16.42 2,766,641 44,553,929 16.104 7.349 7.322 7.349 7.168 7.421 6,121,439 7.2783 1.25%
2008-12-29 0 16.06 16.06 16.10 15.28 16.24 2,029,219 32,286,992 15.911 7.258 7.258 7.277 6.906 7.340 4,489,827 7.1911 1.13%
2008-12-24 0 15.88 15.88 15.90 15.60 15.90 2,312,351 36,495,866 15.783 7.177 7.177 7.186 7.051 7.186 5,116,282 7.1333 1.15%
2008-12-23 0 15.70 15.70 15.72 15.38 16.00 5,229,264 82,335,246 15.745 7.096 7.096 7.105 6.951 7.231 11,570,210 7.1161 -2.73%
2008-12-22 0 16.14 16.14 16.20 16.10 17.32 6,668,253 109,494,775 16.420 7.295 7.295 7.322 7.277 7.828 14,754,101 7.4213 -5.06%
2008-12-19 0 17.00 17.00 17.20 16.98 17.30 7,447,028 127,420,986 17.110 7.683 7.683 7.774 7.674 7.819 16,477,210 7.7332 -2.07%
2008-12-18 0 17.36 17.30 17.36 17.00 17.50 5,912,814 102,113,938 17.270 7.846 7.819 7.846 7.683 7.909 13,082,625 7.8053 0.93%
2008-12-17 0 17.20 17.20 17.22 16.76 17.50 4,371,496 75,069,995 17.173 7.774 7.774 7.783 7.575 7.909 9,672,323 7.7613 1.30%
2008-12-16 0 16.98 16.98 17.00 16.80 17.40 3,044,801 51,742,479 16.994 7.674 7.674 7.683 7.593 7.864 6,736,892 7.6805 0.00%
2008-12-15 0 16.98 16.98 17.18 16.98 17.80 3,280,987 57,176,935 17.427 7.674 7.674 7.765 7.674 8.045 7,259,475 7.8762 0.00%
2008-12-12 0 16.98 16.96 16.98 16.70 17.76 4,795,536 82,010,020 17.101 7.674 7.665 7.674 7.548 8.027 10,610,549 7.7291 -4.61%
2008-12-11 0 17.80 17.78 17.82 16.80 17.94 5,849,840 102,633,657 17.545 8.045 8.036 8.054 7.593 8.108 12,943,290 7.9295 1.37%
2008-12-10 0 17.56 17.56 17.58 16.68 17.86 10,423,681 179,378,415 17.209 7.936 7.936 7.945 7.539 8.072 23,063,319 7.7776 2.57%
2008-12-09 0 17.12 17.10 17.12 16.84 18.00 7,048,374 121,374,933 17.220 7.738 7.729 7.738 7.611 8.135 15,595,153 7.7829 -4.36%
2008-12-08 0 17.90 17.80 17.90 16.34 18.00 12,477,227 213,311,575 17.096 8.090 8.045 8.090 7.385 8.135 27,606,971 7.7267 11.74%
2008-12-05 0 16.02 15.94 16.02 15.64 16.16 4,262,428 68,003,537 15.954 7.240 7.204 7.240 7.069 7.304 9,431,000 7.2106 2.43%
2008-12-04 0 15.64 15.64 15.66 15.54 16.26 4,169,464 65,816,526 15.785 7.069 7.069 7.078 7.023 7.349 9,225,309 7.1343 -1.51%
2008-12-03 0 15.88 15.88 16.02 15.80 16.52 4,747,755 76,748,162 16.165 7.177 7.177 7.240 7.141 7.466 10,504,829 7.3060 1.15%
2008-12-02 0 15.70 15.70 15.76 15.30 15.70 4,871,145 75,418,465 15.483 7.096 7.096 7.123 6.915 7.096 10,777,840 6.9975 -4.15%
2008-12-01 0 16.38 16.36 16.38 16.04 16.98 3,769,497 62,118,341 16.479 7.403 7.394 7.403 7.249 7.674 8,340,346 7.4479 -2.50%
2008-11-28 0 16.80 16.40 16.80 15.80 16.80 4,119,182 67,022,098 16.271 7.593 7.412 7.593 7.141 7.593 9,114,056 7.3537 4.35%
2008-11-27 0 16.10 16.00 16.10 15.52 16.10 6,745,840 106,984,430 15.859 7.277 7.231 7.277 7.014 7.277 14,925,769 7.1678 3.87%
2008-11-26 0 15.50 15.48 15.50 14.80 15.68 5,089,574 78,200,562 15.365 7.005 6.996 7.005 6.689 7.087 11,261,134 6.9443 3.47%
2008-11-25 0 14.98 14.90 15.00 14.72 15.10 4,961,777 73,867,199 14.887 6.770 6.734 6.779 6.653 6.825 10,978,372 6.7284 4.61%
2008-11-24 0 14.32 14.30 14.32 14.12 14.90 4,234,763 60,663,553 14.325 6.472 6.463 6.472 6.382 6.734 9,369,789 6.4744 -1.78%
2008-11-21 0 14.58 14.50 14.58 13.00 15.04 6,681,004 95,251,680 14.257 6.590 6.553 6.590 5.875 6.797 14,782,314 6.4436 4.89%
2008-11-20 0 13.90 13.88 13.90 13.10 13.90 8,016,570 107,911,918 13.461 6.282 6.273 6.282 5.921 6.282 17,737,372 6.0839 -4.79%
2008-11-19 0 14.60 14.60 14.62 14.20 14.80 4,404,351 63,905,041 14.510 6.599 6.599 6.608 6.418 6.689 9,745,017 6.5577 0.69%
2008-11-18 0 14.50 14.48 14.50 14.24 15.50 5,100,254 74,784,848 14.663 6.553 6.544 6.553 6.436 7.005 11,284,764 6.6271 -5.10%
2008-11-17 0 15.28 15.26 15.28 14.82 15.80 6,803,377 104,084,412 15.299 6.906 6.897 6.906 6.698 7.141 15,053,075 6.9145 3.24%
2008-11-14 0 14.80 14.78 14.80 14.60 15.50 4,272,371 63,429,910 14.847 6.689 6.680 6.689 6.599 7.005 9,453,000 6.7100 0.41%
2008-11-13 0 14.74 14.72 14.74 14.20 14.76 10,321,009 149,123,379 14.449 6.662 6.653 6.662 6.418 6.671 22,836,148 6.5301 -4.29%
2008-11-12 0 15.40 15.38 15.40 15.02 15.70 9,464,813 144,805,972 15.299 6.960 6.951 6.960 6.788 7.096 20,941,738 6.9147 -1.91%
2008-11-11 0 15.70 15.68 15.70 15.50 17.02 9,118,800 146,964,696 16.117 7.096 7.087 7.096 7.005 7.692 20,176,154 7.2841 -5.88%
2008-11-10 0 16.68 16.68 16.70 16.50 17.64 10,986,090 186,321,926 16.960 7.539 7.539 7.548 7.457 7.973 24,307,699 7.6651 -1.88%
2008-11-07 0 17.00 17.00 17.02 15.64 17.00 6,906,846 112,820,149 16.335 7.683 7.683 7.692 7.069 7.683 15,282,009 7.3825 3.66%
2008-11-06 0 16.40 16.38 16.40 16.00 16.76 11,158,378 181,909,781 16.303 7.412 7.403 7.412 7.231 7.575 24,688,901 7.3681 -6.82%
2008-11-05 0 17.60 17.58 17.60 17.00 18.20 14,403,223 253,576,943 17.606 7.954 7.945 7.954 7.683 8.226 31,868,408 7.9570 10.00%
2008-11-04 0 16.00 16.00 16.08 15.50 16.70 7,642,620 122,390,322 16.014 7.231 7.231 7.268 7.005 7.548 16,909,975 7.2378 -1.23%
2008-11-03 0 16.20 16.04 16.20 15.60 16.80 8,603,844 138,927,349 16.147 7.322 7.249 7.322 7.051 7.593 19,036,768 7.2978 7.28%
2008-10-31 0 15.10 15.10 15.30 15.00 16.70 9,932,525 154,240,375 15.529 6.825 6.825 6.915 6.779 7.548 21,976,593 7.0184 -8.26%
2008-10-30 0 16.46 16.46 16.80 14.64 16.46 12,226,246 188,691,513 15.433 7.439 7.439 7.593 6.617 7.439 27,051,654 6.9752 11.97%
2008-10-29 0 14.70 14.60 14.70 14.08 15.54 16,246,192 238,424,050 14.676 6.644 6.599 6.644 6.364 7.023 35,946,141 6.6328 -0.27%
2008-10-28 0 14.74 14.72 14.74 12.20 15.18 20,166,848 275,270,828 13.650 6.662 6.653 6.662 5.514 6.861 44,620,940 6.1691 10.16%
2008-10-27 0 13.38 13.38 13.40 13.00 16.80 10,142,117 147,683,289 14.561 6.047 6.047 6.056 5.875 7.593 22,440,333 6.5812 -15.95%
2008-10-24 0 15.92 15.78 15.92 15.22 17.88 13,291,079 214,788,120 16.160 7.195 7.132 7.195 6.879 8.081 29,407,691 7.3038 -10.96%
2008-10-23 0 17.88 17.86 17.88 17.10 19.36 17,474,288 310,427,178 17.765 8.081 8.072 8.081 7.729 8.750 38,663,412 8.0290 -8.12%
2008-10-22 0 19.46 19.44 19.46 19.00 22.15 9,101,097 178,420,147 19.604 8.795 8.786 8.795 8.587 10.01 20,136,984 8.8603 -4.14%
2008-10-21 0 20.30 20.25 20.30 19.74 20.85 4,245,268 86,523,580 20.381 9.175 9.152 9.175 8.922 9.423 9,393,032 9.2115 -2.40%
2008-10-20 0 20.80 20.75 20.80 20.10 21.45 7,310,686 151,938,667 20.783 9.401 9.378 9.401 9.084 9.695 16,175,541 9.3931 3.48%
2008-10-17 0 20.10 20.10 20.15 19.60 20.70 6,110,005 124,255,402 20.336 9.084 9.084 9.107 8.858 9.356 13,518,928 9.1912 -3.13%
2008-10-16 0 20.75 20.75 20.80 20.00 21.50 9,815,690 202,293,500 20.609 9.378 9.378 9.401 9.039 9.717 21,718,085 9.3145 -6.11%
2008-10-15 0 22.10 22.10 22.20 21.60 23.30 14,100,492 317,794,393 22.538 9.988 9.988 10.03 9.762 10.53 31,198,589 10.186 0.00%
2008-10-14 0 22.10 22.05 22.10 21.35 23.30 16,674,872 369,186,081 22.140 9.988 9.966 9.988 9.649 10.53 36,894,633 10.006 2.08%
2008-10-13 0 21.65 21.60 21.65 19.50 22.00 16,986,087 357,545,010 21.049 9.785 9.762 9.785 8.813 9.943 37,583,224 9.5134 7.44%
2008-10-10 0 20.15 20.10 20.15 18.30 20.35 15,095,928 291,778,359 19.328 9.107 9.084 9.107 8.271 9.197 33,401,080 8.7356 -3.59%
2008-10-09 0 20.90 20.90 20.95 19.80 21.30 13,790,855 286,624,183 20.784 9.446 9.446 9.469 8.949 9.627 30,513,490 9.3934 4.24%
2008-10-08 0 20.05 20.05 20.20 20.00 21.45 14,122,895 292,167,089 20.687 9.062 9.062 9.130 9.039 9.695 31,248,158 9.3499 -9.28%
2008-10-06 0 22.10 22.10 22.15 22.00 22.45 8,869,773 196,881,162 22.197 9.988 9.988 10.01 9.943 10.15 19,625,159 10.032 -2.64%
2008-10-03 0 22.70 22.70 22.80 22.60 23.15 7,511,111 171,949,145 22.893 10.26 10.26 10.30 10.21 10.46 16,618,999 10.347 -4.42%
2008-10-02 0 23.75 23.75 23.80 22.70 24.25 13,487,426 315,069,341 23.360 10.73 10.73 10.76 10.26 10.96 29,842,126 10.558 -1.04%
2008-09-30 0 24.00 24.00 24.20 22.00 24.40 13,824,245 323,994,324 23.437 10.85 10.85 10.94 9.943 11.03 30,587,368 10.592 -2.04%
2008-09-29 0 24.50 24.50 24.60 24.25 26.10 9,797,736 244,127,693 24.917 11.07 11.07 11.12 10.96 11.80 21,678,360 11.261 -5.22%
2008-09-26 0 25.85 25.85 25.90 25.55 26.20 15,724,682 407,983,262 25.945 11.68 11.68 11.71 11.55 11.84 34,792,254 11.726 -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 11.75 11.73 11.75 11.64 12.00 89,334,875 11.834 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 11.37 11.34 11.37 10.82 12.32 136,695,767 11.439 -6.85%
2008-09-23 0 27.00 26.95 27.00 26.65 28.00 8,241,402 224,248,851 27.210 12.20 12.18 12.20 12.04 12.65 18,234,833 12.298 -4.09%
2008-09-22 0 28.15 27.95 28.15 27.40 30.05 13,670,396 383,727,070 28.070 12.72 12.63 12.72 12.38 13.58 30,246,964 12.686 -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 13.11 13.02 13.11 12.36 13.92 91,176,811 12.758 5.26%
2008-09-18 1 27.55 - - 26.50 29.00 9,627,045 267,286,324 27.764 12.45 - - 11.98 13.11 21,300,691 12.548 -6.61%
2008-09-17 0 29.50 29.45 29.50 29.25 30.50 11,127,786 330,060,662 29.661 13.33 13.31 13.33 13.22 13.78 24,621,214 13.406 0.00%
2008-09-16 0 29.50 29.25 29.50 28.10 29.80 14,222,961 417,511,204 29.355 13.33 13.22 13.33 12.70 13.47 31,469,563 13.267 -2.64%
2008-09-12 0 30.30 30.25 30.30 29.00 31.00 7,965,195 240,930,755 30.248 13.69 13.67 13.69 13.11 14.01 17,623,700 13.671 0.17%
2008-09-11 0 30.25 30.10 30.25 29.75 30.75 8,027,007 243,567,060 30.343 13.67 13.60 13.67 13.45 13.90 17,760,465 13.714 -0.82%
2008-09-10 0 30.50 30.50 30.55 30.25 31.10 7,441,189 228,003,742 30.641 13.78 13.78 13.81 13.67 14.06 16,464,291 13.848 -1.61%
2008-09-09 0 31.00 31.00 31.05 30.25 31.65 5,851,869 181,139,551 30.954 14.01 14.01 14.03 13.67 14.30 12,947,779 13.990 -0.96%
2008-09-08 0 31.30 31.30 31.35 30.45 31.70 8,753,123 272,731,253 31.158 14.15 14.15 14.17 13.76 14.33 19,367,061 14.082 5.03%
2008-09-05 0 29.80 29.75 29.80 29.05 30.40 7,280,520 216,550,625 29.744 13.47 13.45 13.47 13.13 13.74 16,108,796 13.443 -1.16%
2008-09-04 0 30.15 30.15 30.20 29.40 31.20 6,431,700 194,317,897 30.213 13.63 13.63 13.65 13.29 14.10 14,230,707 13.655 -0.17%
2008-09-03 0 30.20 30.20 30.25 29.90 31.05 4,592,736 139,243,924 30.318 13.65 13.65 13.67 13.51 14.03 10,161,836 13.703 -2.42%
2008-09-02 0 30.95 30.95 31.05 30.60 31.60 5,268,083 163,579,790 31.051 13.99 13.99 14.03 13.83 14.28 11,656,101 14.034 -0.16%
2008-09-01 0 31.00 30.95 31.00 31.00 31.65 4,569,769 143,211,541 31.339 14.01 13.99 14.01 14.01 14.30 10,111,019 14.164 -0.48%
2008-08-29 0 31.15 31.15 31.20 30.40 31.60 6,246,617 194,604,008 31.154 14.08 14.08 14.10 13.74 14.28 13,821,194 14.080 4.36%
2008-08-28 0 29.85 29.85 29.90 29.85 31.40 3,107,729 94,555,858 30.426 13.49 13.49 13.51 13.49 14.19 6,876,126 13.751 -3.55%
2008-08-27 0 30.95 30.70 30.95 30.05 30.95 6,805,972 207,886,125 30.545 13.99 13.88 13.99 13.58 13.99 15,058,817 13.805 1.81%
2008-08-26 0 30.40 30.35 30.40 30.10 30.95 4,275,085 130,278,174 30.474 13.74 13.72 13.74 13.60 13.99 9,459,005 13.773 -1.46%
2008-08-25 0 30.85 30.80 30.85 30.10 31.00 5,949,137 182,098,528 30.609 13.94 13.92 13.94 13.60 14.01 13,162,993 13.834 4.22%
2008-08-21 0 29.60 29.55 29.60 29.45 30.70 7,834,502 234,299,020 29.906 13.38 13.36 13.38 13.31 13.88 17,334,531 13.516 -5.19%
2008-08-20 0 31.45 31.40 31.45 30.30 31.75 6,053,482 187,810,662 31.025 14.11 14.09 14.11 13.59 14.24 13,492,539 13.920 2.11%
2008-08-19 0 30.80 30.75 30.80 30.70 32.00 5,826,208 181,289,154 31.116 13.82 13.80 13.82 13.77 14.36 12,985,971 13.960 -3.90%
2008-08-18 0 32.05 32.00 32.05 31.45 33.00 3,776,575 121,420,163 32.151 14.38 14.36 14.38 14.11 14.81 8,417,566 14.425 -1.38%
2008-08-15 0 32.50 32.45 32.50 32.10 33.35 5,009,946 163,523,296 32.640 14.58 14.56 14.58 14.40 14.96 11,166,614 14.644 -0.46%
2008-08-14 0 32.65 32.60 32.65 32.05 33.25 3,652,995 118,670,368 32.486 14.65 14.63 14.65 14.38 14.92 8,142,120 14.575 0.15%
2008-08-13 0 32.60 32.60 32.95 32.50 33.70 5,998,691 197,515,097 32.926 14.63 14.63 14.78 14.58 15.12 13,370,416 14.773 -1.21%
2008-08-12 0 33.00 32.95 33.00 32.05 33.75 9,214,546 305,169,673 33.118 14.81 14.78 14.81 14.38 15.14 20,538,200 14.859 2.33%
2008-08-11 0 32.25 31.90 32.25 31.50 32.85 5,564,178 177,465,112 31.894 14.47 14.31 14.47 14.13 14.74 12,401,935 14.309 1.10%
2008-08-08 0 31.90 31.90 31.95 31.25 33.00 5,802,285 186,368,565 32.120 14.31 14.31 14.33 14.02 14.81 12,932,649 14.411 -2.45%
2008-08-07 0 32.70 32.70 32.75 32.00 34.05 14,265,700 467,052,022 32.740 14.67 14.67 14.69 14.36 15.28 31,796,662 14.689 -1.51%
2008-08-05 0 33.20 33.20 33.25 31.80 36.10 27,440,859 905,228,269 32.988 14.90 14.90 14.92 14.27 16.20 61,162,629 14.800 -8.29%
2008-08-04 0 36.20 36.20 36.25 35.90 36.65 4,110,352 148,694,366 36.176 16.24 16.24 16.26 16.11 16.44 9,161,518 16.230 -2.43%
2008-08-01 0 37.10 37.05 37.10 36.00 37.40 12,232,910 448,934,052 36.699 16.65 16.62 16.65 16.15 16.78 27,265,798 16.465 -2.37%
2008-07-31 0 38.00 37.50 38.00 36.55 38.00 6,995,183 261,502,877 37.383 17.05 16.82 17.05 16.40 17.05 15,591,486 16.772 2.70%
2008-07-30 0 37.00 36.95 37.00 36.70 37.25 4,509,116 166,561,688 36.939 16.60 16.58 16.60 16.47 16.71 10,050,319 16.573 1.93%
2008-07-29 0 36.30 36.25 36.30 35.85 36.75 6,958,747 252,061,487 36.222 16.29 16.26 16.29 16.08 16.49 15,510,275 16.251 -3.07%
2008-07-28 0 37.45 37.40 37.45 37.00 38.00 6,798,639 253,776,624 37.328 16.80 16.78 16.80 16.60 17.05 15,153,412 16.747 -1.06%
2008-07-25 0 37.85 37.80 37.85 37.25 39.10 6,280,346 238,648,578 37.999 16.98 16.96 16.98 16.71 17.54 13,998,194 17.049 -3.20%
2008-07-24 0 39.10 39.05 39.10 38.70 40.35 8,594,900 338,915,337 39.432 17.54 17.52 17.54 17.36 18.10 19,157,078 17.691 -0.76%
2008-07-23 0 39.40 39.10 39.40 38.00 39.50 10,283,550 399,114,578 38.811 17.68 17.54 17.68 17.05 17.72 22,920,891 17.413 4.65%
2008-07-22 0 37.65 37.60 37.65 37.20 37.80 3,570,232 134,027,924 37.540 16.89 16.87 16.89 16.69 16.96 7,957,651 16.843 0.67%
2008-07-21 0 37.40 37.35 37.40 36.85 37.70 6,612,470 245,926,137 37.191 16.78 16.76 16.78 16.53 16.91 14,738,462 16.686 3.03%
2008-07-18 0 36.30 36.30 36.35 35.90 37.20 4,336,175 157,916,271 36.418 16.29 16.29 16.31 16.11 16.69 9,664,853 16.339 0.69%
2008-07-17 0 36.05 36.00 36.05 35.80 36.40 5,380,501 193,923,907 36.042 16.17 16.15 16.17 16.06 16.33 11,992,539 16.170 3.59%
2008-07-16 0 34.80 34.75 34.80 34.20 35.40 5,983,645 208,703,132 34.879 15.61 15.59 15.61 15.34 15.88 13,336,880 15.649 -0.14%
2008-07-15 0 34.85 34.85 34.95 34.85 37.10 8,787,137 310,915,480 35.383 15.64 15.64 15.68 15.64 16.65 19,585,553 15.875 -6.82%
2008-07-14 0 37.40 37.35 37.40 36.90 38.35 3,981,721 149,056,975 37.435 16.78 16.76 16.78 16.56 17.21 8,874,814 16.796 -2.35%
2008-07-11 0 38.30 38.25 38.30 36.90 38.45 4,140,361 156,282,753 37.746 17.18 17.16 17.18 16.56 17.25 9,228,405 16.935 1.86%
2008-07-10 0 37.60 37.60 37.65 37.40 38.60 4,025,173 151,829,104 37.720 16.87 16.87 16.89 16.78 17.32 8,971,664 16.923 -0.40%
2008-07-09 0 37.75 37.75 37.80 36.80 38.30 9,814,352 366,778,680 37.372 16.94 16.94 16.96 16.51 17.18 21,875,101 16.767 2.17%
2008-07-08 0 36.95 36.70 36.95 36.00 38.30 15,816,755 581,373,896 36.757 16.58 16.47 16.58 16.15 17.18 35,253,791 16.491 -5.86%
2008-07-07 0 39.25 39.25 39.30 38.15 39.65 8,729,490 338,438,924 38.770 17.61 17.61 17.63 17.12 17.79 19,457,064 17.394 -0.25%
2008-07-04 0 39.35 39.30 39.35 39.25 40.50 5,066,256 200,006,315 39.478 17.65 17.63 17.65 17.61 18.17 11,292,122 17.712 -0.76%
2008-07-03 0 39.65 39.65 39.80 39.20 41.20 7,295,030 292,217,878 40.057 17.79 17.79 17.86 17.59 18.48 16,259,812 17.972 -4.11%
2008-07-02 0 41.35 41.35 41.40 40.05 42.55 10,366,115 430,147,972 41.496 18.55 18.55 18.57 17.97 19.09 23,104,920 18.617 -2.36%
2008-06-30 0 42.35 42.15 42.35 41.70 42.60 4,296,529 181,106,168 42.152 19.00 18.91 19.00 18.71 19.11 9,576,486 18.912 1.19%
2008-06-27 0 41.85 41.80 41.85 40.50 42.10 6,485,967 268,922,549 41.462 18.78 18.75 18.78 18.17 18.89 14,456,500 18.602 -0.83%
2008-06-26 0 42.20 42.15 42.20 41.95 43.05 3,918,742 166,246,566 42.423 18.93 18.91 18.93 18.82 19.31 8,734,441 19.033 -0.35%
2008-06-25 0 42.35 42.25 42.35 41.65 44.05 2,552,830 108,705,567 42.582 19.00 18.96 19.00 18.69 19.76 5,689,975 19.105 0.59%
2008-06-24 0 42.10 42.10 42.15 42.10 43.40 3,434,385 145,517,196 42.371 18.89 18.89 18.91 18.89 19.47 7,654,863 19.010 -0.71%
2008-06-23 0 42.40 42.40 42.45 41.55 43.20 3,772,876 159,512,266 42.279 19.02 19.02 19.05 18.64 19.38 8,409,322 18.969 -0.24%
2008-06-20 0 42.50 42.50 42.60 42.35 44.65 3,273,411 141,292,199 43.164 19.07 19.07 19.11 19.00 20.03 7,296,070 19.366 -0.82%
2008-06-19 0 42.85 42.80 42.85 42.05 43.60 5,264,396 224,185,427 42.585 19.22 19.20 19.22 18.87 19.56 11,733,754 19.106 -2.39%
2008-06-18 0 43.90 43.80 43.90 43.05 44.30 3,337,153 145,899,045 43.720 19.70 19.65 19.70 19.31 19.88 7,438,144 19.615 0.00%
2008-06-17 0 43.90 43.90 43.95 43.30 44.40 3,760,610 163,989,720 43.607 19.70 19.70 19.72 19.43 19.92 8,381,982 19.565 -1.13%
2008-06-16 0 44.40 44.35 44.40 43.80 44.75 4,150,599 183,371,825 44.180 19.92 19.90 19.92 19.65 20.08 9,251,224 19.821 0.91%
2008-06-13 0 44.00 44.00 44.05 43.75 44.65 6,621,056 291,975,907 44.098 19.74 19.74 19.76 19.63 20.03 14,757,599 19.785 -2.87%
2008-06-12 0 45.30 45.25 45.30 44.35 45.80 6,954,781 311,971,895 44.857 20.32 20.30 20.32 19.90 20.55 15,501,435 20.125 -1.95%
2008-06-11 0 46.20 46.15 46.20 45.50 46.60 3,671,247 168,934,740 46.016 20.73 20.71 20.73 20.41 20.91 8,182,802 20.645 0.11%
2008-06-10 0 46.15 46.15 46.25 45.70 46.55 5,248,124 242,385,694 46.185 20.71 20.71 20.75 20.50 20.88 11,697,486 20.721 -2.53%
2008-06-06 0 47.35 47.35 47.40 46.95 47.60 2,581,974 122,223,696 47.337 21.24 21.24 21.27 21.06 21.36 5,754,933 21.238 0.11%
2008-06-05 0 47.30 47.30 47.35 47.30 48.00 2,426,274 115,302,331 47.522 21.22 21.22 21.24 21.22 21.54 5,407,895 21.321 -0.63%
2008-06-04 0 47.60 47.50 47.60 46.80 48.60 6,925,810 329,715,028 47.607 21.36 21.31 21.36 21.00 21.80 15,436,862 21.359 1.28%
2008-06-03 0 47.00 47.00 47.30 46.65 47.50 4,352,378 205,201,343 47.147 21.09 21.09 21.22 20.93 21.31 9,700,967 21.153 -1.05%
2008-06-02 0 47.50 47.45 47.50 46.80 47.50 4,641,541 218,731,947 47.125 21.31 21.29 21.31 21.00 21.31 10,345,480 21.143 0.00%
2008-05-30 0 47.50 47.50 47.55 46.75 47.80 5,736,556 271,360,525 47.304 21.31 21.31 21.33 20.97 21.45 12,786,147 21.223 -0.21%
2008-05-29 0 47.60 47.60 47.65 46.30 47.90 6,268,649 295,111,423 47.077 21.36 21.36 21.38 20.77 21.49 13,972,123 21.121 0.95%
2008-05-28 0 47.15 47.10 47.15 46.00 47.15 3,689,215 172,275,762 46.697 21.15 21.13 21.15 20.64 21.15 8,222,851 20.951 0.86%
2008-05-27 0 46.75 46.65 46.75 46.50 47.05 2,815,273 131,750,501 46.798 20.97 20.93 20.97 20.86 21.11 6,274,931 20.996 0.00%
2008-05-26 0 46.75 46.75 46.80 46.10 47.20 3,915,324 183,183,833 46.786 20.97 20.97 21.00 20.68 21.18 8,726,823 20.991 -0.21%
2008-05-23 0 46.85 46.85 47.00 46.75 47.80 3,133,176 147,444,393 47.059 21.02 21.02 21.09 20.97 21.45 6,983,502 21.113 -0.95%
2008-05-22 0 47.30 47.40 47.45 46.00 48.10 7,452,809 350,571,664 47.039 21.22 21.27 21.29 20.64 21.58 16,611,484 21.104 -1.25%
2008-05-21 0 47.90 47.65 47.90 45.35 48.45 6,032,142 285,701,630 47.363 21.49 21.38 21.49 20.35 21.74 13,444,975 21.250 3.57%
2008-05-20 0 46.25 46.20 46.30 45.30 47.05 5,386,915 248,564,280 46.142 20.75 20.73 20.77 20.32 21.11 12,006,836 20.702 -1.70%
2008-05-19 0 47.05 47.05 47.10 45.65 47.50 7,986,021 373,836,759 46.811 21.11 21.11 21.13 20.48 21.31 17,799,954 21.002 2.73%
2008-05-16 0 45.80 45.75 45.90 45.60 46.75 5,749,579 266,195,454 46.298 20.55 20.53 20.59 20.46 20.97 12,815,173 20.772 0.22%
2008-05-15 0 45.70 45.65 45.70 45.25 46.15 11,810,601 538,648,290 45.607 20.50 20.48 20.50 20.30 20.71 26,324,519 20.462 3.39%
2008-05-14 0 44.20 44.15 44.20 43.10 45.00 5,716,077 252,762,690 44.220 19.83 19.81 19.83 19.34 20.19 12,740,501 19.839 2.08%
2008-05-13 0 43.30 43.20 43.30 42.35 44.50 5,977,898 260,291,023 43.542 19.43 19.38 19.43 19.00 19.97 13,324,071 19.535 1.64%
2008-05-09 0 42.60 42.60 42.70 42.10 43.85 3,571,221 151,923,845 42.541 19.11 19.11 19.16 18.89 19.67 7,959,855 19.086 -1.73%
2008-05-08 0 43.35 43.20 43.25 42.30 43.90 2,686,439 116,398,686 43.328 19.45 19.38 19.40 18.98 19.70 5,987,774 19.439 0.12%
2008-05-07 0 43.30 43.25 43.40 42.65 44.45 6,556,033 284,047,982 43.326 19.43 19.40 19.47 19.14 19.94 14,612,670 19.438 -2.04%
2008-05-06 0 44.20 44.20 44.45 43.45 45.00 3,743,357 166,541,751 44.490 19.83 19.83 19.94 19.49 20.19 8,343,527 19.961 0.23%
2008-05-05 0 44.10 44.05 44.10 43.10 45.00 4,415,356 193,693,797 43.868 19.79 19.76 19.79 19.34 20.19 9,841,338 19.682 -0.56%
2008-05-02 0 44.35 44.45 44.55 43.70 46.60 7,048,872 317,202,339 45.000 19.90 19.94 19.99 19.61 20.91 15,711,153 20.190 -0.11%
2008-04-30 0 44.40 44.60 44.70 44.00 44.80 3,633,217 161,750,836 44.520 19.92 20.01 20.05 19.74 20.10 8,098,037 19.974 0.79%
2008-04-29 0 44.05 44.10 44.15 43.20 44.45 6,455,390 284,079,333 44.007 19.76 19.79 19.81 19.38 19.94 14,388,348 19.744 2.20%
2008-04-28 0 43.10 43.10 43.20 43.00 43.70 3,452,952 149,776,353 43.376 19.34 19.34 19.38 19.29 19.61 7,696,247 19.461 0.12%
2008-04-25 0 43.05 43.05 43.10 42.90 43.85 2,662,368 115,373,069 43.335 19.31 19.31 19.34 19.25 19.67 5,934,123 19.442 -0.58%
2008-04-24 0 43.30 43.30 43.40 43.00 43.60 4,290,679 186,201,712 43.397 19.43 19.43 19.47 19.29 19.56 9,563,447 19.470 0.12%
2008-04-23 0 43.25 43.25 43.30 42.45 43.50 5,257,098 226,769,627 43.136 19.40 19.40 19.43 19.05 19.52 11,717,488 19.353 2.00%
2008-04-22 0 42.40 42.20 42.30 42.00 42.95 5,707,267 242,757,532 42.535 19.02 18.93 18.98 18.84 19.27 12,720,865 19.083 0.47%
2008-04-21 0 42.20 42.05 42.20 42.05 43.65 7,231,467 308,960,795 42.724 18.93 18.87 18.93 18.87 19.58 16,118,137 19.169 -1.40%
2008-04-18 0 42.80 42.40 42.65 41.95 42.95 2,467,928 104,883,396 42.499 19.20 19.02 19.14 18.82 19.27 5,500,738 19.067 -0.35%
2008-04-17 0 42.95 42.90 42.95 42.45 43.30 3,944,959 168,907,440 42.816 19.27 19.25 19.27 19.05 19.43 8,792,876 19.210 1.42%
2008-04-16 0 42.35 42.10 42.35 42.00 43.00 4,183,289 178,451,124 42.658 19.00 18.89 19.00 18.84 19.29 9,324,087 19.139 0.95%
2008-04-15 0 41.95 42.10 42.15 40.35 42.55 3,088,591 129,722,484 42.001 18.82 18.89 18.91 18.10 19.09 6,884,126 18.844 1.82%
2008-04-14 0 41.20 41.10 41.20 40.10 41.30 3,043,683 124,040,027 40.753 18.48 18.44 18.48 17.99 18.53 6,784,032 18.284 -2.25%
2008-04-11 0 42.15 42.00 42.10 41.20 42.40 3,508,905 146,706,508 41.810 18.91 18.84 18.89 18.48 19.02 7,820,960 18.758 2.18%
2008-04-10 0 41.25 41.25 41.45 40.60 41.55 5,066,571 208,778,331 41.207 18.51 18.51 18.60 18.22 18.64 11,292,824 18.488 0.98%
2008-04-09 0 40.85 40.80 40.90 40.70 41.50 2,885,287 118,765,212 41.162 18.33 18.31 18.35 18.26 18.62 6,430,984 18.468 -1.57%
2008-04-08 0 41.50 41.40 41.50 41.20 42.00 3,980,621 165,466,345 41.568 18.62 18.57 18.62 18.48 18.84 8,872,362 18.650 -0.60%
2008-04-07 0 41.75 41.75 41.80 41.35 42.40 3,677,562 154,051,992 41.890 18.73 18.73 18.75 18.55 19.02 8,196,877 18.794 0.24%
2008-04-03 0 41.65 41.65 41.75 41.30 42.00 5,716,266 238,395,132 41.705 18.69 18.69 18.73 18.53 18.84 12,740,922 18.711 0.97%
2008-04-02 0 41.25 41.00 41.25 40.70 41.65 10,815,144 445,933,293 41.232 18.51 18.39 18.51 18.26 18.69 24,105,755 18.499 4.56%
2008-04-01 0 39.45 39.40 39.60 38.85 39.75 4,035,212 158,956,626 39.392 17.70 17.68 17.77 17.43 17.83 8,994,040 17.674 1.28%
2008-03-31 0 38.95 38.95 39.20 38.60 39.95 5,636,772 220,101,483 39.047 17.48 17.48 17.59 17.32 17.92 12,563,739 17.519 -2.62%
2008-03-28 0 40.00 39.75 40.20 38.15 40.35 7,044,294 274,461,908 38.962 17.95 17.83 18.04 17.12 18.10 15,700,949 17.481 3.76%
2008-03-27 0 38.55 38.55 38.75 37.80 39.00 7,530,174 289,743,205 38.478 17.30 17.30 17.39 16.96 17.50 16,783,922 17.263 0.39%
2008-03-26 0 38.40 38.35 38.40 38.00 38.90 3,905,985 149,973,841 38.396 17.23 17.21 17.23 17.05 17.45 8,706,007 17.226 -0.13%
2008-03-25 0 38.45 38.45 38.80 36.00 39.15 15,328,265 586,587,233 38.268 17.25 17.25 17.41 16.15 17.56 34,165,001 17.169 9.39%
2008-03-20 0 35.15 35.05 35.15 34.65 35.65 7,415,120 260,217,349 35.093 15.77 15.73 15.77 15.55 15.99 16,527,479 15.745 -1.54%
2008-03-19 0 35.70 35.45 35.60 33.65 36.10 19,449,487 687,425,390 35.344 16.02 15.90 15.97 15.10 16.20 43,350,748 15.857 3.57%
2008-03-18 0 35.65 35.55 35.65 34.20 36.30 14,249,475 497,890,494 34.941 15.47 15.42 15.47 14.84 15.75 32,847,745 15.158 -1.66%
2008-03-17 0 36.25 36.20 36.25 36.00 38.80 14,038,555 510,686,418 36.377 15.73 15.70 15.73 15.62 16.83 32,361,534 15.781 -8.81%
2008-03-14 0 39.75 39.60 39.65 38.80 40.10 7,294,698 288,768,926 39.586 17.24 17.18 17.20 16.83 17.40 16,815,663 17.173 -0.50%
2008-03-13 0 39.95 39.90 39.95 39.75 41.60 6,900,669 278,431,040 40.348 17.33 17.31 17.33 17.24 18.05 15,907,352 17.503 -4.88%
2008-03-12 0 42.00 41.90 41.95 41.50 42.90 5,236,925 220,391,611 42.084 18.22 18.18 18.20 18.00 18.61 12,072,106 18.256 -0.24%
2008-03-11 0 42.10 42.05 42.20 40.85 42.60 4,961,298 206,149,893 41.552 18.26 18.24 18.31 17.72 18.48 11,436,734 18.025 1.94%
2008-03-10 0 41.30 41.30 41.35 40.80 41.35 7,326,702 301,902,717 41.206 17.92 17.92 17.94 17.70 17.94 16,889,439 17.875 -0.48%
2008-03-07 0 41.50 41.60 41.65 40.70 42.40 5,178,575 214,197,606 41.362 18.00 18.05 18.07 17.66 18.39 11,937,598 17.943 -2.81%
2008-03-06 0 42.70 42.70 42.75 42.00 42.95 6,232,609 265,205,562 42.551 18.52 18.52 18.55 18.22 18.63 14,367,347 18.459 2.77%
2008-03-05 0 41.55 41.50 41.60 41.20 42.30 5,461,642 227,622,701 41.677 18.02 18.00 18.05 17.87 18.35 12,590,121 18.079 0.61%
2008-03-04 0 41.30 41.35 41.55 41.20 42.60 5,999,894 249,098,263 41.517 17.92 17.94 18.02 17.87 18.48 13,830,895 18.010 -1.43%
2008-03-03 0 41.90 41.65 41.70 40.90 42.30 8,079,206 339,271,524 41.993 18.18 18.07 18.09 17.74 18.35 18,624,103 18.217 -1.99%
2008-02-29 0 42.75 42.75 42.80 41.95 42.85 6,005,128 255,520,781 42.550 18.55 18.55 18.57 18.20 18.59 13,842,960 18.459 0.00%
2008-02-28 0 42.75 42.65 42.75 42.20 43.30 6,557,021 280,474,872 42.775 18.55 18.50 18.55 18.31 18.78 15,115,178 18.556 0.23%
2008-02-27 0 42.65 42.40 42.65 41.55 43.00 9,107,528 388,020,487 42.604 18.50 18.39 18.50 18.02 18.65 20,994,581 18.482 3.02%
2008-02-26 0 41.40 41.10 41.20 40.60 41.55 4,298,671 176,549,371 41.071 17.96 17.83 17.87 17.61 18.02 9,909,253 17.817 2.60%
2008-02-25 0 40.35 40.25 40.40 40.15 40.60 2,544,438 102,558,181 40.307 17.50 17.46 17.53 17.42 17.61 5,865,413 17.485 0.12%
2008-02-22 0 40.30 40.30 40.35 40.05 40.50 3,578,343 144,050,067 40.256 17.48 17.48 17.50 17.37 17.57 8,248,760 17.463 -0.98%
2008-02-21 0 40.70 40.60 40.70 40.35 41.15 8,272,954 336,540,993 40.680 17.66 17.61 17.66 17.50 17.85 19,070,729 17.647 0.62%
2008-02-20 0 40.45 40.70 40.75 40.30 41.00 9,462,069 383,320,250 40.511 17.55 17.66 17.68 17.48 17.79 21,811,865 17.574 -0.12%
2008-02-19 0 40.50 40.45 40.55 40.15 41.10 10,876,887 442,021,109 40.639 17.57 17.55 17.59 17.42 17.83 25,073,289 17.629 0.12%
2008-02-18 0 40.45 40.40 40.45 40.25 41.45 13,368,158 546,273,781 40.864 17.55 17.53 17.55 17.46 17.98 30,816,142 17.727 -2.88%
2008-02-15 0 41.65 41.60 41.75 40.50 43.20 15,862,882 665,800,679 41.972 18.07 18.05 18.11 17.57 18.74 36,566,954 18.208 -3.03%
2008-02-14 0 42.95 42.95 43.00 41.80 43.45 12,245,830 521,423,356 42.580 18.63 18.63 18.65 18.13 18.85 28,228,963 18.471 5.14%
2008-02-13 0 40.85 40.80 40.90 40.05 42.30 8,394,618 344,865,491 41.082 17.72 17.70 17.74 17.37 18.35 19,351,188 17.821 -1.09%
2008-02-12 0 41.30 41.20 41.30 40.60 41.35 9,096,096 372,449,636 40.946 17.92 17.87 17.92 17.61 17.94 20,968,228 17.763 2.61%
2008-02-11 0 40.25 40.35 40.50 40.00 42.15 10,348,871 421,087,526 40.689 17.46 17.50 17.57 17.35 18.28 23,856,112 17.651 -3.82%
2008-02-06 0 41.85 41.85 42.00 41.20 42.30 10,019,928 418,473,932 41.764 18.15 18.15 18.22 17.87 18.35 23,097,836 18.117 -4.89%
2008-02-05 0 44.00 44.00 44.05 43.80 45.00 3,577,984 158,092,627 44.185 19.09 19.09 19.11 19.00 19.52 8,247,932 19.168 -2.55%
2008-02-04 0 45.15 45.30 45.35 44.00 45.30 8,221,301 366,819,934 44.618 19.59 19.65 19.67 19.09 19.65 18,951,659 19.356 2.38%
2008-02-01 0 44.10 44.10 44.20 41.65 44.70 14,431,231 621,290,767 43.052 19.13 19.13 19.17 18.07 19.39 33,266,727 18.676 -0.11%
2008-01-31 0 44.15 44.20 44.65 42.50 44.80 5,167,839 227,151,899 43.955 19.15 19.17 19.37 18.44 19.43 11,912,850 19.068 0.34%
2008-01-30 0 44.00 44.50 44.70 43.60 46.00 5,776,282 257,416,235 44.564 19.09 19.30 19.39 18.91 19.95 13,315,426 19.332 -2.22%
2008-01-29 0 45.00 44.90 45.20 44.90 46.30 7,229,621 330,027,378 45.649 19.52 19.48 19.61 19.48 20.09 16,665,649 19.803 1.35%
2008-01-28 0 44.40 44.70 45.00 44.10 46.70 10,325,732 462,732,375 44.814 19.26 19.39 19.52 19.13 20.26 23,802,772 19.440 -5.93%
2008-01-25 0 47.20 47.25 47.35 45.10 47.80 15,601,348 726,036,776 46.537 20.48 20.50 20.54 19.56 20.74 35,964,068 20.188 7.64%
2008-01-24 0 43.85 43.85 43.90 43.60 45.80 12,911,001 578,763,795 44.827 19.02 19.02 19.04 18.91 19.87 29,762,308 19.446 0.11%
2008-01-23 0 43.80 43.90 44.10 41.95 44.40 15,349,784 658,993,600 42.932 19.00 19.04 19.13 18.20 19.26 35,384,166 18.624 9.36%
2008-01-22 0 40.05 40.10 40.90 40.05 44.00 15,661,118 648,011,574 41.377 17.37 17.40 17.74 17.37 19.09 36,101,850 17.950 -11.30%
2008-01-21 0 45.15 45.00 45.15 44.30 46.75 8,328,478 379,043,668 45.512 19.59 19.52 19.59 19.22 20.28 19,198,723 19.743 -2.90%
2008-01-18 0 46.50 46.35 46.50 45.05 46.80 4,849,420 222,497,380 45.881 20.17 20.11 20.17 19.54 20.30 11,178,834 19.903 0.98%
2008-01-17 0 46.05 46.00 46.05 45.00 47.20 7,718,324 354,984,598 45.992 19.98 19.95 19.98 19.52 20.48 17,792,202 19.952 0.11%
2008-01-16 0 46.00 46.05 46.25 45.55 46.90 7,841,705 361,722,924 46.128 19.95 19.98 20.06 19.76 20.35 18,076,618 20.011 -3.77%
2008-01-15 0 47.80 47.80 47.85 47.00 49.15 7,892,908 378,906,204 48.006 20.74 20.74 20.76 20.39 21.32 18,194,651 20.825 -2.05%
2008-01-14 0 48.80 48.80 48.85 48.45 49.35 8,126,791 397,219,588 48.878 21.17 21.17 21.19 21.02 21.41 18,733,796 21.203 -1.51%
2008-01-11 0 49.55 49.40 49.75 49.00 50.85 7,410,130 369,772,907 49.901 21.49 21.43 21.58 21.26 22.06 17,081,756 21.647 -1.69%
2008-01-10 0 50.40 50.35 50.45 50.20 50.90 4,344,493 219,340,216 50.487 21.86 21.84 21.89 21.78 22.08 10,014,881 21.901 -0.79%
2008-01-09 0 50.80 50.80 51.00 50.20 51.35 6,298,054 319,739,870 50.768 22.04 22.04 22.12 21.78 22.28 14,518,210 22.023 -0.20%
2008-01-08 0 50.90 51.00 51.10 50.50 52.60 3,951,522 203,133,289 51.406 22.08 22.12 22.17 21.91 22.82 9,109,008 22.300 -1.55%
2008-01-07 0 51.70 51.45 51.70 50.40 51.75 5,093,674 260,232,444 51.089 22.43 22.32 22.43 21.86 22.45 11,741,885 22.163 -2.08%
2008-01-04 0 52.80 53.00 53.10 50.70 53.40 5,060,626 262,071,042 51.786 22.90 22.99 23.03 21.99 23.17 11,665,703 22.465 3.02%
2008-01-03 0 51.25 51.15 51.30 51.00 52.60 3,776,293 195,765,921 51.841 22.23 22.19 22.25 22.12 22.82 8,705,072 22.489 -3.48%
2008-01-02 0 53.10 53.30 53.35 51.80 54.45 2,226,863 118,094,773 53.032 23.03 23.12 23.14 22.47 23.62 5,133,342 23.005 -0.47%
2007-12-31 0 53.35 53.10 53.20 52.90 53.80 3,313,990 176,438,844 53.241 23.14 23.03 23.08 22.95 23.34 7,639,376 23.096 0.85%
2007-12-28 0 52.90 52.85 53.00 49.85 53.80 5,831,477 304,307,806 52.184 22.95 22.93 22.99 21.63 23.34 13,442,661 22.637 2.72%
2007-12-27 0 51.50 51.50 51.65 51.45 53.40 3,487,822 181,991,341 52.179 22.34 22.34 22.41 22.32 23.17 8,040,092 22.635 -2.09%
2007-12-24 0 52.60 52.60 52.75 51.70 53.80 3,457,584 181,293,763 52.434 22.82 22.82 22.88 22.43 23.34 7,970,387 22.746 2.33%
2007-12-21 0 51.40 51.40 51.45 49.00 52.35 7,174,695 362,931,530 50.585 22.30 22.30 22.32 21.26 22.71 16,539,034 21.944 4.68%
2007-12-20 0 49.10 48.80 48.95 48.80 49.65 3,694,726 182,194,532 49.312 21.30 21.17 21.23 21.17 21.54 8,517,045 21.392 0.41%
2007-12-19 0 48.90 48.85 48.90 47.55 49.20 5,898,204 287,477,843 48.740 21.21 21.19 21.21 20.63 21.34 13,596,480 21.144 1.24%
2007-12-18 0 48.30 48.30 48.35 46.65 48.50 8,362,825 395,709,259 47.318 20.95 20.95 20.97 20.24 21.04 19,277,899 20.527 2.66%
2007-12-17 0 47.05 47.20 47.25 46.50 49.90 12,049,183 585,339,499 48.579 20.41 20.48 20.50 20.17 21.65 27,775,654 21.074 -6.83%
2007-12-14 0 50.50 50.40 50.45 49.30 52.50 5,921,773 302,464,888 51.077 21.91 21.86 21.89 21.39 22.77 13,650,811 22.157 -2.04%
2007-12-13 0 51.55 51.40 51.50 50.85 53.35 6,595,073 341,883,578 51.839 22.36 22.30 22.34 22.06 23.14 15,202,895 22.488 -3.10%
2007-12-12 0 53.20 53.00 53.10 51.95 54.00 9,343,742 493,740,250 52.842 23.08 22.99 23.03 22.54 23.43 21,539,099 22.923 -1.75%
2007-12-11 0 54.15 53.65 53.80 52.65 55.05 7,871,967 421,698,037 53.570 23.49 23.27 23.34 22.84 23.88 18,146,378 23.239 0.56%
2007-12-10 0 53.85 53.90 54.00 53.60 55.30 9,052,768 491,277,641 54.268 23.36 23.38 23.43 23.25 23.99 20,868,349 23.542 -0.09%
2007-12-07 0 53.90 53.80 53.85 53.85 61.00 15,905,128 904,708,466 56.882 23.38 23.34 23.36 23.36 26.46 36,664,339 24.675 -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 25.23 25.16 25.23 24.38 25.42 40,196,000 24.900 5.34%
2007-12-05 0 55.20 55.30 55.35 51.10 55.30 15,443,056 827,193,470 53.564 23.95 23.99 24.01 22.17 23.99 35,599,175 23.236 6.46%
2007-12-04 0 51.85 51.45 51.50 49.00 51.95 8,393,939 425,081,770 50.642 22.49 22.32 22.34 21.26 22.54 19,349,623 21.968 5.39%
2007-12-03 0 49.20 48.95 49.05 48.20 49.50 12,618,493 616,729,884 48.875 21.34 21.23 21.28 20.91 21.47 29,088,021 21.202 3.91%
2007-11-30 0 47.35 47.15 47.25 45.60 48.05 15,209,725 716,524,808 47.110 20.54 20.45 20.50 19.78 20.84 35,061,303 20.436 1.72%
2007-11-29 0 46.55 46.00 46.60 45.95 47.10 10,929,451 508,389,978 46.516 20.19 19.95 20.22 19.93 20.43 25,194,459 20.179 1.86%
2007-11-28 0 45.70 45.60 45.65 45.20 47.00 10,423,689 477,616,613 45.820 19.82 19.78 19.80 19.61 20.39 24,028,582 19.877 -3.18%
2007-11-27 0 47.20 47.35 47.45 46.20 48.15 7,444,328 353,944,432 47.546 20.48 20.54 20.58 20.04 20.89 17,160,589 20.625 -1.46%
2007-11-26 0 47.90 47.90 47.95 45.90 47.95 5,728,870 270,363,070 47.193 20.78 20.78 20.80 19.91 20.80 13,206,133 20.473 3.23%
2007-11-23 0 46.40 46.10 46.40 46.00 46.95 3,696,768 171,654,793 46.434 20.13 20.00 20.13 19.95 20.37 8,521,752 20.143 0.00%
2007-11-22 0 46.40 46.40 46.45 46.30 48.55 6,795,315 320,202,874 47.121 20.13 20.13 20.15 20.09 21.06 15,664,491 20.441 -3.73%
2007-11-21 0 48.20 48.05 48.15 48.05 50.00 9,267,306 454,242,770 49.016 20.91 20.84 20.89 20.84 21.69 21,362,899 21.263 -4.65%
2007-11-20 0 50.55 50.60 50.70 46.50 50.70 13,306,338 655,774,986 49.283 21.93 21.95 21.99 20.17 21.99 30,673,635 21.379 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 20.93 20.91 20.95 19.74 21.10 203,524,879 21.951 3.99%
2007-11-16 0 46.40 46.35 46.40 46.25 48.00 6,370,939 299,535,823 47.016 20.13 20.11 20.13 20.06 20.82 14,686,224 20.396 -4.23%
2007-11-15 0 48.45 48.40 48.45 48.40 50.30 5,013,568 246,216,768 49.110 21.02 21.00 21.02 21.00 21.82 11,557,226 21.304 -3.68%
2007-11-14 0 50.30 50.30 50.40 48.90 50.40 10,453,713 517,911,395 49.543 21.82 21.82 21.86 21.21 21.86 24,097,793 21.492 4.14%
2007-11-13 0 48.30 48.20 48.25 46.75 48.50 7,540,326 357,716,932 47.441 20.95 20.91 20.93 20.28 21.04 17,381,883 20.580 0.94%
2007-11-12 0 47.85 47.85 47.95 47.20 48.65 4,955,569 237,158,739 47.857 20.76 20.76 20.80 20.48 21.10 11,423,527 20.761 -2.55%
2007-11-09 0 49.10 49.05 49.40 48.50 50.30 4,183,057 206,669,606 49.406 21.30 21.28 21.43 21.04 21.82 9,642,740 21.433 -1.21%
2007-11-08 0 49.70 49.75 49.90 49.15 50.60 7,828,083 388,826,652 49.671 21.56 21.58 21.65 21.32 21.95 18,045,217 21.547 -3.40%
2007-11-07 0 51.45 51.70 51.90 50.20 53.50 11,633,207 606,650,023 52.148 22.32 22.43 22.51 21.78 23.21 26,816,750 22.622 -2.19%
2007-11-06 0 52.60 52.60 52.65 49.00 53.00 13,394,955 681,605,495 50.885 22.82 22.82 22.84 21.26 22.99 30,877,914 22.074 6.48%
2007-11-05 0 49.40 49.30 49.40 48.75 50.05 5,860,450 289,598,373 49.416 21.43 21.39 21.43 21.15 21.71 13,509,450 21.437 -0.10%
2007-11-02 0 49.45 49.45 49.50 49.10 50.35 8,227,978 407,887,647 49.573 21.45 21.45 21.47 21.30 21.84 18,967,051 21.505 -3.61%
2007-11-01 0 51.30 51.30 51.55 50.90 52.15 6,234,877 320,287,996 51.370 22.25 22.25 22.36 22.08 22.62 14,372,575 22.285 -1.72%
2007-10-31 0 52.20 51.80 52.00 50.40 52.25 4,462,195 228,902,516 51.298 22.64 22.47 22.56 21.86 22.67 10,286,206 22.253 1.85%
2007-10-30 0 51.25 51.15 51.30 51.00 52.35 8,037,772 416,184,978 51.779 22.23 22.19 22.25 22.12 22.71 18,528,590 22.462 -3.12%
2007-10-29 0 52.90 52.80 52.90 50.60 52.95 7,899,006 408,092,737 51.664 22.95 22.90 22.95 21.95 22.97 18,208,708 22.412 4.44%
2007-10-26 0 50.65 50.70 50.75 50.55 51.40 11,085,197 563,809,435 50.861 21.97 21.99 22.02 21.93 22.30 25,553,483 22.064 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 21.95 21.99 22.02 21.10 22.10 51,359,246 21.452 5.53%
2007-10-24 0 47.95 47.95 48.00 46.90 49.10 14,138,629 677,197,301 47.897 20.80 20.80 20.82 20.35 21.30 32,592,223 20.778 2.57%
2007-10-23 0 46.75 46.65 46.75 45.90 47.20 8,732,332 406,588,719 46.561 20.28 20.24 20.28 19.91 20.48 20,129,683 20.198 1.85%
2007-10-22 0 45.90 45.90 46.00 45.20 46.50 11,036,766 507,495,803 45.982 19.91 19.91 19.95 19.61 20.17 25,441,841 19.947 -1.92%
2007-10-18 0 46.80 46.75 46.80 45.60 46.95 9,250,869 429,459,663 46.424 20.30 20.28 20.30 19.78 20.37 21,325,009 20.139 1.96%
2007-10-17 0 45.90 45.80 45.85 45.25 46.15 6,104,355 279,564,520 45.798 19.91 19.87 19.89 19.63 20.02 14,071,697 19.867 0.44%
2007-10-16 0 45.70 45.60 45.80 45.25 47.10 7,736,451 356,436,540 46.072 19.82 19.78 19.87 19.63 20.43 17,833,988 19.986 -2.56%
2007-10-15 0 46.90 46.80 46.90 45.70 47.30 6,055,052 281,508,634 46.492 20.35 20.30 20.35 19.82 20.52 13,958,044 20.168 1.19%
2007-10-12 0 46.35 46.20 46.30 45.85 47.55 13,499,294 631,018,130 46.745 20.11 20.04 20.09 19.89 20.63 31,118,435 20.278 0.98%
2007-10-11 0 45.90 45.90 45.95 45.05 47.00 14,281,634 656,403,651 45.961 19.91 19.91 19.93 19.54 20.39 32,921,877 19.938 2.46%
2007-10-10 0 44.80 45.05 45.10 44.30 45.50 6,614,784 296,734,023 44.859 19.43 19.54 19.56 19.22 19.74 15,248,333 19.460 0.00%
2007-10-09 0 44.80 44.70 44.75 44.05 45.00 4,893,901 217,468,316 44.437 19.43 19.39 19.41 19.11 19.52 11,281,371 19.277 0.56%
2007-10-08 0 44.55 44.55 44.60 44.30 45.40 9,618,121 432,319,588 44.948 19.33 19.33 19.35 19.22 19.69 22,171,595 19.499 0.11%
2007-10-05 0 44.50 44.50 44.55 44.00 45.70 10,998,750 493,007,436 44.824 19.30 19.30 19.33 19.09 19.82 25,354,206 19.445 1.37%
2007-10-04 0 43.90 43.90 44.00 43.00 44.20 7,956,034 349,138,464 43.883 19.04 19.04 19.09 18.65 19.17 18,340,168 19.037 1.74%
2007-10-03 0 43.15 43.15 43.20 43.00 44.50 11,545,198 503,734,058 43.631 18.72 18.72 18.74 18.65 19.30 26,613,873 18.927 -0.58%
2007-10-02 0 43.40 43.35 43.55 43.25 44.35 13,035,122 571,489,133 43.842 18.83 18.81 18.89 18.76 19.24 30,048,430 19.019 -0.46%
2007-09-28 0 43.60 43.65 43.75 43.00 44.00 4,208,036 183,541,038 43.617 18.91 18.94 18.98 18.65 19.09 9,700,322 18.921 -0.34%
2007-09-27 0 43.75 43.60 43.85 43.55 44.25 9,340,097 410,082,462 43.906 18.98 18.91 19.02 18.89 19.20 21,530,696 19.046 -0.23%
2007-09-25 0 43.85 43.85 44.00 43.50 44.30 6,699,625 294,013,799 43.885 19.02 19.02 19.09 18.87 19.22 15,443,907 19.038 -1.90%
2007-09-24 0 44.70 44.75 44.80 44.10 44.75 4,660,831 206,406,712 44.285 19.39 19.41 19.43 19.13 19.41 10,744,100 19.211 0.56%
2007-09-21 0 44.45 44.40 44.50 44.25 44.70 3,268,342 145,283,632 44.452 19.28 19.26 19.30 19.20 19.39 7,534,149 19.283 -0.22%
2007-09-20 0 44.55 44.55 44.60 44.45 45.55 12,974,288 583,534,250 44.976 19.33 19.33 19.35 19.28 19.76 29,908,196 19.511 -0.34%
2007-09-19 0 44.70 44.55 44.65 44.40 45.60 21,865,670 981,827,997 44.903 19.39 19.33 19.37 19.26 19.78 50,404,520 19.479 3.71%
2007-09-18 0 43.10 43.10 43.15 42.00 43.70 7,630,098 325,853,843 42.706 18.70 18.70 18.72 18.22 18.96 17,588,824 18.526 1.53%
2007-09-17 0 42.45 42.45 42.50 42.40 43.45 5,821,453 249,515,940 42.861 18.41 18.41 18.44 18.39 18.85 13,419,554 18.593 -2.08%
2007-09-14 0 43.35 43.25 43.30 43.05 43.85 6,626,283 287,077,408 43.324 18.81 18.76 18.78 18.68 19.02 15,274,840 18.794 -0.12%
2007-09-13 0 43.40 43.40 43.45 42.80 43.50 5,163,737 222,742,057 43.136 18.83 18.83 18.85 18.57 18.87 11,903,394 18.712 0.35%
2007-09-12 0 43.25 43.15 43.25 42.95 44.00 3,536,541 152,973,126 43.255 18.76 18.72 18.76 18.63 19.09 8,152,398 18.764 0.12%
2007-09-11 0 43.20 43.20 43.30 43.05 44.10 4,847,495 209,802,616 43.281 18.74 18.74 18.78 18.68 19.13 11,174,396 18.775 -1.37%
2007-09-10 0 43.80 43.90 44.00 42.05 44.00 7,152,448 310,593,184 43.425 19.00 19.04 19.09 18.24 19.09 16,487,750 18.838 -0.68%
2007-09-07 0 44.10 44.00 44.05 43.05 44.20 10,825,609 474,528,268 43.834 19.13 19.09 19.11 18.68 19.17 24,955,084 19.015 1.15%
2007-09-06 0 43.60 43.55 43.60 43.20 43.75 4,047,279 176,352,447 43.573 18.91 18.89 18.91 18.74 18.98 9,329,746 18.902 -0.34%
2007-09-05 0 43.75 43.65 43.80 43.20 43.90 6,025,112 261,897,258 43.468 18.98 18.94 19.00 18.74 19.04 13,889,027 18.856 0.92%
2007-09-04 0 43.35 43.30 43.35 43.10 43.75 6,998,631 303,993,464 43.436 18.81 18.78 18.81 18.70 18.98 16,133,173 18.843 -0.34%
2007-09-03 0 43.50 43.45 43.50 42.90 43.65 5,768,788 249,999,712 43.337 18.87 18.85 18.87 18.61 18.94 13,298,151 18.800 0.00%
2007-08-31 0 43.50 43.30 43.40 42.75 43.70 7,068,140 305,957,448 43.287 18.87 18.78 18.83 18.55 18.96 16,293,404 18.778 0.58%
2007-08-30 0 43.25 43.20 43.25 42.60 43.65 4,336,261 187,623,753 43.269 18.76 18.74 18.76 18.48 18.94 9,995,905 18.770 0.58%
2007-08-29 0 43.00 43.00 43.10 42.25 43.15 6,184,737 264,322,310 42.738 18.65 18.65 18.70 18.33 18.72 14,256,993 18.540 -0.58%
2007-08-28 0 43.25 43.25 43.35 43.00 43.50 4,280,329 185,074,148 43.238 18.76 18.76 18.81 18.65 18.87 9,866,971 18.757 -0.23%
2007-08-27 0 43.35 43.20 43.30 42.90 43.50 4,466,715 192,934,788 43.194 18.81 18.74 18.78 18.61 18.87 10,296,626 18.738 0.58%
2007-08-24 0 43.10 43.00 43.10 42.85 43.30 4,926,295 211,912,741 43.017 18.70 18.65 18.70 18.59 18.78 11,356,045 18.661 -0.92%
2007-08-23 0 43.50 43.50 43.70 42.95 44.35 6,776,647 294,071,249 43.395 18.87 18.87 18.96 18.63 19.24 15,621,458 18.825 0.81%
2007-08-22 0 43.15 43.20 43.25 42.30 43.50 6,931,384 297,812,583 42.966 18.72 18.74 18.76 18.35 18.87 15,978,156 18.639 2.25%
2007-08-21 0 42.20 42.35 42.40 42.05 44.90 8,896,213 382,680,941 43.016 18.31 18.37 18.39 18.24 19.48 20,507,460 18.661 0.48%
2007-08-20 0 42.00 41.85 42.00 40.70 42.30 9,283,496 386,943,127 41.681 18.22 18.15 18.22 17.66 18.35 21,400,220 18.081 3.96%
2007-08-17 0 40.40 40.20 40.40 38.00 40.50 10,221,522 402,086,300 39.337 17.53 17.44 17.53 16.48 17.57 23,562,548 17.065 0.50%
2007-08-16 0 40.20 40.15 40.20 39.95 41.60 11,594,661 467,320,145 40.305 17.44 17.42 17.44 17.33 18.05 26,727,894 17.484 -2.36%
2007-08-15 0 41.65 41.65 41.70 41.10 41.90 9,914,912 412,491,095 41.603 17.86 17.86 17.88 17.62 17.97 23,122,229 17.840 -1.42%
2007-08-14 0 42.25 42.20 42.25 42.00 42.80 4,232,679 178,925,836 42.272 18.12 18.10 18.12 18.01 18.35 9,870,887 18.127 0.00%
2007-08-13 0 42.25 42.20 42.25 41.65 42.70 6,833,095 288,688,140 42.249 18.12 18.10 18.12 17.86 18.31 15,935,228 18.116 -0.59%
2007-08-10 0 42.50 42.50 42.60 41.65 43.00 10,644,875 448,525,817 42.135 18.22 18.22 18.27 17.86 18.44 24,824,551 18.068 -2.19%
2007-08-09 0 43.45 43.40 43.45 43.20 44.25 8,495,170 369,677,746 43.516 18.63 18.61 18.63 18.52 18.97 19,811,297 18.660 0.58%
2007-08-08 0 43.20 43.15 43.20 43.10 43.60 8,519,836 369,399,956 43.358 18.52 18.50 18.52 18.48 18.70 19,868,820 18.592 0.47%
2007-08-07 0 43.00 42.95 43.00 42.80 43.40 7,553,010 325,311,915 43.070 18.44 18.42 18.44 18.35 18.61 17,614,118 18.469 0.12%
2007-08-06 0 42.95 42.95 43.00 42.40 43.80 20,795,433 896,656,777 43.118 18.42 18.42 18.44 18.18 18.78 48,496,321 18.489 -4.13%
2007-08-03 0 44.80 44.85 44.90 44.55 45.30 19,815,775 889,188,285 44.873 19.21 19.23 19.25 19.10 19.42 46,211,694 19.242 -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 19.47 19.45 19.47 18.78 20.93 74,442,920 19.800 -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 20.35 20.33 20.35 19.70 21.27 80,060,519 20.462 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 20.33 20.30 20.33 19.79 20.37 50,347,133 20.182 4.75%
2007-07-30 0 45.25 45.40 45.50 44.95 45.75 9,279,894 420,723,178 45.337 19.40 19.47 19.51 19.27 19.62 21,641,325 19.441 -0.22%
2007-07-27 0 45.35 45.35 45.40 44.50 45.60 6,558,040 295,599,735 45.074 19.45 19.45 19.47 19.08 19.55 15,293,782 19.328 -0.66%
2007-07-26 0 45.65 45.60 45.65 45.60 46.70 9,594,572 442,730,992 46.144 19.57 19.55 19.57 19.55 20.03 22,375,175 19.787 0.22%
2007-07-25 0 45.55 45.60 45.65 45.00 45.80 10,767,443 490,636,867 45.567 19.53 19.55 19.57 19.30 19.64 25,110,387 19.539 0.66%
2007-07-24 0 45.25 45.20 45.25 44.75 45.65 8,832,054 399,100,275 45.188 19.40 19.38 19.40 19.19 19.57 20,596,932 19.377 0.44%
2007-07-23 0 45.05 45.05 45.10 44.50 45.35 11,748,693 526,882,104 44.846 19.32 19.32 19.34 19.08 19.45 27,398,727 19.230 -1.21%
2007-07-20 0 45.60 45.50 45.60 45.00 45.85 12,921,353 584,752,287 45.255 19.55 19.51 19.55 19.30 19.66 30,133,447 19.405 -0.33%
2007-07-19 0 45.75 45.70 45.80 45.25 46.20 12,361,010 564,633,849 45.679 19.62 19.60 19.64 19.40 19.81 28,826,691 19.587 -1.19%
2007-07-18 0 46.30 46.30 46.60 46.20 46.75 4,480,861 208,004,399 46.421 19.85 19.85 19.98 19.81 20.05 10,449,663 19.905 -0.75%
2007-07-17 0 46.65 46.55 46.70 46.40 47.05 2,538,830 118,890,086 46.829 20.00 19.96 20.03 19.90 20.18 5,920,719 20.080 0.43%
2007-07-16 0 46.45 46.40 46.45 46.40 47.10 3,689,183 171,660,024 46.531 19.92 19.90 19.92 19.90 20.20 8,603,418 19.953 -0.75%
2007-07-13 0 46.80 46.65 46.80 46.60 47.20 3,507,871 164,168,385 46.800 20.07 20.00 20.07 19.98 20.24 8,180,587 20.068 0.43%
2007-07-12 0 46.60 46.50 46.55 46.50 47.10 5,221,132 244,861,155 46.898 19.98 19.94 19.96 19.94 20.20 12,176,024 20.110 -0.85%
2007-07-11 0 47.00 47.00 47.05 46.55 47.60 5,215,339 245,525,546 47.078 20.15 20.15 20.18 19.96 20.41 12,162,515 20.187 -0.95%
2007-07-10 0 47.45 47.45 47.55 46.85 47.70 14,247,705 673,993,740 47.305 20.35 20.35 20.39 20.09 20.45 33,226,588 20.285 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 19.98 19.94 19.96 19.62 20.18 57,042,832 19.928 4.13%
2007-07-06 0 44.75 44.70 44.75 44.40 45.00 5,121,006 228,689,332 44.657 19.19 19.17 19.19 19.04 19.30 11,942,524 19.149 -0.56%
2007-07-05 0 45.00 45.00 45.05 44.45 45.00 10,611,818 476,022,951 44.858 19.30 19.30 19.32 19.06 19.30 24,747,460 19.235 1.24%
2007-07-04 0 44.45 44.40 44.45 44.05 44.85 5,300,220 235,881,915 44.504 19.06 19.04 19.06 18.89 19.23 12,360,463 19.084 0.00%
2007-07-03 0 44.45 44.45 44.50 43.85 44.55 4,280,325 189,493,406 44.271 19.06 19.06 19.08 18.80 19.10 9,982,000 18.984 1.02%
2007-06-29 0 44.00 44.00 44.05 43.85 44.70 3,659,010 161,709,312 44.195 18.87 18.87 18.89 18.80 19.17 8,533,053 18.951 -1.12%
2007-06-28 0 44.50 44.40 44.50 44.00 44.70 4,723,889 208,668,882 44.173 19.08 19.04 19.08 18.87 19.17 11,016,421 18.942 1.25%
2007-06-27 0 43.95 43.95 44.00 43.80 44.25 6,175,954 271,505,085 43.962 18.85 18.85 18.87 18.78 18.97 14,402,732 18.851 -0.34%
2007-06-26 0 44.10 44.20 44.25 43.70 44.40 5,307,967 233,996,349 44.084 18.91 18.95 18.97 18.74 19.04 12,378,529 18.903 0.00%
2007-06-25 0 44.10 44.10 44.25 44.00 44.70 4,527,940 200,720,337 44.329 18.91 18.91 18.97 18.87 19.17 10,559,455 19.009 -0.90%
2007-06-22 0 44.50 44.50 44.55 43.85 44.60 6,835,952 301,788,824 44.147 19.08 19.08 19.10 18.80 19.12 15,941,891 18.931 0.45%
2007-06-21 0 44.30 44.25 44.30 43.70 44.30 14,412,934 634,546,012 44.026 19.00 18.97 19.00 18.74 19.00 33,611,913 18.879 1.14%
2007-06-20 0 43.80 43.80 43.85 43.70 44.30 12,144,661 534,529,464 44.014 18.78 18.78 18.80 18.74 19.00 28,322,151 18.873 -0.79%
2007-06-18 0 44.15 43.85 44.20 43.90 44.60 7,579,395 335,607,649 44.279 18.93 18.80 18.95 18.82 19.12 17,675,649 18.987 0.23%
2007-06-15 0 44.05 44.00 44.05 44.00 44.40 4,611,773 203,425,328 44.110 18.89 18.87 18.89 18.87 19.04 10,754,959 18.915 0.46%
2007-06-14 0 43.85 44.00 44.10 43.65 44.90 10,804,766 476,355,017 44.087 18.80 18.87 18.91 18.72 19.25 25,197,427 18.905 -1.02%
2007-06-13 0 44.30 44.25 44.30 44.05 44.60 5,131,022 227,146,227 44.269 19.00 18.97 19.00 18.89 19.12 11,965,882 18.983 -1.45%
2007-06-12 0 44.95 44.95 45.00 44.25 45.20 5,312,709 236,595,119 44.534 19.27 19.27 19.30 18.97 19.38 12,389,588 19.096 0.00%
2007-06-11 0 44.95 44.95 45.05 44.60 45.80 6,801,517 306,052,452 44.998 19.27 19.27 19.32 19.12 19.64 15,861,586 19.295 -1.43%
2007-06-08 0 45.60 45.70 45.85 45.00 45.85 5,386,677 244,049,957 45.306 19.55 19.60 19.66 19.30 19.66 12,562,086 19.428 -0.98%
2007-06-07 0 46.05 46.25 46.30 45.50 46.50 4,532,869 208,295,528 45.952 19.75 19.83 19.85 19.51 19.94 10,570,949 19.705 -0.32%
2007-06-06 0 46.20 46.00 46.20 45.80 46.45 3,566,983 164,550,169 46.131 19.81 19.72 19.81 19.64 19.92 8,318,440 19.781 -0.32%
2007-06-05 0 46.35 46.35 46.60 45.60 46.75 7,214,951 332,700,005 46.113 19.88 19.88 19.98 19.55 20.05 16,825,742 19.773 1.20%
2007-06-04 0 45.80 45.75 45.80 45.35 46.10 6,021,467 275,161,796 45.697 19.64 19.62 19.64 19.45 19.77 14,042,458 19.595 0.11%
2007-06-01 0 45.75 45.80 46.00 45.15 46.15 6,474,582 295,778,839 45.683 19.62 19.64 19.72 19.36 19.79 15,099,152 19.589 0.33%
2007-05-31 0 45.60 45.45 45.50 45.40 46.25 7,660,271 349,142,011 45.578 19.55 19.49 19.51 19.47 19.83 17,864,257 19.544 -0.22%
2007-05-30 0 45.70 45.75 45.80 45.20 46.35 6,670,960 304,156,441 45.594 19.60 19.62 19.64 19.38 19.88 15,557,119 19.551 -2.25%
2007-05-29 0 46.75 46.70 46.90 46.15 46.80 4,118,129 191,384,894 46.474 20.05 20.03 20.11 19.79 20.07 9,603,748 19.928 -0.11%
2007-05-28 0 46.80 46.65 46.80 46.45 47.05 3,323,677 155,183,168 46.690 20.07 20.00 20.07 19.92 20.18 7,751,034 20.021 0.11%
2007-05-25 0 46.75 46.75 46.90 46.50 47.10 4,540,434 213,329,253 46.984 20.05 20.05 20.11 19.94 20.20 10,588,592 20.147 -1.79%
2007-05-23 0 47.60 47.80 47.85 46.90 48.00 3,892,330 184,986,111 47.526 20.41 20.50 20.52 20.11 20.58 9,077,170 20.379 0.11%
2007-05-22 0 47.55 47.45 47.60 47.25 47.70 5,412,861 256,829,298 47.448 20.39 20.35 20.41 20.26 20.45 12,623,149 20.346 0.63%
2007-05-21 0 47.25 47.20 47.25 46.85 47.60 2,955,373 139,068,217 47.056 20.26 20.24 20.26 20.09 20.41 6,892,125 20.178 -0.21%
2007-05-18 0 47.35 47.40 47.45 46.35 47.45 3,291,662 153,801,865 46.725 20.30 20.33 20.35 19.88 20.35 7,676,373 20.036 0.11%
2007-05-17 0 47.30 47.40 47.45 46.75 47.45 2,763,807 129,819,284 46.971 20.28 20.33 20.35 20.05 20.35 6,445,380 20.141 0.75%
2007-05-16 0 46.95 46.85 46.95 46.15 47.05 4,723,442 219,350,545 46.439 20.13 20.09 20.13 19.79 20.18 11,015,378 19.913 0.32%
2007-05-15 0 46.80 46.65 46.80 46.40 47.50 3,071,773 144,142,730 46.925 20.07 20.00 20.07 19.90 20.37 7,163,577 20.122 -0.64%
2007-05-14 0 47.10 47.00 47.45 46.90 47.60 4,463,721 210,397,596 47.135 20.20 20.15 20.35 20.11 20.41 10,409,692 20.212 1.51%
2007-05-11 0 46.40 46.40 46.45 45.75 46.45 6,001,550 275,945,843 45.979 19.90 19.90 19.92 19.62 19.92 13,996,010 19.716 -1.28%
2007-05-10 0 47.00 46.95 47.10 46.35 47.10 5,451,745 254,612,787 46.703 20.15 20.13 20.20 19.88 20.20 12,713,829 20.026 -1.16%
2007-05-09 0 47.55 47.45 47.50 46.35 47.55 2,094,128 98,290,195 46.936 20.39 20.35 20.37 19.88 20.39 4,883,645 20.126 1.17%
2007-05-08 0 47.00 46.80 47.05 46.25 47.15 4,349,197 203,678,322 46.831 20.15 20.07 20.18 19.83 20.22 10,142,614 20.081 1.51%
2007-05-07 0 46.30 46.30 46.35 46.25 47.60 4,770,485 224,131,893 46.983 19.85 19.85 19.88 19.83 20.41 11,125,086 20.147 -2.22%
2007-05-04 0 47.35 47.35 47.40 47.15 47.95 3,493,368 165,828,918 47.470 20.30 20.30 20.33 20.22 20.56 8,146,765 20.355 -0.21%
2007-05-03 0 47.45 47.40 47.45 46.95 48.85 5,738,767 273,697,721 47.693 20.35 20.33 20.35 20.13 20.95 13,383,183 20.451 -1.96%
2007-05-02 0 48.40 48.40 48.50 48.20 48.80 2,024,740 98,235,142 48.517 20.75 20.75 20.80 20.67 20.93 4,721,827 20.804 0.00%
2007-04-30 0 48.40 48.50 48.60 47.95 48.85 2,105,320 101,668,064 48.291 20.75 20.80 20.84 20.56 20.95 4,909,745 20.707 -0.31%
2007-04-27 0 48.55 48.30 48.75 47.80 48.90 2,489,255 120,515,743 48.414 20.82 20.71 20.90 20.50 20.97 5,805,107 20.760 0.41%
2007-04-26 0 48.35 48.35 48.90 48.00 49.05 4,329,951 211,599,053 48.869 20.73 20.73 20.97 20.58 21.03 10,097,731 20.955 0.31%
2007-04-25 0 48.20 48.20 48.25 47.20 48.30 2,412,693 115,874,054 48.027 20.67 20.67 20.69 20.24 20.71 5,626,559 20.594 0.00%
2007-04-24 0 48.20 48.20 48.25 47.20 48.30 2,565,689 123,526,406 48.146 20.67 20.67 20.69 20.24 20.71 5,983,356 20.645 -0.52%
2007-04-23 0 48.45 48.30 48.45 48.10 48.75 4,942,617 239,776,260 48.512 20.78 20.71 20.78 20.63 20.90 11,526,509 20.802 1.68%
2007-04-20 0 47.65 47.65 47.75 47.20 48.00 1,761,127 83,945,669 47.666 20.43 20.43 20.48 20.24 20.58 4,107,064 20.439 2.03%
2007-04-19 0 46.70 46.70 46.75 46.60 47.30 2,134,673 100,024,350 46.857 20.03 20.03 20.05 19.98 20.28 4,978,198 20.092 -2.51%
2007-04-18 0 47.90 47.80 47.90 47.15 48.05 1,811,796 86,323,791 47.645 20.54 20.50 20.54 20.22 20.60 4,225,228 20.431 0.31%
2007-04-17 0 47.75 47.70 47.75 47.35 47.80 1,538,894 73,392,133 47.691 20.48 20.45 20.48 20.30 20.50 3,588,802 20.450 -0.21%
2007-04-16 0 47.85 47.90 47.95 47.45 48.10 3,080,695 147,400,488 47.847 20.52 20.54 20.56 20.35 20.63 7,184,384 20.517 0.53%
2007-04-13 0 47.60 47.55 47.60 47.45 48.05 3,262,742 155,954,246 47.799 20.41 20.39 20.41 20.35 20.60 7,608,930 20.496 -1.65%
2007-04-12 0 48.40 48.35 48.50 47.85 48.55 2,175,591 105,056,813 48.289 20.75 20.73 20.80 20.52 20.82 5,073,622 20.706 -0.31%
2007-04-11 0 48.55 48.55 48.60 48.00 49.00 3,372,886 163,798,833 48.563 20.82 20.82 20.84 20.58 21.01 7,865,793 20.824 -0.41%
2007-04-10 0 48.75 48.75 48.80 47.95 49.00 8,383,534 407,675,019 48.628 20.90 20.90 20.93 20.56 21.01 19,550,954 20.852 1.99%
2007-04-04 0 47.80 47.75 47.80 46.85 47.80 7,306,019 346,040,606 47.364 20.50 20.48 20.50 20.09 20.50 17,038,118 20.310 2.47%
2007-04-03 0 46.65 46.65 46.70 45.50 47.00 4,059,700 188,148,148 46.345 20.00 20.00 20.03 19.51 20.15 9,467,488 19.873 1.97%
2007-04-02 0 45.75 45.75 45.90 45.35 46.15 6,268,661 286,755,282 45.744 19.62 19.62 19.68 19.45 19.79 14,618,931 19.615 0.66%
2007-03-30 0 45.45 45.45 45.50 44.65 45.55 5,875,288 266,367,449 45.337 19.49 19.49 19.51 19.15 19.53 13,701,559 19.441 0.44%
2007-03-29 0 45.25 45.30 45.35 43.70 45.30 5,270,714 235,991,411 44.774 19.40 19.42 19.45 18.74 19.42 12,291,653 19.199 1.57%
2007-03-28 0 44.55 44.55 44.65 44.50 45.30 7,551,149 337,821,479 44.738 19.10 19.10 19.15 19.08 19.42 17,609,778 19.184 -1.00%
2007-03-27 0 45.00 45.00 45.05 44.40 45.55 6,317,205 285,827,211 45.246 19.30 19.30 19.32 19.04 19.53 14,732,139 19.402 0.78%
2007-03-26 0 44.65 44.60 44.65 43.95 44.90 4,383,963 195,904,245 44.687 19.15 19.12 19.15 18.85 19.25 10,223,691 19.162 0.79%
2007-03-23 0 44.30 44.20 44.25 43.55 44.70 4,309,059 191,606,191 44.466 19.00 18.95 18.97 18.67 19.17 10,049,010 19.067 0.00%
2007-03-22 0 44.30 44.25 44.30 44.05 45.20 6,906,340 308,723,427 44.701 19.00 18.97 19.00 18.89 19.38 16,106,040 19.168 0.68%
2007-03-21 0 44.00 44.05 44.10 42.65 44.15 5,005,706 217,754,328 43.501 18.87 18.89 18.91 18.29 18.93 11,673,637 18.654 1.15%
2007-03-20 0 43.50 43.60 43.65 43.25 43.65 4,251,523 184,639,130 43.429 18.65 18.70 18.72 18.55 18.72 9,914,832 18.623 0.93%
2007-03-19 0 43.10 43.30 43.35 42.05 43.30 4,873,347 207,296,112 42.537 18.48 18.57 18.59 18.03 18.57 11,364,967 18.240 0.23%
2007-03-16 0 43.00 42.80 43.00 42.25 43.05 5,633,896 240,383,842 42.667 18.44 18.35 18.44 18.12 18.46 13,138,617 18.296 -0.23%
2007-03-15 0 43.10 43.00 43.35 42.75 43.65 4,253,160 183,914,162 43.242 18.48 18.44 18.59 18.33 18.72 9,918,650 18.542 -1.03%
2007-03-14 0 43.55 43.60 43.65 42.25 43.65 8,284,347 355,950,519 42.967 18.67 18.70 18.72 18.12 18.72 19,319,644 18.424 -1.58%
2007-03-13 0 44.25 43.85 44.25 43.70 44.40 4,294,425 188,227,686 43.831 18.97 18.80 18.97 18.74 19.04 10,014,882 18.795 -0.34%
2007-03-12 0 44.40 44.00 44.40 42.65 44.45 11,238,889 492,686,737 43.838 19.04 18.87 19.04 18.29 19.06 26,209,830 18.798 2.73%
2007-03-09 0 44.25 44.35 44.40 42.50 44.40 15,517,593 671,857,558 43.297 18.53 18.57 18.60 17.80 18.60 37,050,468 18.134 4.24%
2007-03-08 0 42.45 42.50 42.55 42.20 43.50 10,846,303 461,675,302 42.565 17.78 17.80 17.82 17.67 18.22 25,897,096 17.827 0.12%
2007-03-07 0 42.40 42.40 42.45 42.05 43.40 10,473,307 447,103,907 42.690 17.76 17.76 17.78 17.61 18.18 25,006,515 17.879 2.17%
2007-03-06 0 41.50 41.65 41.70 41.10 42.40 12,132,961 503,476,499 41.497 17.38 17.44 17.46 17.21 17.76 28,969,176 17.380 3.11%
2007-03-05 0 40.25 40.15 40.25 40.10 43.45 13,293,263 550,923,425 41.444 16.86 16.82 16.86 16.79 18.20 31,739,563 17.358 -8.42%
2007-03-02 0 43.95 43.95 44.10 42.50 44.15 7,178,503 311,711,729 43.423 18.41 18.41 18.47 17.80 18.49 17,139,700 18.187 1.38%
2007-03-01 0 43.35 43.35 43.50 43.30 44.60 8,919,617 392,116,695 43.961 18.16 18.16 18.22 18.14 18.68 21,296,859 18.412 -3.02%
2007-02-28 0 44.70 44.65 44.75 42.95 44.80 16,043,541 708,619,675 44.169 18.72 18.70 18.74 17.99 18.76 38,306,244 18.499 -4.28%
2007-02-27 0 46.70 46.60 46.70 46.40 47.50 7,127,766 333,926,377 46.849 19.56 19.52 19.56 19.43 19.89 17,018,559 19.621 -0.74%
2007-02-26 0 47.05 47.00 47.05 46.65 47.30 3,777,040 177,246,743 46.927 19.71 19.68 19.71 19.54 19.81 9,018,222 19.654 0.43%
2007-02-23 0 46.85 46.65 46.90 46.30 47.75 4,040,748 188,848,149 46.736 19.62 19.54 19.64 19.39 20.00 9,647,863 19.574 -1.88%
2007-02-22 0 47.75 47.20 47.75 46.70 47.80 4,117,824 194,386,150 47.206 20.00 19.77 20.00 19.56 20.02 9,831,893 19.771 0.00%
2007-02-21 0 47.75 47.60 47.65 47.45 48.00 1,484,786 70,917,579 47.763 20.00 19.94 19.96 19.87 20.10 3,545,138 20.004 -0.31%
2007-02-16 0 47.90 47.85 48.00 47.25 48.00 2,976,418 142,294,505 47.807 20.06 20.04 20.10 19.79 20.10 7,106,623 20.023 0.52%
2007-02-15 0 47.65 47.50 47.65 47.20 47.80 3,434,414 163,428,983 47.586 19.96 19.89 19.96 19.77 20.02 8,200,154 19.930 1.17%
2007-02-14 0 47.10 47.00 47.05 47.00 47.90 3,407,600 161,161,180 47.295 19.73 19.68 19.71 19.68 20.06 8,136,131 19.808 0.00%
2007-02-13 0 47.10 47.20 47.25 46.15 47.95 4,683,131 219,847,678 46.945 19.73 19.77 19.79 19.33 20.08 11,181,644 19.661 -1.77%
2007-02-12 0 47.95 47.80 47.95 47.70 48.45 4,710,709 226,370,875 48.055 20.08 20.02 20.08 19.98 20.29 11,247,490 20.126 0.00%
2007-02-09 0 47.95 47.90 48.00 46.40 48.25 13,085,163 619,195,747 47.320 20.08 20.06 20.10 19.43 20.21 31,242,694 19.819 2.79%
2007-02-08 0 46.65 46.55 46.65 45.85 46.95 6,796,959 315,638,701 46.438 19.54 19.50 19.54 19.20 19.66 16,228,710 19.449 0.97%
2007-02-07 0 46.20 46.15 46.20 45.30 46.20 4,515,519 207,563,550 45.967 19.35 19.33 19.35 18.97 19.35 10,781,446 19.252 2.21%
2007-02-06 0 45.20 45.15 45.20 44.90 45.35 3,625,658 163,711,999 45.154 18.93 18.91 18.93 18.81 18.99 8,656,776 18.911 0.67%
2007-02-05 0 44.90 45.25 45.45 44.75 46.45 8,017,503 363,947,619 45.394 18.81 18.95 19.04 18.74 19.45 19,142,933 19.012 -1.64%
2007-02-02 0 45.65 45.60 45.65 45.15 46.00 2,650,253 120,929,077 45.629 19.12 19.10 19.12 18.91 19.27 6,327,857 19.111 1.00%
2007-02-01 0 45.20 45.35 45.40 43.80 45.55 4,222,522 188,790,274 44.710 18.93 18.99 19.01 18.34 19.08 10,081,874 18.726 0.78%
2007-01-31 0 44.85 44.85 44.95 43.95 45.95 3,683,049 165,184,765 44.850 18.78 18.78 18.83 18.41 19.24 8,793,805 18.784 -0.55%
2007-01-30 0 45.10 44.95 45.00 43.80 45.65 5,166,488 231,812,628 44.869 18.89 18.83 18.85 18.34 19.12 12,335,728 18.792 2.15%
2007-01-29 0 44.15 44.15 44.30 43.35 44.25 4,568,630 199,917,574 43.759 18.49 18.49 18.55 18.16 18.53 10,908,256 18.327 -0.34%
2007-01-26 0 44.30 44.10 44.20 43.50 44.75 6,591,463 289,965,803 43.991 18.55 18.47 18.51 18.22 18.74 15,738,059 18.424 -1.56%
2007-01-25 0 45.00 44.95 45.00 44.70 45.95 4,662,592 210,852,193 45.222 18.85 18.83 18.85 18.72 19.24 11,132,604 18.940 -2.07%
2007-01-24 0 45.95 45.90 46.00 45.40 46.50 3,192,599 145,889,585 45.696 19.24 19.22 19.27 19.01 19.48 7,622,786 19.139 0.00%
2007-01-23 0 45.95 45.90 45.95 45.65 46.40 2,666,052 122,557,986 45.970 19.24 19.22 19.24 19.12 19.43 6,365,580 19.253 -1.18%
2007-01-22 0 46.50 46.10 46.50 45.70 46.80 3,845,137 178,041,336 46.303 19.48 19.31 19.48 19.14 19.60 9,180,813 19.393 2.31%
2007-01-19 0 45.45 45.45 45.50 44.50 45.55 5,188,901 234,447,121 45.182 19.04 19.04 19.06 18.64 19.08 12,389,242 18.923 -0.11%
2007-01-18 0 45.50 45.50 45.65 45.30 47.00 8,202,980 375,574,604 45.785 19.06 19.06 19.12 18.97 19.68 19,585,786 19.176 -3.19%
2007-01-17 0 47.00 46.90 47.00 46.30 47.20 3,521,847 165,042,692 46.863 19.68 19.64 19.68 19.39 19.77 8,408,912 19.627 0.64%
2007-01-16 0 46.70 46.70 46.80 46.15 47.60 5,205,236 244,048,689 46.885 19.56 19.56 19.60 19.33 19.94 12,428,244 19.637 -2.81%
2007-01-15 0 48.05 48.00 48.05 46.95 48.40 9,444,227 451,413,893 47.798 20.12 20.10 20.12 19.66 20.27 22,549,440 20.019 5.49%
2007-01-12 0 45.55 45.10 45.20 44.85 46.00 10,611,790 482,115,997 45.432 19.08 18.89 18.93 18.78 19.27 25,337,163 19.028 3.88%
2007-01-11 0 43.85 43.60 43.85 43.50 44.40 4,577,522 200,849,206 43.877 18.37 18.26 18.37 18.22 18.60 10,929,487 18.377 1.15%
2007-01-10 0 43.35 43.35 43.40 43.05 44.00 4,370,948 189,746,044 43.411 18.16 18.16 18.18 18.03 18.43 10,436,262 18.181 -1.37%
2007-01-09 0 43.95 43.95 44.00 42.50 44.00 5,762,777 249,641,955 43.320 18.41 18.41 18.43 17.80 18.43 13,759,453 18.143 3.78%
2007-01-08 0 42.35 42.35 42.60 41.95 42.80 1,485,661 63,203,347 42.542 17.74 17.74 17.84 17.57 17.93 3,547,228 17.818 -1.51%
2007-01-05 0 43.00 42.95 43.00 41.60 43.20 2,747,774 117,253,559 42.672 18.01 17.99 18.01 17.42 18.09 6,560,703 17.872 0.00%
2007-01-04 0 43.00 43.00 43.05 42.25 43.80 3,247,832 139,681,876 43.008 18.01 18.01 18.03 17.70 18.34 7,754,662 18.013 -1.26%
2007-01-03 0 43.55 43.50 43.55 42.80 43.90 4,584,568 198,638,661 43.328 18.24 18.22 18.24 17.93 18.39 10,946,310 18.147 -1.02%
2007-01-02 0 44.00 43.80 43.85 43.45 44.10 4,967,886 216,811,076 43.643 18.43 18.34 18.37 18.20 18.47 11,861,537 18.278 -0.11%
2006-12-29 0 44.05 44.00 44.20 42.20 44.20 4,611,125 200,191,107 43.415 18.45 18.43 18.51 17.67 18.51 11,009,719 18.183 0.34%
2006-12-28 0 43.90 43.80 43.90 42.00 44.50 5,694,114 247,754,133 43.511 18.39 18.34 18.39 17.59 18.64 13,595,510 18.223 3.54%
2006-12-27 0 42.40 42.60 42.65 41.60 42.60 1,770,530 74,641,477 42.158 17.76 17.84 17.86 17.42 17.84 4,227,393 17.657 0.59%
2006-12-22 0 42.15 42.15 42.25 41.45 42.30 2,543,696 106,796,282 41.985 17.65 17.65 17.70 17.36 17.72 6,073,437 17.584 -0.47%
2006-12-21 0 42.35 42.30 42.45 41.80 42.50 3,007,932 127,576,856 42.413 17.74 17.72 17.78 17.51 17.80 7,181,867 17.764 0.24%
2006-12-20 0 42.25 42.20 42.25 41.45 42.55 4,067,232 171,803,589 42.241 17.70 17.67 17.70 17.36 17.82 9,711,097 17.691 1.93%
2006-12-19 0 41.45 41.20 41.35 41.10 42.50 3,850,789 161,601,370 41.966 17.36 17.26 17.32 17.21 17.80 9,194,308 17.576 -1.66%
2006-12-18 0 42.15 42.15 42.20 41.70 42.25 3,739,780 156,924,511 41.961 17.65 17.65 17.67 17.46 17.70 8,929,259 17.574 0.24%
2006-12-15 0 42.05 41.95 42.05 41.70 42.15 4,042,934 169,578,678 41.944 17.61 17.57 17.61 17.46 17.65 9,653,082 17.567 0.96%
2006-12-14 0 41.65 41.65 41.70 40.70 41.70 2,242,644 92,637,843 41.307 17.44 17.44 17.46 17.05 17.46 5,354,633 17.301 2.46%
2006-12-13 0 40.65 40.50 40.65 40.10 40.65 4,278,614 172,827,649 40.393 17.03 16.96 17.03 16.79 17.03 10,215,802 16.918 -0.49%
2006-12-12 0 40.85 40.75 40.90 40.70 41.90 2,161,295 88,697,277 41.039 17.11 17.07 17.13 17.05 17.55 5,160,400 17.188 -0.24%
2006-12-11 0 40.95 40.95 41.35 40.80 42.00 2,632,099 109,001,122 41.412 17.15 17.15 17.32 17.09 17.59 6,284,512 17.344 0.12%
2006-12-08 0 40.90 40.75 40.80 40.60 42.00 3,088,892 126,732,977 41.029 17.13 17.07 17.09 17.00 17.59 7,375,171 17.184 -1.80%
2006-12-07 0 41.65 41.60 41.70 41.60 42.10 3,022,711 126,767,929 41.938 17.44 17.42 17.46 17.42 17.63 7,217,154 17.565 -0.60%
2006-12-06 0 41.90 41.80 42.00 41.45 42.60 3,691,434 155,048,383 42.002 17.55 17.51 17.59 17.36 17.84 8,813,826 17.591 0.48%
2006-12-05 0 41.70 42.25 42.30 41.05 42.40 2,861,196 119,579,434 41.794 17.46 17.70 17.72 17.19 17.76 6,831,514 17.504 0.24%
2006-12-04 0 41.60 41.55 41.60 40.80 41.95 3,384,069 140,340,907 41.471 17.42 17.40 17.42 17.09 17.57 8,079,948 17.369 1.96%
2006-12-01 0 40.80 40.80 40.95 40.55 42.00 4,096,652 169,293,203 41.325 17.09 17.09 17.15 16.98 17.59 9,781,341 17.308 -2.74%
2006-11-30 0 41.95 41.85 42.00 41.75 42.00 4,130,258 173,035,581 41.895 17.57 17.53 17.59 17.49 17.59 9,861,580 17.546 0.60%
2006-11-29 0 41.70 41.70 41.85 40.60 42.20 5,612,776 232,752,019 41.468 17.46 17.46 17.53 17.00 17.67 13,401,304 17.368 0.97%
2006-11-28 0 41.30 41.30 41.35 41.15 42.25 6,701,326 279,209,370 41.665 17.30 17.30 17.32 17.23 17.70 16,000,372 17.450 -3.84%
2006-11-27 0 42.95 42.80 42.95 42.75 44.50 4,178,625 181,380,443 43.407 17.99 17.93 17.99 17.90 18.64 9,977,064 18.180 -1.60%
2006-11-24 0 43.65 43.60 43.80 41.85 44.20 7,939,272 344,452,199 43.386 18.28 18.26 18.34 17.53 18.51 18,956,145 18.171 3.80%
2006-11-23 0 42.05 42.10 42.15 41.20 43.00 5,658,259 237,145,048 41.911 17.61 17.63 17.65 17.26 18.01 13,509,901 17.553 2.44%
2006-11-22 0 41.05 41.20 41.25 40.70 41.30 4,471,012 183,029,097 40.937 17.19 17.26 17.28 17.05 17.30 10,675,179 17.145 0.12%
2006-11-21 0 41.00 40.90 41.00 40.00 41.70 6,003,213 243,930,273 40.633 17.17 17.13 17.17 16.75 17.46 14,333,528 17.018 0.49%
2006-11-20 0 40.80 40.75 40.80 40.70 42.10 4,551,042 187,905,105 41.288 17.09 17.07 17.09 17.05 17.63 10,866,262 17.293 -3.55%
2006-11-17 0 42.30 42.25 42.30 40.60 42.35 10,457,349 430,951,107 41.210 17.72 17.70 17.72 17.00 17.74 24,968,413 17.260 4.57%
2006-11-16 0 40.45 40.45 40.50 38.80 41.00 11,511,448 457,854,891 39.774 16.94 16.94 16.96 16.25 17.17 27,485,225 16.658 5.06%
2006-11-15 0 38.50 38.50 38.60 37.70 38.50 7,509,708 285,925,537 38.074 16.12 16.12 16.17 15.79 16.12 17,930,500 15.946 2.12%
2006-11-14 0 37.70 37.55 37.60 37.15 37.80 4,784,585 179,562,699 37.529 15.79 15.73 15.75 15.56 15.83 11,423,880 15.718 2.03%
2006-11-13 0 36.95 36.90 36.95 36.80 37.55 2,309,901 85,854,993 37.168 15.48 15.45 15.48 15.41 15.73 5,515,218 15.567 -0.81%
2006-11-10 0 37.25 37.20 37.50 37.15 37.95 2,544,746 95,366,090 37.476 15.60 15.58 15.71 15.56 15.89 6,075,944 15.696 -0.27%
2006-11-09 0 37.35 37.30 37.40 37.30 37.80 5,451,554 204,414,302 37.497 15.64 15.62 15.66 15.62 15.83 13,016,363 15.704 -1.58%
2006-11-08 0 37.95 37.95 38.00 37.30 38.00 4,404,114 165,187,046 37.507 15.89 15.89 15.92 15.62 15.92 10,515,451 15.709 2.15%
2006-11-07 0 37.15 37.30 37.40 37.00 37.80 5,258,631 195,447,340 37.167 15.56 15.62 15.66 15.50 15.83 12,555,732 15.566 0.41%
2006-11-06 0 37.00 36.90 37.00 36.50 37.40 2,766,310 102,019,638 36.879 15.50 15.45 15.50 15.29 15.66 6,604,960 15.446 0.68%
2006-11-03 0 36.75 36.50 36.55 36.50 37.40 2,616,969 96,039,703 36.699 15.39 15.29 15.31 15.29 15.66 6,248,387 15.370 -0.68%
2006-11-02 0 37.00 36.95 37.00 36.50 37.05 3,452,329 126,852,560 36.744 15.50 15.48 15.50 15.29 15.52 8,242,928 15.389 0.54%
2006-11-01 0 36.80 36.80 36.95 36.35 37.60 6,205,162 229,437,619 36.975 15.41 15.41 15.48 15.22 15.75 14,815,710 15.486 -0.94%
2006-10-31 0 37.15 37.55 37.60 37.05 37.80 2,617,327 98,528,656 37.645 15.56 15.73 15.75 15.52 15.83 6,249,242 15.766 -0.93%
2006-10-27 0 37.50 37.50 37.55 37.20 37.70 1,946,505 73,046,810 37.527 15.71 15.71 15.73 15.58 15.79 4,647,559 15.717 0.13%
2006-10-26 0 37.45 37.45 37.50 37.35 37.90 2,268,621 85,284,661 37.593 15.68 15.68 15.71 15.64 15.87 5,416,656 15.745 -1.06%
2006-10-25 0 37.85 37.85 37.90 37.75 38.00 1,365,025 51,723,066 37.892 15.85 15.85 15.87 15.81 15.92 3,259,192 15.870 -0.39%
2006-10-24 0 38.00 37.85 38.00 37.80 38.10 1,750,974 66,519,989 37.990 15.92 15.85 15.92 15.83 15.96 4,180,700 15.911 0.66%
2006-10-23 0 37.75 37.65 38.05 37.65 38.50 2,831,890 108,104,388 38.174 15.81 15.77 15.94 15.77 16.12 6,761,542 15.988 -2.20%
2006-10-20 0 38.60 38.45 38.65 37.90 38.65 3,548,069 135,438,186 38.172 16.17 16.10 16.19 15.87 16.19 8,471,521 15.987 1.71%
2006-10-19 0 37.95 37.50 37.70 37.50 38.45 3,797,622 144,965,874 38.173 15.89 15.71 15.79 15.71 16.10 9,067,365 15.988 -0.26%
2006-10-18 0 38.05 38.00 38.05 37.40 38.10 2,547,777 96,702,883 37.956 15.94 15.92 15.94 15.66 15.96 6,083,181 15.897 0.53%
2006-10-17 0 37.85 37.75 37.85 37.30 37.95 1,871,360 70,455,501 37.649 15.85 15.81 15.85 15.62 15.89 4,468,139 15.768 -0.13%
2006-10-16 0 37.90 37.90 37.95 37.60 38.05 1,177,900 44,668,500 37.922 15.87 15.87 15.89 15.75 15.94 2,812,404 15.883 -0.13%
2006-10-13 0 37.95 37.95 38.00 37.75 38.05 2,843,489 107,766,301 37.899 15.89 15.89 15.92 15.81 15.94 6,789,236 15.873 1.34%
2006-10-12 0 37.45 37.40 37.50 37.30 38.10 1,763,582 66,524,789 37.721 15.68 15.66 15.71 15.62 15.96 4,210,804 15.799 -1.58%
2006-10-11 0 38.05 38.00 38.10 37.80 38.15 4,775,055 181,414,597 37.992 15.94 15.92 15.96 15.83 15.98 11,401,125 15.912 0.13%
2006-10-10 0 38.00 37.95 38.00 37.55 38.00 1,422,147 53,878,094 37.885 15.92 15.89 15.92 15.73 15.92 3,395,579 15.867 1.74%
2006-10-09 0 37.35 37.30 37.35 37.20 38.25 1,660,713 62,439,391 37.598 15.64 15.62 15.64 15.58 16.02 3,965,189 15.747 -1.84%
2006-10-06 0 38.05 38.05 38.20 38.00 38.60 8,325,013 318,402,173 38.246 15.94 15.94 16.00 15.92 16.17 19,877,157 16.018 0.79%
2006-10-05 0 37.75 37.70 37.75 37.25 38.00 8,322,550 312,123,613 37.503 15.81 15.79 15.81 15.60 15.92 19,871,276 15.707 3.00%
2006-10-04 0 36.65 36.60 36.65 35.70 37.10 4,761,335 174,229,900 36.593 15.35 15.33 15.35 14.95 15.54 11,368,367 15.326 1.24%
2006-10-03 0 36.20 36.10 36.20 35.15 36.40 3,675,984 131,914,119 35.885 15.16 15.12 15.16 14.72 15.25 8,776,936 15.030 1.83%
2006-09-29 0 35.55 35.40 35.50 34.55 35.85 3,720,557 130,827,925 35.164 14.89 14.83 14.87 14.47 15.01 8,883,361 14.727 -0.56%
2006-09-28 0 35.75 35.65 35.75 35.55 36.20 2,250,793 80,656,199 35.835 14.97 14.93 14.97 14.89 15.16 5,374,090 15.008 -0.28%
2006-09-27 0 35.85 35.80 35.85 35.15 36.05 3,381,678 120,679,302 35.686 15.01 14.99 15.01 14.72 15.10 8,074,239 14.946 0.99%
2006-09-26 0 35.50 35.30 35.60 35.30 35.95 1,467,897 52,280,483 35.616 14.87 14.78 14.91 14.78 15.06 3,504,814 14.917 -1.25%
2006-09-25 0 35.95 35.95 36.05 35.75 36.20 2,087,021 74,985,235 35.929 15.06 15.06 15.10 14.97 15.16 4,983,061 15.048 -0.55%
2006-09-22 0 36.15 36.15 36.35 35.50 36.90 2,490,498 89,955,339 36.119 15.14 15.14 15.22 14.87 15.45 5,946,419 15.128 -1.63%
2006-09-21 0 36.75 36.75 36.80 36.55 37.00 2,291,525 84,204,358 36.746 15.39 15.39 15.41 15.31 15.50 5,471,343 15.390 0.55%
2006-09-20 0 36.55 36.55 36.65 35.75 36.75 2,669,777 97,337,897 36.459 15.31 15.31 15.35 14.97 15.39 6,374,474 15.270 0.41%
2006-09-19 0 36.40 36.35 36.40 35.90 36.80 5,540,006 202,429,630 36.540 15.25 15.22 15.25 15.04 15.41 13,227,555 15.304 1.53%
2006-09-18 0 35.85 35.80 35.90 35.20 36.00 4,524,697 162,267,524 35.863 15.01 14.99 15.04 14.74 15.08 10,803,360 15.020 1.13%
2006-09-15 0 35.45 35.20 35.50 35.20 35.75 2,156,864 76,643,737 35.535 14.85 14.74 14.87 14.74 14.97 5,149,821 14.883 -0.98%
2006-09-14 0 35.80 35.75 35.80 34.95 36.00 6,054,943 215,372,932 35.570 14.99 14.97 14.99 14.64 15.08 14,457,041 14.897 2.43%
2006-09-13 0 34.95 34.90 34.95 34.50 35.15 2,703,704 94,532,033 34.964 14.64 14.62 14.64 14.45 14.72 6,455,479 14.644 1.30%
2006-09-12 0 34.50 34.50 34.55 34.00 34.80 2,632,865 90,861,665 34.511 14.45 14.45 14.47 14.24 14.58 6,286,341 14.454 1.47%
2006-09-11 0 34.00 34.00 34.10 34.00 34.50 4,091,896 140,107,004 34.240 14.24 14.24 14.28 14.24 14.45 9,769,986 14.341 0.29%
2006-09-08 0 33.90 33.80 34.05 33.75 34.40 1,044,240 35,412,370 33.912 14.20 14.16 14.26 14.14 14.41 2,493,272 14.203 -0.88%
2006-09-07 0 34.20 34.20 34.30 33.35 34.30 3,316,495 112,331,946 33.871 14.32 14.32 14.37 13.97 14.37 7,918,605 14.186 0.59%
2006-09-06 0 34.00 34.00 34.20 34.00 35.00 1,782,480 61,220,850 34.346 14.24 14.24 14.32 14.24 14.66 4,255,925 14.385 -1.31%
2006-09-05 0 34.45 34.40 34.60 34.20 35.10 3,458,456 119,691,152 34.608 14.43 14.41 14.49 14.32 14.70 8,257,557 14.495 -1.57%
2006-09-04 0 35.00 34.95 35.05 34.85 35.70 2,785,770 97,819,163 35.114 14.66 14.64 14.68 14.60 14.95 6,651,423 14.707 0.29%
2006-09-01 0 34.90 34.85 34.90 34.40 35.15 2,961,575 103,153,646 34.831 14.62 14.60 14.62 14.41 14.72 7,071,183 14.588 0.87%
2006-08-31 0 34.60 34.55 34.60 34.25 34.65 3,846,502 132,616,217 34.477 14.49 14.47 14.49 14.34 14.51 9,184,073 14.440 0.14%
2006-08-30 0 34.55 34.45 34.55 33.80 34.55 2,379,171 81,508,750 34.259 14.47 14.43 14.47 14.16 14.47 5,680,610 14.349 2.22%
2006-08-29 0 33.80 33.70 33.75 33.40 34.10 1,718,459 58,189,876 33.862 14.16 14.11 14.14 13.99 14.28 4,103,066 14.182 1.50%
2006-08-28 0 33.30 33.25 33.30 33.10 33.50 1,157,971 38,533,687 33.277 13.95 13.93 13.95 13.86 14.03 2,764,821 13.937 -0.15%
2006-08-25 0 33.35 33.10 33.15 33.15 33.85 2,006,416 67,073,227 33.429 13.97 13.86 13.88 13.88 14.18 4,790,605 14.001 0.00%
2006-08-24 0 33.35 33.20 33.35 33.10 33.95 2,080,136 69,737,916 33.526 13.97 13.90 13.97 13.86 14.22 4,966,622 14.041 -1.48%
2006-08-23 0 33.85 33.85 33.95 33.75 34.70 1,427,658 48,537,593 33.998 14.18 14.18 14.22 14.14 14.53 3,408,737 14.239 -2.45%
2006-08-22 0 34.70 34.75 34.80 33.50 34.80 1,829,048 62,348,666 34.088 14.53 14.55 14.58 14.03 14.58 4,367,113 14.277 3.89%
2006-08-21 0 33.40 33.35 33.45 33.10 34.00 1,223,778 40,912,983 33.432 13.99 13.97 14.01 13.86 14.24 2,921,945 14.002 -1.91%
2006-08-18 0 34.05 34.00 34.15 33.70 34.15 1,104,255 37,485,136 33.946 14.26 14.24 14.30 14.11 14.30 2,636,566 14.217 0.74%
2006-08-17 0 33.80 33.80 33.90 33.60 34.50 1,615,799 54,984,497 34.029 14.16 14.16 14.20 14.07 14.45 3,857,951 14.252 -1.23%
2006-08-16 0 34.65 34.60 34.65 34.45 34.80 2,335,082 80,770,801 34.590 14.33 14.31 14.33 14.25 14.39 5,645,400 14.307 0.73%
2006-08-15 0 34.40 34.30 34.40 34.30 35.00 2,471,931 85,315,573 34.514 14.23 14.19 14.23 14.19 14.48 5,976,252 14.276 -0.43%
2006-08-14 0 34.55 34.50 34.55 33.95 34.80 3,000,620 103,739,785 34.573 14.29 14.27 14.29 14.04 14.39 7,254,435 14.300 1.17%
2006-08-11 0 34.15 34.00 34.15 33.85 34.25 3,007,541 102,401,563 34.048 14.13 14.06 14.13 14.00 14.17 7,271,167 14.083 1.04%
2006-08-10 0 33.80 33.70 33.80 33.60 34.15 2,496,476 84,619,463 33.896 13.98 13.94 13.98 13.90 14.13 6,035,593 14.020 0.00%
2006-08-09 0 33.80 33.75 33.80 32.90 33.85 4,212,479 140,827,174 33.431 13.98 13.96 13.98 13.61 14.00 10,184,280 13.828 2.58%
2006-08-08 0 32.95 32.90 32.95 32.85 33.15 2,809,318 92,580,747 32.955 13.63 13.61 13.63 13.59 13.71 6,791,934 13.631 -0.15%
2006-08-07 0 33.00 32.95 33.00 32.80 33.35 5,045,762 166,652,569 33.028 13.65 13.63 13.65 13.57 13.79 12,198,863 13.661 0.15%
2006-08-04 0 32.95 32.85 33.00 32.85 33.80 10,864,262 361,709,878 33.294 13.63 13.59 13.65 13.59 13.98 26,265,931 13.771 -2.66%
2006-08-03 0 33.85 33.75 33.85 33.70 34.40 4,659,264 158,405,504 33.998 14.00 13.96 14.00 13.94 14.23 11,264,447 14.062 0.15%
2006-08-02 0 33.80 33.80 33.85 32.70 33.85 7,296,848 244,439,530 33.499 13.98 13.98 14.00 13.53 14.00 17,641,190 13.856 3.05%
2006-08-01 0 32.80 32.75 32.85 32.25 32.90 4,692,802 152,938,276 32.590 13.57 13.55 13.59 13.34 13.61 11,345,530 13.480 2.18%
2006-07-31 0 32.10 32.00 32.05 32.05 32.50 2,044,429 66,099,101 32.331 13.28 13.24 13.26 13.26 13.44 4,942,704 13.373 -0.16%
2006-07-28 0 32.15 31.95 32.15 31.70 32.30 2,987,626 96,013,240 32.137 13.30 13.22 13.30 13.11 13.36 7,223,020 13.293 0.78%
2006-07-27 0 31.90 31.90 31.95 31.50 32.15 5,369,654 171,570,910 31.952 13.19 13.19 13.22 13.03 13.30 12,981,918 13.216 1.27%
2006-07-26 0 31.50 31.50 31.55 31.00 31.75 3,495,373 109,325,955 31.277 13.03 13.03 13.05 12.82 13.13 8,450,572 12.937 1.78%
2006-07-25 0 30.95 30.90 31.00 30.75 31.00 2,209,854 68,250,404 30.885 12.80 12.78 12.82 12.72 12.82 5,342,643 12.775 1.31%
2006-07-24 0 30.55 30.60 30.65 30.25 31.50 6,813,830 208,595,417 30.614 12.64 12.66 12.68 12.51 13.03 16,473,424 12.663 -3.32%
2006-07-21 0 31.60 31.55 31.60 31.50 31.80 3,049,833 96,471,420 31.632 13.07 13.05 13.07 13.03 13.15 7,373,414 13.084 -0.63%
2006-07-20 0 31.80 31.75 31.80 31.75 32.10 2,595,864 82,805,502 31.899 13.15 13.13 13.15 13.13 13.28 6,275,878 13.194 0.63%
2006-07-19 0 31.60 31.55 31.65 31.60 31.90 3,464,511 109,986,298 31.747 13.07 13.05 13.09 13.07 13.19 8,375,959 13.131 -0.47%
2006-07-18 0 31.75 31.75 31.80 31.65 31.85 5,497,531 174,537,698 31.748 13.13 13.13 13.15 13.09 13.17 13,291,080 13.132 -0.47%
2006-07-17 0 31.90 31.85 31.95 31.85 32.15 5,862,449 187,820,487 32.038 13.19 13.17 13.22 13.17 13.30 14,173,322 13.252 -1.09%
2006-07-14 0 32.25 32.20 32.25 32.00 32.25 5,543,276 178,272,914 32.160 13.34 13.32 13.34 13.24 13.34 13,401,675 13.302 0.31%
2006-07-13 0 32.15 32.10 32.15 32.05 32.50 1,464,054 47,234,786 32.263 13.30 13.28 13.30 13.26 13.44 3,539,563 13.345 -0.46%
2006-07-12 0 32.30 32.25 32.40 32.10 32.50 2,265,420 73,146,320 32.288 13.36 13.34 13.40 13.28 13.44 5,476,982 13.355 0.00%
2006-07-11 0 32.30 32.25 32.30 32.00 32.50 2,926,352 94,469,554 32.282 13.36 13.34 13.36 13.24 13.44 7,074,881 13.353 -0.15%
2006-07-10 0 32.35 32.30 32.35 31.60 32.50 1,735,749 56,143,962 32.346 13.38 13.36 13.38 13.07 13.44 4,196,425 13.379 0.00%
2006-07-07 0 32.35 32.30 32.45 32.10 32.75 3,243,210 105,274,095 32.460 13.38 13.36 13.42 13.28 13.55 7,840,931 13.426 0.78%
2006-07-06 0 32.10 32.00 32.10 31.50 32.15 4,797,744 153,610,458 32.017 13.28 13.24 13.28 13.03 13.30 11,599,243 13.243 1.26%
2006-07-05 0 31.70 31.70 31.75 31.65 32.05 1,298,385 41,206,799 31.737 13.11 13.11 13.13 13.09 13.26 3,139,034 13.127 -0.47%
2006-07-04 0 31.85 31.80 31.90 31.70 32.00 1,099,063 35,017,546 31.861 13.17 13.15 13.19 13.11 13.24 2,657,144 13.179 0.00%
2006-07-03 0 31.85 31.80 31.85 31.80 32.00 1,745,361 55,670,325 31.896 13.17 13.15 13.17 13.15 13.24 4,219,664 13.193 -0.31%
2006-06-30 0 31.95 31.80 31.85 31.80 32.15 6,377,728 203,714,178 31.941 13.22 13.15 13.17 13.15 13.30 15,419,084 13.212 1.43%
2006-06-29 0 31.50 31.45 31.50 31.40 31.65 5,630,682 177,475,607 31.519 13.03 13.01 13.03 12.99 13.09 13,612,992 13.037 0.32%
2006-06-28 0 31.40 31.40 31.45 31.00 31.50 3,147,088 98,651,258 31.347 12.99 12.99 13.01 12.82 13.03 7,608,542 12.966 -0.32%
2006-06-27 0 31.50 31.50 31.55 31.40 32.15 4,443,218 141,645,276 31.879 13.03 13.03 13.05 12.99 13.30 10,742,125 13.186 0.32%
2006-06-26 0 31.40 31.30 31.60 31.10 31.95 4,824,848 152,433,529 31.593 12.99 12.95 13.07 12.86 13.22 11,664,771 13.068 0.64%
2006-06-23 0 31.20 31.15 31.20 30.90 31.40 4,538,487 141,186,109 31.109 12.91 12.88 12.91 12.78 12.99 10,972,452 12.867 -0.64%
2006-06-22 0 31.40 31.35 31.40 30.10 31.85 6,650,838 207,401,016 31.184 12.99 12.97 12.99 12.45 13.17 16,079,367 12.899 3.80%
2006-06-21 0 30.25 30.15 30.25 29.95 30.45 2,405,902 72,709,594 30.221 12.51 12.47 12.51 12.39 12.59 5,816,618 12.500 -0.33%
2006-06-20 0 30.35 30.15 30.35 29.70 30.40 3,141,461 94,795,484 30.176 12.55 12.47 12.55 12.28 12.57 7,594,938 12.481 1.34%
2006-06-19 0 29.95 29.75 29.95 29.40 30.00 432,958 12,845,425 29.669 12.39 12.31 12.39 12.16 12.41 1,046,739 12.272 -0.50%
2006-06-16 0 30.10 30.10 30.15 29.50 30.15 2,348,894 70,370,671 29.959 12.45 12.45 12.47 12.20 12.47 5,678,792 12.392 3.61%
2006-06-15 0 29.05 29.20 29.25 28.80 29.35 3,071,131 88,985,015 28.975 12.02 12.08 12.10 11.91 12.14 7,424,905 11.985 1.04%
2006-06-14 0 28.75 28.75 28.95 27.65 29.35 4,488,696 128,133,775 28.546 11.89 11.89 11.97 11.44 12.14 10,852,075 11.807 1.77%
2006-06-13 0 28.25 28.25 28.30 27.85 29.80 7,163,197 202,999,057 28.339 11.68 11.68 11.71 11.52 12.33 17,318,069 11.722 -5.83%
2006-06-12 0 30.00 29.95 30.00 29.95 30.05 1,382,127 41,454,070 29.993 12.41 12.39 12.41 12.39 12.43 3,341,493 12.406 -0.33%
2006-06-09 0 30.10 30.05 30.15 29.95 30.20 2,397,342 72,058,478 30.058 12.45 12.43 12.47 12.39 12.49 5,795,923 12.433 0.17%
2006-06-08 0 30.05 30.00 30.15 29.95 30.40 3,918,278 118,050,104 30.128 12.43 12.41 12.47 12.39 12.57 9,473,006 12.462 -1.64%
2006-06-07 0 30.55 30.55 30.60 30.45 30.85 3,422,884 104,899,221 30.646 12.64 12.64 12.66 12.59 12.76 8,275,319 12.676 -0.97%
2006-06-06 0 30.85 31.00 31.20 29.60 31.00 5,651,566 172,936,991 30.600 12.76 12.82 12.91 12.24 12.82 13,663,482 12.657 1.15%
2006-06-05 0 30.50 30.50 30.55 29.85 30.80 3,293,983 99,761,478 30.286 12.62 12.62 12.64 12.35 12.74 7,963,682 12.527 2.18%
2006-06-02 0 29.85 29.85 30.10 29.00 30.50 2,583,010 77,095,458 29.847 12.35 12.35 12.45 12.00 12.62 6,244,802 12.346 2.05%
2006-06-01 0 29.25 29.05 29.10 28.90 30.20 4,813,946 141,683,322 29.432 12.10 12.02 12.04 11.95 12.49 11,638,414 12.174 -1.02%
2006-05-30 0 29.55 29.40 29.50 29.45 30.50 3,863,968 115,934,694 30.004 12.22 12.16 12.20 12.18 12.62 9,341,704 12.410 -2.31%
2006-05-29 0 30.25 30.25 30.55 30.15 30.70 1,580,737 48,201,217 30.493 12.51 12.51 12.64 12.47 12.70 3,821,661 12.613 -0.82%
2006-05-26 0 30.50 30.45 30.50 30.20 30.70 2,051,739 62,482,914 30.454 12.62 12.59 12.62 12.49 12.70 4,960,377 12.596 0.33%
2006-05-25 0 30.40 30.35 30.40 30.00 31.15 4,165,176 127,260,580 30.553 12.57 12.55 12.57 12.41 12.88 10,069,918 12.638 -2.25%
2006-05-24 0 31.10 30.90 31.00 30.00 31.90 6,203,157 192,427,799 31.021 12.86 12.78 12.82 12.41 13.19 14,997,033 12.831 4.36%
2006-05-23 0 29.80 30.10 30.15 28.80 30.10 3,929,702 116,155,228 29.558 12.33 12.45 12.47 11.91 12.45 9,500,625 12.226 3.83%
2006-05-22 0 28.70 28.75 28.80 28.60 29.45 2,591,543 75,060,819 28.964 11.87 11.89 11.91 11.83 12.18 6,265,432 11.980 -1.71%
2006-05-19 0 29.20 29.20 29.30 28.50 29.50 2,991,194 87,207,866 29.155 12.08 12.08 12.12 11.79 12.20 7,231,646 12.059 0.69%
2006-05-18 0 29.00 28.95 29.00 28.80 29.30 4,710,527 137,135,533 29.113 12.00 11.97 12.00 11.91 12.12 11,388,383 12.042 -2.85%
2006-05-17 0 29.85 29.75 29.80 29.50 30.15 5,255,190 156,864,245 29.849 12.35 12.31 12.33 12.20 12.47 12,705,185 12.346 1.88%
2006-05-16 0 29.30 29.20 29.25 28.90 29.80 7,171,518 210,688,030 29.378 12.12 12.08 12.10 11.95 12.33 17,338,186 12.152 -4.25%
2006-05-15 0 30.60 30.40 30.60 30.35 31.30 5,045,760 155,669,784 30.852 12.66 12.57 12.66 12.55 12.95 12,198,858 12.761 -3.62%
2006-05-12 0 31.75 31.75 31.80 31.05 31.90 5,346,793 169,883,540 31.773 13.13 13.13 13.15 12.84 13.19 12,926,649 13.142 -0.78%
2006-05-11 0 32.00 31.95 32.00 31.90 32.45 5,151,969 164,972,641 32.021 13.24 13.22 13.24 13.19 13.42 12,455,633 13.245 -0.62%
2006-05-10 0 32.20 32.00 32.40 31.55 32.40 7,178,901 229,761,247 32.005 13.32 13.24 13.40 13.05 13.40 17,356,036 13.238 -0.46%
2006-05-09 0 32.35 32.30 32.35 32.15 32.60 5,044,878 163,485,345 32.406 13.38 13.36 13.38 13.30 13.48 12,196,725 13.404 -1.22%
2006-05-08 0 32.75 32.75 32.80 32.65 33.05 4,112,285 135,176,176 32.871 13.55 13.55 13.57 13.50 13.67 9,942,046 13.596 0.31%
2006-05-04 0 32.65 32.70 32.80 32.55 33.10 2,287,867 75,125,800 32.837 13.50 13.53 13.57 13.46 13.69 5,531,251 13.582 -1.21%
2006-05-03 0 33.05 33.10 33.15 32.90 33.30 3,211,497 106,180,010 33.062 13.67 13.69 13.71 13.61 13.77 7,764,260 13.675 0.15%
2006-05-02 0 33.00 32.70 33.00 32.50 33.50 2,864,541 94,514,163 32.995 13.65 13.53 13.65 13.44 13.86 6,925,444 13.647 1.85%
2006-04-28 0 32.40 32.40 32.50 31.60 32.65 5,168,699 167,023,040 32.314 13.40 13.40 13.44 13.07 13.50 12,496,081 13.366 0.15%
2006-04-27 0 32.35 32.00 32.25 31.05 32.60 4,818,041 154,828,094 32.135 13.38 13.24 13.34 12.84 13.48 11,648,314 13.292 4.35%
2006-04-26 0 31.00 31.00 31.05 30.30 31.20 4,435,468 136,610,687 30.800 12.82 12.82 12.84 12.53 12.91 10,723,388 12.740 1.31%
2006-04-25 0 30.60 30.60 30.65 29.00 31.50 4,259,084 130,765,779 30.703 12.66 12.66 12.68 12.00 13.03 10,296,954 12.699 -2.70%
2006-04-24 0 31.45 31.45 31.50 31.20 32.30 6,540,196 208,145,358 31.826 13.01 13.01 13.03 12.91 13.36 15,811,874 13.164 -2.33%
2006-04-21 0 32.20 32.15 32.30 31.75 32.60 3,472,658 111,474,990 32.101 13.32 13.30 13.36 13.13 13.48 8,395,655 13.278 -0.31%
2006-04-20 0 32.30 32.30 32.45 31.55 32.60 4,733,925 151,274,006 31.955 13.36 13.36 13.42 13.05 13.48 11,444,951 13.218 1.89%
2006-04-19 0 31.70 31.55 31.70 31.00 31.70 6,008,194 189,035,220 31.463 13.11 13.05 13.11 12.82 13.11 14,525,682 13.014 0.63%
2006-04-18 0 31.50 31.65 31.80 30.90 31.65 4,907,066 152,854,974 31.150 13.03 13.09 13.15 12.78 13.09 11,863,545 12.884 0.96%
2006-04-13 0 31.20 31.15 31.25 30.70 31.60 4,687,333 145,534,769 31.049 12.91 12.88 12.93 12.70 13.07 11,332,308 12.842 0.65%
2006-04-12 0 31.00 31.00 31.05 30.70 31.10 3,123,545 96,641,471 30.940 12.82 12.82 12.84 12.70 12.86 7,551,624 12.797 -0.32%
2006-04-11 0 31.10 31.00 31.10 30.65 31.20 2,603,677 80,689,270 30.991 12.86 12.82 12.86 12.68 12.91 6,294,767 12.818 0.32%
2006-04-10 0 31.00 31.00 31.05 30.60 31.15 5,286,303 163,550,009 30.938 12.82 12.82 12.84 12.66 12.88 12,780,405 12.797 -0.64%
2006-04-07 0 31.20 31.30 31.35 29.50 31.30 6,858,231 210,188,829 30.648 12.91 12.95 12.97 12.20 12.95 16,580,770 12.677 -0.48%
2006-04-06 0 31.35 31.40 31.45 28.90 31.40 13,398,858 407,101,814 30.383 12.97 12.99 13.01 11.95 12.99 32,393,685 12.567 9.23%
2006-04-04 0 28.70 28.50 28.55 28.35 29.40 4,662,019 134,226,191 28.791 11.87 11.79 11.81 11.73 12.16 11,271,108 11.909 0.88%
2006-04-03 0 28.45 28.40 28.45 28.05 28.55 3,841,484 109,163,237 28.417 11.77 11.75 11.77 11.60 11.81 9,287,346 11.754 1.43%
2006-03-31 0 28.05 28.00 28.10 27.95 28.20 4,573,729 128,324,148 28.057 11.60 11.58 11.62 11.56 11.66 11,057,654 11.605 1.26%
2006-03-30 0 27.70 27.70 27.80 27.60 28.10 5,234,593 145,588,878 27.813 11.46 11.46 11.50 11.42 11.62 12,655,389 11.504 -0.89%
2006-03-29 0 27.95 27.80 28.00 27.80 28.25 3,240,223 90,701,928 27.992 11.56 11.50 11.58 11.50 11.68 7,833,710 11.578 -0.89%
2006-03-28 0 28.20 28.15 28.20 27.95 28.70 3,672,763 104,014,503 28.321 11.66 11.64 11.66 11.56 11.87 8,879,438 11.714 -0.88%
2006-03-27 0 28.45 28.45 28.50 28.00 28.50 2,895,565 81,859,417 28.271 11.77 11.77 11.79 11.58 11.79 7,000,449 11.693 0.89%
2006-03-24 0 28.20 28.25 28.35 27.80 28.35 4,172,053 117,111,436 28.070 11.66 11.68 11.73 11.50 11.73 10,086,544 11.611 0.36%
2006-03-23 0 28.10 28.10 28.15 27.90 28.20 6,297,047 176,634,292 28.050 11.62 11.62 11.64 11.54 11.66 15,224,026 11.602 0.18%
2006-03-22 0 28.05 28.05 28.10 27.60 28.25 5,852,120 164,337,585 28.082 11.60 11.60 11.62 11.42 11.68 14,148,350 11.615 0.36%
2006-03-21 0 27.95 27.95 28.00 27.30 28.00 7,524,803 207,689,253 27.601 11.56 11.56 11.58 11.29 11.58 18,192,304 11.416 2.38%
2006-03-20 0 27.30 27.30 27.35 27.20 27.40 6,088,586 166,213,715 27.299 11.29 11.29 11.31 11.25 11.33 14,720,041 11.292 0.18%
2006-03-17 0 27.25 27.25 27.30 26.90 27.30 6,079,776 164,867,927 27.117 11.27 11.27 11.29 11.13 11.29 14,698,742 11.216 1.30%
2006-03-16 0 26.90 26.90 26.95 26.50 27.40 10,425,826 280,863,973 26.939 11.13 11.13 11.15 10.96 11.33 25,205,949 11.143 2.87%
2006-03-15 0 26.15 26.15 26.25 25.75 26.30 8,131,556 212,620,385 26.148 10.82 10.82 10.86 10.65 10.88 19,659,218 10.815 1.95%
2006-03-14 0 25.65 25.65 25.70 25.50 25.75 2,136,960 54,848,201 25.666 10.61 10.61 10.63 10.55 10.65 5,166,411 10.616 -0.19%
2006-03-13 0 25.70 25.65 25.70 25.40 25.75 5,422,747 138,825,353 25.601 10.63 10.61 10.63 10.51 10.65 13,110,279 10.589 2.39%
2006-03-10 0 25.10 25.05 25.15 24.80 25.25 4,876,727 122,013,826 25.020 10.38 10.36 10.40 10.26 10.44 11,790,196 10.349 -0.59%
2006-03-09 0 25.25 25.15 25.30 24.90 25.55 6,862,555 173,239,081 25.244 10.44 10.40 10.46 10.30 10.57 16,591,224 10.442 1.53%
2006-03-08 0 25.80 25.75 25.80 25.50 26.00 6,062,749 156,379,413 25.793 10.29 10.27 10.29 10.17 10.37 15,205,688 10.284 0.00%
2006-03-07 0 25.80 25.90 25.95 24.80 26.45 7,328,029 189,777,885 25.898 10.29 10.33 10.35 9.888 10.55 18,379,076 10.326 -2.82%
2006-03-06 0 26.55 26.45 26.55 26.45 26.65 3,414,462 90,705,370 26.565 10.59 10.55 10.59 10.55 10.63 8,563,647 10.592 0.00%
2006-03-03 0 26.55 26.50 26.55 26.50 26.85 2,637,686 70,593,957 26.764 10.59 10.57 10.59 10.57 10.71 6,615,453 10.671 -0.38%
2006-03-02 0 26.65 26.65 26.75 26.50 26.85 3,117,751 83,000,064 26.622 10.63 10.63 10.67 10.57 10.71 7,819,481 10.615 0.19%
2006-03-01 0 26.60 26.50 26.65 26.30 26.70 3,650,431 96,927,593 26.552 10.61 10.57 10.63 10.49 10.65 9,155,470 10.587 -0.19%
2006-02-28 0 26.65 26.40 26.75 26.40 26.80 4,680,198 124,712,532 26.647 10.63 10.53 10.67 10.53 10.69 11,738,179 10.625 0.57%
2006-02-27 0 26.50 26.50 26.55 26.50 26.70 3,656,763 97,026,189 26.533 10.57 10.57 10.59 10.57 10.65 9,171,351 10.579 0.38%
2006-02-24 0 26.40 26.35 26.40 26.20 26.50 3,366,782 88,626,795 26.324 10.53 10.51 10.53 10.45 10.57 8,444,064 10.496 -0.75%
2006-02-23 0 26.60 26.55 26.60 25.85 26.65 7,388,474 193,682,014 26.214 10.61 10.59 10.61 10.31 10.63 18,530,675 10.452 2.70%
2006-02-22 0 25.90 25.90 26.05 25.55 26.10 4,305,155 111,357,527 25.866 10.33 10.33 10.39 10.19 10.41 10,797,552 10.313 -0.19%
2006-02-21 0 25.95 25.90 25.95 25.80 26.10 2,298,633 59,700,954 25.972 10.35 10.33 10.35 10.29 10.41 5,765,091 10.356 -0.19%
2006-02-20 0 26.00 26.00 26.10 25.85 26.10 3,515,137 91,343,154 25.986 10.37 10.37 10.41 10.31 10.41 8,816,146 10.361 0.19%
2006-02-17 0 25.95 25.90 25.95 25.70 26.00 1,841,170 47,672,063 25.892 10.35 10.33 10.35 10.25 10.37 4,617,750 10.324 0.00%
2006-02-16 0 25.95 25.95 26.00 25.75 26.05 4,406,053 114,495,935 25.986 10.35 10.35 10.37 10.27 10.39 11,050,609 10.361 -0.57%
2006-02-15 0 26.10 26.05 26.10 25.70 26.25 6,209,547 161,200,797 25.960 10.41 10.39 10.41 10.25 10.47 15,573,865 10.351 -0.38%
2006-02-14 0 26.20 26.20 26.25 25.50 26.25 18,401,983 478,634,456 26.010 10.45 10.45 10.47 10.17 10.47 46,153,126 10.371 2.75%
2006-02-13 0 25.50 25.50 25.55 24.70 25.90 21,262,683 538,055,599 25.305 10.17 10.17 10.19 9.848 10.33 53,327,910 10.090 3.24%
2006-02-10 0 24.70 24.80 24.85 24.05 24.80 12,977,031 316,508,746 24.390 9.848 9.888 9.908 9.589 9.888 32,547,066 9.7246 1.65%
2006-02-09 0 24.30 24.25 24.30 24.05 24.35 5,666,569 137,161,909 24.205 9.689 9.669 9.689 9.589 9.709 14,212,048 9.6511 0.62%
2006-02-08 0 24.15 24.15 24.20 24.00 24.20 5,447,293 131,428,607 24.127 9.629 9.629 9.649 9.569 9.649 13,662,093 9.6199 0.42%
2006-02-07 0 24.05 24.00 24.05 23.90 24.15 4,205,103 101,068,012 24.035 9.589 9.569 9.589 9.529 9.629 10,546,616 9.5830 0.63%
2006-02-06 0 23.90 23.90 23.95 23.65 23.95 2,779,927 66,288,428 23.845 9.529 9.529 9.549 9.430 9.549 6,972,201 9.5075 0.42%
2006-02-03 0 23.80 23.80 23.85 23.40 24.00 2,154,734 51,195,680 23.760 9.489 9.489 9.509 9.330 9.569 5,404,184 9.4733 -1.24%
2006-02-02 0 24.10 24.00 24.10 23.75 24.10 2,080,830 49,734,216 23.901 9.609 9.569 9.609 9.470 9.609 5,218,829 9.5298 0.21%
2006-02-01 0 24.05 23.80 24.05 23.80 24.15 2,521,617 60,524,111 24.002 9.589 9.489 9.589 9.489 9.629 6,324,346 9.5700 -0.41%
2006-01-27 0 24.15 24.15 24.20 24.00 24.20 7,932,410 191,213,387 24.105 9.629 9.629 9.649 9.569 9.649 19,894,895 9.6112 0.84%
2006-01-26 0 23.95 23.90 23.95 23.80 24.00 1,636,478 39,120,223 23.905 9.549 9.529 9.549 9.489 9.569 4,104,372 9.5314 0.21%
2006-01-25 0 23.90 23.85 23.95 23.75 24.00 3,455,927 82,560,079 23.889 9.529 9.509 9.549 9.470 9.569 8,667,644 9.5251 0.84%
2006-01-24 0 23.70 23.65 23.75 23.55 23.90 1,597,923 37,863,953 23.696 9.450 9.430 9.470 9.390 9.529 4,007,674 9.4479 -0.63%
2006-01-23 0 23.85 23.80 23.90 23.25 23.90 4,064,625 96,837,989 23.825 9.509 9.489 9.529 9.270 9.529 10,194,290 9.4992 -0.42%
2006-01-20 0 23.95 23.95 24.00 23.75 24.00 3,053,947 72,929,006 23.880 9.549 9.549 9.569 9.470 9.569 7,659,457 9.5214 0.21%
2006-01-19 0 23.90 23.90 23.95 23.75 23.95 2,862,802 68,340,857 23.872 9.529 9.529 9.549 9.470 9.549 7,180,056 9.5182 0.42%
2006-01-18 0 23.80 23.80 23.85 23.55 23.80 2,110,154 50,027,934 23.708 9.489 9.489 9.509 9.390 9.489 5,292,375 9.4528 0.00%
2006-01-17 0 23.80 23.75 23.80 23.75 24.00 3,758,287 89,613,144 23.844 9.489 9.470 9.489 9.470 9.569 9,425,978 9.5070 -0.21%
2006-01-16 0 23.85 23.85 23.90 23.80 23.95 2,312,573 55,211,957 23.875 9.509 9.509 9.529 9.489 9.549 5,800,053 9.5192 -0.21%
2006-01-13 0 23.90 23.85 23.90 23.85 23.95 2,429,252 58,032,993 23.889 9.529 9.509 9.529 9.509 9.549 6,092,690 9.5250 -0.21%
2006-01-12 0 23.95 23.90 23.95 23.80 24.00 3,786,578 90,474,309 23.893 9.549 9.529 9.549 9.489 9.569 9,496,934 9.5267 0.21%
2006-01-11 0 23.90 23.85 23.90 23.75 23.95 3,969,656 94,827,300 23.888 9.529 9.509 9.529 9.470 9.549 9,956,103 9.5245 0.42%
2006-01-10 0 23.80 23.75 23.85 23.70 23.90 4,369,824 104,148,244 23.834 9.489 9.470 9.509 9.450 9.529 10,959,745 9.5028 -0.21%
2006-01-09 0 23.85 23.80 23.85 23.80 23.95 5,566,883 132,952,780 23.883 9.509 9.489 9.509 9.489 9.549 13,962,031 9.5225 0.42%
2006-01-06 0 23.75 23.70 23.75 23.55 23.80 1,953,184 46,247,066 23.678 9.470 9.450 9.470 9.390 9.489 4,898,687 9.4407 0.21%
2006-01-05 0 23.70 23.65 23.70 23.60 23.90 2,925,231 69,471,919 23.749 9.450 9.430 9.450 9.410 9.529 7,336,631 9.4692 0.21%
2006-01-04 0 23.65 23.60 23.65 23.45 23.70 4,111,199 96,879,967 23.565 9.430 9.410 9.430 9.350 9.450 10,311,100 9.3957 0.42%
2006-01-03 0 23.55 23.50 23.55 23.40 23.55 1,444,671 33,881,148 23.453 9.390 9.370 9.390 9.330 9.390 3,623,310 9.3509 0.43%
2005-12-30 0 23.45 23.40 23.55 23.30 23.50 3,307,581 77,494,663 23.429 9.350 9.330 9.390 9.290 9.370 8,295,584 9.3417 -0.21%
2005-12-29 0 23.50 23.45 23.55 23.40 23.70 2,854,360 67,341,357 23.592 9.370 9.350 9.390 9.330 9.450 7,158,883 9.4067 0.00%
2005-12-28 0 23.50 23.45 23.50 23.35 23.60 3,402,565 79,940,143 23.494 9.370 9.350 9.370 9.310 9.410 8,533,809 9.3675 0.64%
2005-12-23 0 23.35 23.30 23.40 23.25 23.50 1,792,788 41,891,328 23.367 9.310 9.290 9.330 9.270 9.370 4,496,405 9.3166 -0.43%
2005-12-22 0 23.45 23.45 23.50 23.20 23.50 1,682,056 39,372,886 23.408 9.350 9.350 9.370 9.250 9.370 4,218,684 9.3330 0.00%
2005-12-21 0 23.45 23.45 23.50 23.40 23.55 2,055,714 48,240,377 23.466 9.350 9.350 9.370 9.330 9.390 5,155,837 9.3565 0.00%
2005-12-20 0 23.45 23.50 23.55 23.40 23.50 1,581,254 37,073,757 23.446 9.350 9.370 9.390 9.330 9.370 3,965,867 9.3482 0.00%
2005-12-19 0 23.45 23.45 23.50 23.30 23.50 1,653,403 38,737,071 23.429 9.350 9.350 9.370 9.290 9.370 4,146,820 9.3414 0.64%
2005-12-16 0 23.30 23.20 23.35 23.25 23.35 1,309,764 30,533,941 23.313 9.290 9.250 9.310 9.270 9.310 3,284,956 9.2951 0.00%
2005-12-15 0 23.30 23.25 23.35 23.15 23.35 2,335,539 54,303,793 23.251 9.290 9.270 9.310 9.230 9.310 5,857,653 9.2706 0.22%
2005-12-14 0 23.25 23.20 23.30 23.15 23.30 1,726,923 40,056,571 23.195 9.270 9.250 9.290 9.230 9.290 4,331,212 9.2484 0.00%
2005-12-13 0 23.25 23.20 23.25 23.20 23.35 1,100,729 25,586,202 23.245 9.270 9.250 9.270 9.250 9.310 2,760,685 9.2681 -0.43%
2005-12-12 0 23.35 23.25 23.35 23.20 23.40 2,105,152 48,979,640 23.267 9.310 9.270 9.310 9.250 9.330 5,279,830 9.2767 0.65%
2005-12-09 0 23.20 23.15 23.20 23.15 23.35 1,497,357 34,750,067 23.208 9.250 9.230 9.250 9.230 9.310 3,755,449 9.2532 0.00%
2005-12-08 0 23.20 23.20 23.25 23.15 23.35 2,509,250 58,287,159 23.229 9.250 9.250 9.270 9.230 9.310 6,293,329 9.2617 -0.43%
2005-12-07 0 23.30 23.25 23.30 23.20 23.35 2,522,777 58,755,104 23.290 9.290 9.270 9.290 9.250 9.310 6,327,255 9.2860 0.43%
2005-12-06 0 23.20 23.20 23.25 23.20 23.35 1,969,427 45,839,630 23.276 9.250 9.250 9.270 9.250 9.310 4,939,425 9.2804 -0.64%
2005-12-05 0 23.35 23.30 23.35 23.30 23.40 1,344,410 31,371,634 23.335 9.310 9.290 9.310 9.290 9.330 3,371,850 9.3040 0.00%
2005-12-02 0 23.35 23.30 23.35 23.30 23.35 1,347,542 31,415,416 23.313 9.310 9.290 9.310 9.290 9.310 3,379,705 9.2953 0.43%
2005-12-01 0 23.25 23.20 23.25 23.15 23.30 2,090,618 48,528,578 23.213 9.270 9.250 9.270 9.230 9.290 5,243,378 9.2552 0.22%
2005-11-30 0 23.20 23.20 23.30 23.20 23.30 2,867,367 66,669,866 23.251 9.250 9.250 9.290 9.250 9.290 7,191,505 9.2706 -0.22%
2005-11-29 0 23.25 23.20 23.25 23.20 23.30 2,163,821 50,242,384 23.219 9.270 9.250 9.270 9.250 9.290 5,426,975 9.2579 -0.21%
2005-11-28 0 23.30 23.25 23.30 23.25 23.30 1,198,968 27,902,015 23.272 9.290 9.270 9.290 9.270 9.290 3,007,074 9.2788 0.22%
2005-11-25 0 23.25 23.15 23.30 23.10 23.30 1,477,784 34,240,673 23.170 9.270 9.230 9.290 9.210 9.290 3,706,359 9.2384 0.00%
2005-11-24 0 23.25 23.20 23.25 23.10 23.35 1,363,424 31,620,083 23.192 9.270 9.250 9.270 9.210 9.310 3,419,538 9.2469 0.00%
2005-11-23 0 23.25 23.20 23.30 23.20 23.30 2,248,796 52,290,281 23.253 9.270 9.250 9.290 9.250 9.290 5,640,097 9.2712 0.43%
2005-11-22 0 23.15 23.10 23.20 23.05 23.25 1,877,700 43,464,427 23.148 9.230 9.210 9.250 9.190 9.270 4,709,369 9.2294 0.00%
2005-11-21 0 23.15 23.15 23.20 23.00 23.20 2,235,756 51,661,049 23.107 9.230 9.230 9.250 9.170 9.250 5,607,392 9.2130 0.22%
2005-11-18 0 23.10 23.05 23.10 23.05 23.20 2,940,735 67,976,646 23.116 9.210 9.190 9.210 9.190 9.250 7,375,516 9.2165 0.22%
2005-11-17 0 23.05 23.00 23.05 22.90 23.10 2,152,640 49,421,780 22.959 9.190 9.170 9.190 9.131 9.210 5,398,933 9.1540 0.22%
2005-11-16 0 23.00 22.95 23.00 22.80 23.00 1,972,756 45,188,726 22.906 9.170 9.151 9.170 9.091 9.170 4,947,774 9.1331 0.44%
2005-11-15 0 22.90 22.90 22.95 22.85 22.95 1,347,330 30,851,711 22.898 9.131 9.131 9.151 9.111 9.151 3,379,173 9.1300 -0.22%
2005-11-14 0 22.95 22.95 23.00 22.90 23.20 1,217,360 27,952,863 22.962 9.151 9.151 9.170 9.131 9.250 3,053,202 9.1553 -0.43%
2005-11-11 0 23.05 23.00 23.10 22.95 23.10 2,318,599 53,405,255 23.033 9.190 9.170 9.210 9.151 9.210 5,815,166 9.1838 0.22%
2005-11-10 0 23.00 22.90 22.95 22.85 23.00 882,566 20,241,551 22.935 9.170 9.131 9.151 9.111 9.170 2,213,521 9.1445 0.22%
2005-11-09 0 22.95 22.95 23.00 22.85 23.00 1,357,337 31,134,663 22.938 9.151 9.151 9.170 9.111 9.170 3,404,271 9.1458 0.22%
2005-11-08 0 22.90 22.85 22.90 22.85 22.90 1,366,412 31,253,012 22.872 9.131 9.111 9.131 9.111 9.131 3,427,032 9.1196 0.00%
2005-11-07 0 22.90 22.85 22.90 22.70 22.90 3,350,122 76,425,904 22.813 9.131 9.111 9.131 9.051 9.131 8,402,279 9.0959 0.22%
2005-11-04 0 22.85 22.80 22.90 22.75 22.95 1,040,311 23,751,839 22.831 9.111 9.091 9.131 9.071 9.151 2,609,154 9.1033 -0.22%
2005-11-03 0 22.90 22.85 22.90 22.80 22.90 1,595,620 36,408,368 22.818 9.131 9.111 9.131 9.091 9.131 4,001,898 9.0978 0.22%
2005-11-02 0 22.85 22.75 22.90 22.65 22.90 1,884,498 42,897,071 22.763 9.111 9.071 9.131 9.031 9.131 4,726,419 9.0760 0.44%
2005-11-01 0 22.75 22.70 22.75 22.65 22.80 1,456,886 33,136,341 22.745 9.071 9.051 9.071 9.031 9.091 3,653,946 9.0686 0.44%
2005-10-31 0 22.65 22.60 22.65 22.60 22.75 3,855,526 87,373,591 22.662 9.031 9.011 9.031 9.011 9.071 9,669,859 9.0357 1.12%
2005-10-28 0 22.40 22.35 22.40 22.35 22.55 4,617,964 103,756,987 22.468 8.931 8.911 8.931 8.911 8.991 11,582,093 8.9584 -0.88%
2005-10-27 0 22.60 22.55 22.60 22.45 22.60 2,591,665 58,398,166 22.533 9.011 8.991 9.011 8.951 9.011 6,500,030 8.9843 0.00%
2005-10-26 0 22.60 22.55 22.60 22.50 22.70 2,872,544 64,806,430 22.561 9.011 8.991 9.011 8.971 9.051 7,204,489 8.9953 -0.44%
2005-10-25 0 22.70 22.65 22.70 22.60 22.75 2,733,674 61,953,311 22.663 9.051 9.031 9.051 9.011 9.071 6,856,196 9.0361 0.22%
2005-10-24 0 22.65 22.55 22.65 22.50 22.70 3,074,369 69,411,736 22.578 9.031 8.991 9.031 8.971 9.051 7,710,677 9.0020 -0.22%
2005-10-21 0 22.70 22.60 22.70 22.50 22.70 4,196,436 94,816,413 22.595 9.051 9.011 9.051 8.971 9.051 10,524,879 9.0088 0.89%
2005-10-20 0 22.50 22.45 22.50 22.40 22.65 2,102,304 47,304,389 22.501 8.971 8.951 8.971 8.931 9.031 5,272,687 8.9716 0.00%
2005-10-19 0 22.50 22.40 22.50 22.40 22.50 2,900,505 65,113,919 22.449 8.971 8.931 8.971 8.931 8.971 7,274,617 8.9508 -0.22%
2005-10-18 0 22.55 22.55 22.60 22.45 22.70 1,834,806 41,366,018 22.545 8.991 8.991 9.011 8.951 9.051 4,601,788 8.9891 0.45%
2005-10-17 0 22.45 22.45 22.50 22.30 22.65 2,517,753 56,466,907 22.428 8.951 8.951 8.971 8.891 9.031 6,314,655 8.9422 -0.66%
2005-10-14 0 22.60 22.55 22.60 22.50 22.75 1,712,538 38,678,478 22.585 9.011 8.991 9.011 8.971 9.071 4,295,134 9.0052 -0.22%
2005-10-13 0 22.65 22.65 22.70 22.55 22.70 2,996,211 67,807,337 22.631 9.031 9.031 9.051 8.991 9.051 7,514,652 9.0233 0.22%
2005-10-12 0 22.60 22.60 22.65 22.60 22.85 4,920,973 111,645,571 22.688 9.011 9.011 9.031 9.011 9.111 12,342,055 9.0459 -0.66%
2005-10-10 0 22.75 22.70 22.75 22.70 22.90 2,219,094 50,460,183 22.739 9.071 9.051 9.071 9.051 9.131 5,565,603 9.0664 -0.22%
2005-10-07 0 22.80 22.65 22.70 22.60 22.85 3,688,376 83,842,225 22.731 9.091 9.031 9.051 9.011 9.111 9,250,638 9.0634 0.22%
2005-10-06 0 22.75 22.70 22.75 22.65 22.80 4,927,631 112,000,917 22.729 9.071 9.051 9.071 9.031 9.091 12,358,754 9.0625 -0.44%
2005-10-05 0 22.85 22.85 22.90 22.75 22.90 2,988,647 68,235,508 22.832 9.111 9.111 9.131 9.071 9.131 7,495,681 9.1033 -0.22%
2005-10-04 0 22.90 22.90 22.95 22.80 23.00 2,041,349 46,797,721 22.925 9.131 9.131 9.151 9.091 9.170 5,119,809 9.1405 0.44%
2005-10-03 0 22.80 22.80 22.90 22.75 23.05 6,655,479 152,595,992 22.928 9.091 9.091 9.131 9.071 9.190 16,692,286 9.1417 0.44%
2005-09-30 0 22.70 22.70 22.75 22.70 22.80 3,653,806 83,095,842 22.742 9.051 9.051 9.071 9.051 9.091 9,163,935 9.0677 -0.44%
2005-09-29 0 22.80 22.70 22.80 22.65 22.90 2,816,725 64,211,986 22.797 9.091 9.051 9.091 9.031 9.131 7,064,492 9.0894 0.00%
2005-09-28 0 22.80 22.70 22.80 22.65 23.00 2,704,139 61,503,026 22.744 9.091 9.051 9.091 9.031 9.170 6,782,121 9.0684 0.66%
2005-09-27 0 22.65 22.60 22.65 22.60 23.00 1,745,139 39,762,488 22.785 9.031 9.011 9.031 9.011 9.170 4,376,899 9.0846 -0.66%
2005-09-26 0 22.80 22.85 23.00 22.55 22.95 2,804,123 63,548,749 22.663 9.091 9.111 9.170 8.991 9.151 7,032,886 9.0359 0.88%
2005-09-23 0 22.60 22.55 22.60 22.50 22.70 1,778,101 40,150,262 22.580 9.011 8.991 9.011 8.971 9.051 4,459,569 9.0032 -0.44%
2005-09-22 0 22.70 22.60 22.70 22.55 22.75 3,344,820 75,660,246 22.620 9.051 9.011 9.051 8.991 9.071 8,388,982 9.0190 0.44%
2005-09-21 0 22.60 22.55 22.60 22.55 22.65 4,216,110 95,264,345 22.595 9.011 8.991 9.011 8.991 9.031 10,574,222 9.0091 0.00%
2005-09-20 0 22.60 22.60 22.65 22.45 22.75 3,154,591 71,283,519 22.597 9.011 9.011 9.031 8.951 9.071 7,911,878 9.0097 0.44%
2005-09-16 0 22.50 22.45 22.50 22.45 22.60 1,952,963 43,976,437 22.518 8.971 8.951 8.971 8.951 9.011 4,898,132 8.9782 0.00%
2005-09-15 0 22.50 22.50 22.55 22.50 22.60 1,886,170 42,514,210 22.540 8.971 8.971 8.991 8.971 9.011 4,730,612 8.9870 -0.22%
2005-09-14 0 22.55 22.55 22.60 22.50 22.65 3,596,124 81,212,892 22.583 8.991 8.991 9.011 8.971 9.031 9,019,265 9.0044 -0.22%
2005-09-13 0 22.60 22.55 22.60 22.55 22.75 4,890,411 110,694,054 22.635 9.011 8.991 9.011 8.991 9.071 12,265,404 9.0249 -0.88%
2005-09-12 0 22.80 22.70 22.80 22.70 22.85 2,444,971 55,651,515 22.762 9.091 9.051 9.091 9.051 9.111 6,132,114 9.0754 -0.22%
2005-09-09 0 22.85 22.80 22.85 22.80 22.90 2,221,660 50,738,359 22.838 9.111 9.091 9.111 9.091 9.131 5,572,038 9.1059 -0.22%
2005-09-08 0 22.90 22.90 22.95 22.80 23.00 1,869,345 42,835,220 22.915 9.131 9.131 9.151 9.091 9.170 4,688,414 9.1364 -0.22%
2005-09-07 0 22.95 22.95 23.05 22.90 23.10 3,379,114 77,615,818 22.969 9.151 9.151 9.190 9.131 9.210 8,474,993 9.1582 -0.22%
2005-09-06 0 23.00 23.00 23.05 22.90 23.20 5,732,116 131,758,390 22.986 9.170 9.170 9.190 9.131 9.250 14,376,444 9.1649 -0.22%
2005-09-05 0 23.05 23.00 23.05 23.00 23.20 3,166,283 72,977,811 23.048 9.190 9.170 9.190 9.170 9.250 7,941,202 9.1898 0.00%
2005-09-02 0 23.05 22.95 23.05 22.90 23.10 4,559,530 104,819,694 22.989 9.190 9.151 9.190 9.131 9.210 11,435,537 9.1661 0.44%
2005-09-01 0 22.95 22.85 22.95 22.80 23.00 3,354,301 76,804,705 22.897 9.151 9.111 9.151 9.091 9.170 8,412,761 9.1295 1.10%
2005-08-31 0 22.70 22.65 22.80 22.60 22.80 1,692,780 38,386,511 22.677 9.051 9.031 9.091 9.011 9.091 4,245,580 9.0415 0.22%
2005-08-30 0 22.65 22.65 22.70 22.60 22.85 2,422,068 54,934,283 22.681 9.031 9.031 9.051 9.011 9.111 6,074,672 9.0432 0.00%
2005-08-29 0 22.65 22.65 22.75 22.60 22.75 1,351,143 30,623,413 22.665 9.031 9.031 9.071 9.011 9.071 3,388,737 9.0368 -0.66%
2005-08-26 0 22.80 22.75 22.85 22.50 22.85 2,176,693 49,518,663 22.749 9.091 9.071 9.111 8.971 9.111 5,459,259 9.0706 0.88%
2005-08-25 0 22.60 22.65 22.70 22.55 22.75 3,276,641 74,153,935 22.631 9.011 9.031 9.051 8.991 9.071 8,217,985 9.0234 -0.66%
2005-08-24 0 22.75 22.70 22.80 22.70 22.90 3,481,298 79,295,565 22.778 9.071 9.051 9.091 9.051 9.131 8,731,276 9.0818 -0.44%
2005-08-23 0 22.85 22.80 22.85 22.80 23.10 2,673,755 61,212,312 22.894 9.111 9.091 9.111 9.091 9.210 6,705,916 9.1281 -0.65%
2005-08-22 0 23.00 23.00 23.05 22.80 23.10 2,737,327 62,867,656 22.967 9.170 9.170 9.190 9.091 9.210 6,865,358 9.1572 0.00%
2005-08-19 0 23.00 22.90 23.05 22.85 23.10 2,751,769 63,136,726 22.944 9.170 9.131 9.190 9.111 9.210 6,901,579 9.1482 -0.22%
2005-08-18 0 23.05 22.95 23.00 22.90 23.40 7,238,197 166,967,507 23.068 9.190 9.151 9.170 9.131 9.330 18,153,773 9.1974 -1.16%
2005-08-17 0 23.65 23.60 23.70 23.50 23.65 2,409,424 56,857,581 23.598 9.298 9.278 9.318 9.239 9.298 6,128,474 9.2776 0.21%
2005-08-16 0 23.60 23.60 23.65 23.55 23.80 3,511,265 83,103,929 23.668 9.278 9.278 9.298 9.259 9.357 8,931,054 9.3051 -0.42%
2005-08-15 0 23.70 23.65 23.70 23.45 23.70 4,818,933 113,440,922 23.541 9.318 9.298 9.318 9.219 9.318 12,257,164 9.2551 0.85%
2005-08-12 0 23.50 23.45 23.50 23.45 23.55 5,152,290 121,034,286 23.491 9.239 9.219 9.239 9.219 9.259 13,105,072 9.2357 -0.21%
2005-08-11 0 23.55 23.55 23.60 23.45 23.65 5,529,632 130,150,248 23.537 9.259 9.259 9.278 9.219 9.298 14,064,857 9.2536 0.00%
2005-08-10 0 23.55 23.50 23.55 23.45 23.60 3,575,116 84,074,909 23.517 9.259 9.239 9.259 9.219 9.278 9,093,462 9.2456 0.00%
2005-08-09 0 23.55 23.55 23.60 23.45 23.70 3,329,929 78,443,339 23.557 9.259 9.259 9.278 9.219 9.318 8,469,818 9.2615 -0.42%
2005-08-08 0 23.65 23.60 23.65 23.50 23.70 2,582,544 60,942,492 23.598 9.298 9.278 9.298 9.239 9.318 6,568,812 9.2776 0.21%
2005-08-05 0 23.60 23.55 23.60 23.50 23.70 4,231,419 99,782,821 23.581 9.278 9.259 9.278 9.239 9.318 10,762,796 9.2711 -0.42%
2005-08-04 0 23.70 23.65 23.70 23.60 24.00 6,624,861 157,152,942 23.722 9.318 9.298 9.318 9.278 9.436 16,850,619 9.3262 -1.25%
2005-08-03 0 24.00 23.95 24.00 23.90 24.15 10,365,865 249,208,234 24.041 9.436 9.416 9.436 9.396 9.495 26,366,024 9.4519 0.00%
2005-08-02 0 24.00 23.95 24.00 23.80 24.10 10,150,117 243,517,335 23.992 9.436 9.416 9.436 9.357 9.475 25,817,260 9.4323 1.05%
2005-08-01 0 23.75 23.70 23.75 23.55 23.80 4,224,810 100,146,573 23.704 9.337 9.318 9.337 9.259 9.357 10,745,986 9.3194 0.42%
2005-07-29 0 23.65 23.55 23.65 23.55 23.80 3,182,192 75,196,632 23.630 9.298 9.259 9.298 9.259 9.357 8,094,042 9.2904 -0.21%
2005-07-28 0 23.70 23.65 23.70 23.65 23.85 2,336,579 55,448,333 23.731 9.318 9.298 9.318 9.298 9.377 5,943,189 9.3297 -0.21%
2005-07-27 0 23.75 23.75 23.80 23.60 23.80 3,146,380 74,622,953 23.717 9.337 9.337 9.357 9.278 9.357 8,002,953 9.3244 -0.21%
2005-07-26 0 23.80 23.75 23.80 23.65 23.85 3,625,745 86,109,332 23.749 9.357 9.337 9.357 9.298 9.377 9,222,239 9.3371 0.21%
2005-07-25 0 23.75 23.75 23.80 23.70 23.85 3,843,897 91,421,031 23.783 9.337 9.337 9.357 9.318 9.377 9,777,118 9.3505 0.42%
2005-07-22 0 23.65 23.65 23.70 23.55 23.80 8,496,362 201,178,274 23.678 9.298 9.298 9.318 9.259 9.357 21,610,863 9.3091 0.85%
2005-07-21 0 23.45 23.40 23.50 23.40 23.55 2,222,926 52,157,695 23.464 9.219 9.200 9.239 9.200 9.259 5,654,108 9.2247 0.21%
2005-07-20 0 23.40 23.35 23.40 23.30 23.65 1,781,651 41,762,643 23.440 9.200 9.180 9.200 9.160 9.298 4,531,706 9.2157 -0.64%
2005-07-19 0 23.55 23.55 23.60 23.50 23.70 3,503,749 82,649,767 23.589 9.259 9.259 9.278 9.239 9.318 8,911,936 9.2741 0.21%
2005-07-18 0 23.50 23.50 23.55 23.35 23.60 7,881,661 185,235,510 23.502 9.239 9.239 9.259 9.180 9.278 20,047,344 9.2399 1.08%
2005-07-15 0 23.25 23.25 23.30 23.05 23.40 12,250,290 285,021,196 23.266 9.141 9.141 9.160 9.062 9.200 31,159,140 9.1473 0.87%
2005-07-14 0 23.05 23.05 23.10 22.95 23.20 3,024,789 69,752,397 23.060 9.062 9.062 9.082 9.023 9.121 7,693,681 9.0662 0.44%
2005-07-13 0 22.95 22.90 22.95 22.85 23.00 1,169,260 26,813,648 22.932 9.023 9.003 9.023 8.984 9.043 2,974,063 9.0158 0.44%
2005-07-12 0 22.85 22.80 22.85 22.80 23.00 3,211,025 73,308,695 22.830 8.984 8.964 8.984 8.964 9.043 8,167,380 8.9758 0.22%
2005-07-11 0 22.80 22.80 22.85 22.80 22.95 1,444,882 32,977,792 22.824 8.964 8.964 8.984 8.964 9.023 3,675,120 8.9733 0.00%
2005-07-08 0 22.80 22.75 22.80 22.70 22.85 2,112,745 48,099,913 22.767 8.964 8.944 8.964 8.925 8.984 5,373,858 8.9507 0.22%
2005-07-07 0 22.75 22.75 22.80 22.75 22.90 2,743,494 62,642,500 22.833 8.944 8.944 8.964 8.944 9.003 6,978,195 8.9769 -0.66%
2005-07-06 0 22.90 22.85 22.90 22.85 23.00 1,265,050 29,011,221 22.933 9.003 8.984 9.003 8.984 9.043 3,217,709 9.0161 -0.43%
2005-07-05 0 23.00 22.95 23.00 22.85 23.00 1,933,327 44,351,959 22.941 9.043 9.023 9.043 8.984 9.043 4,917,500 9.0192 0.22%
2005-07-04 0 22.95 22.90 22.95 22.85 23.00 2,176,099 49,881,500 22.922 9.023 9.003 9.023 8.984 9.043 5,535,002 9.0120 0.00%
2005-06-30 0 22.95 22.90 22.95 22.90 23.00 2,441,735 55,970,013 22.922 9.023 9.003 9.023 9.003 9.043 6,210,658 9.0119 0.00%
2005-06-29 0 22.95 22.90 22.95 22.90 23.00 2,020,895 46,373,290 22.947 9.023 9.003 9.023 9.003 9.043 5,140,233 9.0216 0.22%
2005-06-28 0 22.90 22.80 22.90 22.80 22.95 908,949 20,769,631 22.850 9.003 8.964 9.003 8.964 9.023 2,311,951 8.9836 0.44%
2005-06-27 0 22.80 22.80 22.85 22.80 23.00 1,632,331 37,231,965 22.809 8.964 8.964 8.984 8.964 9.043 4,151,904 8.9674 -0.44%
2005-06-24 0 22.90 22.80 22.90 22.80 23.00 4,366,689 99,697,333 22.831 9.003 8.964 9.003 8.964 9.043 11,106,862 8.9762 -0.22%
2005-06-23 0 22.95 22.90 22.95 22.90 23.00 2,252,385 51,676,731 22.943 9.023 9.003 9.023 9.003 9.043 5,729,038 9.0201 0.22%
2005-06-22 0 22.90 22.90 22.95 22.85 22.95 4,382,553 100,405,914 22.910 9.003 9.003 9.023 8.984 9.023 11,147,212 9.0073 0.44%
2005-06-21 0 22.80 22.80 22.85 22.80 22.90 2,403,934 54,872,524 22.826 8.964 8.964 8.984 8.964 9.003 6,114,510 8.9741 -0.22%
2005-06-20 0 22.85 22.80 22.85 22.80 22.85 1,931,831 44,069,384 22.812 8.984 8.964 8.984 8.964 8.984 4,913,695 8.9687 0.66%
2005-06-17 0 22.70 22.70 22.75 22.70 22.80 3,248,526 73,952,948 22.765 8.925 8.925 8.944 8.925 8.964 8,262,766 8.9501 -0.22%
2005-06-16 0 22.75 22.75 22.80 22.75 22.85 2,564,794 58,481,867 22.802 8.944 8.944 8.964 8.944 8.984 6,523,664 8.9646 -0.22%
2005-06-15 0 22.80 22.75 22.85 22.80 22.90 1,749,748 39,951,728 22.833 8.964 8.944 8.984 8.964 9.003 4,450,559 8.9768 0.00%
2005-06-14 0 22.80 22.80 22.85 22.80 22.90 1,956,592 44,674,700 22.833 8.964 8.964 8.984 8.964 9.003 4,976,676 8.9768 0.00%
2005-06-13 0 22.80 22.75 22.80 22.75 22.85 1,398,621 31,835,868 22.762 8.964 8.944 8.964 8.944 8.984 3,557,453 8.9491 0.22%
2005-06-10 0 22.75 22.75 22.80 22.65 22.85 2,617,873 59,494,707 22.726 8.944 8.944 8.964 8.905 8.984 6,658,673 8.9349 0.00%
2005-06-09 0 22.75 22.70 22.75 22.70 22.80 1,424,228 32,419,064 22.763 8.944 8.925 8.944 8.925 8.964 3,622,585 8.9492 -0.22%
2005-06-08 0 22.80 22.75 22.80 22.70 22.85 1,152,859 26,239,911 22.761 8.964 8.944 8.964 8.925 8.984 2,932,347 8.9484 0.66%
2005-06-07 0 22.65 22.65 22.70 22.65 22.85 1,131,203 25,663,562 22.687 8.905 8.905 8.925 8.905 8.984 2,877,264 8.9194 0.00%
2005-06-06 0 22.65 22.65 22.70 22.60 22.70 1,726,334 39,141,426 22.673 8.905 8.905 8.925 8.885 8.925 4,391,005 8.9140 -0.44%
2005-06-03 0 22.75 22.70 22.75 22.65 22.75 1,188,460 26,992,445 22.712 8.944 8.925 8.944 8.905 8.944 3,022,899 8.9293 0.22%
2005-06-02 0 22.70 22.70 22.75 22.60 22.90 1,827,758 41,514,364 22.713 8.925 8.925 8.944 8.885 9.003 4,648,981 8.9298 -0.44%
2005-06-01 0 22.80 22.80 22.85 22.75 22.90 935,002 21,347,718 22.832 8.964 8.964 8.984 8.944 9.003 2,378,218 8.9764 -0.44%
2005-05-31 0 22.90 22.85 22.90 22.80 23.00 3,208,341 73,560,097 22.928 9.003 8.984 9.003 8.964 9.043 8,160,554 9.0141 0.44%
2005-05-30 0 22.80 22.75 22.80 22.70 22.80 2,320,122 52,776,183 22.747 8.964 8.944 8.964 8.925 8.964 5,901,330 8.9431 0.22%
2005-05-27 0 22.75 22.75 22.80 22.65 22.90 3,493,717 79,532,564 22.764 8.944 8.944 8.964 8.905 9.003 8,886,420 8.9499 0.89%
2005-05-26 0 22.55 22.50 22.55 22.50 22.65 3,406,054 76,863,320 22.567 8.866 8.846 8.866 8.846 8.905 8,663,445 8.8721 -0.44%
2005-05-25 0 22.65 22.60 22.65 22.50 22.75 2,753,390 62,248,174 22.608 8.905 8.885 8.905 8.846 8.944 7,003,366 8.8883 -0.44%
2005-05-24 0 22.75 22.70 22.75 22.65 22.80 1,375,282 31,267,935 22.736 8.944 8.925 8.944 8.905 8.964 3,498,089 8.9386 0.22%
2005-05-23 0 22.70 22.65 22.70 22.65 22.80 601,723 13,640,528 22.669 8.925 8.905 8.925 8.905 8.964 1,530,508 8.9124 0.22%
2005-05-20 0 22.65 22.65 22.70 22.55 22.75 2,417,047 54,816,332 22.679 8.905 8.905 8.925 8.866 8.944 6,147,863 8.9163 0.44%
2005-05-19 0 22.55 22.50 22.55 22.40 22.70 1,231,659 27,732,126 22.516 8.866 8.846 8.866 8.807 8.925 3,132,778 8.8522 0.67%
2005-05-18 0 22.40 22.35 22.40 22.35 22.50 1,798,761 40,332,129 22.422 8.807 8.787 8.807 8.787 8.846 4,575,226 8.8153 0.00%
2005-05-17 0 22.40 22.35 22.40 22.35 22.75 3,610,473 80,978,971 22.429 8.807 8.787 8.807 8.787 8.944 9,183,394 8.8180 -1.54%
2005-05-13 0 22.75 22.70 22.75 22.70 22.85 1,341,669 30,511,298 22.741 8.944 8.925 8.944 8.925 8.984 3,412,593 8.9408 -0.22%
2005-05-12 0 22.80 22.75 22.80 22.75 22.95 1,682,253 38,366,436 22.807 8.964 8.944 8.964 8.944 9.023 4,278,883 8.9665 -0.22%
2005-05-11 0 22.85 22.80 22.85 22.80 22.95 1,038,107 23,730,976 22.860 8.984 8.964 8.984 8.964 9.023 2,640,470 8.9874 -0.22%
2005-05-10 0 22.90 22.90 23.00 22.85 23.15 1,804,362 41,493,257 22.996 9.003 9.003 9.043 8.984 9.101 4,589,472 9.0410 -1.08%
2005-05-09 0 23.15 23.05 23.15 23.00 23.15 2,199,364 50,734,361 23.068 9.101 9.062 9.101 9.043 9.101 5,594,177 9.0691 0.00%
2005-05-06 0 23.15 23.10 23.15 23.00 23.15 1,797,410 41,459,728 23.066 9.101 9.082 9.101 9.043 9.101 4,571,790 9.0686 0.65%
2005-05-05 0 23.00 23.00 23.10 23.00 23.10 2,132,349 49,167,452 23.058 9.043 9.043 9.082 9.043 9.082 5,423,722 9.0653 0.00%
2005-05-04 0 23.00 22.95 23.00 22.95 23.05 1,057,731 24,313,138 22.986 9.043 9.023 9.043 9.023 9.062 2,690,384 9.0371 0.22%
2005-05-03 0 22.95 22.90 23.00 22.90 23.10 1,188,312 27,283,859 22.960 9.023 9.003 9.043 9.003 9.082 3,022,523 9.0268 0.44%
2005-04-29 0 22.85 22.85 22.95 22.85 23.00 3,060,213 70,182,449 22.934 8.984 8.984 9.023 8.984 9.043 7,783,784 9.0165 -0.44%
2005-04-28 0 22.95 22.90 22.95 22.80 23.00 2,734,301 62,652,769 22.914 9.023 9.003 9.023 8.964 9.043 6,954,812 9.0085 0.44%
2005-04-27 0 22.85 22.80 22.85 22.75 22.85 1,407,187 32,108,183 22.817 8.984 8.964 8.984 8.944 8.984 3,579,241 8.9707 0.00%
2005-04-26 0 22.85 22.80 22.85 22.70 22.85 2,710,321 61,812,726 22.806 8.984 8.964 8.984 8.925 8.984 6,893,818 8.9664 0.66%
2005-04-25 0 22.70 22.70 22.75 22.65 22.85 1,988,866 45,185,132 22.719 8.925 8.925 8.944 8.905 8.984 5,058,766 8.9320 -0.22%
2005-04-22 0 22.75 22.70 22.75 22.55 22.75 3,970,120 89,803,049 22.620 8.944 8.925 8.944 8.866 8.944 10,098,171 8.8930 1.11%
2005-04-21 0 22.50 22.45 22.50 22.35 22.50 1,703,301 38,163,874 22.406 8.846 8.826 8.846 8.787 8.846 4,332,419 8.8089 0.22%
2005-04-20 0 22.45 22.40 22.45 22.35 22.60 1,354,313 30,360,831 22.418 8.826 8.807 8.826 8.787 8.885 3,444,753 8.8136 0.00%
2005-04-19 0 22.45 22.45 22.50 22.40 22.55 1,081,543 24,316,332 22.483 8.826 8.826 8.846 8.807 8.866 2,750,951 8.8392 0.00%
2005-04-18 0 22.45 22.45 22.50 22.40 22.55 3,950,836 88,831,236 22.484 8.826 8.826 8.846 8.807 8.866 10,049,122 8.8397 -1.10%
2005-04-15 0 22.70 22.65 22.70 22.55 22.70 4,789,110 108,294,042 22.613 8.925 8.905 8.925 8.866 8.925 12,181,308 8.8902 0.00%
2005-04-14 0 22.70 22.70 22.75 22.60 22.75 2,702,842 61,399,803 22.717 8.925 8.925 8.944 8.885 8.944 6,874,795 8.9311 0.00%
2005-04-13 0 22.70 22.65 22.70 22.55 22.70 1,400,861 31,710,983 22.637 8.925 8.905 8.925 8.866 8.925 3,563,150 8.8997 0.44%
2005-04-12 0 22.60 22.60 22.65 22.60 22.70 1,174,047 26,599,304 22.656 8.885 8.885 8.905 8.885 8.925 2,986,239 8.9073 -0.22%
2005-04-11 0 22.65 22.60 22.65 22.40 22.65 1,876,248 42,311,424 22.551 8.905 8.885 8.905 8.807 8.905 4,772,318 8.8660 0.00%
2005-04-08 0 22.65 22.60 22.65 22.55 22.75 1,721,581 38,970,423 22.636 8.905 8.885 8.905 8.866 8.944 4,378,915 8.8996 0.00%
2005-04-07 0 22.65 22.60 22.65 22.50 22.65 3,464,988 78,183,399 22.564 8.905 8.885 8.905 8.846 8.905 8,813,346 8.8710 0.22%
2005-04-06 0 22.60 22.60 22.65 22.55 22.80 2,489,967 56,399,504 22.651 8.885 8.885 8.905 8.866 8.964 6,333,338 8.9052 0.00%
2005-04-04 0 22.60 22.60 22.65 22.50 22.65 1,427,657 32,209,627 22.561 8.885 8.885 8.905 8.846 8.905 3,631,307 8.8700 -0.22%
2005-04-01 0 22.65 22.60 22.65 22.45 22.75 4,080,753 92,237,145 22.603 8.905 8.885 8.905 8.826 8.944 10,379,571 8.8864 0.89%
2005-03-31 0 22.45 22.40 22.45 22.30 22.55 2,636,160 59,148,533 22.437 8.826 8.807 8.826 8.767 8.866 6,705,186 8.8213 0.22%
2005-03-30 0 22.40 22.35 22.40 22.30 22.60 3,067,280 68,771,280 22.421 8.807 8.787 8.807 8.767 8.885 7,801,759 8.8148 -0.44%
2005-03-29 0 22.50 22.45 22.50 22.30 22.70 4,746,900 106,634,860 22.464 8.846 8.826 8.846 8.767 8.925 12,073,945 8.8318 -0.66%
2005-03-24 0 22.65 22.55 22.65 22.50 22.65 3,542,595 80,001,536 22.583 8.905 8.866 8.905 8.846 8.905 9,010,743 8.8785 0.22%
2005-03-23 0 22.60 22.60 22.70 22.60 22.75 3,111,607 70,500,427 22.657 8.885 8.885 8.925 8.885 8.944 7,914,506 8.9077 -0.88%
2005-03-22 0 22.80 22.80 22.85 22.80 22.90 1,378,186 31,470,192 22.835 8.964 8.964 8.984 8.964 9.003 3,505,475 8.9774 -0.22%
2005-03-21 0 22.85 22.85 22.90 22.85 23.00 764,928 17,506,273 22.886 8.984 8.984 9.003 8.984 9.043 1,945,627 8.9978 0.22%
2005-03-18 0 22.80 22.80 22.85 22.80 23.05 2,917,166 66,776,621 22.891 8.964 8.964 8.984 8.964 9.062 7,419,937 8.9996 -0.22%
2005-03-17 0 22.85 22.85 22.90 22.85 22.95 1,589,440 36,378,322 22.888 8.984 8.984 9.003 8.984 9.023 4,042,809 8.9983 -0.44%
2005-03-16 0 22.95 22.90 23.00 22.75 23.00 2,246,722 51,324,810 22.844 9.023 9.003 9.043 8.944 9.043 5,714,634 8.9813 0.66%
2005-03-15 0 22.80 22.80 22.90 22.80 23.00 2,983,354 68,218,318 22.866 8.964 8.964 9.003 8.964 9.043 7,588,289 8.9899 -0.44%
2005-03-14 0 22.90 22.90 22.95 22.80 23.00 1,035,577 23,734,008 22.919 9.003 9.003 9.023 8.964 9.043 2,634,035 9.0105 -0.43%
2005-03-11 0 23.00 23.00 23.05 22.85 23.05 1,853,979 42,626,678 22.992 9.043 9.043 9.062 8.984 9.062 4,715,675 9.0394 0.44%
2005-03-10 0 22.90 22.90 22.95 22.75 22.95 2,676,825 61,194,773 22.861 9.003 9.003 9.023 8.944 9.023 6,808,620 8.9878 -0.87%
2005-03-09 0 23.90 23.85 23.90 23.75 23.95 3,466,292 82,691,741 23.856 9.082 9.063 9.082 9.025 9.101 9,122,002 9.0651 0.63%
2005-03-08 0 23.75 23.75 23.80 23.70 23.80 2,050,800 48,732,471 23.763 9.025 9.025 9.044 9.006 9.044 5,396,949 9.0296 0.00%
2005-03-07 0 23.75 23.70 23.75 23.65 23.80 3,371,148 79,916,673 23.706 9.025 9.006 9.025 8.987 9.044 8,871,618 9.0081 0.64%
2005-03-04 0 23.60 23.55 23.60 23.55 23.80 4,069,780 96,226,083 23.644 8.968 8.949 8.968 8.949 9.044 10,710,160 8.9846 -0.21%
2005-03-03 0 23.65 23.65 23.70 23.55 23.75 4,266,568 100,874,065 23.643 8.987 8.987 9.006 8.949 9.025 11,228,033 8.9841 0.42%
2005-03-02 0 23.55 23.55 23.60 23.55 23.80 4,658,554 110,386,653 23.695 8.949 8.949 8.968 8.949 9.044 12,259,596 9.0041 -0.63%
2005-03-01 0 23.70 23.70 23.75 23.60 23.75 3,566,093 84,576,526 23.717 9.006 9.006 9.025 8.968 9.025 9,384,641 9.0122 -0.21%
2005-02-28 0 23.75 23.70 23.75 23.70 23.85 3,745,090 89,034,813 23.774 9.025 9.006 9.025 9.006 9.063 9,855,695 9.0338 0.21%
2005-02-25 0 23.70 23.70 23.75 23.65 23.85 4,772,072 113,382,895 23.760 9.006 9.006 9.025 8.987 9.063 12,558,333 9.0285 -0.42%
2005-02-24 0 23.80 23.75 23.80 23.70 23.85 3,134,120 74,422,334 23.746 9.044 9.025 9.044 9.006 9.063 8,247,848 9.0232 0.21%
2005-02-23 0 23.75 23.70 23.80 23.55 23.80 3,497,522 82,819,143 23.679 9.025 9.006 9.044 8.949 9.044 9,204,188 8.9980 0.21%
2005-02-22 0 23.70 23.65 23.70 23.60 23.80 2,471,213 58,534,125 23.686 9.006 8.987 9.006 8.968 9.044 6,503,321 9.0007 -0.42%
2005-02-21 0 23.80 23.65 23.80 23.50 23.80 2,259,911 53,563,046 23.701 9.044 8.987 9.044 8.930 9.044 5,947,252 9.0064 0.42%
2005-02-18 0 23.70 23.65 23.70 23.45 23.70 2,857,665 67,483,058 23.615 9.006 8.987 9.006 8.911 9.006 7,520,320 8.9734 0.85%
2005-02-17 0 23.50 23.50 23.55 23.50 23.70 4,094,436 96,557,286 23.583 8.930 8.930 8.949 8.930 9.006 10,775,045 8.9612 -0.63%
2005-02-16 0 23.65 23.55 23.60 23.45 23.65 4,812,815 113,450,008 23.572 8.987 8.949 8.968 8.911 8.987 12,665,554 8.9574 0.21%
2005-02-15 0 23.60 23.60 23.65 23.40 23.90 6,602,837 155,394,992 23.535 8.968 8.968 8.987 8.892 9.082 17,376,231 8.9430 -0.84%
2005-02-14 0 23.80 23.65 23.80 23.60 23.80 5,472,472 129,749,646 23.710 9.044 8.987 9.044 8.968 9.044 14,401,528 9.0094 0.85%
2005-02-08 0 23.60 23.55 23.60 23.40 23.60 1,881,424 44,130,158 23.456 8.968 8.949 8.968 8.892 8.968 4,951,214 8.9130 0.85%
2005-02-07 0 23.40 23.35 23.40 23.35 23.45 8,331,681 194,847,100 23.386 8.892 8.873 8.892 8.873 8.911 21,925,911 8.8866 0.43%
2005-02-04 0 23.30 23.25 23.30 23.15 23.35 7,562,135 175,987,762 23.272 8.854 8.835 8.854 8.797 8.873 19,900,750 8.8433 0.87%
2005-02-03 0 23.10 23.10 23.15 22.90 23.40 7,813,936 181,261,024 23.197 8.778 8.778 8.797 8.702 8.892 20,563,397 8.8147 0.65%
2005-02-02 0 22.95 22.95 23.00 22.80 23.05 5,914,006 135,596,724 22.928 8.721 8.721 8.740 8.664 8.759 15,563,482 8.7125 0.22%
2005-02-01 0 22.90 22.85 22.90 22.65 23.30 4,712,824 108,623,124 23.048 8.702 8.683 8.702 8.607 8.854 12,402,414 8.7582 -1.51%
2005-01-31 0 23.25 23.20 23.25 23.10 23.35 3,552,127 82,590,669 23.251 8.835 8.816 8.835 8.778 8.873 9,347,888 8.8352 0.00%
2005-01-28 0 23.25 23.25 23.30 23.25 23.40 3,705,805 85,732,763 23.135 8.835 8.835 8.854 8.835 8.892 9,752,312 8.7910 -0.64%
2005-01-27 0 23.40 23.45 23.50 23.05 23.50 5,082,824 118,119,430 23.239 8.892 8.911 8.930 8.759 8.930 13,376,118 8.8306 1.52%
2005-01-26 0 23.05 23.00 23.05 22.95 23.15 2,696,024 62,161,481 23.057 8.759 8.740 8.759 8.721 8.797 7,094,941 8.7614 0.22%
2005-01-25 0 23.00 23.00 23.05 22.55 23.05 3,647,181 83,036,201 22.767 8.740 8.740 8.759 8.569 8.759 9,598,035 8.6514 2.00%
2005-01-24 0 22.55 22.50 22.55 22.50 22.90 4,866,642 110,194,101 22.643 8.569 8.550 8.569 8.550 8.702 12,807,207 8.6041 -1.31%
2005-01-21 0 22.85 22.80 22.85 22.75 23.00 4,410,800 100,866,998 22.868 8.683 8.664 8.683 8.645 8.740 11,607,599 8.6897 -0.65%
2005-01-20 0 23.00 23.00 23.05 22.90 23.10 2,666,143 61,387,125 23.025 8.740 8.740 8.759 8.702 8.778 7,016,305 8.7492 -0.43%
2005-01-19 0 23.10 23.05 23.10 23.05 23.25 4,088,497 94,486,311 23.110 8.778 8.759 8.778 8.759 8.835 10,759,416 8.7817 0.22%
2005-01-18 0 23.05 23.00 23.05 23.00 23.40 3,912,809 90,375,139 23.097 8.759 8.740 8.759 8.740 8.892 10,297,070 8.7768 0.00%
2005-01-17 0 23.05 23.05 23.10 23.05 23.20 3,190,393 73,676,300 23.093 8.759 8.759 8.778 8.759 8.816 8,395,938 8.7752 0.22%
2005-01-14 0 23.00 22.95 23.00 22.85 23.20 8,093,322 186,246,128 23.012 8.740 8.721 8.740 8.683 8.816 21,298,638 8.7445 -1.08%
2005-01-13 0 23.25 23.25 23.30 23.25 23.65 4,823,868 112,596,118 23.341 8.835 8.835 8.854 8.835 8.987 12,694,641 8.8696 -1.27%
2005-01-12 0 23.55 23.50 23.60 23.35 23.65 5,605,720 131,864,545 23.523 8.949 8.930 8.968 8.873 8.987 14,752,187 8.9386 -1.05%
2005-01-11 0 23.80 23.75 23.80 23.70 24.00 2,348,618 55,924,823 23.812 9.044 9.025 9.044 9.006 9.120 6,180,696 9.0483 -1.04%
2005-01-10 0 24.05 24.00 24.05 23.55 24.10 3,292,441 78,440,434 23.824 9.139 9.120 9.139 8.949 9.158 8,664,490 9.0531 1.48%
2005-01-07 0 23.70 23.65 23.70 23.40 23.90 4,700,187 111,138,534 23.646 9.006 8.987 9.006 8.892 9.082 12,369,158 8.9851 0.00%
2005-01-06 0 23.70 23.65 23.70 23.50 23.85 2,691,132 63,866,117 23.732 9.006 8.987 9.006 8.930 9.063 7,082,067 9.0180 0.00%
2005-01-05 0 23.70 23.65 23.75 23.65 23.95 5,370,296 127,582,893 23.757 9.006 8.987 9.025 8.987 9.101 14,132,638 9.0275 -1.86%
2005-01-04 0 24.15 24.10 24.15 23.95 24.30 2,836,309 68,298,467 24.080 9.177 9.158 9.177 9.101 9.234 7,464,119 9.1502 -0.82%
2005-01-03 0 24.35 24.35 24.40 24.15 24.40 2,176,547 52,928,060 24.317 9.253 9.253 9.272 9.177 9.272 5,727,869 9.2404 0.83%
2004-12-31 0 24.15 24.15 24.20 24.05 24.30 2,304,799 55,790,979 24.206 9.177 9.177 9.196 9.139 9.234 6,065,381 9.1983 0.21%
2004-12-30 0 24.10 24.05 24.15 24.00 24.15 1,789,331 43,093,721 24.084 9.158 9.139 9.177 9.120 9.177 4,708,859 9.1516 0.00%
2004-12-29 0 24.10 24.05 24.10 24.05 24.20 1,478,955 35,642,322 24.100 9.158 9.139 9.158 9.139 9.196 3,892,064 9.1577 0.42%
2004-12-28 0 24.00 23.90 24.00 23.75 24.10 1,646,474 39,397,617 23.928 9.120 9.082 9.120 9.025 9.158 4,332,912 9.0926 0.42%
2004-12-24 0 23.90 23.90 23.95 23.90 24.10 523,229 12,530,284 23.948 9.082 9.082 9.101 9.082 9.158 1,376,946 9.1001 0.00%
2004-12-23 0 23.90 23.85 23.90 23.85 24.10 1,559,792 37,363,738 23.954 9.082 9.063 9.082 9.063 9.158 4,104,797 9.1025 -0.62%
2004-12-22 0 24.05 24.00 24.05 23.80 24.05 2,576,688 61,761,787 23.969 9.139 9.120 9.139 9.044 9.139 6,780,892 9.1082 1.05%
2004-12-21 0 23.80 23.75 23.90 23.75 24.00 1,368,017 32,627,439 23.850 9.044 9.025 9.082 9.025 9.120 3,600,116 9.0629 -0.83%
2004-12-20 0 24.00 23.95 24.00 23.55 24.10 3,181,440 75,811,038 23.829 9.120 9.101 9.120 8.949 9.158 8,372,377 9.0549 1.48%
2004-12-17 0 23.65 23.75 23.80 23.55 23.85 2,831,864 67,035,512 23.672 8.987 9.025 9.044 8.949 9.063 7,452,421 8.9951 -0.84%
2004-12-16 0 23.85 23.80 23.85 23.80 24.10 1,142,553 27,380,291 23.964 9.063 9.044 9.063 9.044 9.158 3,006,778 9.1062 -0.42%
2004-12-15 0 23.95 23.95 24.00 23.75 24.10 2,466,630 59,029,703 23.931 9.101 9.101 9.120 9.025 9.158 6,491,260 9.0937 0.63%
2004-12-14 0 23.80 23.75 23.85 23.55 23.80 2,392,369 56,671,838 23.689 9.044 9.025 9.063 8.949 9.044 6,295,833 9.0015 1.49%
2004-12-13 0 23.45 23.45 23.50 23.35 23.55 2,003,698 47,016,431 23.465 8.911 8.911 8.930 8.873 8.949 5,272,994 8.9165 -0.42%
2004-12-10 0 23.55 23.55 23.60 23.50 23.90 2,783,448 65,861,704 23.662 8.949 8.949 8.968 8.930 9.082 7,325,008 8.9913 -1.05%
2004-12-09 0 23.80 23.75 23.80 23.65 23.95 2,388,995 56,756,576 23.758 9.044 9.025 9.044 8.987 9.101 6,286,954 9.0277 -0.63%
2004-12-08 0 23.95 23.90 23.95 23.80 23.95 3,058,540 72,973,128 23.859 9.101 9.082 9.101 9.044 9.101 8,048,949 9.0662 -0.21%
2004-12-07 0 24.00 23.95 24.00 23.85 24.10 3,002,256 72,031,121 23.992 9.120 9.101 9.120 9.063 9.158 7,900,830 9.1169 -0.83%
2004-12-06 0 24.20 24.20 24.25 24.00 24.35 2,769,322 66,809,126 24.125 9.196 9.196 9.215 9.120 9.253 7,287,834 9.1672 -0.82%
2004-12-03 0 24.40 24.35 24.40 24.30 24.45 1,571,985 38,334,365 24.386 9.272 9.253 9.272 9.234 9.291 4,136,885 9.2665 0.83%
2004-12-02 0 24.20 24.10 24.30 24.15 24.60 2,502,392 61,207,738 24.460 9.196 9.158 9.234 9.177 9.348 6,585,373 9.2945 -1.02%
2004-12-01 0 24.45 24.40 24.45 24.15 24.55 2,375,519 57,847,854 24.352 9.291 9.272 9.291 9.177 9.329 6,251,490 9.2535 0.00%
2004-11-30 0 24.45 24.40 24.60 24.40 24.65 2,213,920 54,368,810 24.558 9.291 9.272 9.348 9.272 9.367 5,826,221 9.3317 -0.20%
2004-11-29 0 24.50 24.50 24.55 24.45 24.65 3,315,766 81,351,694 24.535 9.310 9.310 9.329 9.291 9.367 8,725,873 9.3230 -0.20%
2004-11-26 0 24.55 24.50 24.55 24.40 24.70 4,792,798 117,551,373 24.527 9.329 9.310 9.329 9.272 9.386 12,612,876 9.3199 0.61%
2004-11-25 0 24.40 24.40 24.45 24.20 24.50 6,307,750 153,748,295 24.375 9.272 9.272 9.291 9.196 9.310 16,599,671 9.2621 1.04%
2004-11-24 0 24.15 24.15 24.20 23.95 24.20 6,500,383 156,705,880 24.107 9.177 9.177 9.196 9.101 9.196 17,106,610 9.1605 1.05%
2004-11-23 0 23.90 23.85 23.95 23.55 23.95 3,598,252 85,753,086 23.832 9.082 9.063 9.101 8.949 9.101 9,469,272 9.0559 1.49%
2004-11-22 0 23.55 23.55 23.65 23.45 23.65 3,750,452 88,377,127 23.564 8.949 8.949 8.987 8.911 8.987 9,869,806 8.9543 -0.42%
2004-11-19 0 23.65 23.65 23.70 23.55 23.80 2,029,729 47,965,827 23.632 8.987 8.987 9.006 8.949 9.044 5,341,498 8.9798 -0.21%
2004-11-18 0 23.70 23.70 23.75 23.65 23.85 1,377,353 32,674,624 23.723 9.006 9.006 9.025 8.987 9.063 3,624,685 9.0145 -0.21%
2004-11-17 0 23.75 23.65 23.70 23.50 23.75 3,391,192 80,258,695 23.667 9.025 8.987 9.006 8.930 9.025 8,924,366 8.9932 0.42%
2004-11-16 0 23.65 23.65 23.70 23.65 24.20 3,906,410 93,001,800 23.807 8.987 8.987 9.006 8.987 9.196 10,280,230 9.0467 -1.87%
2004-11-15 0 24.10 24.10 24.20 23.90 24.20 5,132,095 123,360,473 24.037 9.158 9.158 9.196 9.082 9.196 13,505,781 9.1339 1.47%
2004-11-12 0 23.75 23.70 23.75 23.50 23.75 3,525,947 83,445,819 23.666 9.025 9.006 9.025 8.930 9.025 9,278,992 8.9930 1.06%
2004-11-11 0 23.50 23.45 23.50 23.30 23.50 2,777,767 65,067,445 23.424 8.930 8.911 8.930 8.854 8.930 7,310,058 8.9011 0.43%
2004-11-10 0 23.40 23.35 23.40 23.20 23.40 3,549,584 82,581,912 23.265 8.892 8.873 8.892 8.816 8.892 9,341,196 8.8406 0.65%
2004-11-09 0 23.25 23.20 23.25 23.20 23.35 2,446,721 56,883,813 23.249 8.835 8.816 8.835 8.816 8.873 6,438,867 8.8344 -0.43%
2004-11-08 0 23.35 23.35 23.40 23.15 23.40 2,892,965 67,369,253 23.287 8.873 8.873 8.892 8.797 8.892 7,613,217 8.8490 0.65%
2004-11-05 0 23.20 23.15 23.20 23.05 23.20 4,134,797 95,728,753 23.152 8.816 8.797 8.816 8.759 8.816 10,881,261 8.7976 1.09%
2004-11-04 0 22.95 22.95 23.00 22.90 23.25 5,316,516 122,327,145 23.009 8.721 8.721 8.740 8.702 8.835 13,991,109 8.7432 -0.43%
2004-11-03 0 23.05 23.00 23.05 22.70 23.15 8,911,958 204,621,614 22.960 8.759 8.740 8.759 8.626 8.797 23,452,986 8.7248 1.10%
2004-11-02 0 22.80 22.75 22.80 22.40 22.80 5,575,490 126,020,849 22.603 8.664 8.645 8.664 8.512 8.664 14,672,633 8.5888 1.79%
2004-11-01 0 22.40 22.35 22.40 22.25 22.40 1,947,349 43,473,705 22.325 8.512 8.493 8.512 8.455 8.512 5,124,704 8.4832 0.45%
2004-10-29 0 22.30 22.25 22.30 22.05 22.30 3,901,571 86,608,572 22.198 8.474 8.455 8.474 8.379 8.474 10,267,496 8.4352 0.45%
2004-10-28 0 22.20 22.15 22.20 22.00 22.20 5,903,641 130,249,199 22.063 8.436 8.417 8.436 8.360 8.436 15,536,205 8.3836 1.37%
2004-10-27 0 21.90 21.85 21.90 21.85 21.95 2,775,373 60,809,684 21.910 8.322 8.303 8.322 8.303 8.341 7,303,758 8.3258 0.00%
2004-10-26 0 21.90 21.85 21.90 21.80 21.90 1,462,332 31,935,376 21.839 8.322 8.303 8.322 8.284 8.322 3,848,318 8.2985 0.46%
2004-10-25 0 21.80 21.75 21.80 21.60 21.85 7,274,149 158,131,734 21.739 8.284 8.265 8.284 8.208 8.303 19,142,877 8.2606 -0.68%
2004-10-21 0 21.95 21.95 22.00 21.80 22.00 2,934,995 64,312,509 21.912 8.341 8.341 8.360 8.284 8.360 7,723,824 8.3265 0.69%
2004-10-20 0 21.80 21.80 21.85 21.75 21.95 7,034,933 153,797,538 21.862 8.284 8.284 8.303 8.265 8.341 18,513,349 8.3074 -1.13%
2004-10-19 0 22.05 21.95 22.05 21.95 22.10 2,556,544 56,193,801 21.980 8.379 8.341 8.379 8.341 8.398 6,727,881 8.3524 0.46%
2004-10-18 0 21.95 21.90 21.95 21.90 22.00 2,457,616 53,914,830 21.938 8.341 8.322 8.341 8.322 8.360 6,467,539 8.3362 -0.45%
2004-10-15 0 22.05 22.00 22.10 21.80 22.10 2,552,791 55,957,634 21.920 8.379 8.360 8.398 8.284 8.398 6,718,004 8.3295 0.68%
2004-10-14 0 21.90 21.85 21.90 21.80 21.95 2,188,222 47,870,510 21.876 8.322 8.303 8.322 8.284 8.341 5,758,593 8.3129 -0.45%
2004-10-13 0 22.00 21.90 22.00 21.85 22.05 2,725,210 59,778,470 21.935 8.360 8.322 8.360 8.303 8.379 7,171,747 8.3353 0.23%
2004-10-12 0 21.95 21.90 21.95 21.75 22.00 3,276,632 71,561,613 21.840 8.341 8.322 8.341 8.265 8.360 8,622,887 8.2990 -0.23%
2004-10-11 0 22.00 21.95 22.00 21.85 22.10 1,279,676 28,101,794 21.960 8.360 8.341 8.360 8.303 8.398 3,367,635 8.3447 -0.23%
2004-10-08 0 22.05 22.00 22.05 21.90 22.20 3,497,479 77,160,210 22.062 8.379 8.360 8.379 8.322 8.436 9,204,075 8.3833 -0.90%
2004-10-07 0 22.25 22.20 22.25 22.15 22.30 2,600,026 57,802,868 22.232 8.455 8.436 8.455 8.417 8.474 6,842,309 8.4479 0.00%
2004-10-06 0 22.25 22.25 22.35 22.20 22.40 4,143,756 92,466,730 22.315 8.455 8.455 8.493 8.436 8.512 10,904,837 8.4794 0.00%
2004-10-05 0 22.25 22.20 22.25 22.05 22.35 5,761,156 127,847,771 22.191 8.455 8.436 8.455 8.379 8.493 15,161,238 8.4325 1.14%
2004-10-04 0 22.00 22.00 22.05 22.00 22.20 5,848,490 129,066,270 22.068 8.360 8.360 8.379 8.360 8.436 15,391,068 8.3858 0.46%
2004-09-30 0 21.90 21.85 21.90 21.80 22.00 2,800,602 61,355,725 21.908 8.322 8.303 8.322 8.284 8.360 7,370,151 8.3249 0.92%
2004-09-28 0 21.70 21.65 21.70 21.55 21.85 3,768,513 81,855,521 21.721 8.246 8.227 8.246 8.189 8.303 9,917,336 8.2538 -0.46%
2004-09-27 0 21.80 21.80 21.85 21.65 22.00 3,249,543 70,805,217 21.789 8.284 8.284 8.303 8.227 8.360 8,551,599 8.2798 -0.91%
2004-09-24 0 22.00 22.00 22.05 21.95 22.35 5,619,602 124,111,956 22.086 8.360 8.360 8.379 8.341 8.493 14,788,720 8.3923 -0.68%
2004-09-23 0 22.15 22.15 22.20 21.80 22.25 6,455,109 142,258,638 22.038 8.417 8.417 8.436 8.284 8.455 16,987,466 8.3743 0.91%
2004-09-22 0 21.95 21.90 21.95 21.90 22.00 3,639,719 79,878,236 21.946 8.341 8.322 8.341 8.322 8.360 9,578,398 8.3394 0.00%
2004-09-21 0 21.95 21.90 21.95 21.75 21.95 2,526,050 55,246,055 21.871 8.341 8.322 8.341 8.265 8.341 6,647,632 8.3106 0.23%
2004-09-20 0 21.90 21.90 21.95 21.85 22.00 1,893,546 41,466,171 21.899 8.322 8.322 8.341 8.303 8.360 4,983,115 8.3213 0.23%
2004-09-17 0 21.85 21.80 21.85 21.80 21.90 3,480,216 76,045,703 21.851 8.303 8.284 8.303 8.284 8.322 9,158,645 8.3032 -0.46%
2004-09-16 0 21.95 21.95 22.00 21.85 21.95 2,149,809 47,096,152 21.907 8.341 8.341 8.360 8.303 8.341 5,657,504 8.3245 0.00%
2004-09-15 0 21.95 21.90 21.95 21.75 21.95 2,302,979 50,310,492 21.846 8.341 8.322 8.341 8.265 8.341 6,060,591 8.3013 0.23%
2004-09-14 0 21.90 21.85 21.90 21.80 22.00 3,412,321 74,703,722 21.892 8.322 8.303 8.322 8.284 8.360 8,979,970 8.3189 0.00%
2004-09-13 0 21.90 21.85 21.90 21.50 21.95 4,393,970 95,576,635 21.752 8.322 8.303 8.322 8.170 8.341 11,563,308 8.2655 2.58%
2004-09-10 0 21.35 21.30 21.35 21.25 21.45 3,361,938 71,721,293 21.333 8.113 8.094 8.113 8.075 8.151 8,847,381 8.1065 -0.23%
2004-09-09 0 21.40 21.40 21.45 21.40 21.75 3,214,270 69,217,186 21.534 8.132 8.132 8.151 8.132 8.265 8,458,773 8.1829 -1.15%
2004-09-08 0 21.65 21.65 21.70 21.65 22.00 3,196,918 69,797,345 21.833 8.227 8.227 8.246 8.227 8.360 8,413,109 8.2963 -1.14%
2004-09-07 0 21.90 21.90 21.95 21.80 21.95 3,321,772 72,598,273 21.855 8.322 8.322 8.341 8.284 8.341 8,741,679 8.3048 -0.23%
2004-09-06 0 21.95 21.95 22.00 21.80 22.00 2,044,845 44,874,331 21.945 8.341 8.341 8.360 8.284 8.360 5,381,278 8.3390 0.69%
2004-09-03 0 21.80 21.75 21.80 21.60 22.10 3,467,367 75,453,531 21.761 8.284 8.265 8.284 8.208 8.398 9,124,831 8.2690 -0.68%
2004-09-02 0 21.95 21.90 21.95 21.65 22.10 5,469,682 119,897,969 21.920 8.341 8.322 8.341 8.227 8.398 14,394,185 8.3296 0.69%
2004-09-01 0 21.80 21.75 21.80 21.50 21.85 5,580,378 120,909,699 21.667 8.284 8.265 8.284 8.170 8.303 14,685,497 8.2333 1.87%
2004-08-31 0 21.40 21.30 21.45 21.30 21.50 2,311,695 49,462,547 21.397 8.132 8.094 8.151 8.094 8.170 6,083,529 8.1306 0.23%
2004-08-30 0 21.35 21.35 21.40 21.25 21.55 3,573,041 76,405,126 21.384 8.113 8.113 8.132 8.075 8.189 9,402,926 8.1257 -0.93%
2004-08-27 0 21.55 21.55 21.60 21.50 21.75 3,509,352 75,809,581 21.602 8.189 8.189 8.208 8.170 8.265 9,235,320 8.2087 -0.46%
2004-08-26 0 21.65 21.65 21.70 21.35 21.65 6,604,303 142,461,380 21.571 8.227 8.227 8.246 8.113 8.227 17,380,089 8.1968 0.70%
2004-08-25 0 21.50 21.50 21.55 21.10 21.60 14,789,497 317,322,818 21.456 8.170 8.170 8.189 8.018 8.208 38,920,501 8.1531 2.87%
2004-08-24 0 20.90 20.90 20.95 20.60 20.95 2,937,659 61,109,274 20.802 7.942 7.942 7.961 7.828 7.961 7,730,835 7.9046 0.72%
2004-08-23 0 20.75 20.75 20.80 20.65 20.80 2,096,357 43,387,091 20.696 7.885 7.885 7.904 7.847 7.904 5,516,838 7.8645 0.73%
2004-08-20 0 20.60 20.55 20.60 20.40 20.60 2,081,847 42,763,501 20.541 7.828 7.809 7.828 7.752 7.828 5,478,653 7.8055 0.49%
2004-08-19 0 20.50 20.45 20.50 20.35 20.60 3,828,128 78,429,053 20.488 7.790 7.771 7.790 7.733 7.828 10,074,221 7.7851 1.64%
2004-08-18 0 20.45 20.40 20.45 20.35 20.50 3,786,392 77,362,279 20.432 7.664 7.646 7.664 7.627 7.683 10,102,713 7.6576 0.00%
2004-08-17 0 20.45 20.40 20.45 20.35 20.50 4,390,853 89,754,941 20.441 7.664 7.646 7.664 7.627 7.683 11,715,513 7.6612 0.25%
2004-08-16 0 20.40 20.35 20.40 20.35 20.50 3,390,170 69,178,508 20.406 7.646 7.627 7.646 7.627 7.683 9,045,528 7.6478 -0.49%
2004-08-13 0 20.50 20.50 20.55 20.40 20.70 9,105,759 186,665,271 20.500 7.683 7.683 7.702 7.646 7.758 24,295,653 7.6831 -1.44%
2004-08-12 0 20.80 20.75 20.80 20.70 20.90 2,904,230 60,421,092 20.805 7.796 7.777 7.796 7.758 7.833 7,748,960 7.7973 0.48%
2004-08-11 0 20.70 20.70 20.75 20.70 20.85 4,997,731 103,506,793 20.711 7.758 7.758 7.777 7.758 7.814 13,334,763 7.7622 0.73%
2004-08-10 0 20.55 20.50 20.55 20.45 20.90 9,905,646 203,881,472 20.582 7.702 7.683 7.702 7.664 7.833 26,429,883 7.7141 -0.72%
2004-08-09 0 20.70 20.70 20.75 20.65 21.00 10,005,536 208,133,643 20.802 7.758 7.758 7.777 7.739 7.871 26,696,405 7.7963 -1.66%
2004-08-06 0 21.05 21.00 21.05 20.90 21.15 5,673,166 119,369,807 21.041 7.889 7.871 7.889 7.833 7.927 15,136,934 7.8860 -0.24%
2004-08-05 0 21.10 21.10 21.15 20.85 21.15 9,908,948 208,458,947 21.037 7.908 7.908 7.927 7.814 7.927 26,438,693 7.8846 0.24%
2004-08-04 0 21.05 21.00 21.05 20.70 21.10 10,887,711 228,005,604 20.942 7.889 7.871 7.889 7.758 7.908 29,050,193 7.8487 1.20%
2004-08-03 0 20.80 20.75 20.80 20.50 21.55 26,113,530 544,800,185 20.863 7.796 7.777 7.796 7.683 8.077 69,675,166 7.8191 -3.03%
2004-08-02 0 21.45 21.40 21.45 21.30 21.90 13,896,702 298,277,160 21.464 8.039 8.020 8.039 7.983 8.208 37,078,672 8.0444 -2.94%
2004-07-30 0 22.10 22.05 22.10 22.00 23.00 10,097,245 225,038,223 22.287 8.283 8.264 8.283 8.245 8.620 26,941,100 8.3530 -3.07%
2004-07-29 0 22.80 22.80 22.90 22.60 22.95 2,191,975 49,867,798 22.750 8.545 8.545 8.583 8.470 8.601 5,848,548 8.5265 -0.44%
2004-07-28 0 22.90 22.90 22.95 22.80 23.00 1,674,016 38,349,698 22.909 8.583 8.583 8.601 8.545 8.620 4,466,548 8.5860 0.66%
2004-07-27 0 22.75 22.70 22.75 22.65 22.95 1,628,584 37,139,787 22.805 8.526 8.508 8.526 8.489 8.601 4,345,328 8.5471 -0.44%
2004-07-26 0 22.85 22.80 22.85 22.60 22.90 1,834,432 41,755,772 22.762 8.564 8.545 8.564 8.470 8.583 4,894,564 8.5310 0.88%
2004-07-23 0 22.65 22.65 22.70 22.60 22.85 1,558,560 35,431,779 22.734 8.489 8.489 8.508 8.470 8.564 4,158,493 8.5203 0.22%
2004-07-22 0 22.60 22.60 22.65 22.55 22.90 1,676,806 38,044,299 22.689 8.470 8.470 8.489 8.452 8.583 4,473,992 8.5034 -1.09%
2004-07-21 0 22.85 22.80 22.85 22.75 23.00 2,820,648 64,476,134 22.859 8.564 8.545 8.564 8.526 8.620 7,525,950 8.5672 0.66%
2004-07-20 0 22.70 22.65 22.70 22.60 22.70 1,526,390 34,588,129 22.660 8.508 8.489 8.508 8.470 8.508 4,072,658 8.4928 -1.09%
2004-07-19 0 22.95 22.90 22.95 22.65 22.95 1,273,800 29,127,550 22.867 8.601 8.583 8.601 8.489 8.601 3,398,707 8.5702 0.44%
2004-07-16 0 22.85 22.65 22.85 22.15 23.05 3,050,946 69,574,812 22.804 8.564 8.489 8.564 8.302 8.639 8,140,423 8.5468 2.47%
2004-07-15 0 22.30 22.30 22.35 22.20 22.35 890,693 19,812,940 22.244 8.358 8.358 8.377 8.320 8.377 2,376,515 8.3370 0.00%
2004-07-14 0 22.30 22.25 22.30 22.20 22.55 1,714,672 38,308,582 22.342 8.358 8.339 8.358 8.320 8.452 4,575,025 8.3734 -0.67%
2004-07-13 0 22.45 22.45 22.50 22.20 22.60 1,510,045 33,771,584 22.365 8.414 8.414 8.433 8.320 8.470 4,029,047 8.3820 -0.44%
2004-07-12 0 22.55 22.55 22.60 22.50 22.70 1,348,542 30,492,281 22.611 8.452 8.452 8.470 8.433 8.508 3,598,130 8.4745 0.45%
2004-07-09 0 22.45 22.35 22.40 22.15 22.50 1,571,777 35,002,286 22.269 8.414 8.377 8.395 8.302 8.433 4,193,758 8.3463 0.90%
2004-07-08 0 22.25 22.20 22.25 22.20 22.65 1,808,190 40,523,949 22.411 8.339 8.320 8.339 8.320 8.489 4,824,546 8.3995 -1.33%
2004-07-07 0 22.55 22.50 22.55 22.05 22.55 1,757,759 39,312,231 22.365 8.452 8.433 8.452 8.264 8.452 4,689,988 8.3822 0.22%
2004-07-06 0 22.50 22.40 22.50 22.20 22.55 1,777,003 39,880,987 22.443 8.433 8.395 8.433 8.320 8.452 4,741,334 8.4113 0.90%
2004-07-05 0 22.30 22.25 22.35 22.10 22.45 1,811,081 40,420,591 22.318 8.358 8.339 8.377 8.283 8.414 4,832,260 8.3647 -0.22%
2004-07-02 0 22.35 22.30 22.35 21.90 22.45 2,924,760 64,824,772 22.164 8.377 8.358 8.377 8.208 8.414 7,803,738 8.3069 0.22%
2004-06-30 0 22.30 22.25 22.35 22.15 22.40 3,514,007 78,254,961 22.269 8.358 8.339 8.377 8.302 8.395 9,375,945 8.3464 1.13%
2004-06-29 0 22.05 21.95 22.00 21.95 22.45 2,230,233 49,191,407 22.057 8.264 8.227 8.245 8.227 8.414 5,950,626 8.2666 -1.56%
2004-06-28 0 22.40 22.35 22.40 22.00 22.50 2,949,415 65,750,231 22.293 8.395 8.377 8.395 8.245 8.433 7,869,521 8.3550 1.13%
2004-06-25 0 22.15 22.00 22.15 21.80 22.25 2,262,259 49,770,450 22.000 8.302 8.245 8.302 8.170 8.339 6,036,077 8.2455 0.68%
2004-06-24 0 22.00 21.95 22.05 21.60 22.10 3,184,905 69,621,479 21.860 8.245 8.227 8.264 8.095 8.283 8,497,847 8.1928 2.56%
2004-06-23 0 21.45 21.45 21.50 21.35 22.05 3,173,561 68,402,642 21.554 8.039 8.039 8.058 8.002 8.264 8,467,579 8.0782 -2.28%
2004-06-21 0 21.95 21.80 21.95 21.55 22.35 2,736,800 59,818,389 21.857 8.227 8.170 8.227 8.077 8.377 7,302,230 8.1918 -0.90%
2004-06-18 0 22.15 22.05 22.15 21.95 22.40 2,829,000 62,571,660 22.118 8.302 8.264 8.302 8.227 8.395 7,548,234 8.2896 -2.21%
2004-06-17 0 22.65 22.60 22.65 22.30 22.90 2,385,586 53,852,499 22.574 8.489 8.470 8.489 8.358 8.583 6,365,133 8.4605 -1.09%
2004-06-16 0 22.90 22.80 22.90 22.55 22.90 1,645,114 37,371,759 22.717 8.583 8.545 8.583 8.452 8.583 4,389,433 8.5140 2.23%
2004-06-15 0 22.40 22.35 22.40 22.15 22.75 1,726,279 38,787,874 22.469 8.395 8.377 8.395 8.302 8.526 4,605,995 8.4212 0.00%
2004-06-14 0 22.40 22.30 22.45 22.25 22.90 2,333,923 52,605,840 22.540 8.395 8.358 8.414 8.339 8.583 6,227,288 8.4476 -1.32%
2004-06-11 0 22.70 22.65 22.70 22.50 22.85 1,053,988 23,906,120 22.682 8.508 8.489 8.508 8.433 8.564 2,812,212 8.5008 0.22%
2004-06-10 0 22.65 22.60 22.65 22.45 23.05 3,649,048 82,640,730 22.647 8.489 8.470 8.489 8.414 8.639 9,736,257 8.4879 -1.74%
2004-06-09 0 23.05 23.05 23.10 23.00 23.20 1,512,777 34,954,873 23.106 8.639 8.639 8.658 8.620 8.695 4,036,336 8.6600 -0.22%
2004-06-08 0 23.10 23.10 23.20 22.90 23.30 2,542,126 58,720,603 23.099 8.658 8.658 8.695 8.583 8.733 6,782,808 8.6573 0.43%
2004-06-07 0 23.00 23.00 23.05 22.65 23.00 2,889,944 66,268,802 22.931 8.620 8.620 8.639 8.489 8.620 7,710,843 8.5942 2.45%
2004-06-04 0 22.45 22.45 22.50 22.10 22.50 1,720,154 38,250,741 22.237 8.414 8.414 8.433 8.283 8.433 4,589,652 8.3341 1.35%
2004-06-03 0 22.15 22.10 22.15 22.00 22.90 2,977,463 66,675,559 22.393 8.302 8.283 8.302 8.245 8.583 7,944,358 8.3928 -3.06%
2004-06-02 0 22.85 22.80 22.85 22.60 22.95 1,515,466 34,547,191 22.796 8.564 8.545 8.564 8.470 8.601 4,043,511 8.5439 1.11%
2004-06-01 0 22.60 22.55 22.60 22.25 22.90 1,715,039 38,953,571 22.713 8.470 8.452 8.470 8.339 8.583 4,576,004 8.5126 -0.66%
2004-05-31 0 22.75 22.75 22.80 22.10 22.80 2,602,814 58,427,896 22.448 8.526 8.526 8.545 8.283 8.545 6,944,733 8.4133 2.71%
2004-05-28 0 22.15 22.15 22.20 22.10 22.70 5,370,814 120,578,007 22.451 8.302 8.302 8.320 8.283 8.508 14,330,210 8.4143 -1.99%
2004-05-27 0 22.60 22.55 22.60 22.10 22.80 3,437,303 77,403,988 22.519 8.470 8.452 8.470 8.283 8.545 9,171,286 8.4398 2.96%
2004-05-25 0 21.95 21.90 21.95 21.25 21.95 1,706,101 36,946,722 21.656 8.227 8.208 8.227 7.964 8.227 4,552,156 8.1163 1.15%
2004-05-24 0 21.70 21.65 21.70 21.15 21.75 2,255,750 48,570,142 21.532 8.133 8.114 8.133 7.927 8.152 6,018,710 8.0699 2.12%
2004-05-21 0 21.25 21.25 21.30 20.90 21.40 1,757,747 37,122,600 21.119 7.964 7.964 7.983 7.833 8.020 4,689,956 7.9153 1.43%
2004-05-20 0 20.95 20.85 21.05 20.60 21.30 3,190,455 66,935,558 20.980 7.852 7.814 7.889 7.721 7.983 8,512,655 7.8631 0.24%
2004-05-19 0 20.90 20.85 21.00 20.45 21.00 3,273,381 67,839,115 20.724 7.833 7.814 7.871 7.664 7.871 8,733,916 7.7673 4.24%
2004-05-18 0 20.05 20.05 20.10 19.60 20.60 2,503,825 50,201,076 20.050 7.515 7.515 7.533 7.346 7.721 6,680,614 7.5144 1.01%
2004-05-17 0 19.85 19.80 19.85 19.65 20.00 4,420,105 87,667,124 19.834 7.440 7.421 7.440 7.365 7.496 11,793,563 7.4335 -1.00%
2004-05-14 0 20.05 20.05 20.10 19.90 20.60 5,356,743 107,746,890 20.114 7.515 7.515 7.533 7.458 7.721 14,292,666 7.5386 -2.20%
2004-05-13 0 20.50 20.45 20.50 20.25 21.00 5,358,252 111,194,742 20.752 7.683 7.664 7.683 7.589 7.871 14,296,692 7.7777 -3.30%
2004-05-12 0 21.20 20.90 21.20 20.80 21.45 6,169,863 131,162,733 21.259 7.946 7.833 7.946 7.796 8.039 16,462,203 7.9675 2.66%
2004-05-11 0 20.65 20.65 20.70 20.05 20.90 4,743,387 97,451,655 20.545 7.739 7.739 7.758 7.515 7.833 12,656,132 7.7000 0.98%
2004-05-10 0 20.45 20.40 20.45 19.50 21.25 13,162,426 264,823,188 20.120 7.664 7.646 7.664 7.308 7.964 35,119,504 7.5406 -6.19%
2004-05-07 0 21.80 21.75 21.80 21.70 22.05 5,250,600 114,991,180 21.901 8.170 8.152 8.170 8.133 8.264 14,009,459 8.2081 -2.24%
2004-05-06 0 22.30 22.25 22.35 22.05 22.80 3,495,343 78,491,774 22.456 8.358 8.339 8.377 8.264 8.545 9,326,146 8.4163 -0.67%
2004-05-05 0 22.45 22.40 22.45 22.25 22.80 3,887,821 87,138,860 22.413 8.414 8.395 8.414 8.339 8.545 10,373,342 8.4003 -1.54%
2004-05-04 0 22.80 22.80 22.95 22.80 23.10 1,856,640 42,592,154 22.940 8.545 8.545 8.601 8.545 8.658 4,953,819 8.5978 0.66%
2004-05-03 0 22.65 22.55 22.65 22.60 22.80 968,905 21,947,527 22.652 8.489 8.452 8.489 8.470 8.545 2,585,197 8.4897 -0.66%
2004-04-30 0 22.80 22.65 22.70 22.55 22.95 2,673,450 60,660,043 22.690 8.545 8.489 8.508 8.452 8.601 7,133,202 8.5039 0.00%
2004-04-29 0 22.80 22.75 22.85 22.55 22.90 3,226,560 73,275,810 22.710 8.545 8.526 8.564 8.452 8.583 8,608,989 8.5115 -1.30%
2004-04-28 0 23.10 22.95 23.10 22.75 23.25 2,489,870 57,388,907 23.049 8.658 8.601 8.658 8.526 8.714 6,643,380 8.6385 0.65%
2004-04-27 0 22.95 22.85 23.00 22.65 23.45 2,683,747 62,081,779 23.133 8.601 8.564 8.620 8.489 8.789 7,160,676 8.6698 0.66%
2004-04-26 0 22.80 22.75 22.85 22.65 23.45 3,858,989 88,074,342 22.823 8.545 8.526 8.564 8.489 8.789 10,296,413 8.5539 -2.77%
2004-04-23 0 23.45 23.40 23.45 22.85 23.50 2,630,022 61,158,352 23.254 8.789 8.770 8.789 8.564 8.808 7,017,329 8.7153 2.85%
2004-04-22 0 22.80 22.75 22.80 22.40 23.10 3,503,869 79,953,826 22.819 8.545 8.526 8.545 8.395 8.658 9,348,895 8.5522 -1.72%
2004-04-21 0 23.20 23.10 23.25 22.90 23.35 3,772,714 87,211,234 23.116 8.695 8.658 8.714 8.583 8.751 10,066,218 8.6638 -0.64%
2004-04-20 0 23.35 23.30 23.40 23.10 23.50 1,962,291 45,782,609 23.331 8.751 8.733 8.770 8.658 8.808 5,235,713 8.7443 0.43%
2004-04-19 0 23.25 23.20 23.25 22.75 23.40 3,092,338 71,322,526 23.064 8.714 8.695 8.714 8.526 8.770 8,250,863 8.6443 0.43%
2004-04-16 0 23.15 23.05 23.10 22.80 23.30 6,983,729 160,752,165 23.018 8.676 8.639 8.658 8.545 8.733 18,633,730 8.6269 -0.22%
2004-04-15 0 23.20 23.10 23.20 22.75 24.00 12,012,828 277,411,013 23.093 8.695 8.658 8.695 8.526 8.995 32,052,189 8.6550 -5.11%
2004-04-14 0 24.45 24.45 24.50 24.35 24.85 3,560,692 87,376,612 24.539 9.164 9.164 9.182 9.126 9.314 9,500,508 9.1970 -2.20%
2004-04-13 0 25.00 25.00 25.05 25.00 25.30 4,139,025 103,741,617 25.064 9.370 9.370 9.388 9.370 9.482 11,043,595 9.3938 0.00%
2004-04-08 0 25.00 24.95 25.00 24.85 25.00 5,207,786 130,027,225 24.968 9.370 9.351 9.370 9.314 9.370 13,895,224 9.3577 0.00%
2004-04-07 0 25.00 24.95 25.00 24.45 25.10 8,263,578 206,008,817 24.930 9.370 9.351 9.370 9.164 9.407 22,048,577 9.3434 2.25%
2004-04-06 0 24.45 24.45 24.50 24.40 24.60 3,301,940 80,869,304 24.491 9.164 9.164 9.182 9.145 9.220 8,810,116 9.1791 0.62%
2004-04-02 0 24.30 24.20 24.30 24.00 24.35 4,395,147 105,884,329 24.091 9.107 9.070 9.107 8.995 9.126 11,726,971 9.0291 0.83%
2004-04-01 0 24.10 24.05 24.10 23.25 24.15 6,953,201 164,922,285 23.719 9.032 9.014 9.032 8.714 9.051 18,552,277 8.8896 2.34%
2004-03-31 0 23.55 23.45 23.55 23.15 23.60 3,770,211 88,214,911 23.398 8.826 8.789 8.826 8.676 8.845 10,059,539 8.7693 0.64%
2004-03-30 0 23.40 23.35 23.40 22.95 23.40 2,067,430 48,115,216 23.273 8.770 8.751 8.770 8.601 8.770 5,516,241 8.7225 2.41%
2004-03-29 0 22.85 22.85 22.90 22.80 23.10 1,556,155 35,759,694 22.980 8.564 8.564 8.583 8.545 8.658 4,152,076 8.6125 -0.87%
2004-03-26 0 23.05 23.00 23.05 22.95 23.20 1,880,233 43,393,033 23.079 8.639 8.620 8.639 8.601 8.695 5,016,769 8.6496 0.44%
2004-03-25 0 22.95 22.85 23.00 22.60 23.00 3,122,433 71,424,356 22.875 8.601 8.564 8.620 8.470 8.620 8,331,162 8.5732 -0.22%
2004-03-24 0 23.00 23.20 23.25 22.45 23.20 5,191,448 117,826,907 22.696 8.620 8.695 8.714 8.414 8.695 13,851,632 8.5064 2.22%
2004-03-23 0 22.50 22.50 22.60 22.20 22.75 1,677,000 37,893,005 22.596 8.433 8.433 8.470 8.320 8.526 4,474,510 8.4686 -0.44%
2004-03-22 0 22.60 22.55 22.60 22.40 22.90 3,435,574 77,730,137 22.625 8.470 8.452 8.470 8.395 8.583 9,166,673 8.4796 -2.16%
2004-03-19 0 23.10 23.00 23.10 23.00 23.30 3,547,004 82,103,130 23.147 8.658 8.620 8.658 8.620 8.733 9,463,986 8.6753 -0.43%
2004-03-18 0 23.20 23.15 23.20 23.10 23.40 3,992,520 92,799,551 23.243 8.695 8.676 8.695 8.658 8.770 10,652,696 8.7114 0.00%
2004-03-17 0 23.20 23.15 23.20 23.10 23.30 1,986,595 46,077,152 23.194 8.695 8.676 8.695 8.658 8.733 5,300,560 8.6929 1.09%
2004-03-16 0 22.95 22.95 23.00 22.50 23.00 1,736,392 39,552,956 22.779 8.601 8.601 8.620 8.433 8.620 4,632,978 8.5373 1.55%
2004-03-15 0 22.60 22.55 22.60 22.55 22.95 2,604,059 59,287,374 22.767 8.470 8.452 8.470 8.452 8.601 6,948,055 8.5329 0.67%
2004-03-12 0 22.45 22.40 22.50 22.25 22.55 4,383,243 98,391,937 22.447 8.414 8.395 8.433 8.339 8.452 11,695,209 8.4130 0.00%
2004-03-11 0 22.45 22.40 22.60 22.00 22.90 4,962,614 111,865,513 22.542 8.414 8.395 8.470 8.245 8.583 13,241,065 8.4484 0.00%
2004-03-10 0 22.45 22.40 22.45 22.30 23.00 6,253,839 141,017,655 22.549 8.414 8.395 8.414 8.358 8.620 16,686,265 8.4511 -2.39%
2004-03-09 0 23.00 23.00 23.10 22.95 23.40 5,453,629 126,330,370 23.164 8.620 8.620 8.658 8.601 8.770 14,551,174 8.6818 -1.71%
2004-03-08 0 23.40 23.35 23.40 23.30 24.10 5,989,298 141,371,846 23.604 8.770 8.751 8.770 8.733 9.032 15,980,426 8.8466 -1.68%
2004-03-05 0 23.80 23.80 23.95 23.65 24.00 3,142,455 74,894,306 23.833 8.920 8.920 8.976 8.864 8.995 8,384,584 8.9324 0.85%
2004-03-04 0 23.60 23.55 23.60 23.55 24.10 5,296,408 125,788,111 23.750 8.845 8.826 8.845 8.826 9.032 14,131,682 8.9011 -1.05%
2004-03-03 0 23.85 23.80 23.85 23.80 24.45 4,625,919 111,371,068 24.075 8.939 8.920 8.939 8.920 9.164 12,342,708 9.0232 -3.17%
2004-03-02 0 25.25 25.25 25.35 25.20 25.40 2,895,923 73,299,569 25.311 9.231 9.231 9.268 9.213 9.286 7,921,299 9.2535 -0.59%
2004-03-01 0 25.40 25.40 25.45 25.30 25.50 3,552,734 90,248,189 25.402 9.286 9.286 9.304 9.249 9.322 9,717,893 9.2868 0.40%
2004-02-27 0 25.30 25.25 25.30 25.10 25.40 3,732,581 94,304,905 25.265 9.249 9.231 9.249 9.176 9.286 10,209,833 9.2367 1.00%
2004-02-26 0 25.05 25.10 25.15 24.95 25.20 4,860,308 121,704,616 25.041 9.158 9.176 9.195 9.121 9.213 13,294,536 9.1545 0.40%
2004-02-25 0 24.95 24.95 25.00 24.95 25.25 3,388,086 85,066,548 25.108 9.121 9.121 9.140 9.121 9.231 9,267,526 9.1790 -0.60%
2004-02-24 0 25.10 25.10 25.15 24.95 25.20 2,706,210 67,738,002 25.031 9.176 9.176 9.195 9.121 9.213 7,402,372 9.1509 0.40%
2004-02-23 0 25.00 25.00 25.10 24.85 25.30 4,119,066 103,180,623 25.050 9.140 9.140 9.176 9.085 9.249 11,266,996 9.1578 -1.19%
2004-02-20 0 25.30 25.25 25.30 25.00 25.35 2,767,972 69,816,750 25.223 9.249 9.231 9.249 9.140 9.268 7,571,311 9.2212 0.00%
2004-02-19 0 25.30 25.25 25.30 25.15 25.30 2,198,651 55,497,207 25.241 9.249 9.231 9.249 9.195 9.249 6,014,032 9.2280 0.00%
2004-02-18 0 25.30 25.25 25.30 25.25 25.40 3,563,938 90,079,391 25.275 9.249 9.231 9.249 9.231 9.286 9,748,539 9.2403 0.60%
2004-02-17 0 25.15 25.10 25.20 24.90 25.25 4,732,570 118,718,234 25.085 9.195 9.176 9.213 9.103 9.231 12,945,131 9.1709 -0.59%
2004-02-16 0 25.30 25.25 25.30 25.20 25.40 3,759,681 95,097,587 25.294 9.249 9.231 9.249 9.213 9.286 10,283,960 9.2472 -0.20%
2004-02-13 0 25.35 25.30 25.40 25.20 25.40 3,176,269 80,413,248 25.317 9.268 9.249 9.286 9.213 9.286 8,688,137 9.2555 -0.20%
2004-02-12 0 25.40 25.35 25.40 25.25 25.60 5,504,714 139,755,567 25.388 9.286 9.268 9.286 9.231 9.359 15,057,198 9.2816 0.20%
2004-02-11 0 25.35 25.35 25.40 25.25 25.90 5,705,132 144,963,390 25.409 9.268 9.268 9.286 9.231 9.469 15,605,407 9.2893 -0.20%
2004-02-10 0 25.40 25.35 25.45 24.50 25.60 11,802,527 297,633,833 25.218 9.286 9.268 9.304 8.957 9.359 32,283,782 9.2193 1.40%
2004-02-09 0 25.05 25.00 25.05 24.95 25.45 6,674,291 168,418,308 25.234 9.158 9.140 9.158 9.121 9.304 18,256,375 9.2252 1.83%
2004-02-06 0 24.60 24.55 24.60 24.20 24.70 2,922,678 71,580,100 24.491 8.993 8.975 8.993 8.847 9.030 7,994,483 8.9537 2.07%
2004-02-05 0 24.10 24.00 24.10 23.95 24.40 3,045,982 73,538,434 24.143 8.811 8.774 8.811 8.756 8.920 8,331,760 8.8263 -0.62%
2004-02-04 0 24.25 24.20 24.25 24.00 24.45 4,330,062 105,117,116 24.276 8.865 8.847 8.865 8.774 8.939 11,844,140 8.8750 1.04%
2004-02-03 0 24.00 23.95 24.00 23.10 24.00 4,728,588 111,608,474 23.603 8.774 8.756 8.774 8.445 8.774 12,934,239 8.6289 2.35%
2004-02-02 0 23.45 23.40 23.45 23.40 23.90 2,922,141 68,763,514 23.532 8.573 8.555 8.573 8.555 8.738 7,993,014 8.6030 -1.88%
2004-01-30 0 23.90 23.85 23.90 23.80 24.35 6,954,354 166,806,268 23.986 8.738 8.719 8.738 8.701 8.902 19,022,439 8.7689 -1.44%
2004-01-29 0 24.25 24.20 24.25 23.90 24.60 8,800,692 214,095,502 24.327 8.865 8.847 8.865 8.738 8.993 24,072,779 8.8937 -3.39%
2004-01-28 0 25.10 25.00 25.05 24.95 25.70 4,855,753 122,600,342 25.248 9.176 9.140 9.158 9.121 9.396 13,282,077 9.2305 -3.09%
2004-01-27 0 25.90 25.90 25.95 25.40 25.95 3,925,352 100,900,537 25.705 9.469 9.469 9.487 9.286 9.487 10,737,125 9.3974 -0.19%
2004-01-26 0 25.95 25.95 26.00 25.25 26.00 4,143,631 106,884,116 25.795 9.487 9.487 9.505 9.231 9.505 11,334,190 9.4302 1.96%
2004-01-21 0 25.45 25.40 25.50 25.05 25.50 4,836,302 122,290,951 25.286 9.304 9.286 9.322 9.158 9.322 13,228,872 9.2442 2.00%
2004-01-20 0 24.95 24.95 25.00 24.65 25.00 5,468,238 136,237,783 24.914 9.121 9.121 9.140 9.012 9.140 14,957,424 9.1084 1.42%
2004-01-19 0 24.60 24.55 24.60 24.35 24.70 2,324,878 57,076,782 24.550 8.993 8.975 8.993 8.902 9.030 6,359,304 8.9753 -0.20%
2004-01-16 0 24.65 24.50 24.65 24.50 24.80 3,760,508 92,619,975 24.630 9.012 8.957 9.012 8.957 9.067 10,286,223 9.0043 0.82%
2004-01-15 0 24.45 24.30 24.45 24.25 24.60 2,788,093 68,087,105 24.421 8.939 8.884 8.939 8.865 8.993 7,626,349 8.9279 0.82%
2004-01-14 0 24.25 24.25 24.30 24.20 24.60 3,041,860 74,115,244 24.365 8.865 8.865 8.884 8.847 8.993 8,320,485 8.9076 -1.02%
2004-01-13 0 24.50 24.40 24.50 24.15 24.65 5,430,409 132,537,732 24.407 8.957 8.920 8.957 8.829 9.012 14,853,949 8.9227 1.24%
2004-01-12 0 24.20 24.15 24.20 24.00 24.50 3,653,276 88,615,279 24.256 8.847 8.829 8.847 8.774 8.957 9,992,908 8.8678 -2.02%
2004-01-09 0 24.70 24.60 24.70 24.30 24.75 4,926,495 120,771,396 24.515 9.030 8.993 9.030 8.884 9.048 13,475,579 8.9622 2.49%
2004-01-08 0 24.10 24.05 24.10 24.05 24.90 3,691,871 89,635,114 24.279 8.811 8.792 8.811 8.792 9.103 10,098,478 8.8761 -1.23%
2004-01-07 0 24.40 24.35 24.45 24.30 25.10 3,308,526 81,917,752 24.760 8.920 8.902 8.939 8.884 9.176 9,049,904 9.0518 -2.01%
2004-01-06 0 24.90 24.80 24.90 24.25 24.95 5,634,469 139,794,287 24.811 9.103 9.067 9.103 8.865 9.121 15,412,120 9.0704 2.68%
2004-01-05 0 24.25 24.25 24.30 23.90 24.40 3,841,474 92,936,914 24.193 8.865 8.865 8.884 8.738 8.920 10,507,691 8.8447 1.04%
2004-01-02 0 24.00 23.95 24.05 24.00 24.30 2,471,049 59,768,145 24.187 8.774 8.756 8.792 8.774 8.884 6,759,129 8.8426 0.63%
2003-12-31 0 23.85 23.85 24.00 23.75 24.10 1,018,915 24,349,919 23.898 8.719 8.719 8.774 8.683 8.811 2,787,067 8.7368 0.63%
2003-12-30 0 23.70 23.70 23.80 23.70 24.25 2,098,421 50,574,428 24.101 8.664 8.664 8.701 8.664 8.865 5,739,870 8.8111 -0.84%
2003-12-29 0 23.90 23.75 23.90 23.65 24.00 1,451,831 34,507,571 23.768 8.738 8.683 8.738 8.646 8.774 3,971,234 8.6894 -0.62%
2003-12-24 0 24.05 24.05 24.10 23.90 24.10 607,761 14,592,452 24.010 8.792 8.792 8.811 8.738 8.811 1,662,426 8.7778 0.42%
2003-12-23 0 23.95 23.95 24.00 23.90 24.15 931,751 22,322,821 23.958 8.756 8.756 8.774 8.738 8.829 2,548,645 8.7587 -0.21%
2003-12-22 0 24.00 24.00 24.05 23.75 24.20 2,056,229 49,228,547 23.941 8.774 8.774 8.792 8.683 8.847 5,624,461 8.7526 0.42%
2003-12-19 0 23.90 23.75 23.90 23.75 24.10 2,155,487 51,511,522 23.898 8.738 8.683 8.738 8.683 8.811 5,895,964 8.7367 1.27%
2003-12-18 0 23.60 23.55 23.60 23.50 24.00 1,923,225 45,538,262 23.678 8.628 8.610 8.628 8.591 8.774 5,260,651 8.6564 -1.05%
2003-12-17 0 23.85 23.90 23.95 23.25 24.20 3,467,509 82,509,647 23.795 8.719 8.738 8.756 8.500 8.847 9,484,774 8.6992 0.42%
2003-12-16 0 23.75 23.70 23.75 23.50 24.35 4,722,758 113,108,175 23.950 8.683 8.664 8.683 8.591 8.902 12,918,292 8.7557 -2.06%
2003-12-15 0 24.25 24.20 24.25 24.00 25.55 3,681,324 90,826,032 24.672 8.865 8.847 8.865 8.774 9.341 10,069,628 9.0198 -3.77%
2003-12-12 0 25.20 25.15 25.20 25.15 25.45 3,061,010 77,350,283 25.270 9.213 9.195 9.213 9.195 9.304 8,372,866 9.2382 0.00%
2003-12-11 0 25.20 25.15 25.25 24.60 25.30 2,610,690 65,509,585 25.093 9.213 9.195 9.231 8.993 9.249 7,141,093 9.1736 1.00%
2003-12-10 0 24.95 24.90 24.95 24.75 25.00 1,704,310 42,457,939 24.912 9.121 9.103 9.121 9.048 9.140 4,661,847 9.1075 0.00%
2003-12-09 0 24.95 24.90 24.95 24.20 25.10 3,885,970 96,515,783 24.837 9.121 9.103 9.121 8.847 9.176 10,629,402 9.0801 3.31%
2003-12-08 0 24.15 24.15 24.20 22.00 24.40 1,393,421 33,677,140 24.169 8.829 8.829 8.847 8.043 8.920 3,811,463 8.8358 -2.23%
2003-12-05 0 24.70 24.70 24.75 24.45 24.85 904,689 22,246,797 24.591 9.030 9.030 9.048 8.939 9.085 2,474,621 8.9900 0.20%
2003-12-04 0 24.65 24.60 24.65 24.30 24.65 3,121,508 76,573,173 24.531 9.012 8.993 9.012 8.884 9.012 8,538,348 8.9681 1.44%
2003-12-03 0 24.30 24.25 24.30 24.10 24.70 4,420,003 107,776,146 24.384 8.884 8.865 8.884 8.811 9.030 12,090,158 8.9144 -1.62%
2003-12-02 0 24.70 24.70 24.75 24.65 25.60 3,519,762 87,822,358 24.951 9.030 9.030 9.048 9.012 9.359 9,627,703 9.1218 -0.60%
2003-12-01 0 24.85 24.85 24.90 24.40 24.95 4,922,313 121,952,945 24.776 9.085 9.085 9.103 8.920 9.121 13,464,140 9.0576 1.84%
2003-11-28 0 24.40 24.35 24.40 23.90 24.40 3,775,070 91,150,000 24.145 8.920 8.902 8.920 8.738 8.920 10,326,054 8.8272 2.31%
2003-11-27 0 23.85 23.80 23.90 23.55 24.00 1,061,500 25,352,324 23.883 8.719 8.701 8.738 8.610 8.774 2,903,551 8.7315 -0.62%
2003-11-26 0 24.00 23.95 24.00 23.55 24.00 3,189,525 76,114,001 23.864 8.774 8.756 8.774 8.610 8.774 8,724,397 8.7243 0.63%
2003-11-25 0 23.85 23.80 23.85 23.50 23.90 5,514,868 131,032,836 23.760 8.719 8.701 8.719 8.591 8.738 15,084,973 8.6863 2.80%
2003-11-24 0 23.20 23.15 23.20 23.05 23.25 647,006 15,004,960 23.191 8.482 8.463 8.482 8.427 8.500 1,769,774 8.4785 0.22%
2003-11-21 0 23.15 23.15 23.20 23.00 23.40 2,757,367 64,050,739 23.229 8.463 8.463 8.482 8.408 8.555 7,542,303 8.4922 -2.11%
2003-11-20 0 23.65 23.60 23.65 23.45 23.90 3,439,668 81,545,168 23.707 8.646 8.628 8.646 8.573 8.738 9,408,620 8.6671 0.64%
2003-11-19 0 23.50 23.40 23.45 23.05 24.00 4,443,934 104,652,543 23.550 8.591 8.555 8.573 8.427 8.774 12,155,617 8.6094 -0.42%
2003-11-18 0 23.60 23.60 23.70 22.80 24.30 6,197,765 144,903,230 23.380 8.628 8.628 8.664 8.335 8.884 16,952,920 8.5474 1.07%
2003-11-17 0 23.35 23.30 23.35 22.75 23.45 3,946,889 91,593,204 23.206 8.536 8.518 8.536 8.317 8.573 10,796,036 8.4840 -1.68%
2003-11-14 0 23.75 23.65 23.75 23.35 23.75 2,944,205 69,407,192 23.574 8.683 8.646 8.683 8.536 8.683 8,053,366 8.6184 1.06%
2003-11-13 0 23.50 23.45 23.50 22.80 23.50 4,212,403 97,630,105 23.177 8.591 8.573 8.591 8.335 8.591 11,522,304 8.4731 3.98%
2003-11-12 0 22.60 22.65 22.70 22.35 22.90 3,618,926 81,899,013 22.631 8.262 8.281 8.299 8.171 8.372 9,898,949 8.2735 -1.31%
2003-11-11 0 22.90 22.80 22.90 22.60 23.20 5,311,524 121,522,697 22.879 8.372 8.335 8.372 8.262 8.482 14,528,760 8.3643 -2.14%
2003-11-10 0 23.40 23.45 23.50 23.30 23.85 4,124,132 96,913,627 23.499 8.555 8.573 8.591 8.518 8.719 11,280,853 8.5910 -1.89%
2003-11-07 0 23.85 23.75 23.80 23.70 24.20 3,640,063 86,914,269 23.877 8.719 8.683 8.701 8.664 8.847 9,956,766 8.7292 0.00%
2003-11-06 0 23.85 23.85 23.90 23.45 24.65 6,595,060 157,851,555 23.935 8.719 8.719 8.738 8.573 9.012 18,039,652 8.7503 -3.83%
2003-11-05 0 24.80 24.65 24.80 23.90 25.00 7,867,340 194,575,033 24.732 9.067 9.012 9.067 8.738 9.140 21,519,755 9.0417 1.22%
2003-11-04 0 24.50 24.45 24.50 23.50 25.05 13,614,197 330,351,994 24.265 8.957 8.939 8.957 8.591 9.158 37,239,293 8.8711 4.70%
2003-11-03 0 23.40 23.40 23.45 23.10 23.45 3,716,125 86,586,490 23.300 8.555 8.555 8.573 8.445 8.573 10,164,821 8.5183 0.86%
2003-10-31 0 23.20 23.15 23.25 22.90 23.35 4,997,160 115,749,847 23.163 8.482 8.463 8.500 8.372 8.536 13,668,871 8.4681 0.00%
2003-10-30 0 23.20 23.20 23.25 22.40 23.50 3,304,081 75,665,936 22.901 8.482 8.482 8.500 8.189 8.591 9,037,745 8.3722 -0.22%
2003-10-29 0 23.25 23.25 23.30 22.75 23.80 4,972,661 116,146,929 23.357 8.500 8.500 8.518 8.317 8.701 13,601,859 8.5390 0.65%
2003-10-28 0 23.10 23.00 23.10 22.80 23.20 4,969,198 114,661,045 23.074 8.445 8.408 8.445 8.335 8.482 13,592,386 8.4357 2.21%
2003-10-27 0 22.60 22.60 22.65 22.05 22.70 5,191,331 116,780,949 22.495 8.262 8.262 8.281 8.061 8.299 14,199,993 8.2240 2.96%
2003-10-24 0 21.95 21.85 21.95 21.25 22.35 3,727,198 81,571,880 21.886 8.025 7.988 8.025 7.769 8.171 10,195,109 8.0011 -1.57%
2003-10-23 0 22.30 22.20 22.25 22.00 22.40 6,844,096 152,020,728 22.212 8.153 8.116 8.134 8.043 8.189 18,720,847 8.1204 -2.41%
2003-10-22 0 22.85 22.80 22.90 22.80 23.40 6,312,583 145,302,009 23.018 8.354 8.335 8.372 8.335 8.555 17,266,985 8.4150 -2.77%
2003-10-21 0 23.50 23.40 23.45 22.20 23.60 11,692,573 270,811,498 23.161 8.591 8.555 8.573 8.116 8.628 31,983,022 8.4674 7.06%
2003-10-20 0 21.95 21.95 22.00 21.10 22.00 5,244,961 114,333,258 21.799 8.025 8.025 8.043 7.714 8.043 14,346,688 7.9693 3.54%
2003-10-17 0 21.20 21.15 21.20 20.90 21.25 3,249,637 68,575,517 21.103 7.750 7.732 7.750 7.641 7.769 8,888,823 7.7148 0.95%
2003-10-16 0 21.00 20.90 21.00 20.80 21.20 2,116,918 44,411,756 20.979 7.677 7.641 7.677 7.604 7.750 5,790,465 7.6698 0.48%
2003-10-15 0 20.90 20.85 20.95 20.70 20.95 2,931,394 61,061,468 20.830 7.641 7.622 7.659 7.568 7.659 8,018,324 7.6152 0.48%
2003-10-14 0 20.80 20.80 20.85 20.75 21.30 1,944,093 40,912,293 21.044 7.604 7.604 7.622 7.586 7.787 5,317,732 7.6936 -1.42%
2003-10-13 0 21.10 21.05 21.10 20.75 21.30 2,651,263 55,963,162 21.108 7.714 7.696 7.714 7.586 7.787 7,252,074 7.7168 -1.40%
2003-10-10 0 21.40 21.40 21.45 21.00 21.50 2,886,366 61,285,682 21.233 7.824 7.824 7.842 7.677 7.860 7,895,158 7.7624 2.64%
2003-10-09 0 20.85 20.85 20.90 20.75 21.35 2,295,242 48,301,454 21.044 7.622 7.622 7.641 7.586 7.805 6,278,240 7.6935 -1.42%
2003-10-08 0 21.15 21.15 21.20 21.00 21.85 3,949,802 84,914,049 21.498 7.732 7.732 7.750 7.677 7.988 10,804,004 7.8595 -1.40%
2003-10-07 0 21.45 21.45 21.50 21.10 21.75 4,778,804 102,508,253 21.451 7.842 7.842 7.860 7.714 7.952 13,071,596 7.8421 -1.38%
2003-10-06 0 21.75 21.70 21.80 21.05 22.10 7,211,372 155,861,417 21.613 7.952 7.933 7.970 7.696 8.079 19,725,467 7.9015 3.57%
2003-10-03 0 21.00 20.95 21.00 20.60 21.00 7,859,097 163,230,712 20.770 7.677 7.659 7.677 7.531 7.677 21,497,208 7.5931 1.20%
2003-10-02 0 20.75 20.65 20.85 20.00 21.00 8,910,213 183,212,881 20.562 7.586 7.549 7.622 7.312 7.677 24,372,355 7.5172 4.27%
2003-09-30 0 19.90 19.90 19.95 19.75 20.30 5,626,183 112,248,955 19.951 7.275 7.275 7.293 7.220 7.421 15,389,456 7.2939 1.53%
2003-09-29 0 19.60 19.60 19.65 19.55 19.95 3,556,724 70,036,783 19.691 7.166 7.166 7.184 7.147 7.293 9,728,807 7.1989 -2.00%
2003-09-26 0 20.00 19.95 20.00 19.75 20.40 6,045,913 121,615,536 20.115 7.312 7.293 7.312 7.220 7.458 16,537,555 7.3539 -1.96%
2003-09-25 0 20.40 20.25 20.40 19.35 21.30 12,672,190 258,211,412 20.376 7.458 7.403 7.458 7.074 7.787 34,662,595 7.4493 4.88%
2003-09-24 0 19.45 19.40 19.45 18.90 19.50 4,956,501 95,973,276 19.363 7.111 7.092 7.111 6.910 7.129 13,557,656 7.0789 1.83%
2003-09-23 0 19.10 19.00 19.10 18.60 19.15 1,810,592 34,149,152 18.861 6.983 6.946 6.983 6.800 7.001 4,952,563 6.8952 2.96%
2003-09-22 0 18.55 18.40 18.60 18.15 18.65 3,240,778 59,671,168 18.413 6.782 6.727 6.800 6.635 6.818 8,864,591 6.7314 0.82%
2003-09-19 0 18.40 18.40 18.50 18.40 19.00 3,929,066 73,697,671 18.757 6.727 6.727 6.763 6.727 6.946 10,747,284 6.8573 -2.65%
2003-09-18 0 18.90 18.85 18.90 18.75 19.00 1,429,004 26,988,207 18.886 6.910 6.891 6.910 6.855 6.946 3,908,795 6.9045 -0.79%
2003-09-17 0 19.05 19.00 19.10 19.00 19.25 3,173,233 60,709,455 19.132 6.964 6.946 6.983 6.946 7.038 8,679,833 6.9943 1.06%
2003-09-16 0 18.85 18.80 18.95 18.75 19.00 1,497,642 28,256,828 18.868 6.891 6.873 6.928 6.855 6.946 4,096,542 6.8977 -0.53%
2003-09-15 0 18.95 18.95 19.00 18.80 19.30 2,114,854 40,107,346 18.965 6.928 6.928 6.946 6.873 7.056 5,784,819 6.9332 -1.81%
2003-09-11 0 19.30 19.30 19.35 18.25 19.30 1,625,879 30,393,183 18.693 7.056 7.056 7.074 6.672 7.056 4,447,312 6.8341 4.89%
2003-09-10 0 18.40 18.25 18.40 18.15 18.75 2,515,943 46,456,939 18.465 6.727 6.672 6.727 6.635 6.855 6,881,929 6.7506 -0.81%
2003-09-09 0 18.55 18.55 18.60 18.50 18.95 2,030,523 37,812,818 18.622 6.782 6.782 6.800 6.763 6.928 5,554,146 6.8080 -1.07%
2003-09-08 0 18.75 18.75 18.80 18.60 19.00 2,577,377 48,381,815 18.772 6.855 6.855 6.873 6.800 6.946 7,049,971 6.8627 -2.34%
2003-09-05 0 19.20 19.15 19.20 19.00 19.55 3,246,636 62,310,430 19.192 7.019 7.001 7.019 6.946 7.147 8,880,614 7.0165 -1.79%
2003-09-04 0 19.55 19.50 19.55 19.50 19.75 5,653,595 110,862,862 19.609 7.147 7.129 7.147 7.129 7.220 15,464,436 7.1689 -0.51%
2003-09-03 0 19.65 19.70 19.75 19.40 19.75 6,275,147 122,955,193 19.594 7.184 7.202 7.220 7.092 7.220 17,164,585 7.1633 2.34%
2003-09-02 0 19.20 19.20 19.25 18.85 19.30 4,352,434 82,778,177 19.019 7.019 7.019 7.038 6.891 7.056 11,905,334 6.9530 2.13%
2003-09-01 0 18.80 18.75 18.80 18.40 18.80 3,057,793 56,863,412 18.596 6.873 6.855 6.873 6.727 6.873 8,364,067 6.7985 2.17%
2003-08-29 0 18.40 18.35 18.40 18.15 18.40 2,213,324 40,525,432 18.310 6.727 6.709 6.727 6.635 6.727 6,054,167 6.6938 1.10%
2003-08-28 0 18.20 18.15 18.20 17.85 18.20 1,264,961 22,825,841 18.045 6.654 6.635 6.654 6.526 6.654 3,460,083 6.5969 1.96%
2003-08-27 0 17.85 17.80 17.85 17.65 18.05 1,132,068 20,212,779 17.855 6.526 6.507 6.526 6.453 6.599 3,096,577 6.5275 0.56%
2003-08-26 0 17.75 17.75 17.80 17.50 17.80 1,577,675 27,781,455 17.609 6.489 6.489 6.507 6.398 6.507 4,315,459 6.4377 0.57%
2003-08-25 0 17.65 17.65 17.70 17.60 17.85 1,483,648 26,300,533 17.727 6.453 6.453 6.471 6.434 6.526 4,058,264 6.4807 -0.84%
2003-08-22 0 17.80 17.70 17.80 17.55 18.40 2,774,628 49,890,558 17.981 6.507 6.471 6.507 6.416 6.727 7,589,517 6.5736 -3.26%
2003-08-21 0 18.40 18.40 18.45 17.90 18.50 5,202,969 94,811,499 18.223 6.727 6.727 6.745 6.544 6.763 14,231,826 6.6619 1.83%
2003-08-20 0 18.30 18.25 18.30 17.95 18.40 9,497,284 173,264,146 18.244 6.606 6.588 6.606 6.480 6.642 26,308,844 6.5858 2.52%
2003-08-19 0 17.85 17.80 17.85 17.30 17.85 8,608,651 152,321,208 17.694 6.444 6.426 6.444 6.245 6.444 23,847,203 6.3874 4.39%
2003-08-18 0 17.10 17.10 17.15 16.50 17.30 4,071,203 68,676,497 16.869 6.173 6.173 6.191 5.956 6.245 11,277,818 6.0895 3.95%
2003-08-15 0 16.45 16.45 16.50 16.35 16.50 1,419,413 23,318,882 16.429 5.938 5.938 5.956 5.902 5.956 3,931,978 5.9306 -0.30%
2003-08-14 0 16.50 16.45 16.50 16.40 16.55 598,817 9,863,098 16.471 5.956 5.938 5.956 5.920 5.974 1,658,809 5.9459 0.30%
2003-08-13 0 16.45 16.40 16.45 16.35 16.50 1,895,996 31,228,376 16.471 5.938 5.920 5.938 5.902 5.956 5,252,182 5.9458 0.30%
2003-08-12 0 16.40 16.30 16.40 16.10 16.40 795,209 12,990,511 16.336 5.920 5.884 5.920 5.812 5.920 2,202,843 5.8972 1.86%
2003-08-11 0 16.10 16.10 16.15 16.10 16.20 748,676 12,079,554 16.135 5.812 5.812 5.830 5.812 5.848 2,073,940 5.8244 0.00%
2003-08-08 0 16.10 16.05 16.10 16.05 16.10 1,203,986 19,359,295 16.079 5.812 5.794 5.812 5.794 5.812 3,335,215 5.8045 0.31%
2003-08-07 0 16.05 16.05 16.10 16.00 16.10 1,264,840 20,305,812 16.054 5.794 5.794 5.812 5.776 5.812 3,503,789 5.7954 -0.31%
2003-08-06 0 16.10 16.05 16.10 16.05 16.25 2,307,838 37,211,379 16.124 5.812 5.794 5.812 5.794 5.866 6,393,043 5.8206 -1.23%
2003-08-05 0 16.30 16.25 16.30 16.10 16.30 2,063,334 33,328,357 16.153 5.884 5.866 5.884 5.812 5.884 5,715,732 5.8310 1.24%
2003-08-04 0 16.10 16.10 16.20 16.00 16.20 2,754,321 44,415,304 16.126 5.812 5.812 5.848 5.776 5.848 7,629,866 5.8212 -0.92%
2003-08-01 0 16.25 16.20 16.25 16.15 16.45 4,240,646 69,032,370 16.279 5.866 5.848 5.866 5.830 5.938 11,747,200 5.8765 -0.61%
2003-07-31 0 16.35 16.35 16.45 16.15 16.45 4,058,218 66,411,154 16.365 5.902 5.902 5.938 5.830 5.938 11,241,848 5.9075 0.00%
2003-07-30 0 16.35 16.30 16.35 16.20 16.40 1,425,709 23,220,488 16.287 5.902 5.884 5.902 5.848 5.920 3,949,419 5.8795 -0.30%
2003-07-29 0 16.40 16.35 16.45 16.30 16.55 843,971 13,827,570 16.384 5.920 5.902 5.938 5.884 5.974 2,337,921 5.9145 -0.61%
2003-07-28 0 16.50 16.50 16.55 16.35 16.55 2,498,367 41,215,835 16.497 5.956 5.956 5.974 5.902 5.974 6,920,836 5.9553 1.54%
2003-07-25 0 16.25 16.15 16.25 15.80 16.25 904,782 14,551,871 16.083 5.866 5.830 5.866 5.704 5.866 2,506,376 5.8059 0.93%
2003-07-24 0 16.10 16.10 16.15 16.00 16.15 957,442 15,387,826 16.072 5.812 5.812 5.830 5.776 5.830 2,652,252 5.8018 0.31%
2003-07-23 0 16.05 16.00 16.10 15.90 16.10 1,674,256 26,758,045 15.982 5.794 5.776 5.812 5.740 5.812 4,637,930 5.7694 0.31%
2003-07-22 0 16.00 16.00 16.05 15.85 16.05 2,270,982 36,275,219 15.973 5.776 5.776 5.794 5.722 5.794 6,290,947 5.7663 0.00%
2003-07-21 0 16.00 15.95 16.00 15.75 16.15 1,973,380 31,408,208 15.916 5.776 5.758 5.776 5.686 5.830 5,466,547 5.7455 0.00%
2003-07-18 0 16.00 15.95 16.00 16.00 16.25 2,255,809 36,297,806 16.091 5.776 5.758 5.776 5.776 5.866 6,248,916 5.8087 -0.62%
2003-07-17 0 16.10 16.05 16.10 16.05 16.40 1,766,438 28,649,261 16.219 5.812 5.794 5.812 5.794 5.920 4,893,288 5.8548 -0.92%
2003-07-16 0 16.25 16.25 16.30 16.20 16.35 1,688,394 27,470,045 16.270 5.866 5.866 5.884 5.848 5.902 4,677,094 5.8733 -0.31%
2003-07-15 0 16.30 16.20 16.30 16.10 16.30 2,446,653 39,642,281 16.203 5.884 5.848 5.884 5.812 5.884 6,777,581 5.8490 0.62%
2003-07-14 0 16.20 16.15 16.20 15.90 16.20 1,039,468 16,739,469 16.104 5.848 5.830 5.848 5.740 5.848 2,879,476 5.8134 2.86%
2003-07-11 0 15.75 15.70 15.80 15.65 15.90 938,823 14,768,585 15.731 5.686 5.668 5.704 5.650 5.740 2,600,675 5.6788 -0.94%
2003-07-10 0 15.90 15.85 15.95 15.70 16.15 791,053 12,594,063 15.921 5.740 5.722 5.758 5.668 5.830 2,191,331 5.7472 -1.55%
2003-07-09 0 16.15 16.15 16.20 15.90 16.25 2,087,463 33,631,081 16.111 5.830 5.830 5.848 5.740 5.866 5,782,573 5.8159 1.25%
2003-07-08 0 15.95 15.85 15.95 15.65 16.50 4,016,827 64,652,939 16.096 5.758 5.722 5.758 5.650 5.956 11,127,189 5.8104 -0.62%
2003-07-07 0 16.05 16.05 16.15 15.60 16.15 3,765,403 59,950,330 15.921 5.794 5.794 5.830 5.631 5.830 10,430,708 5.7475 2.88%
2003-07-04 0 15.60 15.55 15.60 15.50 15.70 822,649 12,813,223 15.576 5.631 5.613 5.631 5.595 5.668 2,278,856 5.6227 -0.64%
2003-07-03 0 15.70 15.65 15.75 15.50 15.80 1,722,012 27,013,150 15.687 5.668 5.650 5.686 5.595 5.704 4,770,221 5.6629 0.64%
2003-07-02 0 15.60 15.50 15.60 15.45 15.70 1,825,089 28,310,490 15.512 5.631 5.595 5.631 5.577 5.668 5,055,759 5.5997 1.30%
2003-06-30 0 15.40 15.20 15.25 15.25 15.55 894,470 13,802,890 15.431 5.559 5.487 5.505 5.505 5.613 2,477,811 5.5706 -1.60%
2003-06-27 0 15.65 15.65 15.70 15.00 15.85 2,090,868 32,589,409 15.587 5.650 5.650 5.668 5.415 5.722 5,792,005 5.6266 2.62%
2003-06-26 0 15.25 15.20 15.25 14.90 15.25 893,175 13,434,435 15.041 5.505 5.487 5.505 5.379 5.505 2,474,223 5.4298 2.01%
2003-06-25 0 14.95 14.90 14.95 14.90 15.15 1,045,739 15,695,022 15.009 5.397 5.379 5.397 5.379 5.469 2,896,848 5.4180 -1.32%
2003-06-24 0 15.15 15.10 15.20 15.00 15.20 942,054 14,204,509 15.078 5.469 5.451 5.487 5.415 5.487 2,609,625 5.4431 -0.98%
2003-06-23 0 15.30 15.30 15.35 15.25 15.55 1,002,108 15,381,683 15.349 5.523 5.523 5.541 5.505 5.613 2,775,983 5.5410 -1.61%
2003-06-20 0 15.55 15.50 15.55 15.45 15.55 527,026 8,169,315 15.501 5.613 5.595 5.613 5.577 5.613 1,459,938 5.5957 0.00%
2003-06-19 0 15.55 15.50 15.55 15.50 15.60 988,183 15,371,555 15.555 5.613 5.595 5.613 5.595 5.631 2,737,409 5.6154 -0.32%
2003-06-18 0 15.60 15.50 15.60 15.35 15.75 3,223,586 50,126,007 15.550 5.631 5.595 5.631 5.541 5.686 8,929,797 5.6133 0.32%
2003-06-17 0 15.55 15.45 15.55 15.40 15.60 2,512,940 38,941,892 15.497 5.613 5.577 5.613 5.559 5.631 6,961,206 5.5941 1.63%
2003-06-16 0 15.30 15.25 15.30 15.20 15.50 520,495 7,979,869 15.331 5.523 5.505 5.523 5.487 5.595 1,441,846 5.5345 -1.61%
2003-06-13 0 15.55 15.50 15.55 15.35 15.60 1,833,238 28,424,507 15.505 5.613 5.595 5.613 5.541 5.631 5,078,333 5.5972 0.32%
2003-06-12 0 15.50 15.45 15.50 15.35 15.70 1,688,849 26,244,892 15.540 5.595 5.577 5.595 5.541 5.668 4,678,355 5.6099 -0.64%
2003-06-11 0 15.60 15.50 15.60 15.50 15.80 2,562,243 39,968,230 15.599 5.631 5.595 5.631 5.595 5.704 7,097,782 5.6311 0.97%
2003-06-10 0 15.45 15.40 15.45 15.20 15.50 4,151,080 63,730,529 15.353 5.577 5.559 5.577 5.487 5.595 11,499,089 5.5422 0.98%
2003-06-09 0 15.30 15.25 15.30 14.95 15.30 3,308,800 50,121,174 15.148 5.523 5.505 5.523 5.397 5.523 9,165,852 5.4683 2.00%
2003-06-06 0 15.00 14.95 15.00 14.85 15.00 2,148,054 32,128,697 14.957 5.415 5.397 5.415 5.361 5.415 5,950,419 5.3994 0.67%
2003-06-05 0 14.90 14.90 14.95 14.85 15.00 2,595,555 38,793,237 14.946 5.379 5.379 5.397 5.361 5.415 7,190,061 5.3954 0.68%
2003-06-03 0 14.80 14.75 14.80 14.60 14.85 1,627,014 23,986,194 14.742 5.343 5.325 5.343 5.270 5.361 4,507,063 5.3219 0.00%
2003-06-02 0 14.80 14.80 14.85 14.75 14.90 1,442,121 21,340,270 14.798 5.343 5.343 5.361 5.325 5.379 3,994,883 5.3419 0.68%
2003-05-30 0 14.70 14.65 14.70 14.50 14.90 1,961,833 28,857,240 14.709 5.307 5.289 5.307 5.234 5.379 5,434,560 5.3099 -1.34%
2003-05-29 0 14.90 14.90 14.95 14.90 15.05 1,147,873 17,196,468 14.981 5.379 5.379 5.397 5.379 5.433 3,179,773 5.4081 -0.33%
2003-05-28 0 14.95 14.90 14.95 14.90 15.00 1,367,283 20,440,237 14.950 5.397 5.379 5.397 5.379 5.415 3,787,571 5.3967 0.67%
2003-05-27 0 14.85 14.80 14.85 14.80 15.00 1,396,477 20,746,123 14.856 5.361 5.343 5.361 5.343 5.415 3,868,442 5.3629 -0.67%
2003-05-26 0 14.95 14.80 14.95 14.75 14.95 2,484,821 36,897,311 14.849 5.397 5.343 5.397 5.325 5.397 6,883,312 5.3604 1.36%
2003-05-23 0 14.75 14.70 14.80 14.55 14.80 1,472,173 21,622,153 14.687 5.325 5.307 5.343 5.252 5.343 4,078,131 5.3020 1.72%
2003-05-22 0 14.50 14.50 14.55 14.50 14.60 1,048,614 15,239,851 14.533 5.234 5.234 5.252 5.234 5.270 2,904,812 5.2464 -0.34%
2003-05-21 0 14.55 14.50 14.55 14.45 14.65 1,097,979 15,925,492 14.504 5.252 5.234 5.252 5.216 5.289 3,041,560 5.2360 0.34%
2003-05-20 0 14.50 14.50 14.55 14.35 14.65 2,448,000 35,297,845 14.419 5.234 5.234 5.252 5.180 5.289 6,781,312 5.2052 -0.34%
2003-05-19 0 14.55 14.50 14.55 14.45 14.60 1,799,759 26,122,230 14.514 5.252 5.234 5.252 5.216 5.270 4,985,592 5.2395 -0.68%
2003-05-16 0 14.65 14.60 14.65 14.55 14.90 728,726 10,724,745 14.717 5.289 5.270 5.289 5.252 5.379 2,018,676 5.3128 -1.01%
2003-05-15 0 14.80 14.75 14.80 14.55 14.80 718,075 10,587,715 14.745 5.343 5.325 5.343 5.252 5.343 1,989,171 5.3227 1.72%
2003-05-14 0 14.55 14.55 14.60 14.50 14.85 1,428,161 20,883,286 14.623 5.252 5.252 5.270 5.234 5.361 3,956,212 5.2786 0.00%
2003-05-13 0 14.55 14.50 14.55 14.45 14.85 1,670,704 24,397,167 14.603 5.252 5.234 5.252 5.216 5.361 4,628,091 5.2715 -1.69%
2003-05-12 0 14.80 14.75 14.85 14.75 15.05 1,839,634 27,471,520 14.933 5.343 5.325 5.361 5.325 5.433 5,096,051 5.3907 -1.33%
2003-05-09 0 15.00 14.95 15.00 14.75 15.00 2,208,589 32,960,719 14.924 5.415 5.397 5.415 5.325 5.415 6,118,109 5.3874 0.67%
2003-05-07 0 14.90 14.80 14.95 14.45 15.05 1,865,821 27,360,743 14.664 5.379 5.343 5.397 5.216 5.433 5,168,593 5.2937 -0.33%
2003-05-06 0 14.95 14.85 14.95 14.80 15.00 2,583,098 38,452,141 14.886 5.397 5.361 5.397 5.343 5.415 7,155,553 5.3737 1.36%
2003-05-05 0 14.75 14.70 14.75 14.55 14.85 799,178 11,763,747 14.720 5.325 5.307 5.325 5.252 5.361 2,213,838 5.3137 -1.01%
2003-05-02 0 14.90 14.85 14.90 14.50 14.90 2,606,051 38,325,323 14.706 5.379 5.361 5.379 5.234 5.379 7,219,136 5.3089 3.11%
2003-04-30 0 14.45 14.35 14.40 14.40 14.60 2,937,310 42,575,777 14.495 5.216 5.180 5.198 5.198 5.270 8,136,772 5.2325 -1.03%
2003-04-29 0 14.60 14.55 14.60 14.00 14.60 6,992,065 100,029,400 14.306 5.270 5.252 5.270 5.054 5.270 19,369,027 5.1644 4.66%
2003-04-28 0 13.95 13.95 14.00 13.80 14.05 3,245,447 45,307,230 13.960 5.036 5.036 5.054 4.982 5.072 8,990,355 5.0395 1.45%
2003-04-25 0 13.75 13.75 13.80 13.50 13.90 3,113,702 42,680,445 13.707 4.964 4.964 4.982 4.873 5.018 8,625,403 4.9482 0.36%
2003-04-24 0 13.70 13.70 13.75 13.60 13.75 2,469,165 33,782,189 13.682 4.946 4.946 4.964 4.909 4.964 6,839,943 4.9390 0.00%
2003-04-23 0 13.70 13.70 13.75 13.70 13.90 1,650,583 22,752,453 13.784 4.946 4.946 4.964 4.946 5.018 4,572,353 4.9761 0.00%
2003-04-22 0 13.70 13.65 13.70 13.40 13.70 1,258,944 17,145,397 13.619 4.946 4.928 4.946 4.837 4.946 3,487,456 4.9163 1.11%
2003-04-17 0 13.55 13.55 13.60 13.50 13.60 3,430,531 46,559,704 13.572 4.891 4.891 4.909 4.873 4.909 9,503,065 4.8994 -0.73%
2003-04-16 0 13.65 13.60 13.65 13.45 13.65 3,295,461 44,724,173 13.571 4.928 4.909 4.928 4.855 4.928 9,128,901 4.8992 1.11%
2003-04-15 0 13.50 13.50 13.60 13.40 13.65 1,706,506 23,045,840 13.505 4.873 4.873 4.909 4.837 4.928 4,727,267 4.8751 -0.37%
2003-04-14 0 13.55 13.50 13.55 13.45 13.60 2,337,317 31,554,448 13.500 4.891 4.873 4.891 4.855 4.909 6,474,705 4.8735 -0.37%
2003-04-11 0 13.60 13.55 13.60 13.50 13.75 3,355,451 45,590,124 13.587 4.909 4.891 4.909 4.873 4.964 9,295,082 4.9048 -0.73%
2003-04-10 0 13.70 13.65 13.70 13.55 13.85 3,868,245 52,907,632 13.677 4.946 4.928 4.946 4.891 5.000 10,715,596 4.9374 -1.08%
2003-04-09 0 13.85 13.85 13.90 13.85 14.25 3,723,087 51,884,613 13.936 5.000 5.000 5.018 5.000 5.144 10,313,487 5.0308 -2.46%
2003-04-08 0 14.20 14.20 14.25 14.20 14.50 1,244,419 17,868,549 14.359 5.126 5.126 5.144 5.126 5.234 3,447,220 5.1835 -2.41%
2003-04-07 0 14.55 14.50 14.55 14.20 14.65 1,488,611 21,577,286 14.495 5.252 5.234 5.252 5.126 5.289 4,123,667 5.2325 1.75%
2003-04-04 0 14.30 14.25 14.35 14.10 14.45 1,604,787 22,970,598 14.314 5.162 5.144 5.180 5.090 5.216 4,445,491 5.1672 1.78%
2003-04-03 0 14.05 13.90 14.00 13.90 14.20 1,665,244 23,407,053 14.056 5.072 5.018 5.054 5.018 5.126 4,612,966 5.0742 0.00%
2003-04-02 0 14.05 14.00 14.05 13.75 14.05 1,863,977 25,996,345 13.947 5.072 5.054 5.072 4.964 5.072 5,163,485 5.0347 1.08%
2003-04-01 0 13.90 13.90 13.95 13.75 14.55 4,352,509 60,872,534 13.986 5.018 5.018 5.036 4.964 5.252 12,057,076 5.0487 -2.80%
2003-03-31 0 14.30 14.30 14.35 14.20 14.80 2,881,582 41,278,700 14.325 5.162 5.162 5.180 5.126 5.343 7,982,397 5.1712 -4.03%
2003-03-28 0 14.90 14.85 14.90 14.60 14.90 901,671 13,331,739 14.786 5.379 5.361 5.379 5.270 5.379 2,497,758 5.3375 1.36%
2003-03-27 0 14.70 14.70 14.75 14.60 15.15 3,500,242 52,118,233 14.890 5.307 5.307 5.325 5.270 5.469 9,696,174 5.3751 -1.01%
2003-03-26 0 14.85 14.85 14.90 14.85 14.95 1,786,304 26,416,775 14.789 5.361 5.361 5.379 5.361 5.397 4,948,319 5.3385 0.34%
2003-03-25 0 14.80 14.75 14.80 14.60 14.80 1,171,598 17,324,263 14.787 5.343 5.325 5.343 5.270 5.343 3,245,495 5.3379 -0.67%
2003-03-24 0 14.90 14.85 14.90 14.85 15.15 3,966,604 59,260,370 14.940 5.379 5.361 5.379 5.361 5.469 10,988,064 5.3932 -0.33%
2003-03-21 0 14.95 14.90 14.95 14.90 15.25 2,330,593 34,922,578 14.984 5.397 5.379 5.397 5.379 5.505 6,456,078 5.4093 -0.33%
2003-03-20 0 15.00 15.00 15.05 14.80 15.30 6,137,945 92,540,631 15.077 5.415 5.415 5.433 5.343 5.523 17,002,991 5.4426 1.69%
2003-03-19 0 14.75 14.90 15.00 14.20 15.00 4,949,428 70,149,169 14.173 5.325 5.379 5.415 5.126 5.415 13,710,628 5.1164 3.51%
2003-03-18 0 14.25 14.20 14.25 14.15 14.40 4,703,457 66,017,749 14.036 5.144 5.126 5.144 5.108 5.198 13,029,253 5.0669 1.79%
2003-03-17 0 14.00 14.00 14.05 13.95 14.20 4,319,381 59,846,429 13.855 5.054 5.054 5.072 5.036 5.126 11,965,307 5.0017 -1.41%
2003-03-14 0 14.20 14.20 14.25 14.15 14.40 4,526,111 63,460,829 14.021 5.126 5.126 5.144 5.108 5.198 12,537,979 5.0615 1.07%
2003-03-13 0 14.05 14.05 14.10 13.80 14.30 8,277,959 114,997,287 13.892 5.072 5.072 5.090 4.982 5.162 22,931,138 5.0149 -2.09%
2003-03-12 0 14.35 14.30 14.35 14.25 14.45 3,922,346 55,494,918 14.148 5.180 5.162 5.180 5.144 5.216 10,865,463 5.1075 -0.69%
2003-03-11 0 14.45 14.40 14.45 14.35 14.55 3,788,122 54,333,505 14.343 5.216 5.198 5.216 5.180 5.252 10,493,643 5.1778 0.35%
2003-03-10 0 14.40 14.45 14.50 14.25 14.50 4,680,640 67,065,228 14.328 5.198 5.216 5.234 5.144 5.234 12,966,047 5.1724 0.00%
2003-03-07 0 14.40 14.35 14.40 14.15 14.60 4,495,211 63,940,830 14.224 5.198 5.180 5.198 5.108 5.270 12,452,382 5.1348 -0.35%
2003-03-06 0 14.45 14.40 14.45 14.35 14.70 3,270,518 47,041,814 14.384 5.216 5.198 5.216 5.180 5.307 9,059,806 5.1924 -1.70%
2003-03-05 0 14.70 14.65 14.75 14.50 14.80 2,790,014 40,903,131 14.661 5.307 5.289 5.325 5.234 5.343 7,728,740 5.2923 -0.34%
2003-03-04 0 14.75 14.75 14.80 14.40 14.80 1,947,966 28,642,272 14.704 5.325 5.325 5.343 5.198 5.343 5,396,146 5.3079 0.34%
2003-03-03 0 14.70 14.70 14.75 14.45 14.85 8,199,193 119,269,121 14.546 5.307 5.307 5.325 5.216 5.361 22,712,945 5.2512 1.03%
2003-02-28 0 14.55 14.50 14.55 14.35 14.55 2,210,903 31,988,107 14.468 5.252 5.234 5.252 5.180 5.252 6,124,520 5.2230 0.69%
2003-02-27 0 14.45 14.40 14.50 14.00 14.60 3,467,936 49,924,424 14.396 5.216 5.198 5.234 5.054 5.270 9,606,682 5.1968 2.85%
2003-02-26 0 14.05 14.00 14.05 13.80 14.10 827,070 11,541,990 13.955 5.072 5.054 5.072 4.982 5.090 2,291,103 5.0377 1.44%
2003-02-25 0 13.85 13.80 13.85 13.75 13.95 1,285,316 17,764,308 13.821 5.000 4.982 5.000 4.964 5.036 3,560,510 4.9893 -1.42%
2003-02-24 0 14.40 14.35 14.40 14.30 14.40 497,327 7,137,214 14.351 5.072 5.054 5.072 5.037 5.072 1,411,986 5.0547 0.70%
2003-02-21 0 14.30 14.30 14.35 14.25 14.35 1,418,596 20,278,959 14.295 5.037 5.037 5.054 5.019 5.054 4,027,608 5.0350 0.35%
2003-02-20 0 14.25 14.25 14.30 14.25 14.50 2,012,296 28,995,686 14.409 5.019 5.019 5.037 5.019 5.107 5,713,212 5.0752 -1.72%
2003-02-19 0 14.50 14.45 14.50 14.25 14.50 1,445,959 20,860,346 14.427 5.107 5.090 5.107 5.019 5.107 4,105,296 5.0813 2.11%
2003-02-18 0 14.20 14.20 14.25 14.20 14.50 1,716,129 24,645,956 14.361 5.001 5.001 5.019 5.001 5.107 4,872,350 5.0583 -1.73%
2003-02-17 0 14.45 14.45 14.50 14.25 14.60 1,778,006 25,758,940 14.488 5.090 5.090 5.107 5.019 5.142 5,048,028 5.1028 2.12%
2003-02-14 0 14.15 14.15 14.20 14.10 14.30 2,422,629 34,369,130 14.187 4.984 4.984 5.001 4.966 5.037 6,878,210 4.9968 -0.35%
2003-02-13 0 14.20 14.15 14.20 14.10 14.60 3,805,699 54,600,024 14.347 5.001 4.984 5.001 4.966 5.142 10,804,955 5.0532 -2.74%
2003-02-12 0 14.60 14.55 14.60 14.00 14.65 5,177,294 74,419,768 14.374 5.142 5.125 5.142 4.931 5.160 14,699,120 5.0629 4.29%
2003-02-11 0 14.00 13.95 14.05 13.70 14.85 8,661,710 123,505,656 14.259 4.931 4.913 4.949 4.825 5.230 24,591,903 5.0222 -4.76%
2003-02-10 0 14.70 14.65 14.75 14.55 14.80 2,923,547 42,849,106 14.657 5.178 5.160 5.195 5.125 5.213 8,300,392 5.1623 0.68%
2003-02-07 0 14.60 14.55 14.65 14.55 14.80 3,036,210 44,659,528 14.709 5.142 5.125 5.160 5.125 5.213 8,620,259 5.1808 -0.68%
2003-02-06 0 14.70 14.55 14.70 14.40 14.80 2,744,949 40,083,133 14.603 5.178 5.125 5.178 5.072 5.213 7,793,325 5.1433 0.00%
2003-02-05 0 14.70 14.70 14.75 14.65 14.80 3,467,958 51,041,858 14.718 5.178 5.178 5.195 5.160 5.213 9,846,057 5.1840 -1.34%
2003-02-04 0 14.90 14.85 14.95 14.35 14.95 6,522,042 96,030,303 14.724 5.248 5.230 5.266 5.054 5.266 18,517,063 5.1860 3.11%
2003-01-30 0 14.45 14.35 14.40 14.00 14.50 2,880,331 41,103,062 14.270 5.090 5.054 5.072 4.931 5.107 8,177,695 5.0262 1.76%
2003-01-29 0 14.20 14.20 14.25 13.95 14.30 3,147,691 44,458,224 14.124 5.001 5.001 5.019 4.913 5.037 8,936,770 4.9748 1.07%
2003-01-28 0 14.05 14.10 14.15 13.70 14.10 2,865,765 40,095,981 13.991 4.949 4.966 4.984 4.825 4.966 8,136,340 4.9280 2.55%
2003-01-27 0 13.70 13.70 13.75 13.70 13.90 2,849,807 39,248,588 13.772 4.825 4.825 4.843 4.825 4.896 8,091,033 4.8509 -2.14%
2003-01-24 0 14.00 14.00 14.05 13.90 14.05 3,457,771 48,385,420 13.993 4.931 4.931 4.949 4.896 4.949 9,817,134 4.9287 -0.36%
2003-01-23 0 14.05 14.00 14.05 14.00 14.10 3,115,757 43,703,954 14.027 4.949 4.931 4.949 4.931 4.966 8,846,105 4.9405 0.36%
2003-01-22 0 14.00 14.00 14.05 13.85 14.10 3,636,198 51,009,495 14.028 4.931 4.931 4.949 4.878 4.966 10,323,716 4.9410 -0.36%
2003-01-21 0 14.05 14.05 14.10 14.00 14.25 1,064,102 14,951,498 14.051 4.949 4.949 4.966 4.931 5.019 3,021,146 4.9489 -0.35%
2003-01-20 0 14.10 14.05 14.10 14.00 14.10 1,686,488 23,688,121 14.046 4.966 4.949 4.966 4.931 4.966 4,788,194 4.9472 -0.70%
2003-01-17 0 14.20 14.15 14.25 14.15 14.25 1,936,492 27,460,939 14.181 5.001 4.984 5.019 4.984 5.019 5,497,993 4.9947 -0.35%
2003-01-16 0 14.25 14.25 14.30 14.15 14.30 2,402,554 34,151,727 14.215 5.019 5.019 5.037 4.984 5.037 6,821,214 5.0067 -0.70%
2003-01-15 0 14.35 14.30 14.35 13.85 14.35 6,556,387 92,812,231 14.156 5.054 5.037 5.054 4.878 5.054 18,614,573 4.9860 4.36%
2003-01-14 0 13.75 13.75 13.80 13.75 13.90 971,441 13,422,697 13.817 4.843 4.843 4.861 4.843 4.896 2,758,068 4.8667 -0.72%
2003-01-13 0 13.85 13.80 13.85 13.70 13.90 2,694,731 37,254,598 13.825 4.878 4.861 4.878 4.825 4.896 7,650,748 4.8694 0.36%
2003-01-10 0 13.80 13.75 13.80 13.70 13.80 2,111,115 29,039,838 13.756 4.861 4.843 4.861 4.825 4.861 5,993,774 4.8450 1.47%
2003-01-09 0 13.60 13.55 13.60 13.55 13.80 967,630 13,189,091 13.630 4.790 4.773 4.790 4.773 4.861 2,747,248 4.8008 -1.09%
2003-01-08 0 13.75 13.65 13.75 13.60 13.80 2,401,711 33,014,181 13.746 4.843 4.808 4.843 4.790 4.861 6,818,820 4.8416 1.10%
2003-01-07 0 13.60 13.55 13.60 13.50 13.65 1,036,116 14,061,437 13.571 4.790 4.773 4.790 4.755 4.808 2,941,690 4.7801 -0.37%
2003-01-06 0 13.65 13.65 13.70 13.50 13.75 2,310,317 31,573,329 13.666 4.808 4.808 4.825 4.755 4.843 6,559,339 4.8135 0.37%
2003-01-03 0 13.60 13.55 13.60 13.30 13.60 2,330,074 31,492,091 13.515 4.790 4.773 4.790 4.684 4.790 6,615,432 4.7604 3.42%
2003-01-02 0 13.15 13.15 13.20 13.10 13.40 937,892 12,346,971 13.165 4.632 4.632 4.649 4.614 4.720 2,662,817 4.6368 -1.50%
2002-12-31 0 13.35 13.30 13.35 13.10 13.35 357,313 4,743,136 13.274 4.702 4.684 4.702 4.614 4.702 1,014,466 4.6755 1.91%
2002-12-30 0 13.10 13.05 13.10 12.85 13.15 1,988,234 25,887,878 13.021 4.614 4.596 4.614 4.526 4.632 5,644,897 4.5861 -0.38%
2002-12-27 0 13.15 13.15 13.20 13.15 13.25 1,151,493 15,172,696 13.177 4.632 4.632 4.649 4.632 4.667 3,269,263 4.6410 -0.75%
2002-12-24 0 13.25 13.25 13.35 13.25 13.30 613,613 8,143,473 13.271 4.667 4.667 4.702 4.667 4.684 1,742,140 4.6744 -0.38%
2002-12-23 0 13.30 13.30 13.35 13.15 13.35 1,062,830 14,106,299 13.272 4.684 4.684 4.702 4.632 4.702 3,017,535 4.6748 -0.37%
2002-12-20 0 13.35 13.30 13.35 13.10 13.35 1,023,320 13,560,008 13.251 4.702 4.684 4.702 4.614 4.702 2,905,360 4.6672 1.14%
2002-12-19 0 13.20 13.20 13.25 13.20 13.50 2,384,535 31,592,697 13.249 4.649 4.649 4.667 4.649 4.755 6,770,055 4.6665 -1.49%
2002-12-18 0 13.40 13.40 13.45 13.40 13.60 2,146,293 29,011,170 13.517 4.720 4.720 4.737 4.720 4.790 6,093,650 4.7609 -1.83%
2002-12-17 0 13.65 13.60 13.65 13.60 13.80 1,139,125 15,555,911 13.656 4.808 4.790 4.808 4.790 4.861 3,234,148 4.8099 -0.36%
2002-12-16 0 13.70 13.65 13.70 13.60 13.75 1,312,532 17,914,772 13.649 4.825 4.808 4.825 4.790 4.843 3,726,477 4.8074 -0.36%
2002-12-13 0 13.75 13.65 13.75 13.65 13.75 933,964 12,803,161 13.708 4.843 4.808 4.843 4.808 4.843 2,651,665 4.8283 0.00%
2002-12-12 0 13.75 13.75 13.80 13.70 13.80 1,118,931 15,378,415 13.744 4.843 4.843 4.861 4.825 4.861 3,176,814 4.8408 0.00%
2002-12-11 0 13.75 13.75 13.80 13.45 13.80 2,946,759 40,121,654 13.616 4.843 4.843 4.861 4.737 4.861 8,366,294 4.7956 0.36%
2002-12-10 0 13.70 13.70 13.75 13.70 13.80 1,041,870 14,304,718 13.730 4.825 4.825 4.843 4.825 4.861 2,958,026 4.8359 0.00%
2002-12-09 0 13.70 13.70 13.75 13.60 13.75 1,147,942 15,698,966 13.676 4.825 4.825 4.843 4.790 4.843 3,259,181 4.8168 0.74%
2002-12-06 0 13.60 13.60 13.65 13.55 13.75 1,675,423 22,866,322 13.648 4.790 4.790 4.808 4.773 4.843 4,756,779 4.8071 -0.37%
2002-12-05 0 13.65 13.65 13.70 13.65 13.75 1,947,354 26,666,497 13.694 4.808 4.808 4.825 4.808 4.843 5,528,832 4.8232 -1.09%
2002-12-04 0 13.80 13.75 13.80 13.70 13.80 1,826,403 25,148,941 13.770 4.861 4.843 4.861 4.825 4.861 5,185,434 4.8499 0.00%
2002-12-03 0 13.80 13.75 13.80 13.70 13.80 1,597,879 21,987,660 13.761 4.861 4.843 4.861 4.825 4.861 4,536,620 4.8467 0.00%
2002-12-02 0 13.80 13.70 13.75 13.60 13.80 1,862,929 25,582,198 13.732 4.861 4.825 4.843 4.790 4.861 5,289,137 4.8367 1.47%
2002-11-29 0 13.60 13.65 13.70 13.50 13.75 1,866,511 25,499,811 13.662 4.790 4.808 4.825 4.755 4.843 5,299,307 4.8119 -1.09%
2002-11-28 0 13.75 13.75 13.80 13.75 13.85 2,322,326 32,023,026 13.789 4.843 4.843 4.861 4.843 4.878 6,593,434 4.8568 -0.36%
2002-11-27 0 13.80 13.75 13.80 13.65 13.85 2,532,582 34,849,549 13.760 4.861 4.843 4.861 4.808 4.878 7,190,383 4.8467 0.00%
2002-11-26 0 13.80 13.75 13.80 13.75 13.90 1,396,701 19,294,833 13.815 4.861 4.843 4.861 4.843 4.896 3,965,445 4.8657 0.00%
2002-11-25 0 13.80 13.75 13.80 13.75 13.80 525,670 7,246,359 13.785 4.861 4.843 4.861 4.843 4.861 1,492,457 4.8553 0.00%
2002-11-22 0 13.80 13.75 13.80 13.70 13.80 1,206,418 16,585,923 13.748 4.861 4.843 4.861 4.825 4.861 3,425,203 4.8423 1.10%
2002-11-21 0 13.65 13.60 13.65 13.60 13.80 899,745 12,338,913 13.714 4.808 4.790 4.808 4.790 4.861 2,554,512 4.8302 -0.73%
2002-11-20 0 13.75 13.70 13.75 13.65 13.80 699,880 9,609,680 13.730 4.843 4.825 4.843 4.808 4.861 1,987,065 4.8361 -0.36%
2002-11-19 0 13.80 13.75 13.80 13.50 13.85 1,091,566 14,897,658 13.648 4.861 4.843 4.861 4.755 4.878 3,099,121 4.8071 1.47%
2002-11-18 0 13.60 13.60 13.65 13.55 13.85 1,142,341 15,653,949 13.703 4.790 4.790 4.808 4.773 4.878 3,243,279 4.8266 -1.81%
2002-11-15 0 13.85 13.85 13.90 13.55 13.90 1,743,289 24,096,136 13.822 4.878 4.878 4.896 4.773 4.896 4,949,461 4.8684 0.73%
2002-11-14 0 13.75 13.70 13.80 13.60 13.85 2,853,506 39,229,751 13.748 4.843 4.825 4.861 4.790 4.878 8,101,535 4.8423 1.48%
2002-11-13 0 13.55 13.50 13.55 13.50 13.60 2,473,792 33,496,736 13.541 4.773 4.755 4.773 4.755 4.790 7,023,469 4.7693 -0.37%
2002-11-12 0 13.60 13.55 13.60 13.50 13.65 1,174,846 15,933,736 13.562 4.790 4.773 4.790 4.755 4.808 3,335,565 4.7769 0.37%
2002-11-11 0 13.55 13.50 13.55 13.50 13.60 2,156,625 29,142,060 13.513 4.773 4.755 4.773 4.755 4.790 6,122,984 4.7595 0.00%
2002-11-08 0 13.55 13.50 13.65 13.45 13.60 2,011,995 27,201,911 13.520 4.773 4.755 4.808 4.737 4.790 5,712,358 4.7619 0.00%
2002-11-07 0 13.55 13.50 13.55 13.50 13.65 2,279,003 30,900,359 13.559 4.773 4.755 4.773 4.755 4.808 6,470,434 4.7756 -0.73%
2002-11-06 0 13.65 13.60 13.65 13.55 13.70 1,534,442 20,921,610 13.635 4.808 4.790 4.808 4.773 4.825 4,356,513 4.8024 1.49%
2002-11-05 0 13.45 13.45 13.55 13.40 13.65 2,350,997 31,743,444 13.502 4.737 4.737 4.773 4.720 4.808 6,674,836 4.7557 -2.18%
2002-11-04 0 13.75 13.70 13.80 13.65 13.85 1,958,860 26,923,147 13.744 4.843 4.825 4.861 4.808 4.878 5,561,500 4.8410 1.48%
2002-11-01 0 13.55 13.50 13.55 13.45 13.65 1,164,251 15,746,111 13.525 4.773 4.755 4.773 4.737 4.808 3,305,485 4.7636 -0.37%
2002-10-31 0 13.60 13.60 13.65 13.45 13.75 1,918,957 26,037,908 13.569 4.790 4.790 4.808 4.737 4.843 5,448,209 4.7792 0.37%
2002-10-30 0 13.55 13.50 13.55 13.50 13.70 1,428,101 19,331,251 13.536 4.773 4.755 4.773 4.755 4.825 4,054,595 4.7677 0.00%
2002-10-29 0 13.55 13.50 13.55 13.50 13.75 1,830,900 24,937,903 13.621 4.773 4.755 4.773 4.755 4.843 5,198,202 4.7974 -1.45%
2002-10-28 0 13.75 13.70 13.75 13.65 13.90 1,570,799 21,600,066 13.751 4.843 4.825 4.843 4.808 4.896 4,459,736 4.8434 0.73%
2002-10-25 0 13.65 13.60 13.65 13.60 13.70 1,944,408 26,554,854 13.657 4.808 4.790 4.808 4.790 4.825 5,520,468 4.8103 -1.09%
2002-10-24 0 13.80 13.75 13.80 13.65 14.20 1,883,537 26,071,399 13.842 4.861 4.843 4.861 4.808 5.001 5,347,646 4.8753 -1.78%
2002-10-23 0 14.05 14.05 14.10 14.00 14.15 2,452,422 34,492,683 14.065 4.949 4.949 4.966 4.931 4.984 6,962,797 4.9539 0.36%
2002-10-22 0 14.00 13.90 14.00 13.70 14.00 1,530,151 21,101,628 13.791 4.931 4.896 4.931 4.825 4.931 4,344,330 4.8573 3.32%
2002-10-21 0 13.55 13.50 13.55 13.50 14.10 2,054,365 28,410,412 13.829 4.773 4.755 4.773 4.755 4.966 5,832,653 4.8709 -4.58%
2002-10-18 0 14.20 14.15 14.20 14.10 14.35 2,719,286 38,674,724 14.222 5.001 4.984 5.001 4.966 5.054 7,720,464 5.0094 1.79%
2002-10-17 0 13.95 13.95 14.00 13.90 14.20 2,307,460 32,314,107 14.004 4.913 4.913 4.931 4.896 5.001 6,551,228 4.9325 -0.36%
2002-10-16 0 14.00 13.95 14.05 13.60 14.00 3,043,443 42,005,233 13.802 4.931 4.913 4.949 4.790 4.931 8,640,795 4.8613 3.70%
2002-10-15 0 13.50 13.50 13.60 13.25 13.60 2,469,851 32,930,869 13.333 4.755 4.755 4.790 4.667 4.790 7,012,280 4.6962 4.25%
2002-10-11 0 12.95 12.95 13.00 12.95 13.25 1,934,910 25,225,763 13.037 4.561 4.561 4.579 4.561 4.667 5,493,502 4.5919 -1.15%
2002-10-10 0 13.10 13.05 13.10 12.70 13.15 2,044,029 26,614,331 13.021 4.614 4.596 4.614 4.473 4.632 5,803,307 4.5861 -0.38%
2002-10-09 0 13.15 13.10 13.15 12.90 13.25 2,037,979 26,737,866 13.120 4.632 4.614 4.632 4.544 4.667 5,786,130 4.6210 1.54%
2002-10-08 0 12.95 12.95 13.00 12.80 13.05 1,622,544 21,049,972 12.973 4.561 4.561 4.579 4.508 4.596 4,606,648 4.5695 -0.38%
2002-10-07 0 13.00 12.95 13.00 12.80 13.05 2,565,901 33,270,640 12.966 4.579 4.561 4.579 4.508 4.596 7,284,981 4.5670 -1.14%
2002-10-04 0 13.15 13.15 13.20 13.00 13.20 2,593,190 33,934,571 13.086 4.632 4.632 4.649 4.579 4.649 7,362,458 4.6091 1.15%
2002-10-03 0 13.00 13.00 13.05 12.85 13.15 6,718,627 87,236,344 12.984 4.579 4.579 4.596 4.526 4.632 19,075,197 4.5733 -2.26%
2002-10-02 0 13.30 13.30 13.35 13.20 13.90 4,176,964 56,312,554 13.482 4.684 4.684 4.702 4.649 4.896 11,859,032 4.7485 -2.92%
2002-09-30 0 13.70 13.60 13.75 13.55 13.75 2,882,531 39,223,895 13.607 4.825 4.790 4.843 4.773 4.843 8,183,941 4.7928 -1.44%
2002-09-27 0 13.90 13.90 13.95 13.90 14.30 2,071,753 29,035,183 14.015 4.896 4.896 4.913 4.896 5.037 5,882,020 4.9363 -0.71%
2002-09-26 0 14.00 14.00 14.05 13.90 14.30 2,956,007 41,570,469 14.063 4.931 4.931 4.949 4.896 5.037 8,392,551 4.9533 -0.36%
2002-09-25 0 14.05 14.00 14.05 13.70 14.25 3,204,839 44,782,939 13.974 4.949 4.931 4.949 4.825 5.019 9,099,022 4.9217 -1.40%
2002-09-24 0 14.25 14.20 14.25 14.20 14.35 3,054,164 43,639,050 14.288 5.019 5.001 5.019 5.001 5.054 8,671,233 5.0326 -1.04%
2002-09-23 0 14.40 14.35 14.45 14.35 14.50 1,730,109 24,999,434 14.450 5.072 5.054 5.090 5.054 5.107 4,912,041 5.0894 -0.69%
2002-09-20 0 14.50 14.45 14.55 14.20 14.55 3,622,611 52,226,495 14.417 5.107 5.090 5.125 5.001 5.125 10,285,140 5.0779 0.00%
2002-09-19 0 14.50 14.40 14.55 14.35 14.75 3,690,584 53,663,766 14.541 5.107 5.072 5.125 5.054 5.195 10,478,126 5.1215 -1.36%
2002-09-18 0 14.70 14.70 14.75 14.25 14.75 3,294,009 47,672,895 14.473 5.178 5.178 5.195 5.019 5.195 9,352,189 5.0975 0.34%
2002-09-17 0 14.65 14.65 14.70 14.15 14.65 3,744,334 53,883,679 14.391 5.160 5.160 5.178 4.984 5.160 10,630,730 5.0687 2.45%
2002-09-16 0 14.30 14.30 14.35 14.25 14.50 1,920,026 27,513,188 14.330 5.037 5.037 5.054 5.019 5.107 5,451,244 5.0471 -0.35%
2002-09-13 0 14.35 14.35 14.40 14.35 14.70 2,172,157 31,365,047 14.440 5.054 5.054 5.072 5.054 5.178 6,167,082 5.0859 -4.01%
2002-09-12 0 14.95 14.90 14.95 14.50 15.00 3,914,269 58,116,993 14.847 5.266 5.248 5.266 5.107 5.283 11,113,201 5.2295 2.40%
2002-09-11 0 14.60 14.55 14.60 14.50 14.75 132,126 1,929,178 14.601 5.142 5.125 5.142 5.107 5.195 375,126 5.1428 0.69%
2002-09-10 0 14.50 14.50 14.55 14.40 14.60 1,252,932 18,217,429 14.540 5.107 5.107 5.125 5.072 5.142 3,557,263 5.1212 1.05%
2002-09-09 0 14.35 14.35 14.40 14.35 14.45 554,364 7,959,789 14.358 5.054 5.054 5.072 5.054 5.090 1,573,923 5.0573 -0.35%
2002-09-06 0 14.40 14.35 14.40 14.35 14.50 905,869 13,032,135 14.386 5.072 5.054 5.072 5.054 5.107 2,571,899 5.0671 0.35%
2002-09-05 0 14.35 14.35 14.40 14.30 14.50 746,166 10,739,184 14.392 5.054 5.054 5.072 5.037 5.107 2,118,478 5.0693 -1.03%
2002-09-04 0 14.50 14.45 14.50 14.30 14.60 2,036,556 29,237,430 14.356 5.107 5.090 5.107 5.037 5.142 5,782,090 5.0566 0.00%
2002-09-03 0 14.50 14.45 14.55 14.35 14.65 1,308,185 18,839,977 14.402 5.107 5.090 5.125 5.054 5.160 3,714,135 5.0725 0.35%
2002-09-02 0 14.45 14.45 14.50 14.40 14.80 1,467,400 21,260,690 14.489 5.090 5.090 5.107 5.072 5.213 4,166,170 5.1032 -2.69%
2002-08-30 0 14.85 14.80 14.85 14.65 14.90 1,353,691 19,987,456 14.765 5.230 5.213 5.230 5.160 5.248 3,843,333 5.2006 0.34%
2002-08-29 0 14.80 14.75 14.80 14.50 14.80 1,256,159 18,338,415 14.599 5.213 5.195 5.213 5.107 5.213 3,566,425 5.1420 0.68%
2002-08-28 0 14.70 14.65 14.70 14.65 14.90 1,423,659 20,996,617 14.748 5.178 5.160 5.178 5.160 5.248 4,041,983 5.1946 -1.34%
2002-08-27 0 14.90 14.85 14.90 14.70 14.90 1,908,097 28,279,121 14.821 5.248 5.230 5.248 5.178 5.248 5,417,376 5.2201 1.71%
2002-08-26 0 14.65 14.65 14.75 14.45 14.75 626,385 9,156,687 14.618 5.160 5.160 5.195 5.090 5.195 1,778,402 5.1488 -0.68%
2002-08-23 0 14.75 14.70 14.75 14.70 15.00 1,363,820 20,251,298 14.849 5.195 5.178 5.195 5.178 5.283 3,872,091 5.2301 -0.67%
2002-08-22 0 14.85 14.80 14.85 14.75 15.00 662,303 9,824,326 14.834 5.230 5.213 5.230 5.195 5.283 1,880,378 5.2247 0.41%
2002-08-21 0 15.00 14.95 15.05 14.75 15.05 2,071,178 30,993,444 14.964 5.209 5.192 5.227 5.122 5.227 5,963,882 5.1969 1.35%
2002-08-20 0 14.80 14.75 14.80 14.75 14.95 1,240,981 18,395,095 14.823 5.140 5.122 5.140 5.122 5.192 3,573,360 5.1478 0.00%
2002-08-19 0 14.80 14.80 14.85 14.65 14.80 1,295,258 19,075,747 14.727 5.140 5.140 5.157 5.088 5.140 3,729,648 5.1146 0.34%
2002-08-16 0 14.75 14.70 14.75 14.55 14.85 1,561,127 22,968,085 14.713 5.122 5.105 5.122 5.053 5.157 4,495,208 5.1095 1.37%
2002-08-15 0 14.55 14.55 14.60 14.40 14.75 2,356,453 34,492,162 14.637 5.053 5.053 5.070 5.001 5.122 6,785,321 5.0834 1.75%
2002-08-14 0 14.30 14.25 14.30 14.20 14.50 2,627,660 37,611,683 14.314 4.966 4.949 4.966 4.931 5.036 7,566,251 4.9710 -2.05%
2002-08-13 0 14.60 14.60 14.65 14.20 14.70 2,176,806 31,627,008 14.529 5.070 5.070 5.088 4.931 5.105 6,268,034 5.0458 2.10%
2002-08-12 0 14.30 14.30 14.35 14.20 14.30 3,106,760 44,286,851 14.255 4.966 4.966 4.984 4.931 4.966 8,945,802 4.9506 0.35%
2002-08-09 0 14.25 14.20 14.25 14.20 14.45 2,843,651 40,794,914 14.346 4.949 4.931 4.949 4.931 5.018 8,188,190 4.9822 0.71%
2002-08-08 0 14.15 14.15 14.25 14.15 14.40 3,250,979 46,240,518 14.224 4.914 4.914 4.949 4.914 5.001 9,361,076 4.9397 -1.39%
2002-08-07 0 14.35 14.35 14.40 14.35 14.55 2,974,253 42,882,345 14.418 4.984 4.984 5.001 4.984 5.053 8,564,253 5.0071 0.00%
2002-08-06 0 14.35 14.30 14.35 14.15 14.40 2,774,897 39,535,425 14.248 4.984 4.966 4.984 4.914 5.001 7,990,215 4.9480 -0.69%
2002-08-05 0 14.45 14.40 14.50 14.25 14.50 4,356,215 62,485,969 14.344 5.018 5.001 5.036 4.949 5.036 12,543,562 4.9815 -0.34%
2002-08-02 0 14.50 14.45 14.50 14.40 14.70 2,207,080 32,094,154 14.541 5.036 5.018 5.036 5.001 5.105 6,355,207 5.0501 -2.36%
2002-08-01 0 14.85 14.75 14.80 14.65 15.05 3,652,379 54,270,611 14.859 5.157 5.122 5.140 5.088 5.227 10,516,892 5.1603 -1.33%
2002-07-31 0 15.05 15.00 15.05 14.40 15.10 2,207,525 32,815,987 14.866 5.227 5.209 5.227 5.001 5.244 6,356,488 5.1626 2.38%
2002-07-30 0 14.70 14.70 14.80 14.65 14.95 3,318,199 49,217,528 14.833 5.105 5.105 5.140 5.088 5.192 9,554,633 5.1512 1.38%
2002-07-29 0 14.50 14.45 14.50 14.25 14.50 2,632,570 37,795,678 14.357 5.036 5.018 5.036 4.949 5.036 7,580,389 4.9860 1.05%
2002-07-26 0 14.35 14.30 14.35 14.20 14.65 3,280,644 47,114,515 14.361 4.984 4.966 4.984 4.931 5.088 9,446,495 4.9875 -2.05%
2002-07-25 0 14.65 14.60 14.65 14.60 15.30 3,811,011 56,591,644 14.850 5.088 5.070 5.088 5.070 5.313 10,973,667 5.1570 -2.98%
2002-07-24 0 15.10 15.05 15.10 14.90 15.55 2,642,438 39,733,501 15.037 5.244 5.227 5.244 5.175 5.400 7,608,804 5.2220 -3.21%
2002-07-23 0 15.60 15.60 15.65 14.90 15.65 3,814,202 58,022,815 15.212 5.418 5.418 5.435 5.175 5.435 10,982,856 5.2830 4.00%
2002-07-22 0 15.00 15.00 15.05 14.85 15.05 4,626,464 69,092,508 14.934 5.209 5.209 5.227 5.157 5.227 13,321,735 5.1864 -0.66%
2002-07-19 0 15.10 15.05 15.15 15.00 15.15 2,269,233 34,174,151 15.060 5.244 5.227 5.261 5.209 5.261 6,534,174 5.2301 -0.33%
2002-07-18 0 15.15 15.15 15.20 15.05 15.35 3,727,812 56,383,155 15.125 5.261 5.261 5.279 5.227 5.331 10,734,099 5.2527 -0.66%
2002-07-17 0 15.25 15.20 15.25 15.05 15.50 4,349,069 66,436,267 15.276 5.296 5.279 5.296 5.227 5.383 12,522,986 5.3051 -1.93%
2002-07-16 0 15.55 15.55 15.60 15.45 15.75 4,272,399 66,570,685 15.582 5.400 5.400 5.418 5.366 5.470 12,302,217 5.4113 -0.96%
2002-07-15 0 15.70 15.65 15.75 15.50 15.75 2,647,325 41,324,663 15.610 5.452 5.435 5.470 5.383 5.470 7,622,876 5.4211 0.00%
2002-07-12 0 15.70 15.60 15.70 15.50 15.70 2,893,597 45,110,877 15.590 5.452 5.418 5.452 5.383 5.452 8,332,007 5.4142 1.95%
2002-07-11 0 15.40 15.40 15.45 15.40 15.55 2,690,742 41,554,588 15.444 5.348 5.348 5.366 5.348 5.400 7,747,894 5.3633 -1.91%
2002-07-10 0 15.70 15.65 15.70 15.35 15.70 2,484,839 38,739,488 15.590 5.452 5.435 5.452 5.331 5.452 7,155,003 5.4143 1.62%
2002-07-09 0 15.45 15.40 15.45 15.30 15.55 5,314,128 81,841,879 15.401 5.366 5.348 5.366 5.313 5.400 15,301,838 5.3485 -0.32%
2002-07-08 0 15.50 15.50 15.55 15.40 15.90 5,401,627 84,086,360 15.567 5.383 5.383 5.400 5.348 5.522 15,553,788 5.4062 -1.59%
2002-07-05 0 15.75 15.75 15.80 15.70 15.95 2,238,201 35,330,323 15.785 5.470 5.470 5.487 5.452 5.539 6,444,818 5.4820 -0.32%
2002-07-04 0 15.80 15.80 15.85 15.45 15.90 3,117,763 49,173,265 15.772 5.487 5.487 5.504 5.366 5.522 8,977,485 5.4774 2.60%
2002-07-03 0 15.40 15.40 15.45 15.30 15.55 4,123,252 63,629,258 15.432 5.348 5.348 5.366 5.313 5.400 11,872,754 5.3593 -0.32%
2002-07-02 0 15.45 15.40 15.50 15.40 15.65 2,861,397 44,538,118 15.565 5.366 5.348 5.383 5.348 5.435 8,239,288 5.4056 -1.59%
2002-06-28 0 15.70 15.60 15.65 15.65 15.90 3,716,008 58,598,995 15.769 5.452 5.418 5.435 5.435 5.522 10,700,110 5.4765 0.96%
2002-06-27 0 15.55 15.50 15.55 15.50 15.85 3,644,272 56,742,475 15.570 5.400 5.383 5.400 5.383 5.504 10,493,549 5.4074 0.65%
2002-06-26 0 15.45 15.40 15.50 15.35 15.95 5,192,103 80,441,425 15.493 5.366 5.348 5.383 5.331 5.539 14,950,472 5.3805 -3.13%
2002-06-25 0 15.95 15.95 16.00 15.90 16.05 2,195,002 35,057,798 15.972 5.539 5.539 5.557 5.522 5.574 6,320,428 5.5467 -0.62%
2002-06-24 0 16.05 16.00 16.10 15.85 16.10 3,251,628 51,962,410 15.980 5.574 5.557 5.591 5.504 5.591 9,362,944 5.5498 0.31%
2002-06-21 0 16.00 15.95 16.00 15.30 16.00 4,161,343 65,947,067 15.848 5.557 5.539 5.557 5.313 5.557 11,982,436 5.5036 1.27%
2002-06-20 0 15.80 15.75 15.80 15.25 15.80 3,958,201 61,769,541 15.605 5.487 5.470 5.487 5.296 5.487 11,397,496 5.4196 2.93%
2002-06-19 0 15.35 15.25 15.30 15.30 15.85 4,245,142 66,096,941 15.570 5.331 5.296 5.313 5.313 5.504 12,223,732 5.4073 -3.15%
2002-06-18 0 15.85 15.85 15.90 15.80 16.05 2,724,553 43,391,620 15.926 5.504 5.504 5.522 5.487 5.574 7,845,251 5.5309 -0.31%
2002-06-17 0 15.90 15.90 15.95 15.90 16.20 3,491,253 55,854,269 15.998 5.522 5.522 5.539 5.522 5.626 10,052,936 5.5560 -2.15%
2002-06-14 0 16.25 16.25 16.30 16.25 16.50 3,835,373 62,497,947 16.295 5.643 5.643 5.661 5.643 5.730 11,043,817 5.6591 -2.11%
2002-06-13 0 16.60 16.55 16.60 16.55 16.70 3,043,164 50,587,610 16.623 5.765 5.748 5.765 5.748 5.800 8,762,680 5.7731 -0.60%
2002-06-12 0 16.70 16.65 16.70 16.60 16.85 3,573,846 59,710,812 16.708 5.800 5.782 5.800 5.765 5.852 10,290,759 5.8024 -1.47%
2002-06-11 0 16.95 16.95 17.00 16.75 17.00 3,778,485 63,664,583 16.849 5.887 5.887 5.904 5.817 5.904 10,880,010 5.8515 0.59%
2002-06-10 0 16.85 16.80 16.85 16.75 16.85 2,914,592 49,020,206 16.819 5.852 5.834 5.852 5.817 5.852 8,392,462 5.8410 0.00%
2002-06-07 0 16.85 16.80 16.90 16.60 16.90 2,728,763 45,857,131 16.805 5.852 5.834 5.869 5.765 5.869 7,857,374 5.8362 0.30%
2002-06-06 0 16.80 16.70 16.80 16.65 16.85 2,999,689 50,179,869 16.728 5.834 5.800 5.834 5.782 5.852 8,637,495 5.8095 1.20%
2002-06-05 0 16.60 16.55 16.65 16.45 16.70 1,583,271 26,216,924 16.559 5.765 5.748 5.782 5.713 5.800 4,558,971 5.7506 0.61%
2002-06-04 0 16.50 16.45 16.50 16.20 16.55 2,981,174 48,920,707 16.410 5.730 5.713 5.730 5.626 5.748 8,584,182 5.6989 0.92%
2002-06-03 0 16.35 16.30 16.35 16.30 16.80 7,100,103 117,536,111 16.554 5.678 5.661 5.678 5.661 5.834 20,444,488 5.7490 -3.54%
2002-05-31 0 16.95 16.90 17.00 16.65 17.05 4,027,910 67,718,081 16.812 5.887 5.869 5.904 5.782 5.921 11,598,220 5.8387 -0.29%
2002-05-30 0 17.00 17.00 17.05 16.70 17.10 3,106,826 52,383,879 16.861 5.904 5.904 5.921 5.800 5.939 8,945,992 5.8556 0.29%
2002-05-29 0 16.95 16.90 16.95 16.80 17.00 2,810,289 47,518,547 16.909 5.887 5.869 5.887 5.834 5.904 8,092,125 5.8722 0.89%
2002-05-28 0 16.80 16.75 16.80 16.75 16.95 1,796,300 30,235,038 16.832 5.834 5.817 5.834 5.817 5.887 5,172,380 5.8455 -0.88%
2002-05-27 0 16.95 16.90 16.95 16.85 17.20 1,352,701 22,924,168 16.947 5.887 5.869 5.887 5.852 5.973 3,895,053 5.8855 -0.59%
2002-05-24 0 17.05 16.95 17.10 16.95 17.10 2,630,579 44,781,477 17.023 5.921 5.887 5.939 5.887 5.939 7,574,656 5.9120 0.29%
2002-05-23 0 17.00 16.90 17.00 16.85 17.25 2,771,366 47,066,181 16.983 5.904 5.869 5.904 5.852 5.991 7,980,047 5.8980 -0.87%
2002-05-22 0 17.15 17.10 17.15 17.05 17.25 1,603,165 27,447,816 17.121 5.956 5.939 5.956 5.921 5.991 4,616,255 5.9459 -0.87%
2002-05-21 0 17.30 17.15 17.30 17.15 17.40 6,819,254 117,613,496 17.247 6.008 5.956 6.008 5.956 6.043 19,635,794 5.9898 0.87%
2002-05-17 0 17.15 17.15 17.20 17.05 17.30 3,682,574 63,233,779 17.171 5.956 5.956 5.973 5.921 6.008 10,603,838 5.9633 0.00%
2002-05-16 0 17.15 17.10 17.15 16.95 17.15 3,045,096 52,049,522 17.093 5.956 5.939 5.956 5.887 5.956 8,768,243 5.9361 0.00%
2002-05-15 0 17.15 17.10 17.15 17.00 17.15 4,117,797 70,285,217 17.069 5.956 5.939 5.956 5.904 5.956 11,857,047 5.9277 1.18%
2002-05-14 0 16.95 16.85 16.95 16.80 17.10 2,771,285 46,865,283 16.911 5.887 5.852 5.887 5.834 5.939 7,979,814 5.8730 0.00%
2002-05-13 0 16.95 16.90 16.95 16.85 17.05 2,202,066 37,275,011 16.927 5.887 5.869 5.887 5.852 5.921 6,340,769 5.8786 -0.29%
2002-05-10 0 17.00 16.90 17.00 16.75 17.25 2,635,703 44,578,939 16.913 5.904 5.869 5.904 5.817 5.991 7,589,411 5.8738 0.00%
2002-05-09 0 17.00 16.95 17.00 16.95 17.50 4,940,961 85,102,121 17.224 5.904 5.887 5.904 5.887 6.078 14,227,317 5.9816 -2.02%
2002-05-08 0 17.35 17.30 17.35 17.05 17.50 3,992,956 69,079,436 17.300 6.025 6.008 6.025 5.921 6.078 11,497,571 6.0082 -0.29%
2002-05-07 0 17.40 17.30 17.40 16.85 17.40 5,384,353 92,501,373 17.180 6.043 6.008 6.043 5.852 6.043 15,504,048 5.9663 2.05%
2002-05-06 0 17.05 17.05 17.10 16.95 17.50 4,918,390 84,560,403 17.193 5.921 5.921 5.939 5.887 6.078 14,162,325 5.9708 -0.87%
2002-05-03 0 17.20 17.20 17.25 16.80 17.30 11,307,595 192,967,703 17.065 5.973 5.973 5.991 5.834 6.008 32,559,808 5.9266 2.08%
2002-05-02 0 16.85 16.80 16.85 16.30 16.95 5,714,611 94,890,356 16.605 5.852 5.834 5.852 5.661 5.887 16,455,014 5.7667 3.06%
2002-04-30 0 16.35 16.30 16.35 16.05 16.40 2,113,081 34,307,102 16.236 5.678 5.661 5.678 5.574 5.696 6,084,540 5.6384 1.24%
2002-04-29 0 16.15 16.15 16.20 16.05 16.25 1,191,429 19,217,613 16.130 5.609 5.609 5.626 5.574 5.643 3,430,676 5.6017 -0.92%
2002-04-26 0 16.30 16.30 16.35 16.20 16.35 2,835,592 46,186,953 16.288 5.661 5.661 5.678 5.626 5.678 8,164,984 5.6567 0.62%
2002-04-25 0 16.20 16.20 16.25 16.20 16.30 1,716,147 27,841,559 16.223 5.626 5.626 5.643 5.626 5.661 4,941,583 5.6341 -0.61%
2002-04-24 0 16.30 16.30 16.35 16.20 16.40 3,427,404 55,691,138 16.249 5.661 5.661 5.678 5.626 5.696 9,869,085 5.6430 -0.61%
2002-04-23 0 16.40 16.35 16.40 16.05 16.40 4,763,824 77,599,724 16.289 5.696 5.678 5.696 5.574 5.696 13,717,258 5.6571 1.55%
2002-04-22 0 16.15 16.10 16.15 16.00 16.20 6,213,620 100,165,729 16.120 5.609 5.591 5.609 5.557 5.626 17,891,893 5.5984 0.94%
2002-04-19 0 16.00 15.95 16.00 15.70 16.05 5,372,072 85,396,367 15.896 5.557 5.539 5.557 5.452 5.574 15,468,686 5.5206 1.27%
2002-04-18 0 15.80 15.75 15.80 15.60 15.85 3,216,124 50,494,914 15.701 5.487 5.470 5.487 5.418 5.504 9,260,712 5.4526 1.28%
2002-04-17 0 15.60 15.60 15.65 15.55 15.65 2,734,090 42,611,539 15.585 5.418 5.418 5.435 5.400 5.435 7,872,713 5.4126 0.32%
2002-04-16 0 15.55 15.55 15.60 15.40 15.60 2,461,347 38,128,989 15.491 5.400 5.400 5.418 5.348 5.418 7,087,359 5.3799 0.97%
2002-04-15 0 15.40 15.35 15.40 15.30 15.40 1,182,610 18,169,841 15.364 5.348 5.331 5.348 5.313 5.348 3,405,282 5.3358 0.33%
2002-04-12 0 15.35 15.30 15.40 15.30 15.40 2,075,659 31,843,098 15.341 5.331 5.313 5.348 5.313 5.348 5,976,785 5.3278 0.00%
2002-04-11 0 15.35 15.35 15.40 15.30 15.50 2,667,385 41,065,242 15.395 5.331 5.331 5.348 5.313 5.383 7,680,638 5.3466 0.00%
2002-04-10 0 15.35 15.30 15.35 15.25 15.35 2,740,728 42,013,424 15.329 5.331 5.313 5.331 5.296 5.331 7,891,826 5.3237 0.33%
2002-04-09 0 15.30 15.30 15.35 15.25 15.35 1,385,781 21,203,135 15.300 5.313 5.313 5.331 5.296 5.331 3,990,306 5.3137 -0.33%
2002-04-08 0 15.35 15.35 15.40 15.20 15.40 1,636,955 25,072,034 15.316 5.331 5.331 5.348 5.279 5.348 4,713,552 5.3191 0.33%
2002-04-04 0 15.30 15.25 15.30 15.20 15.35 2,568,251 39,269,074 15.290 5.313 5.296 5.313 5.279 5.331 7,395,185 5.3101 0.66%
2002-04-03 0 15.20 15.20 15.30 15.20 15.40 2,032,881 31,072,234 15.285 5.279 5.279 5.313 5.279 5.348 5,853,607 5.3082 -0.33%
2002-04-02 0 15.25 15.25 15.30 15.15 15.60 2,813,677 43,061,543 15.304 5.296 5.296 5.313 5.261 5.418 8,101,880 5.3150 -1.93%
2002-03-28 0 15.55 15.50 15.55 15.40 15.55 2,976,627 46,153,485 15.505 5.400 5.383 5.400 5.348 5.400 8,571,089 5.3848 1.30%
2002-03-27 0 15.35 15.35 15.40 15.25 15.40 2,142,822 32,836,083 15.324 5.331 5.331 5.348 5.296 5.348 6,170,178 5.3217 0.99%
2002-03-26 0 15.20 15.15 15.20 15.10 15.25 1,790,188 27,139,156 15.160 5.279 5.261 5.279 5.244 5.296 5,154,781 5.2649 0.33%
2002-03-25 0 15.15 15.10 15.15 14.95 15.20 1,902,758 28,799,671 15.136 5.261 5.244 5.261 5.192 5.279 5,478,922 5.2564 1.34%
2002-03-22 0 14.95 14.90 15.00 14.90 15.05 2,494,234 37,419,478 15.002 5.192 5.175 5.209 5.175 5.227 7,182,056 5.2101 -0.33%
2002-03-21 0 15.00 14.95 15.00 14.90 15.10 1,268,906 19,042,575 15.007 5.209 5.192 5.209 5.175 5.244 3,653,769 5.2118 0.00%
2002-03-20 0 15.00 14.95 15.05 14.90 15.15 3,779,232 56,750,319 15.016 5.209 5.192 5.227 5.175 5.261 10,882,161 5.2150 -0.99%
2002-03-19 0 15.15 15.10 15.15 15.10 15.25 1,703,493 25,865,365 15.184 5.261 5.244 5.261 5.244 5.296 4,905,146 5.2731 0.00%
2002-03-18 0 15.15 15.15 15.20 15.15 15.35 1,698,640 25,885,608 15.239 5.261 5.261 5.279 5.261 5.331 4,891,172 5.2923 -0.98%
2002-03-15 0 15.30 15.25 15.30 15.20 15.50 1,764,965 27,029,172 15.314 5.313 5.296 5.313 5.279 5.383 5,082,152 5.3184 -1.29%
2002-03-14 0 15.50 15.45 15.50 15.25 15.60 1,606,372 24,939,045 15.525 5.383 5.366 5.383 5.296 5.418 4,625,490 5.3917 -0.64%
2002-03-13 0 15.60 15.60 15.65 15.50 15.65 3,411,152 53,095,303 15.565 5.418 5.418 5.435 5.383 5.435 9,822,288 5.4056 0.32%
2002-03-12 0 15.55 15.55 15.60 15.30 15.75 4,938,602 76,739,104 15.539 5.400 5.400 5.418 5.313 5.470 14,220,525 5.3964 0.97%
2002-03-11 0 15.40 15.40 15.45 15.30 15.45 2,976,009 45,755,730 15.375 5.348 5.348 5.366 5.313 5.366 8,569,310 5.3395 0.33%
2002-03-08 0 15.35 15.30 15.35 15.20 15.35 3,123,185 47,779,089 15.298 5.331 5.313 5.331 5.279 5.331 8,993,097 5.3129 1.32%
2002-03-07 0 15.15 15.15 15.20 15.15 15.25 1,908,895 29,001,643 15.193 5.261 5.261 5.279 5.261 5.296 5,496,594 5.2763 0.66%
2002-03-06 0 15.05 15.10 15.15 15.00 15.25 1,780,768 26,883,896 15.097 5.227 5.244 5.261 5.209 5.296 5,127,657 5.2429 -0.99%
2002-03-05 0 15.20 15.15 15.20 14.90 15.20 3,547,800 53,537,245 15.090 5.279 5.261 5.279 5.175 5.279 10,215,761 5.2407 2.70%
2002-03-04 0 14.80 14.75 14.80 14.65 15.15 4,326,459 64,230,590 14.846 5.140 5.122 5.140 5.088 5.261 12,457,881 5.1558 -0.67%
2002-03-01 0 14.90 14.85 14.90 14.75 14.90 1,440,926 21,376,255 14.835 5.175 5.157 5.175 5.122 5.175 4,149,094 5.1520 0.34%
2002-02-28 0 14.85 14.80 14.85 14.60 14.95 2,148,177 31,642,023 14.730 5.157 5.140 5.157 5.070 5.192 6,185,597 5.1154 0.34%
2002-02-27 0 14.80 14.80 14.85 14.75 15.10 2,779,075 41,475,162 14.924 5.140 5.140 5.157 5.122 5.244 8,002,245 5.1829 0.34%
2002-02-26 0 14.75 14.70 14.75 14.65 15.10 4,737,811 70,520,553 14.885 5.122 5.105 5.122 5.088 5.244 13,642,354 5.1692 -1.14%
2002-02-25 0 15.25 15.20 15.25 15.20 15.45 4,549,614 69,424,981 15.260 5.182 5.165 5.182 5.165 5.249 13,390,203 5.1848 -0.65%
2002-02-22 0 15.35 15.30 15.35 15.20 15.45 4,919,399 75,274,018 15.301 5.215 5.199 5.215 5.165 5.249 14,478,536 5.1990 -0.97%
2002-02-21 0 15.50 15.45 15.50 15.40 15.65 3,560,255 55,070,199 15.468 5.266 5.249 5.266 5.232 5.317 10,478,370 5.2556 0.00%
2002-02-20 0 15.50 15.45 15.50 15.25 15.50 1,791,164 27,648,716 15.436 5.266 5.249 5.266 5.182 5.266 5,271,667 5.2448 0.98%
2002-02-19 0 15.35 15.30 15.35 15.30 15.50 3,732,870 57,420,118 15.382 5.215 5.199 5.215 5.199 5.266 10,986,402 5.2265 -0.65%
2002-02-18 0 15.45 15.40 15.45 15.35 15.55 2,593,474 40,037,094 15.438 5.249 5.232 5.249 5.215 5.283 7,632,987 5.2453 -0.32%
2002-02-15 0 15.50 15.45 15.50 15.40 15.80 3,096,262 48,168,429 15.557 5.266 5.249 5.266 5.232 5.368 9,112,768 5.2858 0.00%
2002-02-11 0 15.50 15.50 15.55 15.30 15.55 1,699,000 26,268,249 15.461 5.266 5.266 5.283 5.199 5.283 5,000,414 5.2532 2.31%
2002-02-08 0 15.15 15.25 15.30 15.05 15.30 2,806,895 42,633,282 15.189 5.148 5.182 5.199 5.114 5.199 8,261,117 5.1607 0.33%
2002-02-07 0 15.10 15.05 15.10 15.00 15.35 4,309,705 65,085,638 15.102 5.131 5.114 5.131 5.097 5.215 12,684,115 5.1313 -0.98%
2002-02-06 0 15.25 15.25 15.30 15.20 15.55 3,324,339 50,992,118 15.339 5.182 5.182 5.199 5.165 5.283 9,784,033 5.2118 -1.29%
2002-02-05 0 15.45 15.45 15.50 15.05 15.50 6,302,857 96,377,394 15.291 5.249 5.249 5.266 5.114 5.266 18,550,263 5.1955 0.32%
2002-02-04 0 15.40 15.40 15.45 15.30 15.65 3,997,620 61,689,933 15.432 5.232 5.232 5.249 5.199 5.317 11,765,601 5.2432 -0.32%
2002-02-01 0 15.45 15.45 15.50 15.40 15.85 6,877,252 106,984,646 15.556 5.249 5.249 5.266 5.232 5.385 20,240,794 5.2856 -1.59%
2002-01-31 0 15.70 15.65 15.70 15.65 16.45 6,396,869 102,296,385 15.992 5.334 5.317 5.334 5.317 5.589 18,826,954 5.4335 -2.79%
2002-01-30 0 16.15 16.10 16.15 16.10 16.60 6,401,672 103,987,946 16.244 5.487 5.470 5.487 5.470 5.640 18,841,090 5.5192 -4.15%
2002-01-29 0 16.85 16.80 16.85 16.55 16.90 2,095,842 35,240,809 16.815 5.725 5.708 5.725 5.623 5.742 6,168,380 5.7131 1.81%
2002-01-28 0 16.55 16.55 16.65 16.50 16.75 1,632,787 27,154,545 16.631 5.623 5.623 5.657 5.606 5.691 4,805,539 5.6507 0.30%
2002-01-25 0 16.50 16.50 16.55 16.40 16.55 2,030,635 33,409,288 16.453 5.606 5.606 5.623 5.572 5.623 5,976,466 5.5901 0.61%
2002-01-24 0 16.40 16.35 16.40 16.30 16.70 2,487,212 40,821,883 16.413 5.572 5.555 5.572 5.538 5.674 7,320,242 5.5766 -0.91%
2002-01-23 0 16.55 16.60 16.65 16.50 16.70 1,236,664 20,537,721 16.607 5.623 5.640 5.657 5.606 5.674 3,639,689 5.6427 -0.30%
2002-01-22 0 16.60 16.60 16.65 16.55 17.00 2,564,524 42,729,578 16.662 5.640 5.640 5.657 5.623 5.776 7,547,783 5.6612 -2.35%
2002-01-21 0 17.00 16.90 17.00 16.90 17.15 2,388,831 40,626,076 17.007 5.776 5.742 5.776 5.742 5.827 7,030,691 5.7784 0.00%
2002-01-18 0 17.00 16.95 17.00 16.50 17.15 2,160,735 36,451,627 16.870 5.776 5.759 5.776 5.606 5.827 6,359,370 5.7320 2.41%
2002-01-17 0 16.60 16.55 16.70 16.40 16.70 2,365,631 39,190,093 16.566 5.640 5.623 5.674 5.572 5.674 6,962,410 5.6288 -0.60%
2002-01-16 0 16.70 16.65 16.70 16.50 16.75 1,921,549 31,942,318 16.623 5.674 5.657 5.674 5.606 5.691 5,655,410 5.6481 0.60%
2002-01-15 0 16.60 16.55 16.60 16.55 16.70 1,906,258 31,658,437 16.608 5.640 5.623 5.640 5.623 5.674 5,610,406 5.6428 -1.19%
2002-01-14 0 16.80 16.75 16.80 16.60 16.85 1,176,744 19,717,875 16.756 5.708 5.691 5.708 5.640 5.725 3,463,336 5.6933 0.30%
2002-01-11 0 16.75 16.75 16.80 16.55 17.15 3,075,697 51,615,563 16.782 5.691 5.691 5.708 5.623 5.827 9,052,242 5.7020 -1.18%
2002-01-10 0 16.95 16.95 17.00 16.95 17.05 1,571,037 26,691,665 16.990 5.759 5.759 5.776 5.759 5.793 4,623,800 5.7727 -1.17%
2002-01-09 0 17.15 17.10 17.15 16.95 17.45 4,303,523 73,800,210 17.149 5.827 5.810 5.827 5.759 5.929 12,665,920 5.8267 0.29%
2002-01-08 0 17.10 17.05 17.10 16.90 17.10 1,651,400 28,112,426 17.023 5.810 5.793 5.810 5.742 5.810 4,860,320 5.7841 -0.29%
2002-01-07 0 17.15 17.10 17.15 17.05 17.25 2,584,886 44,322,455 17.147 5.827 5.810 5.827 5.793 5.861 7,607,711 5.8260 0.88%
2002-01-04 0 17.00 16.95 17.05 16.95 17.15 2,794,618 47,646,822 17.049 5.776 5.759 5.793 5.759 5.827 8,224,984 5.7929 0.29%
2002-01-03 0 16.95 16.90 17.00 16.80 16.95 1,142,112 19,329,679 16.925 5.759 5.742 5.776 5.708 5.759 3,361,409 5.7505 0.59%
2002-01-02 0 16.85 16.80 16.85 16.65 16.85 664,025 11,137,613 16.773 5.725 5.708 5.725 5.657 5.725 1,954,326 5.6990 0.30%
2001-12-31 0 16.80 16.75 16.80 16.65 16.80 559,470 9,346,053 16.705 5.708 5.691 5.708 5.657 5.708 1,646,605 5.6760 0.60%
2001-12-28 0 16.70 16.65 16.70 16.65 16.80 894,348 14,935,611 16.700 5.674 5.657 5.674 5.657 5.708 2,632,202 5.6742 0.00%
2001-12-27 0 16.70 16.65 16.70 16.55 16.80 698,005 11,662,115 16.708 5.674 5.657 5.674 5.623 5.708 2,054,334 5.6768 0.00%
2001-12-24 0 16.70 16.70 16.75 16.70 16.80 519,784 8,714,356 16.765 5.674 5.674 5.691 5.674 5.708 1,529,803 5.6964 0.30%
2001-12-21 0 16.65 16.65 16.70 16.60 16.95 2,767,397 46,229,819 16.705 5.657 5.657 5.674 5.640 5.759 8,144,869 5.6759 -2.92%
2001-12-20 0 17.15 17.15 17.20 16.85 17.25 3,978,300 67,872,428 17.061 5.827 5.827 5.844 5.725 5.861 11,708,739 5.7967 1.78%
2001-12-19 0 16.85 16.85 16.90 16.80 16.95 1,734,982 29,229,524 16.847 5.725 5.725 5.742 5.708 5.759 5,106,315 5.7242 0.60%
2001-12-18 0 16.75 16.75 16.85 16.60 17.00 1,557,510 26,088,167 16.750 5.691 5.691 5.725 5.640 5.776 4,583,988 5.6912 -0.89%
2001-12-17 0 16.90 16.90 16.95 16.50 16.95 1,768,308 29,679,553 16.784 5.742 5.742 5.759 5.606 5.759 5,204,398 5.7028 1.20%
2001-12-14 0 16.70 16.65 16.75 16.50 16.75 1,723,938 28,613,323 16.598 5.674 5.657 5.691 5.606 5.691 5,073,811 5.6394 0.00%
2001-12-13 0 16.70 16.70 16.75 16.55 16.95 3,603,934 60,249,175 16.718 5.674 5.674 5.691 5.623 5.759 10,606,924 5.6802 -0.89%
2001-12-12 0 16.85 16.80 16.90 16.65 16.95 2,276,267 38,310,970 16.831 5.725 5.708 5.742 5.657 5.759 6,699,399 5.7186 0.00%
2001-12-11 0 16.85 16.85 16.90 16.65 16.90 1,597,163 26,751,877 16.750 5.725 5.725 5.742 5.657 5.742 4,700,693 5.6911 0.30%
2001-12-10 0 16.80 16.80 16.85 16.70 16.90 1,841,314 30,912,741 16.788 5.708 5.708 5.725 5.674 5.742 5,419,266 5.7042 0.30%
2001-12-07 0 16.75 16.75 16.80 16.70 16.85 3,200,634 53,698,187 16.777 5.691 5.691 5.708 5.674 5.725 9,419,951 5.7005 0.30%
2001-12-06 0 16.70 16.65 16.70 16.60 17.00 4,633,069 77,638,883 16.758 5.674 5.657 5.674 5.640 5.776 13,635,824 5.6937 -0.30%
2001-12-05 0 16.75 16.75 16.85 16.35 16.85 5,607,597 93,044,769 16.593 5.691 5.691 5.725 5.555 5.725 16,504,007 5.6377 2.45%
2001-12-04 0 16.35 16.30 16.35 16.10 16.35 2,919,530 47,473,971 16.261 5.555 5.538 5.555 5.470 5.555 8,592,619 5.5250 0.62%
2001-12-03 0 16.25 16.20 16.30 16.05 16.45 2,086,909 33,765,240 16.180 5.521 5.504 5.538 5.453 5.589 6,142,089 5.4974 -1.22%
2001-11-30 0 16.45 16.45 16.50 16.05 16.50 4,068,853 66,288,104 16.292 5.589 5.589 5.606 5.453 5.606 11,975,251 5.5354 2.49%
2001-11-29 0 16.05 16.05 16.10 15.80 16.20 3,148,701 50,299,429 15.975 5.453 5.453 5.470 5.368 5.504 9,267,104 5.4277 0.31%
2001-11-28 0 16.00 15.95 16.00 15.95 16.15 3,350,965 53,723,697 16.032 5.436 5.419 5.436 5.419 5.487 9,862,398 5.4473 -1.23%
2001-11-27 0 16.20 16.20 16.30 16.20 16.55 2,551,939 41,829,978 16.391 5.504 5.504 5.538 5.504 5.623 7,510,743 5.5694 -0.92%
2001-11-26 0 16.35 16.35 16.45 16.30 17.00 3,639,007 60,427,488 16.605 5.555 5.555 5.589 5.538 5.776 10,710,149 5.6421 -1.80%
2001-11-23 0 16.65 16.65 16.70 16.65 16.75 2,531,536 42,266,692 16.696 5.657 5.657 5.674 5.657 5.691 7,450,694 5.6729 -0.60%
2001-11-22 0 16.75 16.65 16.75 16.60 16.80 2,266,006 37,787,225 16.676 5.691 5.657 5.691 5.640 5.708 6,669,199 5.6659 0.00%
2001-11-21 0 16.75 16.75 16.80 16.30 16.80 4,404,405 73,115,803 16.601 5.691 5.691 5.708 5.538 5.708 12,962,831 5.6404 2.45%
2001-11-20 0 16.35 16.30 16.35 16.10 16.50 3,829,991 62,481,632 16.314 5.555 5.538 5.555 5.470 5.606 11,272,244 5.5430 1.24%
2001-11-19 0 16.15 16.15 16.20 16.00 16.25 1,896,576 30,622,546 16.146 5.487 5.487 5.504 5.436 5.521 5,581,910 5.4860 0.94%
2001-11-16 0 16.00 16.00 16.10 16.00 16.25 3,110,644 50,103,969 16.107 5.436 5.436 5.470 5.436 5.521 9,155,096 5.4728 -0.31%
2001-11-15 0 16.05 16.00 16.05 15.70 16.10 4,028,727 64,135,425 15.920 5.453 5.436 5.453 5.334 5.470 11,857,154 5.4090 0.94%
2001-11-14 0 15.90 15.85 15.95 15.80 16.10 4,812,247 76,734,397 15.946 5.402 5.385 5.419 5.368 5.470 14,163,172 5.4179 0.63%
2001-11-13 0 15.80 15.75 15.80 15.50 15.85 3,655,326 57,537,204 15.741 5.368 5.351 5.368 5.266 5.385 10,758,178 5.3482 0.96%
2001-11-12 0 15.65 15.60 15.65 15.50 15.90 3,472,854 54,594,457 15.720 5.317 5.300 5.317 5.266 5.402 10,221,135 5.3413 0.97%
2001-11-09 0 15.50 15.45 15.55 15.20 15.60 4,315,743 66,849,982 15.490 5.266 5.249 5.283 5.165 5.300 12,701,885 5.2630 0.65%
2001-11-08 0 15.40 15.35 15.40 15.20 15.55 2,560,065 39,549,576 15.449 5.232 5.215 5.232 5.165 5.283 7,534,659 5.2490 1.65%
2001-11-07 0 15.15 15.10 15.20 15.00 15.55 3,924,585 59,563,871 15.177 5.148 5.131 5.165 5.097 5.283 11,550,648 5.1568 -1.94%
2001-11-06 0 15.45 15.40 15.45 15.35 15.90 2,286,232 35,720,121 15.624 5.249 5.232 5.249 5.215 5.402 6,728,727 5.3086 -2.52%
2001-11-05 0 15.85 15.85 15.90 15.50 15.90 1,762,980 27,737,672 15.733 5.385 5.385 5.402 5.266 5.402 5,188,717 5.3458 1.93%
2001-11-02 0 15.55 15.50 15.55 15.30 15.70 1,733,268 26,898,158 15.519 5.283 5.266 5.283 5.199 5.334 5,101,270 5.2728 0.32%
2001-11-01 0 15.50 15.45 15.50 15.40 15.55 1,442,822 22,347,383 15.489 5.266 5.249 5.266 5.232 5.283 4,246,444 5.2626 -0.32%
2001-10-31 0 15.55 15.55 15.60 15.15 15.60 1,590,992 24,483,943 15.389 5.283 5.283 5.300 5.148 5.300 4,682,530 5.2288 1.97%
2001-10-30 0 15.25 15.20 15.25 15.00 15.55 2,378,438 36,428,421 15.316 5.182 5.165 5.182 5.097 5.283 7,000,103 5.2040 0.00%
2001-10-29 0 15.25 15.25 15.30 15.10 15.40 2,926,526 44,719,975 15.281 5.182 5.182 5.199 5.131 5.232 8,613,209 5.1920 -1.93%
2001-10-26 0 15.55 15.50 15.55 15.40 15.55 2,756,488 42,722,603 15.499 5.283 5.266 5.283 5.232 5.283 8,112,762 5.2661 1.97%
2001-10-24 0 15.25 15.25 15.30 15.20 15.45 1,590,481 24,337,599 15.302 5.182 5.182 5.199 5.165 5.249 4,681,026 5.1992 -0.65%
2001-10-23 0 15.35 15.30 15.35 15.20 15.45 3,369,941 51,630,731 15.321 5.215 5.199 5.215 5.165 5.249 9,918,247 5.2056 1.66%
2001-10-22 0 15.10 15.10 15.20 15.10 15.40 1,007,281 15,301,488 15.191 5.131 5.131 5.165 5.131 5.232 2,964,581 5.1614 -0.33%
2001-10-19 0 15.15 15.15 15.25 15.10 15.35 1,840,961 27,974,311 15.195 5.148 5.148 5.182 5.131 5.215 5,418,227 5.1630 -0.33%
2001-10-18 0 15.20 15.20 15.25 15.10 15.55 2,109,637 32,087,148 15.210 5.165 5.165 5.182 5.131 5.283 6,208,981 5.1679 -2.25%
2001-10-17 0 15.55 15.50 15.55 15.15 15.70 2,178,830 34,014,956 15.612 5.283 5.266 5.283 5.148 5.334 6,412,627 5.3044 0.97%
2001-10-16 0 15.40 15.30 15.40 15.15 15.45 1,140,771 17,457,181 15.303 5.232 5.199 5.232 5.148 5.249 3,357,462 5.1995 1.65%
2001-10-15 0 15.15 15.10 15.15 15.00 15.40 1,806,861 27,359,959 15.142 5.148 5.131 5.148 5.097 5.232 5,317,866 5.1449 -1.30%
2001-10-12 0 15.35 15.30 15.35 15.20 15.80 4,924,600 75,977,601 15.428 5.215 5.199 5.215 5.165 5.368 14,493,844 5.2421 -1.60%
2001-10-11 0 15.60 15.55 15.60 15.55 16.00 6,889,543 108,081,773 15.688 5.300 5.283 5.300 5.283 5.436 20,276,969 5.3303 0.00%
2001-10-10 0 15.60 15.55 15.65 15.30 16.10 7,433,656 115,930,671 15.595 5.300 5.283 5.317 5.199 5.470 21,878,375 5.2989 -3.70%
2001-10-09 0 16.20 16.15 16.20 15.65 16.25 3,291,685 52,521,671 15.956 5.504 5.487 5.504 5.317 5.521 9,687,928 5.4214 4.52%
2001-10-08 0 15.50 15.45 15.50 15.25 15.75 3,079,020 47,802,182 15.525 5.266 5.249 5.266 5.182 5.351 9,062,022 5.2750 -2.52%
2001-10-05 0 15.90 15.85 15.90 15.80 16.30 2,676,083 42,586,985 15.914 5.402 5.385 5.402 5.368 5.538 7,876,118 5.4071 -2.75%
2001-10-04 0 16.35 16.35 16.40 16.10 16.50 2,337,457 38,161,072 16.326 5.555 5.555 5.572 5.470 5.606 6,879,490 5.5471 2.83%
2001-10-03 0 15.90 15.90 16.00 15.65 16.30 3,600,544 57,588,341 15.994 5.402 5.402 5.436 5.317 5.538 10,596,946 5.4344 2.25%
2001-09-28 0 15.55 15.55 15.60 15.30 15.65 2,936,610 45,567,951 15.517 5.283 5.283 5.300 5.199 5.317 8,642,888 5.2723 1.63%
2001-09-27 0 15.30 15.25 15.35 14.90 15.55 2,852,684 43,581,090 15.277 5.199 5.182 5.215 5.063 5.283 8,395,881 5.1908 0.66%
2001-09-26 0 15.20 15.15 15.20 14.55 15.20 2,287,979 34,263,367 14.975 5.165 5.148 5.165 4.944 5.165 6,733,869 5.0882 4.47%
2001-09-25 0 14.55 14.55 14.60 14.50 14.85 2,761,622 40,522,991 14.674 4.944 4.944 4.961 4.927 5.046 8,127,872 4.9857 0.34%
2001-09-24 0 14.50 14.55 14.60 14.15 14.55 2,824,162 40,555,417 14.360 4.927 4.944 4.961 4.808 4.944 8,311,937 4.8792 0.35%
2001-09-21 0 14.45 14.45 14.50 14.20 15.00 3,872,777 56,055,373 14.474 4.910 4.910 4.927 4.825 5.097 11,398,169 4.9179 -6.17%
2001-09-20 0 15.40 15.35 15.45 15.25 15.70 1,518,130 23,391,285 15.408 5.232 5.215 5.249 5.182 5.334 4,468,087 5.2352 -1.91%
2001-09-19 0 15.70 15.70 15.75 15.50 16.00 2,499,846 39,131,689 15.654 5.334 5.334 5.351 5.266 5.436 7,357,425 5.3187 -0.95%
2001-09-18 0 15.85 15.80 15.85 15.80 16.55 2,500,218 40,325,259 16.129 5.385 5.368 5.385 5.368 5.623 7,358,520 5.4801 -2.16%
2001-09-17 0 16.20 16.20 16.25 15.80 16.20 4,556,655 73,119,976 16.047 5.504 5.504 5.521 5.368 5.504 13,410,926 5.4523 -1.82%
2001-09-14 0 16.50 16.50 16.55 16.40 17.05 3,222,289 53,515,200 16.608 5.606 5.606 5.623 5.572 5.793 9,483,685 5.6429 -1.79%
2001-09-13 0 16.80 16.80 16.85 16.50 16.90 3,923,217 65,613,299 16.724 5.708 5.708 5.725 5.606 5.742 11,546,622 5.6825 1.82%
2001-09-12 0 16.50 16.50 16.60 15.75 16.75 7,946,282 130,897,908 16.473 5.606 5.606 5.640 5.351 5.691 23,387,111 5.5970 -5.98%
2001-09-11 0 17.55 17.50 17.55 17.50 17.70 2,360,951 41,404,618 17.537 5.963 5.946 5.963 5.946 6.014 6,948,636 5.9587 -0.28%
2001-09-10 0 17.60 17.55 17.60 17.40 17.75 3,754,297 66,041,030 17.591 5.980 5.963 5.980 5.912 6.031 11,049,465 5.9769 -1.12%
2001-09-07 0 17.80 17.60 17.65 17.40 17.80 4,725,118 82,678,096 17.498 6.048 5.980 5.997 5.912 6.048 13,906,738 5.9452 1.14%
2001-09-06 0 17.60 17.55 17.60 17.55 17.95 2,286,434 40,507,861 17.717 5.980 5.963 5.980 5.963 6.099 6,729,322 6.0196 -1.68%
2001-09-05 0 17.90 17.85 17.90 17.75 18.00 1,297,112 23,094,230 17.804 6.082 6.065 6.082 6.031 6.116 3,817,597 6.0494 -0.28%
2001-09-04 0 17.95 17.90 18.00 17.60 18.00 1,292,951 23,133,085 17.892 6.099 6.082 6.116 5.980 6.116 3,805,351 6.0791 1.13%
2001-09-03 0 17.75 17.75 17.80 17.55 17.95 1,308,358 23,323,673 17.827 6.031 6.031 6.048 5.963 6.099 3,850,696 6.0570 -0.56%
2001-08-31 0 17.85 17.80 17.85 17.65 18.00 2,220,572 39,707,878 17.882 6.065 6.048 6.065 5.997 6.116 6,535,480 6.0757 -1.11%
2001-08-30 0 18.05 17.95 18.05 17.70 18.05 1,550,347 27,795,599 17.929 6.133 6.099 6.133 6.014 6.133 4,562,906 6.0916 1.12%
2001-08-29 0 17.85 17.85 17.90 17.60 17.90 1,224,448 21,768,301 17.778 6.065 6.065 6.082 5.980 6.082 3,603,736 6.0405 0.56%
2001-08-28 0 17.75 17.75 17.80 17.50 17.80 1,300,084 23,067,249 17.743 6.031 6.031 6.048 5.946 6.048 3,826,344 6.0285 -1.11%
2001-08-27 0 17.95 17.80 17.95 17.70 17.95 773,850 13,803,643 17.838 6.099 6.048 6.099 6.014 6.099 2,277,558 6.0607 1.41%
2001-08-24 0 17.70 17.70 17.75 17.60 17.85 2,634,656 46,686,819 17.720 6.014 6.014 6.031 5.980 6.065 7,754,192 6.0208 -0.84%
2001-08-23 0 17.85 17.80 17.85 17.80 17.95 2,618,398 46,917,212 17.918 6.065 6.048 6.065 6.048 6.099 7,706,342 6.0881 0.62%
2001-08-22 0 17.95 17.95 18.00 17.90 18.10 7,048,185 126,858,445 17.999 6.028 6.028 6.044 6.011 6.078 20,989,435 6.0439 -0.28%
2001-08-21 0 18.00 17.95 18.00 17.95 18.20 5,909,166 106,455,331 18.015 6.044 6.028 6.044 6.028 6.112 17,597,446 6.0495 -0.28%
2001-08-20 0 18.05 18.00 18.10 17.80 18.15 6,336,036 113,985,843 17.990 6.061 6.044 6.078 5.977 6.095 18,868,661 6.0410 -0.82%
2001-08-17 0 18.20 18.05 18.20 17.80 18.20 2,679,411 48,323,004 18.035 6.112 6.061 6.112 5.977 6.112 7,979,263 6.0561 1.11%
2001-08-16 0 18.00 17.95 18.00 17.70 18.05 3,024,217 54,146,502 17.904 6.044 6.028 6.044 5.944 6.061 9,006,092 6.0122 0.84%
2001-08-15 0 17.85 17.85 17.90 17.65 17.95 1,626,929 28,875,691 17.749 5.994 5.994 6.011 5.927 6.028 4,844,981 5.9599 0.28%
2001-08-14 0 17.80 17.75 17.80 17.70 17.90 1,233,590 21,948,899 17.793 5.977 5.960 5.977 5.944 6.011 3,673,620 5.9747 0.00%
2001-08-13 0 17.80 17.75 17.80 17.60 17.90 1,041,045 18,492,628 17.764 5.977 5.960 5.977 5.910 6.011 3,100,223 5.9649 -0.28%
2001-08-10 0 17.85 17.80 17.85 17.60 17.90 881,115 15,672,403 17.787 5.994 5.977 5.994 5.910 6.011 2,623,953 5.9728 1.13%
2001-08-09 0 17.65 17.65 17.70 17.50 17.75 5,317,964 93,693,538 17.618 5.927 5.927 5.944 5.876 5.960 15,836,851 5.9162 -0.84%
2001-08-08 0 17.80 17.75 17.80 17.70 17.90 941,132 16,733,807 17.781 5.977 5.960 5.977 5.944 6.011 2,802,683 5.9706 0.28%
2001-08-07 0 17.75 17.70 17.75 17.65 17.95 1,711,453 30,318,181 17.715 5.960 5.944 5.960 5.927 6.028 5,096,692 5.9486 -0.28%
2001-08-06 0 17.80 17.80 17.85 17.75 18.00 1,448,365 25,756,647 17.783 5.977 5.977 5.994 5.960 6.044 4,313,219 5.9716 -0.28%
2001-08-03 0 17.85 17.85 17.90 17.75 18.00 1,918,175 34,277,551 17.870 5.994 5.994 6.011 5.960 6.044 5,712,309 6.0006 0.28%
2001-08-02 0 17.80 17.75 17.80 17.70 17.95 5,723,128 101,815,800 17.790 5.977 5.960 5.977 5.944 6.028 17,043,426 5.9739 -0.28%
2001-08-01 0 17.85 17.85 17.90 17.80 18.40 3,195,568 57,372,128 17.954 5.994 5.994 6.011 5.977 6.179 9,516,374 6.0288 -1.92%
2001-07-31 0 18.20 18.20 18.25 17.65 18.35 4,510,198 81,063,180 17.973 6.112 6.112 6.128 5.927 6.162 13,431,331 6.0354 2.54%
2001-07-30 0 17.75 17.75 17.80 17.70 17.85 2,984,731 53,026,710 17.766 5.960 5.960 5.977 5.944 5.994 8,888,503 5.9658 -0.28%
2001-07-27 0 17.80 17.75 17.80 17.75 18.15 3,751,944 66,971,645 17.850 5.977 5.960 5.977 5.960 6.095 11,173,257 5.9939 -1.66%
2001-07-26 0 18.10 18.05 18.15 17.90 18.30 1,994,767 35,962,012 18.028 6.078 6.061 6.095 6.011 6.145 5,940,399 6.0538 -0.28%
2001-07-24 0 18.15 18.10 18.15 18.10 18.30 1,287,694 23,430,012 18.195 6.095 6.078 6.095 6.078 6.145 3,834,742 6.1099 -1.36%
2001-07-23 0 18.40 18.40 18.45 18.05 18.45 2,871,289 52,552,142 18.303 6.179 6.179 6.195 6.061 6.195 8,550,674 6.1460 1.66%
2001-07-20 0 18.10 18.05 18.10 17.75 18.15 1,667,801 29,890,634 17.922 6.078 6.061 6.078 5.960 6.095 4,966,697 6.0182 1.12%
2001-07-19 0 17.90 17.85 17.90 17.70 17.95 2,328,033 41,420,804 17.792 6.011 5.994 6.011 5.944 6.028 6,932,862 5.9746 -0.28%
2001-07-18 0 17.95 17.90 17.95 17.80 18.00 1,726,181 30,882,025 17.890 6.028 6.011 6.028 5.977 6.044 5,140,552 6.0075 0.84%
2001-07-17 0 17.80 17.80 17.85 17.60 17.85 1,860,383 32,924,980 17.698 5.977 5.977 5.994 5.910 5.994 5,540,205 5.9429 0.56%
2001-07-16 0 17.70 17.65 17.75 17.55 17.80 3,094,477 54,717,423 17.682 5.944 5.927 5.960 5.893 5.977 9,215,326 5.9377 1.72%
2001-07-13 0 17.40 17.35 17.45 17.40 18.05 7,365,982 130,021,908 17.652 5.843 5.826 5.860 5.843 6.061 21,935,832 5.9274 -2.25%
2001-07-12 0 17.80 17.75 17.80 17.60 17.90 1,750,572 31,136,894 17.787 5.977 5.960 5.977 5.910 6.011 5,213,188 5.9727 0.56%
2001-07-11 0 17.70 17.70 17.75 17.65 17.85 2,114,386 37,467,151 17.720 5.944 5.944 5.960 5.927 5.994 6,296,623 5.9504 -0.84%
2001-07-10 0 17.85 17.80 17.85 17.80 17.95 1,581,462 28,240,456 17.857 5.994 5.977 5.994 5.977 6.028 4,709,580 5.9964 0.56%
2001-07-09 0 17.75 17.70 17.75 17.60 17.80 4,398,704 77,956,920 17.723 5.960 5.944 5.960 5.910 5.977 13,099,303 5.9512 -1.93%
2001-07-05 0 18.10 18.10 18.15 18.00 18.40 2,337,895 42,610,667 18.226 6.078 6.078 6.095 6.044 6.179 6,962,231 6.1203 -0.55%
2001-07-04 0 18.20 18.20 18.25 18.20 18.45 3,522,978 64,321,800 18.258 6.112 6.112 6.128 6.112 6.195 10,491,398 6.1309 -1.09%
2001-07-03 0 18.40 18.35 18.40 18.10 18.40 3,218,431 58,752,242 18.255 6.179 6.162 6.179 6.078 6.179 9,584,460 6.1299 1.66%
2001-06-29 0 18.10 18.00 18.10 17.80 18.20 4,787,254 85,865,018 17.936 6.078 6.044 6.078 5.977 6.112 14,256,402 6.0229 1.40%
2001-06-28 0 17.85 17.65 17.70 17.60 18.05 6,520,109 116,173,824 17.818 5.994 5.927 5.944 5.910 6.061 19,416,829 5.9832 -1.38%
2001-06-27 0 18.10 18.10 18.15 17.95 18.15 4,600,609 82,909,737 18.021 6.078 6.078 6.095 6.028 6.095 13,700,574 6.0516 0.56%
2001-06-26 0 18.00 18.00 18.05 17.95 18.30 2,630,030 47,594,905 18.097 6.044 6.044 6.061 6.028 6.145 7,832,207 6.0768 -1.64%
2001-06-22 0 18.30 18.30 18.35 18.20 18.50 1,968,446 36,091,874 18.335 6.145 6.145 6.162 6.112 6.212 5,862,015 6.1569 -0.54%
2001-06-21 0 18.40 18.35 18.40 18.30 18.40 1,606,954 29,459,299 18.332 6.179 6.162 6.179 6.145 6.179 4,785,495 6.1560 1.10%
2001-06-20 0 18.20 18.15 18.20 18.10 18.35 2,304,476 42,054,289 18.249 6.112 6.095 6.112 6.078 6.162 6,862,710 6.1279 -0.55%
2001-06-19 0 18.30 18.25 18.30 18.20 18.40 3,463,391 63,308,885 18.279 6.145 6.128 6.145 6.112 6.179 10,313,949 6.1382 -0.27%
2001-06-18 0 18.35 18.35 18.40 18.15 18.40 2,096,496 38,361,559 18.298 6.162 6.162 6.179 6.095 6.179 6,243,347 6.1444 -0.81%
2001-06-15 0 18.50 18.45 18.55 17.80 18.60 4,281,806 77,874,272 18.187 6.212 6.195 6.229 5.977 6.246 12,751,182 6.1072 1.65%
2001-06-14 0 18.20 18.15 18.20 18.15 18.70 3,336,208 61,452,064 18.420 6.112 6.095 6.112 6.095 6.279 9,935,199 6.1853 -2.67%
2001-06-13 0 18.70 18.70 18.75 18.65 19.20 3,046,154 57,378,288 18.836 6.279 6.279 6.296 6.263 6.447 9,071,421 6.3252 -1.06%
2001-06-12 0 18.90 18.90 18.95 18.90 19.20 3,461,972 65,657,148 18.965 6.347 6.347 6.363 6.347 6.447 10,309,723 6.3685 -1.56%
2001-06-11 0 19.20 19.20 19.25 19.10 19.50 2,476,767 47,680,445 19.251 6.447 6.447 6.464 6.414 6.548 7,375,791 6.4645 -0.52%
2001-06-08 0 19.30 19.25 19.30 19.10 19.50 7,033,605 135,505,275 19.265 6.481 6.464 6.481 6.414 6.548 20,946,016 6.4693 0.26%
2001-06-07 0 19.25 19.20 19.30 18.40 19.25 7,500,463 141,310,723 18.840 6.464 6.447 6.481 6.179 6.464 22,336,315 6.3265 4.05%
2001-06-06 0 18.50 18.50 18.55 18.40 18.60 2,730,073 50,484,747 18.492 6.212 6.212 6.229 6.179 6.246 8,130,134 6.2096 0.82%
2001-06-05 0 18.35 18.30 18.35 18.05 18.45 3,630,070 66,308,929 18.267 6.162 6.145 6.162 6.061 6.195 10,810,317 6.1339 0.82%
2001-06-04 0 18.20 18.15 18.20 18.10 18.30 1,791,524 32,548,394 18.168 6.112 6.095 6.112 6.078 6.145 5,335,143 6.1008 1.11%
2001-06-01 0 18.00 17.95 18.00 18.00 18.30 2,701,513 48,831,069 18.075 6.044 6.028 6.044 6.044 6.145 8,045,083 6.0697 -0.28%
2001-05-31 0 18.05 18.00 18.05 18.00 18.40 3,108,456 56,609,298 18.211 6.061 6.044 6.061 6.044 6.179 9,256,955 6.1153 -2.43%
2001-05-30 0 18.50 18.50 18.55 18.40 18.75 3,864,314 71,690,013 18.552 6.212 6.212 6.229 6.179 6.296 11,507,894 6.2296 -2.12%
2001-05-29 0 18.90 18.85 18.90 18.60 19.00 4,029,670 75,848,013 18.822 6.347 6.330 6.347 6.246 6.380 12,000,323 6.3205 1.34%
2001-05-28 0 18.65 18.65 18.75 18.35 18.80 3,944,786 73,152,250 18.544 6.263 6.263 6.296 6.162 6.313 11,747,539 6.2270 0.54%
2001-05-25 0 18.55 18.50 18.60 18.30 18.60 2,778,361 51,162,497 18.415 6.229 6.212 6.246 6.145 6.246 8,273,935 6.1836 0.54%
2001-05-24 0 18.45 18.40 18.50 18.10 18.50 1,252,498 22,960,621 18.332 6.195 6.179 6.212 6.078 6.212 3,729,928 6.1558 0.82%
2001-05-23 0 18.30 18.25 18.35 18.15 18.70 4,439,567 81,593,692 18.379 6.145 6.128 6.162 6.095 6.279 13,220,993 6.1715 -0.27%
2001-05-22 0 18.35 18.30 18.35 18.30 18.65 2,984,246 55,164,810 18.485 6.162 6.145 6.162 6.145 6.263 8,887,059 6.2073 0.27%
2001-05-21 0 18.30 18.30 18.35 18.15 18.45 1,901,793 34,863,684 18.332 6.145 6.145 6.162 6.095 6.195 5,663,523 6.1558 0.83%
2001-05-18 0 18.15 18.15 18.20 18.10 18.40 3,116,280 56,798,625 18.226 6.095 6.095 6.112 6.078 6.179 9,280,255 6.1204 -1.36%
2001-05-17 0 18.40 18.40 18.45 18.35 18.80 3,124,442 57,887,148 18.527 6.179 6.179 6.195 6.162 6.313 9,304,562 6.2214 -0.27%
2001-05-16 0 18.45 18.40 18.50 18.40 18.80 4,465,752 82,970,374 18.579 6.195 6.179 6.212 6.179 6.313 13,298,971 6.2389 -1.60%
2001-05-15 0 18.75 18.75 18.80 18.60 18.75 2,155,092 40,289,283 18.695 6.296 6.296 6.313 6.246 6.296 6,417,846 6.2777 0.54%
2001-05-14 0 18.65 18.60 18.65 18.50 18.80 3,126,441 58,193,987 18.613 6.263 6.246 6.263 6.212 6.313 9,310,515 6.2504 -1.32%
2001-05-11 0 18.90 18.90 18.95 18.65 18.95 3,016,998 56,825,062 18.835 6.347 6.347 6.363 6.263 6.363 8,984,594 6.3247 1.61%
2001-05-10 0 18.60 18.60 18.65 18.40 18.85 3,746,940 69,672,331 18.594 6.246 6.246 6.263 6.179 6.330 11,158,355 6.2440 0.00%
2001-05-09 0 18.60 18.55 18.60 18.30 18.65 3,238,221 60,140,045 18.572 6.246 6.229 6.246 6.145 6.263 9,643,395 6.2364 0.00%
2001-05-08 0 18.60 18.55 18.60 18.30 18.65 2,236,436 41,393,121 18.509 6.246 6.229 6.246 6.145 6.263 6,660,087 6.2151 0.81%
2001-05-07 0 18.45 18.40 18.45 18.00 18.50 4,517,333 83,057,386 18.386 6.195 6.179 6.195 6.044 6.212 13,452,579 6.1741 2.50%
2001-05-04 0 18.00 17.95 18.00 17.90 18.20 2,412,187 43,422,878 18.001 6.044 6.028 6.044 6.011 6.112 7,183,472 6.0448 -1.10%
2001-05-03 0 18.20 18.20 18.25 18.00 18.25 2,677,460 48,583,987 18.146 6.112 6.112 6.128 6.044 6.128 7,973,453 6.0932 0.55%
2001-05-02 0 18.10 18.05 18.10 17.90 18.25 4,148,092 74,907,639 18.058 6.078 6.061 6.078 6.011 6.128 12,352,983 6.0639 2.26%
2001-04-27 0 17.70 17.70 17.75 17.25 17.75 1,855,060 32,536,809 17.539 5.944 5.944 5.960 5.792 5.960 5,524,353 5.8897 0.85%
2001-04-26 0 17.55 17.50 17.60 17.45 17.80 2,326,669 40,865,997 17.564 5.893 5.876 5.910 5.860 5.977 6,928,800 5.8980 0.29%
2001-04-25 0 17.50 17.50 17.70 17.35 17.80 3,309,421 58,043,789 17.539 5.876 5.876 5.944 5.826 5.977 9,855,428 5.8895 -1.13%
2001-04-24 0 17.70 17.70 17.75 17.25 17.70 3,157,694 55,437,094 17.556 5.944 5.944 5.960 5.792 5.944 9,403,586 5.8953 1.72%
2001-04-23 0 17.40 17.40 17.45 17.20 17.70 6,006,007 104,159,316 17.343 5.843 5.843 5.860 5.776 5.944 17,885,838 5.8236 -1.69%
2001-04-20 0 17.70 17.65 17.70 17.55 17.90 4,362,091 77,344,369 17.731 5.944 5.927 5.944 5.893 6.011 12,990,270 5.9540 -0.56%
2001-04-19 0 17.80 17.75 17.80 17.50 18.30 8,345,868 149,460,697 17.908 5.977 5.960 5.977 5.876 6.145 24,853,924 6.0136 4.71%
2001-04-18 0 17.00 16.95 17.05 16.95 17.20 2,012,807 34,412,957 17.097 5.709 5.692 5.725 5.692 5.776 5,994,122 5.7411 0.59%
2001-04-17 0 16.90 16.85 16.90 16.75 17.25 2,971,597 50,456,284 16.980 5.675 5.658 5.675 5.625 5.792 8,849,391 5.7017 -1.74%
2001-04-12 0 17.20 17.15 17.20 16.75 17.25 4,143,327 70,690,254 17.061 5.776 5.759 5.776 5.625 5.792 12,338,792 5.7291 2.08%
2001-04-11 0 16.85 16.80 16.85 16.65 16.95 4,075,089 68,484,472 16.806 5.658 5.641 5.658 5.591 5.692 12,135,580 5.6433 2.74%
2001-04-10 0 16.40 16.40 16.45 16.20 16.90 6,697,817 110,446,617 16.490 5.507 5.507 5.524 5.440 5.675 19,946,042 5.5373 0.31%
2001-04-09 0 16.35 16.40 16.45 16.00 16.90 7,587,985 124,969,354 16.469 5.490 5.507 5.524 5.373 5.675 22,596,955 5.5304 -1.51%
2001-04-06 0 16.60 16.35 16.40 16.40 17.50 5,505,615 93,598,535 17.001 5.574 5.490 5.507 5.507 5.876 16,395,675 5.7087 -2.06%
2001-04-04 0 16.95 17.00 17.05 16.90 17.45 3,598,599 61,212,551 17.010 5.692 5.709 5.725 5.675 5.860 10,716,597 5.7119 -2.87%
2001-04-03 0 17.45 17.45 17.50 17.40 17.60 1,240,719 21,686,813 17.479 5.860 5.860 5.876 5.843 5.910 3,694,851 5.8695 -0.85%
2001-04-02 0 17.60 17.50 17.60 17.45 17.60 1,710,067 29,935,125 17.505 5.910 5.876 5.910 5.860 5.910 5,092,565 5.8782 0.28%
2001-03-30 0 17.55 17.45 17.55 17.35 17.70 2,750,085 48,174,085 17.517 5.893 5.860 5.893 5.826 5.944 8,189,730 5.8823 0.00%
2001-03-29 0 17.55 17.55 17.60 17.50 17.70 2,212,031 38,915,668 17.593 5.893 5.893 5.910 5.876 5.944 6,587,409 5.9076 -1.68%
2001-03-28 0 17.85 17.80 17.85 17.70 18.15 909,633 16,343,633 17.967 5.994 5.977 5.994 5.944 6.095 2,708,879 6.0334 -0.56%
2001-03-27 0 17.95 17.85 17.95 17.65 18.20 1,609,473 28,757,811 17.868 6.028 5.994 6.028 5.927 6.112 4,792,997 6.0000 0.00%
2001-03-26 0 17.95 17.95 18.05 17.95 18.25 1,590,300 28,724,948 18.063 6.028 6.028 6.061 6.028 6.128 4,735,900 6.0654 0.00%
2001-03-23 0 17.95 17.85 17.95 17.50 18.00 3,443,251 61,501,203 17.861 6.028 5.994 6.028 5.876 6.044 10,253,972 5.9978 1.41%
2001-03-22 0 17.70 17.70 17.75 17.70 17.95 3,560,589 63,379,664 17.800 5.944 5.944 5.960 5.944 6.028 10,603,404 5.9773 -2.75%
2001-03-21 0 18.20 18.15 18.20 17.50 18.20 2,394,989 43,013,432 17.960 6.112 6.095 6.112 5.876 6.112 7,132,257 6.0308 0.55%
2001-03-20 0 18.10 18.10 18.15 18.00 18.40 2,456,200 44,691,021 18.195 6.078 6.078 6.095 6.044 6.179 7,314,543 6.1099 -0.55%
2001-03-19 0 18.20 18.15 18.20 17.80 18.40 3,128,765 56,713,313 18.126 6.112 6.095 6.112 5.977 6.179 9,317,435 6.0868 1.39%
2001-03-16 0 17.95 17.95 18.00 17.80 18.15 3,356,698 59,992,623 17.873 6.028 6.028 6.044 5.977 6.095 9,996,218 6.0015 0.28%
2001-03-15 0 17.90 17.80 17.85 17.45 18.05 6,855,335 121,890,039 17.780 6.011 5.977 5.994 5.860 6.061 20,415,129 5.9706 -0.56%
2001-03-14 0 18.00 17.95 18.00 17.80 18.30 3,709,958 66,601,669 17.952 6.044 6.028 6.044 5.977 6.145 11,048,223 6.0283 1.12%
2001-03-13 0 17.80 17.80 17.90 17.10 17.90 6,005,130 105,945,262 17.642 5.977 5.977 6.011 5.742 6.011 17,883,226 5.9243 -1.66%
2001-03-12 0 18.10 18.05 18.10 18.05 18.80 4,744,128 86,915,584 18.321 6.078 6.061 6.078 6.061 6.313 14,127,973 6.1520 -5.73%
2001-03-09 0 19.20 19.20 19.25 18.90 19.35 3,542,869 67,983,151 19.189 6.447 6.447 6.464 6.347 6.498 10,550,634 6.4435 1.32%
2001-03-08 0 18.95 18.85 18.95 18.65 19.00 1,187,064 22,317,642 18.801 6.363 6.330 6.363 6.263 6.380 3,535,066 6.3132 -0.26%
2001-03-07 0 19.00 18.90 19.00 18.85 19.10 1,799,213 34,166,009 18.989 6.380 6.347 6.380 6.330 6.414 5,358,041 6.3766 0.00%
2001-03-06 0 19.00 18.95 19.00 18.65 19.05 2,912,578 54,781,019 18.808 6.380 6.363 6.380 6.263 6.397 8,673,632 6.3158 2.43%
2001-03-05 0 18.55 18.45 18.55 18.30 18.85 2,457,546 45,272,785 18.422 6.229 6.195 6.229 6.145 6.330 7,318,551 6.1860 -0.54%
2001-03-02 0 18.65 18.65 18.75 18.10 18.70 3,762,424 69,635,814 18.508 6.263 6.263 6.296 6.078 6.279 11,204,467 6.2150 2.75%
2001-03-01 0 18.15 18.15 18.20 18.10 19.00 5,010,347 93,159,866 18.593 6.095 6.095 6.112 6.078 6.380 14,920,771 6.2436 -3.71%
2001-02-28 0 19.30 19.25 19.30 19.05 19.50 6,437,126 124,024,535 19.267 6.330 6.313 6.330 6.248 6.395 19,627,339 6.3190 -0.77%
2001-02-27 0 19.45 19.40 19.45 19.40 19.70 3,355,134 65,560,215 19.540 6.379 6.363 6.379 6.363 6.461 10,230,086 6.4086 -1.52%
2001-02-26 0 19.75 19.75 19.85 19.75 19.95 1,904,496 37,778,800 19.837 6.477 6.477 6.510 6.477 6.543 5,806,968 6.5058 0.77%
2001-02-23 0 19.60 19.55 19.60 19.50 19.80 2,204,160 43,443,480 19.710 6.428 6.412 6.428 6.395 6.494 6,720,669 6.4642 0.77%
2001-02-22 0 19.45 19.45 19.50 19.40 19.75 3,946,063 77,139,735 19.549 6.379 6.379 6.395 6.363 6.477 12,031,878 6.4113 -2.02%
2001-02-21 0 19.85 19.85 19.90 19.55 19.90 2,635,054 52,119,304 19.779 6.510 6.510 6.527 6.412 6.527 8,034,501 6.4869 0.25%
2001-02-20 0 19.80 20.00 20.05 19.35 20.00 2,337,606 45,635,372 19.522 6.494 6.559 6.576 6.346 6.559 7,127,557 6.4027 2.33%
2001-02-19 0 19.35 19.30 19.35 19.25 19.50 3,127,702 60,661,753 19.395 6.346 6.330 6.346 6.313 6.395 9,536,626 6.3609 -0.51%
2001-02-16 0 19.45 19.40 19.50 19.25 19.75 5,008,200 97,310,860 19.430 6.379 6.363 6.395 6.313 6.477 15,270,423 6.3725 -0.77%
2001-02-15 0 19.60 19.55 19.60 19.55 20.05 3,834,090 75,548,375 19.704 6.428 6.412 6.428 6.412 6.576 11,690,463 6.4624 -1.75%
2001-02-14 0 19.95 19.85 19.95 19.60 20.15 3,718,678 74,061,193 19.916 6.543 6.510 6.543 6.428 6.609 11,338,562 6.5318 0.25%
2001-02-13 0 19.90 20.05 20.10 19.70 20.40 6,583,448 131,469,842 19.970 6.527 6.576 6.592 6.461 6.691 20,073,487 6.5494 0.00%
2001-02-12 0 19.90 20.05 20.15 19.50 20.05 7,256,962 142,813,978 19.680 6.527 6.576 6.609 6.395 6.576 22,127,087 6.4543 1.53%
2001-02-09 0 19.60 19.60 19.65 19.20 19.75 10,455,430 204,282,037 19.538 6.428 6.428 6.445 6.297 6.477 31,879,485 6.4079 1.82%
2001-02-08 0 19.25 19.30 19.35 19.20 20.50 14,417,155 283,463,243 19.662 6.313 6.330 6.346 6.297 6.723 43,959,118 6.4483 -4.94%
2001-02-07 0 20.25 20.25 20.30 20.25 21.10 5,921,822 122,486,938 20.684 6.641 6.641 6.658 6.641 6.920 18,056,133 6.7837 -3.34%
2001-02-06 0 20.95 20.90 20.95 20.80 21.10 3,227,900 67,616,564 20.948 6.871 6.855 6.871 6.822 6.920 9,842,139 6.8701 0.96%
2001-02-05 0 20.75 20.80 20.85 20.65 21.20 6,205,612 129,736,968 20.906 6.805 6.822 6.838 6.773 6.953 18,921,433 6.8566 -1.43%
2001-02-02 0 21.05 21.00 21.05 21.00 21.60 5,760,195 122,536,294 21.273 6.904 6.887 6.904 6.887 7.084 17,563,319 6.9768 -2.09%
2001-02-01 0 21.50 21.40 21.45 21.25 21.60 7,582,494 162,896,030 21.483 7.051 7.019 7.035 6.969 7.084 23,119,662 7.0458 0.70%
2001-01-31 0 21.35 21.35 21.40 21.20 21.60 4,505,762 96,300,062 21.373 7.002 7.002 7.019 6.953 7.084 13,738,447 7.0095 0.47%
2001-01-30 0 21.25 21.15 21.25 21.20 22.00 4,298,164 92,334,438 21.482 6.969 6.937 6.969 6.953 7.215 13,105,464 7.0455 -1.62%
2001-01-29 0 21.60 21.55 21.60 21.35 21.60 3,748,263 80,528,628 21.484 7.084 7.068 7.084 7.002 7.084 11,428,769 7.0461 2.13%
2001-01-23 0 21.15 21.15 21.20 20.95 21.25 4,090,504 86,436,663 21.131 6.937 6.937 6.953 6.871 6.969 12,472,291 6.9303 0.95%
2001-01-22 0 20.95 20.90 20.95 20.90 21.50 4,015,772 84,633,244 21.075 6.871 6.855 6.871 6.855 7.051 12,244,427 6.9120 -2.10%
2001-01-19 0 21.40 21.35 21.40 21.40 21.70 3,869,264 83,510,899 21.583 7.019 7.002 7.019 7.019 7.117 11,797,711 7.0786 0.00%
2001-01-18 0 21.40 21.35 21.40 21.20 21.45 2,093,751 44,660,842 21.331 7.019 7.002 7.019 6.953 7.035 6,384,023 6.9957 0.47%
2001-01-17 0 21.30 21.20 21.40 20.90 21.45 4,175,892 88,600,252 21.217 6.986 6.953 7.019 6.855 7.035 12,732,646 6.9585 2.16%
2001-01-16 0 20.85 20.85 20.95 20.65 21.10 2,346,000 49,113,013 20.935 6.838 6.838 6.871 6.773 6.920 7,153,151 6.8659 -0.48%
2001-01-15 0 20.95 20.90 21.00 20.50 21.45 2,928,503 61,581,162 21.028 6.871 6.855 6.887 6.723 7.035 8,929,252 6.8966 -0.71%
2001-01-12 0 21.10 21.05 21.15 20.65 21.30 3,524,496 74,066,243 21.015 6.920 6.904 6.937 6.773 6.986 10,746,485 6.8921 2.18%
2001-01-11 0 20.65 20.70 20.75 20.55 21.70 5,172,871 108,125,314 20.902 6.773 6.789 6.805 6.740 7.117 15,772,519 6.8553 -2.59%
2001-01-10 0 21.20 21.10 21.20 21.10 21.75 5,206,568 111,491,438 21.414 6.953 6.920 6.953 6.920 7.133 15,875,264 7.0230 -2.30%
2001-01-09 0 21.70 21.65 21.70 21.45 22.20 9,324,831 202,596,817 21.727 7.117 7.100 7.117 7.035 7.281 28,432,194 7.1256 -2.25%
2001-01-08 0 22.20 22.15 22.20 20.50 22.30 19,896,861 434,361,015 21.831 7.281 7.264 7.281 6.723 7.314 60,667,203 7.1597 4.72%
2001-01-05 0 21.20 21.20 21.25 20.80 21.50 16,233,363 344,322,792 21.211 6.953 6.953 6.969 6.822 7.051 49,496,889 6.9565 1.19%
2001-01-04 0 20.95 20.90 20.95 20.30 21.00 12,213,177 252,173,693 20.648 6.871 6.855 6.871 6.658 6.887 37,239,004 6.7718 5.01%
2001-01-03 0 19.95 19.90 19.95 19.45 19.95 1,995,379 39,459,205 19.775 6.543 6.527 6.543 6.379 6.543 6,084,078 6.4857 0.25%
2001-01-02 0 19.90 19.85 19.90 19.70 20.10 1,486,095 29,527,425 19.869 6.527 6.510 6.527 6.461 6.592 4,531,229 6.5164 -1.24%
2000-12-29 0 20.15 20.15 20.20 19.90 20.20 4,304,434 86,393,891 20.071 6.609 6.609 6.625 6.527 6.625 13,124,581 6.5826 1.26%
2000-12-28 0 19.90 19.90 19.95 19.65 20.00 3,542,957 70,272,712 19.834 6.527 6.527 6.543 6.445 6.559 10,802,774 6.5051 0.51%
2000-12-27 0 19.80 19.75 19.80 19.50 19.85 3,772,577 74,403,432 19.722 6.494 6.477 6.494 6.395 6.510 11,502,905 6.4682 1.28%
2000-12-22 0 19.55 19.50 19.55 19.15 19.55 3,351,706 64,941,990 19.376 6.412 6.395 6.412 6.281 6.412 10,219,633 6.3546 1.30%
2000-12-21 0 19.30 19.30 19.35 19.00 19.60 5,996,210 116,172,065 19.374 6.330 6.330 6.346 6.231 6.428 18,282,949 6.3541 -1.03%
2000-12-20 0 19.50 19.45 19.50 18.80 19.50 6,199,636 119,167,999 19.222 6.395 6.379 6.395 6.166 6.395 18,903,212 6.3041 1.56%
2000-12-19 0 19.20 19.25 19.30 18.70 19.35 8,583,702 163,471,698 19.044 6.297 6.313 6.330 6.133 6.346 26,172,429 6.2460 2.95%
2000-12-18 0 18.65 18.65 18.70 18.25 18.80 2,005,593 37,240,329 18.568 6.117 6.117 6.133 5.985 6.166 6,115,222 6.0898 1.08%
2000-12-15 0 18.45 18.40 18.50 18.40 18.75 4,439,781 82,443,608 18.569 6.051 6.035 6.067 6.035 6.149 13,537,266 6.0901 -2.64%
2000-12-14 0 18.95 18.90 18.95 18.40 19.05 9,207,178 173,511,774 18.845 6.215 6.199 6.215 6.035 6.248 28,073,460 6.1806 2.43%
2000-12-13 0 18.50 18.50 18.55 18.35 18.55 5,693,823 105,151,769 18.468 6.067 6.067 6.084 6.018 6.084 17,360,945 6.0568 0.27%
2000-12-12 0 18.45 18.45 18.50 18.35 18.75 2,535,177 46,866,286 18.486 6.051 6.051 6.067 6.018 6.149 7,729,968 6.0629 -0.27%
2000-12-11 0 18.50 18.45 18.50 18.10 18.55 4,989,675 91,692,839 18.377 6.067 6.051 6.067 5.936 6.084 15,213,939 6.0269 1.93%
2000-12-08 0 18.15 18.15 18.20 18.00 18.40 4,099,400 74,859,802 18.261 5.953 5.953 5.969 5.903 6.035 12,499,415 5.9891 0.55%
2000-12-07 0 18.05 18.05 18.10 17.90 18.20 3,075,979 55,613,667 18.080 5.920 5.920 5.936 5.871 5.969 9,378,919 5.9296 -1.10%
2000-12-06 0 18.25 18.25 18.30 18.10 18.40 5,258,137 95,877,319 18.234 5.985 5.985 6.002 5.936 6.035 16,032,502 5.9802 2.24%
2000-12-05 0 17.85 17.80 17.85 17.60 18.00 3,457,331 61,608,569 17.820 5.854 5.838 5.854 5.772 5.903 10,541,693 5.8443 1.13%
2000-12-04 0 17.65 17.70 17.75 17.30 17.90 2,818,800 49,636,636 17.609 5.789 5.805 5.821 5.674 5.871 8,594,758 5.7752 0.86%
2000-12-01 0 17.50 17.45 17.50 16.75 17.60 2,110,957 36,477,193 17.280 5.739 5.723 5.739 5.493 5.772 6,436,485 5.6673 3.24%
2000-11-30 0 16.95 16.95 17.00 16.85 17.45 5,528,635 94,511,556 17.095 5.559 5.559 5.575 5.526 5.723 16,857,273 5.6066 -2.59%
2000-11-29 0 17.40 17.35 17.40 17.30 17.60 3,622,326 63,095,436 17.418 5.707 5.690 5.707 5.674 5.772 11,044,777 5.7127 -1.42%
2000-11-28 0 17.65 17.65 17.70 17.60 17.95 2,301,245 40,768,566 17.716 5.789 5.789 5.805 5.772 5.887 7,016,690 5.8102 -1.12%
2000-11-27 0 17.85 17.85 17.90 17.75 18.05 2,299,454 41,130,576 17.887 5.854 5.854 5.871 5.821 5.920 7,011,229 5.8664 -0.56%
2000-11-24 0 17.95 17.95 18.00 17.85 18.40 1,825,133 32,873,929 18.012 5.887 5.887 5.903 5.854 6.035 5,564,984 5.9073 -2.45%
2000-11-23 0 18.40 18.25 18.40 17.50 18.50 3,425,308 62,194,891 18.157 6.035 5.985 6.035 5.739 6.067 10,444,052 5.9551 1.66%
2000-11-22 0 18.10 18.10 18.15 17.60 18.15 3,658,118 65,047,843 17.782 5.936 5.936 5.953 5.772 5.953 11,153,909 5.8318 0.56%
2000-11-21 0 18.00 18.00 18.05 17.70 18.30 3,880,447 69,980,159 18.034 5.903 5.903 5.920 5.805 6.002 11,831,809 5.9146 -2.70%
2000-11-20 0 18.50 18.50 18.55 17.95 18.60 1,906,661 34,971,709 18.342 6.067 6.067 6.084 5.887 6.100 5,813,570 6.0155 2.49%
2000-11-17 0 18.05 18.00 18.05 17.80 18.10 997,147 17,938,493 17.990 5.920 5.903 5.920 5.838 5.936 3,040,385 5.9001 0.00%
2000-11-16 0 18.05 18.00 18.05 17.90 18.20 1,842,367 33,108,497 17.971 5.920 5.903 5.920 5.871 5.969 5,617,532 5.8938 -0.82%
2000-11-15 0 18.20 18.05 18.20 17.85 18.60 1,711,086 31,066,647 18.156 5.969 5.920 5.969 5.854 6.100 5,217,245 5.9546 0.28%
2000-11-14 0 18.15 18.20 18.30 17.50 18.20 1,794,459 32,327,260 18.015 5.953 5.969 6.002 5.739 5.969 5,471,456 5.9083 3.42%
2000-11-13 0 17.55 17.55 17.60 17.50 18.15 3,542,088 62,439,362 17.628 5.756 5.756 5.772 5.739 5.953 10,800,124 5.7814 -3.31%
2000-11-10 0 18.15 18.15 18.20 17.90 18.65 3,827,331 69,477,539 18.153 5.953 5.953 5.969 5.871 6.117 11,669,854 5.9536 -3.20%
2000-11-09 0 18.75 18.75 18.80 18.70 19.05 2,842,231 53,567,275 18.847 6.149 6.149 6.166 6.133 6.248 8,666,201 6.1812 -0.53%
2000-11-08 0 18.85 18.85 18.90 18.80 19.15 4,924,338 93,415,169 18.970 6.182 6.182 6.199 6.166 6.281 15,014,721 6.2216 -0.79%
2000-11-07 0 19.00 19.00 19.05 18.45 19.05 3,292,266 61,494,661 18.679 6.231 6.231 6.248 6.051 6.248 10,038,396 6.1259 2.43%
2000-11-06 0 18.55 18.50 18.55 18.50 19.00 4,482,441 83,942,970 18.727 6.084 6.067 6.084 6.067 6.231 13,667,340 6.1419 -1.59%
2000-11-03 0 18.85 18.85 18.90 18.35 19.05 9,824,893 183,882,623 18.716 6.182 6.182 6.199 6.018 6.248 29,956,925 6.1382 3.86%
2000-11-02 0 18.15 18.15 18.20 18.00 18.50 4,589,348 83,333,855 18.158 5.953 5.953 5.969 5.903 6.067 13,993,308 5.9553 -0.27%
2000-11-01 0 18.20 18.20 18.25 17.50 18.25 5,796,669 104,396,719 18.010 5.969 5.969 5.985 5.739 5.985 17,674,531 5.9066 3.12%
2000-10-31 0 17.65 17.60 17.70 17.40 17.85 3,111,804 55,031,456 17.685 5.789 5.772 5.805 5.707 5.854 9,488,152 5.8000 1.15%
2000-10-30 0 17.45 17.45 17.50 17.30 17.60 1,440,863 25,191,951 17.484 5.723 5.723 5.739 5.674 5.772 4,393,312 5.7342 0.87%
2000-10-27 0 17.30 17.20 17.25 17.15 17.80 2,721,925 47,591,645 17.485 5.674 5.641 5.657 5.625 5.838 8,299,378 5.7344 -1.42%
2000-10-26 0 17.55 17.50 17.55 17.00 17.65 8,678,872 149,157,862 17.186 5.756 5.739 5.756 5.575 5.789 26,462,611 5.6366 2.03%
2000-10-25 0 17.20 17.20 17.25 16.90 17.30 2,721,521 46,530,065 17.097 5.641 5.641 5.657 5.543 5.674 8,298,146 5.6073 1.47%
2000-10-24 0 16.95 16.95 17.00 16.95 17.30 937,790 16,042,748 17.107 5.559 5.559 5.575 5.559 5.674 2,859,401 5.6105 -1.74%
2000-10-23 0 17.25 17.25 17.30 17.00 17.40 1,612,523 27,779,771 17.228 5.657 5.657 5.674 5.575 5.707 4,916,718 5.6501 0.58%
2000-10-20 0 17.15 17.10 17.15 16.90 17.30 2,335,525 40,021,043 17.136 5.625 5.608 5.625 5.543 5.674 7,121,212 5.6200 2.69%
2000-10-19 0 16.70 16.70 16.75 16.45 16.90 3,335,720 55,652,676 16.684 5.477 5.477 5.493 5.395 5.543 10,170,891 5.4718 -1.18%
2000-10-18 0 16.90 16.90 16.95 16.80 17.00 1,963,642 33,165,267 16.890 5.543 5.543 5.559 5.510 5.575 5,987,310 5.5393 -1.46%
2000-10-17 0 17.15 17.15 17.20 16.85 17.35 2,214,444 37,833,859 17.085 5.625 5.625 5.641 5.526 5.690 6,752,026 5.6033 1.78%
2000-10-16 0 16.85 16.85 16.90 16.80 17.60 3,050,184 52,213,034 17.118 5.526 5.526 5.543 5.510 5.772 9,300,268 5.6141 -1.46%
2000-10-13 0 17.10 17.05 17.10 16.65 17.35 5,075,785 86,196,083 16.982 5.608 5.592 5.608 5.461 5.690 15,476,495 5.5695 -2.29%
2000-10-12 0 17.50 17.50 17.55 16.90 17.50 3,074,961 52,852,898 17.188 5.739 5.739 5.756 5.543 5.739 9,375,815 5.6372 2.64%
2000-10-11 0 17.05 17.05 17.10 17.00 17.30 2,092,574 35,815,592 17.116 5.592 5.592 5.608 5.575 5.674 6,380,434 5.6133 -1.45%
2000-10-10 0 17.30 17.25 17.30 17.25 17.50 3,052,652 53,011,265 17.366 5.674 5.657 5.674 5.657 5.739 9,307,793 5.6954 0.29%
2000-10-09 0 17.25 17.25 17.30 17.20 17.95 3,247,887 56,736,999 17.469 5.657 5.657 5.674 5.641 5.887 9,903,081 5.7292 -4.43%
2000-10-05 0 18.05 18.05 18.15 17.80 18.30 3,025,247 54,593,562 18.046 5.920 5.920 5.953 5.838 6.002 9,224,233 5.9185 -0.82%
2000-10-04 0 18.20 18.15 18.20 17.40 18.25 4,071,367 73,015,491 17.934 5.969 5.953 5.969 5.707 5.985 12,413,940 5.8817 3.41%
2000-10-03 0 17.60 17.55 17.60 17.00 17.60 3,850,574 66,982,751 17.396 5.772 5.756 5.772 5.575 5.772 11,740,724 5.7052 0.57%
2000-09-29 0 17.50 17.55 17.60 16.80 17.55 8,511,125 145,805,589 17.131 5.739 5.756 5.772 5.510 5.756 25,951,136 5.6185 5.74%
2000-09-28 0 16.55 16.60 16.65 16.40 16.95 6,796,611 112,822,757 16.600 5.428 5.444 5.461 5.379 5.559 20,723,439 5.4442 1.85%
2000-09-27 0 16.25 16.20 16.25 15.95 16.55 5,057,610 82,267,376 16.266 5.329 5.313 5.329 5.231 5.428 15,421,078 5.3347 -0.31%
2000-09-26 0 16.30 16.30 16.35 16.20 16.60 3,125,104 51,238,918 16.396 5.346 5.346 5.362 5.313 5.444 9,528,705 5.3773 -2.10%
2000-09-25 0 16.65 16.55 16.60 16.30 16.70 2,738,218 45,557,729 16.638 5.461 5.428 5.444 5.346 5.477 8,349,057 5.4566 3.10%
2000-09-22 0 16.15 16.10 16.15 15.90 16.70 3,473,658 56,397,381 16.236 5.297 5.280 5.297 5.215 5.477 10,591,475 5.3248 -1.22%
2000-09-21 0 16.35 16.25 16.30 16.20 16.90 3,169,021 52,567,517 16.588 5.362 5.329 5.346 5.313 5.543 9,662,612 5.4403 -3.54%
2000-09-20 0 16.95 16.90 16.95 16.80 17.05 3,114,394 52,686,758 16.917 5.559 5.543 5.559 5.510 5.592 9,496,049 5.5483 0.30%
2000-09-19 0 16.90 16.85 16.90 16.60 16.90 4,199,562 70,391,878 16.762 5.543 5.526 5.543 5.444 5.543 12,804,818 5.4973 0.00%
2000-09-18 0 16.90 16.90 16.95 16.70 16.95 3,279,956 55,428,029 16.899 5.543 5.543 5.559 5.477 5.559 10,000,862 5.5423 -1.74%
2000-09-15 0 17.20 17.20 17.25 17.05 17.90 6,508,435 113,110,203 17.379 5.641 5.641 5.657 5.592 5.871 19,844,766 5.6997 -2.27%
2000-09-14 0 17.60 17.55 17.60 17.55 18.10 4,061,944 72,368,714 17.816 5.772 5.756 5.772 5.756 5.936 12,385,209 5.8432 -2.22%
2000-09-12 0 18.00 17.90 17.95 17.90 18.40 3,332,639 60,185,500 18.059 5.903 5.871 5.887 5.871 6.035 10,161,497 5.9229 -1.91%
2000-09-11 0 18.35 18.30 18.35 18.30 18.60 1,796,600 33,097,094 18.422 6.018 6.002 6.018 6.002 6.100 5,477,985 6.0418 -1.61%
2000-09-08 0 18.65 18.60 18.65 18.50 18.75 2,648,747 49,293,793 18.610 6.117 6.100 6.117 6.067 6.149 8,076,252 6.1035 0.54%
2000-09-07 0 18.55 18.50 18.55 18.50 18.85 2,098,681 39,118,240 18.639 6.084 6.067 6.084 6.067 6.182 6,399,055 6.1131 -1.85%
2000-09-06 0 18.90 18.85 18.90 18.80 19.20 5,056,632 95,880,567 18.961 6.199 6.182 6.199 6.166 6.297 15,418,096 6.2187 -0.26%
2000-09-05 0 18.95 18.90 18.95 18.50 19.05 5,655,776 106,828,774 18.888 6.215 6.199 6.215 6.067 6.248 17,244,937 6.1948 2.71%
2000-09-04 0 18.45 18.35 18.40 18.40 18.65 3,518,558 65,054,708 18.489 6.051 6.018 6.035 6.035 6.117 10,728,379 6.0638 0.82%
2000-09-01 0 18.30 18.25 18.30 18.25 18.50 1,791,678 32,803,674 18.309 6.002 5.985 6.002 5.985 6.067 5,462,977 6.0047 0.55%
2000-08-31 0 18.20 18.15 18.20 18.10 18.40 1,232,066 22,463,487 18.232 5.969 5.953 5.969 5.936 6.035 3,756,673 5.9796 0.28%
2000-08-30 0 18.15 18.15 18.20 18.05 18.35 2,314,639 42,064,068 18.173 5.953 5.953 5.969 5.920 6.018 7,057,529 5.9602 -0.82%
2000-08-29 0 18.30 18.30 18.35 18.10 18.50 2,069,415 37,987,364 18.357 6.002 6.002 6.018 5.936 6.067 6,309,820 6.0204 1.10%
2000-08-28 0 18.10 18.10 18.15 18.00 18.25 1,656,103 30,015,602 18.124 5.936 5.936 5.953 5.903 5.985 5,049,597 5.9442 -1.09%
2000-08-25 0 18.30 18.25 18.30 18.25 18.70 2,181,702 40,087,960 18.375 6.002 5.985 6.002 5.985 6.133 6,652,193 6.0263 -1.88%
2000-08-24 0 18.65 18.65 18.75 18.50 19.00 1,943,038 36,413,208 18.740 6.117 6.117 6.149 6.067 6.231 5,924,486 6.1462 -1.06%
2000-08-23 0 18.85 18.75 18.80 18.70 19.20 2,856,584 54,202,263 18.975 6.182 6.149 6.166 6.133 6.297 8,709,965 6.2230 -0.53%
2000-08-22 0 18.95 18.95 19.00 18.60 19.30 4,666,501 88,896,181 19.050 6.215 6.215 6.231 6.100 6.330 14,228,554 6.2477 1.07%
2000-08-21 0 18.75 18.75 18.80 18.35 18.85 2,154,457 40,221,892 18.669 6.149 6.149 6.166 6.018 6.182 6,569,121 6.1229 0.54%
2000-08-18 0 18.65 18.55 18.60 18.50 18.80 1,622,656 30,201,729 18.613 6.117 6.084 6.100 6.067 6.166 4,947,615 6.1043 -0.27%
2000-08-17 0 18.70 18.60 18.65 18.30 19.00 3,372,094 62,665,880 18.584 6.133 6.100 6.117 6.002 6.231 10,281,798 6.0948 -0.53%
2000-08-16 0 19.00 19.00 19.05 18.45 19.05 9,236,782 174,092,131 18.848 6.166 6.166 6.182 5.987 6.182 28,463,339 6.1164 2.43%
2000-08-15 0 18.55 18.50 18.60 17.75 18.65 6,661,421 121,710,152 18.271 6.020 6.004 6.036 5.760 6.052 20,527,310 5.9292 3.92%
2000-08-14 0 17.85 17.80 17.85 17.65 17.95 3,546,670 63,061,253 17.780 5.793 5.776 5.793 5.728 5.825 10,929,139 5.7700 0.56%
2000-08-11 0 17.75 17.70 17.75 17.45 17.85 3,580,023 63,220,905 17.659 5.760 5.744 5.760 5.663 5.793 11,031,917 5.7307 0.85%
2000-08-10 0 17.60 17.60 17.65 17.20 17.70 4,241,150 74,045,669 17.459 5.711 5.711 5.728 5.582 5.744 13,069,194 5.6657 2.92%
2000-08-09 0 17.10 17.10 17.15 17.00 17.60 7,580,594 130,335,649 17.193 5.549 5.549 5.565 5.517 5.711 23,359,761 5.5795 -1.72%
2000-08-08 0 17.40 17.35 17.40 17.30 17.75 5,059,865 88,449,099 17.481 5.647 5.630 5.647 5.614 5.760 15,592,081 5.6727 -1.69%
2000-08-07 0 17.70 17.70 17.75 17.55 18.00 6,406,900 113,206,837 17.670 5.744 5.744 5.760 5.695 5.841 19,742,998 5.7340 -0.56%
2000-08-04 0 17.80 17.75 17.80 17.55 17.80 4,349,324 76,690,498 17.633 5.776 5.760 5.776 5.695 5.776 13,402,534 5.7221 1.42%
2000-08-03 0 17.55 17.50 17.55 17.45 17.90 5,376,418 94,440,052 17.566 5.695 5.679 5.695 5.663 5.809 16,567,546 5.7003 -1.13%
2000-08-02 0 17.75 17.75 17.80 17.40 17.85 3,283,761 58,112,337 17.697 5.760 5.760 5.776 5.647 5.793 10,118,979 5.7429 1.43%
2000-08-01 0 17.50 17.50 17.55 17.45 17.95 19,356,440 334,343,869 17.273 5.679 5.679 5.695 5.663 5.825 59,647,280 5.6053 -1.13%
2000-07-31 0 17.70 17.70 17.75 17.50 17.80 4,055,662 71,483,839 17.626 5.744 5.744 5.760 5.679 5.776 12,497,608 5.7198 -1.67%
2000-07-28 0 18.00 17.90 17.95 17.65 18.45 6,419,752 115,079,951 17.926 5.841 5.809 5.825 5.728 5.987 19,782,602 5.8172 -2.17%
2000-07-27 0 18.40 18.40 18.45 18.10 19.15 10,019,555 186,540,855 18.618 5.971 5.971 5.987 5.874 6.214 30,875,471 6.0417 -5.40%
2000-07-26 0 19.45 19.45 19.50 19.40 20.25 7,885,503 156,152,780 19.803 6.312 6.312 6.328 6.296 6.571 24,299,344 6.4262 -2.02%
2000-07-25 0 19.85 19.80 19.85 19.80 20.30 2,727,915 54,409,736 19.946 6.442 6.425 6.442 6.425 6.588 8,406,128 6.4726 -1.00%
2000-07-24 0 20.05 20.05 20.10 20.00 20.30 2,558,388 51,514,741 20.136 6.507 6.507 6.523 6.490 6.588 7,883,727 6.5343 -0.74%
2000-07-21 0 20.20 20.00 20.05 19.60 20.75 4,912,711 100,124,619 20.381 6.555 6.490 6.507 6.360 6.734 15,138,623 6.6139 0.50%
2000-07-20 0 20.10 20.10 20.15 19.75 20.10 4,153,439 83,189,653 20.029 6.523 6.523 6.539 6.409 6.523 12,798,910 6.4997 1.77%
2000-07-19 0 19.75 19.65 19.75 19.30 19.80 2,276,786 44,784,677 19.670 6.409 6.377 6.409 6.263 6.425 7,015,964 6.3833 2.07%
2000-07-18 0 19.35 19.45 19.50 19.20 19.55 4,155,639 80,528,094 19.378 6.279 6.312 6.328 6.231 6.344 12,805,690 6.2885 0.00%
2000-07-17 0 19.35 19.35 19.40 19.30 19.90 2,404,163 47,076,407 19.581 6.279 6.279 6.296 6.263 6.458 7,408,479 6.3544 0.52%
2000-07-14 0 19.25 19.30 19.35 18.80 19.60 2,989,459 57,464,356 19.222 6.247 6.263 6.279 6.101 6.360 9,212,081 6.2379 -1.53%
2000-07-13 0 19.55 19.55 19.60 19.40 20.30 3,842,198 75,893,413 19.753 6.344 6.344 6.360 6.296 6.588 11,839,814 6.4100 -2.74%
2000-07-12 0 20.10 20.10 20.15 20.05 20.50 7,491,231 152,078,534 20.301 6.523 6.523 6.539 6.507 6.653 23,084,387 6.5879 0.25%
2000-07-11 0 20.05 20.05 20.10 19.30 20.50 8,780,008 175,443,404 19.982 6.507 6.507 6.523 6.263 6.653 27,055,781 6.4845 3.08%
2000-07-10 0 19.45 19.35 19.45 18.70 19.55 7,490,414 144,063,575 19.233 6.312 6.279 6.312 6.068 6.344 23,081,869 6.2414 5.14%
2000-07-07 0 18.50 18.45 18.50 18.20 18.50 1,656,218 30,465,910 18.395 6.004 5.987 6.004 5.906 6.004 5,103,671 5.9694 1.09%
2000-07-06 0 18.30 18.25 18.35 18.20 18.60 2,054,534 37,804,920 18.401 5.939 5.922 5.955 5.906 6.036 6,331,090 5.9713 -0.27%
2000-07-05 0 18.35 18.30 18.35 18.10 18.45 3,896,630 71,308,557 18.300 5.955 5.939 5.955 5.874 5.987 12,007,548 5.9386 0.82%
2000-07-04 0 18.20 18.10 18.20 18.10 18.55 2,030,387 37,053,998 18.250 5.906 5.874 5.906 5.874 6.020 6,256,681 5.9223 -1.89%
2000-07-03 0 18.55 18.50 18.55 18.00 18.60 2,965,150 54,010,636 18.215 6.020 6.004 6.020 5.841 6.036 9,137,172 5.9111 1.92%
2000-06-30 0 18.20 18.15 18.25 17.35 18.25 2,962,911 53,058,295 17.907 5.906 5.890 5.922 5.630 5.922 9,130,273 5.8112 2.82%
2000-06-29 0 17.70 17.70 17.80 17.50 17.90 3,800,387 67,368,685 17.727 5.744 5.744 5.776 5.679 5.809 11,710,973 5.7526 1.43%
2000-06-28 0 17.45 17.40 17.45 17.30 17.70 2,677,042 47,009,689 17.560 5.663 5.647 5.663 5.614 5.744 8,249,362 5.6986 -0.29%
2000-06-27 0 17.50 17.45 17.50 17.45 17.70 1,724,600 30,367,042 17.608 5.679 5.663 5.679 5.663 5.744 5,314,391 5.7141 0.29%
2000-06-26 0 17.45 17.45 17.60 17.25 17.60 1,706,091 29,770,074 17.449 5.663 5.663 5.711 5.598 5.711 5,257,356 5.6626 0.00%
2000-06-23 0 17.45 17.40 17.50 17.20 17.70 10,671,745 192,995,242 18.085 5.663 5.647 5.679 5.582 5.744 32,885,208 5.8688 -0.57%
2000-06-22 0 17.55 17.55 17.60 17.35 17.90 3,346,844 59,261,749 17.707 5.695 5.695 5.711 5.630 5.809 10,313,371 5.7461 -0.85%
2000-06-21 0 17.70 17.65 17.75 17.20 17.75 2,473,530 43,539,578 17.602 5.744 5.728 5.760 5.582 5.760 7,622,235 5.7122 1.72%
2000-06-20 0 17.40 17.35 17.40 17.25 18.00 3,585,612 62,933,812 17.552 5.647 5.630 5.647 5.598 5.841 11,049,139 5.6958 -1.97%
2000-06-19 0 17.75 17.70 17.80 17.00 18.00 3,471,405 60,857,319 17.531 5.760 5.744 5.776 5.517 5.841 10,697,208 5.6891 0.57%
2000-06-16 0 17.65 17.70 17.75 17.25 17.80 4,290,833 74,963,258 17.471 5.728 5.744 5.760 5.598 5.776 13,222,293 5.6695 2.02%
2000-06-15 0 17.30 17.30 17.35 17.00 17.45 6,055,380 104,726,276 17.295 5.614 5.614 5.630 5.517 5.663 18,659,782 5.6124 2.37%
2000-06-14 0 16.90 16.75 16.80 16.25 17.00 4,663,803 76,851,278 16.478 5.484 5.436 5.452 5.273 5.517 14,371,608 5.3474 4.97%
2000-06-13 0 16.10 16.10 16.15 16.05 16.50 3,163,781 51,628,029 16.318 5.225 5.225 5.241 5.208 5.354 9,749,258 5.2956 -3.59%
2000-06-12 0 16.70 16.70 16.80 16.65 17.00 2,317,700 38,934,928 16.799 5.419 5.419 5.452 5.403 5.517 7,142,042 5.4515 0.91%
2000-06-09 0 16.55 16.55 16.65 16.50 17.05 4,274,715 72,011,166 16.846 5.371 5.371 5.403 5.354 5.533 13,172,625 5.4667 -1.78%
2000-06-08 0 16.85 16.85 16.90 16.25 17.05 11,180,998 187,069,966 16.731 5.468 5.468 5.484 5.273 5.533 34,454,482 5.4295 4.66%
2000-06-07 0 16.10 16.05 16.10 15.30 16.15 4,743,147 75,532,946 15.925 5.225 5.208 5.225 4.965 5.241 14,616,108 5.1678 4.55%
2000-06-05 0 15.40 15.40 15.45 14.70 15.50 6,148,470 93,770,959 15.251 4.998 4.998 5.014 4.770 5.030 18,946,640 4.9492 6.57%
2000-06-02 0 14.45 14.50 14.55 14.40 15.00 2,804,869 41,002,782 14.618 4.689 4.705 4.722 4.673 4.868 8,643,263 4.7439 1.40%
2000-06-01 0 14.25 14.25 14.30 13.20 14.30 2,632,679 36,850,941 13.998 4.624 4.624 4.641 4.284 4.641 8,112,656 4.5424 4.01%
2000-05-31 0 13.70 13.70 13.90 13.60 14.20 4,052,814 56,255,732 13.881 4.446 4.446 4.511 4.413 4.608 12,488,832 4.5045 0.74%
2000-05-30 0 13.60 13.60 13.65 13.50 14.10 1,824,066 25,139,066 13.782 4.413 4.413 4.430 4.381 4.576 5,620,898 4.4724 -2.16%
2000-05-29 0 13.90 13.85 13.90 13.85 14.00 1,766,636 24,603,101 13.927 4.511 4.495 4.511 4.495 4.543 5,443,926 4.5194 -0.36%
2000-05-26 0 13.95 13.90 13.95 13.85 14.10 2,385,640 33,398,099 14.000 4.527 4.511 4.527 4.495 4.576 7,351,400 4.5431 -1.41%
2000-05-25 0 14.15 14.15 14.35 14.05 14.65 2,197,708 31,542,621 14.353 4.592 4.592 4.657 4.559 4.754 6,772,284 4.6576 -1.74%
2000-05-24 0 14.40 14.30 14.40 14.10 14.50 2,711,097 38,682,725 14.268 4.673 4.641 4.673 4.576 4.705 8,354,303 4.6303 -1.37%
2000-05-23 0 14.60 14.60 14.70 14.45 15.00 7,787,264 114,307,920 14.679 4.738 4.738 4.770 4.689 4.868 23,996,619 4.7635 -2.99%
2000-05-22 0 15.05 15.05 15.10 14.90 15.15 1,702,914 25,627,226 15.049 4.884 4.884 4.900 4.835 4.916 5,247,566 4.8836 -1.95%
2000-05-19 0 15.35 15.35 15.40 15.10 15.55 1,872,129 28,767,846 15.366 4.981 4.981 4.998 4.900 5.046 5,769,005 4.9866 1.32%
2000-05-18 0 15.15 15.10 15.15 15.15 15.50 2,907,641 44,493,392 15.302 4.916 4.900 4.916 4.916 5.030 8,959,957 4.9658 -3.81%
2000-05-17 0 15.75 15.60 15.75 15.50 16.00 2,752,800 43,366,231 15.753 5.111 5.062 5.111 5.030 5.192 8,482,811 5.1122 0.00%
2000-05-16 0 15.75 15.75 15.80 15.20 15.75 1,849,789 28,746,770 15.541 5.111 5.111 5.127 4.933 5.111 5,700,164 5.0431 2.94%
2000-05-15 0 15.30 15.25 15.30 15.15 15.50 1,898,234 29,021,748 15.289 4.965 4.949 4.965 4.916 5.030 5,849,448 4.9615 -0.97%
2000-05-12 0 15.45 15.40 15.45 15.10 15.45 3,012,467 46,031,394 15.280 5.014 4.998 5.014 4.900 5.014 9,282,981 4.9587 2.66%
2000-05-10 0 15.05 15.00 15.05 14.95 15.90 4,855,032 74,199,080 15.283 4.884 4.868 4.884 4.851 5.160 14,960,884 4.9595 -5.05%
2000-05-09 0 15.85 15.85 15.90 15.85 16.20 1,984,975 31,610,769 15.925 5.144 5.144 5.160 5.144 5.257 6,116,742 5.1679 -1.55%
2000-05-08 0 16.10 16.10 16.15 16.10 16.80 1,915,062 31,070,337 16.224 5.225 5.225 5.241 5.225 5.452 5,901,304 5.2650 -3.59%
2000-05-05 0 16.70 16.70 16.75 16.65 16.85 880,410 14,747,224 16.750 5.419 5.419 5.436 5.403 5.468 2,713,002 5.4358 -0.89%
2000-05-04 0 16.85 16.80 16.85 16.65 16.85 1,078,015 18,109,724 16.799 5.468 5.452 5.468 5.403 5.468 3,321,926 5.4516 0.60%
2000-05-03 0 16.75 16.75 16.90 16.50 17.00 2,094,677 35,239,003 16.823 5.436 5.436 5.484 5.354 5.517 6,454,792 5.4594 0.90%
2000-05-02 0 16.60 16.55 16.60 16.55 16.90 1,576,268 26,336,829 16.708 5.387 5.371 5.387 5.371 5.484 4,857,303 5.4221 -1.48%
2000-04-28 0 16.85 16.80 16.85 16.65 17.10 3,157,692 53,141,531 16.829 5.468 5.452 5.468 5.403 5.549 9,730,495 5.4613 -0.59%
2000-04-27 0 16.95 16.95 17.00 16.90 17.15 1,059,010 18,042,829 17.037 5.501 5.501 5.517 5.484 5.565 3,263,362 5.5289 -1.17%
2000-04-26 0 17.15 17.10 17.20 17.05 17.35 817,153 14,104,041 17.260 5.565 5.549 5.582 5.533 5.630 2,518,074 5.6011 -0.58%
2000-04-25 0 17.25 17.20 17.25 17.20 17.40 747,323 12,923,776 17.293 5.598 5.582 5.598 5.582 5.647 2,302,892 5.6120 -0.86%
2000-04-20 0 17.40 17.35 17.40 17.30 17.50 752,969 13,103,928 17.403 5.647 5.630 5.647 5.614 5.679 2,320,290 5.6475 -1.42%
2000-04-19 0 17.65 17.65 17.70 17.35 17.70 1,776,599 31,102,078 17.507 5.728 5.728 5.744 5.630 5.744 5,474,627 5.6811 2.32%
2000-04-18 0 17.25 17.20 17.25 17.10 17.40 1,339,468 23,084,449 17.234 5.598 5.582 5.598 5.549 5.647 4,127,599 5.5927 1.47%
2000-04-17 0 17.00 17.00 17.05 16.40 17.05 2,419,128 40,864,743 16.892 5.517 5.517 5.533 5.322 5.533 7,454,594 5.4818 -4.49%
2000-04-14 0 17.80 17.70 17.75 17.25 17.90 2,555,703 44,752,448 17.511 5.776 5.744 5.760 5.598 5.809 7,875,453 5.6825 2.01%
2000-04-13 0 17.45 17.45 17.50 17.00 17.60 1,933,815 33,702,379 17.428 5.663 5.663 5.679 5.517 5.711 5,959,092 5.6556 0.87%
2000-04-12 0 17.30 17.25 17.30 17.25 17.60 1,890,424 32,785,987 17.343 5.614 5.598 5.614 5.598 5.711 5,825,382 5.6281 0.29%
2000-04-11 0 17.25 17.25 17.30 17.20 17.45 1,879,818 32,458,057 17.267 5.598 5.598 5.614 5.582 5.663 5,792,699 5.6033 -0.29%
2000-04-10 0 17.30 17.30 17.40 17.20 17.80 2,796,174 48,476,086 17.337 5.614 5.614 5.647 5.582 5.776 8,616,469 5.6260 -3.08%
2000-04-07 0 17.85 17.80 17.85 17.80 18.40 1,828,211 32,839,168 17.962 5.793 5.776 5.793 5.776 5.971 5,633,671 5.8291 -2.46%
2000-04-06 0 18.30 18.30 18.35 17.50 18.40 6,450,271 116,629,208 18.081 5.939 5.939 5.955 5.679 5.971 19,876,647 5.8677 5.78%
2000-04-05 0 17.30 17.25 17.30 17.00 17.65 3,768,777 65,415,268 17.357 5.614 5.598 5.614 5.517 5.728 11,613,566 5.6327 0.58%
2000-04-03 0 17.20 17.20 17.25 17.05 17.50 2,307,987 39,744,950 17.221 5.582 5.582 5.598 5.533 5.679 7,112,111 5.5883 -0.58%
2000-03-31 0 17.30 17.25 17.30 17.20 17.65 2,031,184 35,204,038 17.332 5.614 5.598 5.614 5.582 5.728 6,259,136 5.6244 -1.98%
2000-03-30 0 17.65 17.60 17.65 17.25 17.75 2,800,038 49,287,632 17.602 5.728 5.711 5.728 5.598 5.760 8,628,376 5.7123 2.32%
2000-03-29 0 17.25 17.25 17.30 17.10 17.45 1,958,979 33,900,613 17.305 5.598 5.598 5.614 5.549 5.663 6,036,635 5.6158 0.58%
2000-03-28 0 17.15 17.20 17.25 17.00 17.30 3,742,596 63,939,044 17.084 5.565 5.582 5.598 5.517 5.614 11,532,889 5.5441 -0.87%
2000-03-27 0 17.30 17.25 17.30 17.20 17.90 5,374,880 93,911,864 17.472 5.614 5.598 5.614 5.582 5.809 16,562,807 5.6700 0.00%
2000-03-24 0 17.30 17.20 17.30 17.20 17.50 2,806,107 48,710,903 17.359 5.614 5.582 5.614 5.582 5.679 8,647,078 5.6332 0.29%
2000-03-23 0 17.25 17.20 17.25 17.15 17.50 1,600,989 27,601,022 17.240 5.598 5.582 5.598 5.565 5.679 4,933,481 5.5946 0.29%
2000-03-22 0 17.20 17.20 17.25 17.20 17.55 1,799,555 31,191,315 17.333 5.582 5.582 5.598 5.582 5.695 5,545,367 5.6248 0.88%
2000-03-21 0 17.05 17.00 17.10 17.00 17.60 2,370,649 40,729,984 17.181 5.533 5.517 5.549 5.517 5.711 7,305,205 5.5755 -3.13%
2000-03-20 0 17.60 17.60 17.65 17.30 18.20 2,915,527 51,849,232 17.784 5.711 5.711 5.728 5.614 5.906 8,984,258 5.7711 -5.63%
2000-03-17 0 18.65 18.65 18.70 17.20 18.85 6,597,261 119,656,825 18.137 6.052 6.052 6.068 5.582 6.117 20,329,599 5.8858 10.03%
2000-03-16 0 16.95 16.95 17.00 16.70 17.20 1,936,954 32,830,291 16.949 5.501 5.501 5.517 5.419 5.582 5,968,765 5.5003 0.30%
2000-03-15 0 16.90 16.80 16.90 16.70 17.25 2,038,297 34,329,379 16.842 5.484 5.452 5.484 5.419 5.598 6,281,055 5.4655 -2.03%
2000-03-14 0 17.25 17.25 17.35 16.70 17.30 1,268,981 21,462,503 16.913 5.598 5.598 5.630 5.419 5.614 3,910,392 5.4886 1.77%
2000-03-13 0 16.95 16.95 17.00 16.80 17.50 2,025,644 34,640,674 17.101 5.501 5.501 5.517 5.452 5.679 6,242,065 5.5496 -3.14%
2000-03-10 0 17.50 17.45 17.50 17.40 17.80 2,450,707 42,905,765 17.508 5.679 5.663 5.679 5.647 5.776 7,551,906 5.6814 1.16%
2000-03-09 0 17.30 17.30 17.45 17.05 17.70 5,001,754 86,384,722 17.271 5.614 5.614 5.663 5.533 5.744 15,413,011 5.6047 2.67%
2000-03-08 0 16.85 16.85 16.95 16.65 17.40 4,281,687 72,612,984 16.959 5.468 5.468 5.501 5.403 5.647 13,194,109 5.5034 -1.17%
2000-03-07 0 17.05 17.00 17.05 16.90 17.20 2,086,167 35,500,717 17.017 5.533 5.517 5.533 5.484 5.582 6,428,568 5.5223 -0.29%
2000-03-06 0 17.10 17.05 17.10 16.95 17.20 2,040,612 34,908,709 17.107 5.549 5.533 5.549 5.501 5.582 6,288,189 5.5515 2.70%
2000-03-03 0 16.65 16.60 16.65 16.50 17.30 3,980,854 67,193,023 16.879 5.403 5.387 5.403 5.354 5.614 12,267,086 5.4775 -2.92%
2000-03-02 0 17.15 17.15 17.20 17.10 18.00 2,624,281 45,391,053 17.297 5.565 5.565 5.582 5.549 5.841 8,086,777 5.6130 -3.22%
2000-03-01 0 18.10 18.20 18.25 17.30 18.60 3,698,859 66,033,486 17.852 5.750 5.782 5.798 5.496 5.909 11,642,541 5.6717 -1.09%
2000-02-29 0 18.30 18.00 18.05 17.80 18.45 2,293,793 41,664,541 18.164 5.814 5.719 5.735 5.655 5.862 7,219,951 5.7708 1.39%
2000-02-28 0 18.05 17.70 18.05 17.20 18.05 1,598,351 28,054,777 17.552 5.735 5.623 5.735 5.464 5.735 5,030,975 5.5764 0.84%
2000-02-25 0 17.90 17.90 18.00 17.60 18.20 3,065,833 55,070,421 17.963 5.687 5.687 5.719 5.592 5.782 9,650,027 5.7068 -0.28%
2000-02-24 0 17.95 17.90 17.95 17.80 18.30 5,097,473 91,868,986 18.022 5.703 5.687 5.703 5.655 5.814 16,044,824 5.7258 -1.10%
2000-02-23 0 18.15 18.25 18.30 18.10 18.55 3,329,464 60,867,459 18.281 5.766 5.798 5.814 5.750 5.893 10,479,832 5.8081 0.83%
2000-02-22 0 18.00 17.95 18.00 17.60 19.00 9,382,080 169,151,438 18.029 5.719 5.703 5.719 5.592 6.036 29,531,067 5.7279 -5.51%
2000-02-21 0 19.05 19.00 19.05 18.90 19.40 2,951,254 56,106,754 19.011 6.052 6.036 6.052 6.005 6.163 9,289,377 6.0399 -1.30%
2000-02-18 0 19.30 19.50 19.60 19.20 20.00 3,647,723 71,487,623 19.598 6.132 6.195 6.227 6.100 6.354 11,481,586 6.2263 -3.50%
2000-02-17 0 20.00 20.00 20.05 19.95 20.35 3,433,897 69,499,315 20.239 6.354 6.354 6.370 6.338 6.465 10,808,546 6.4300 -1.96%
2000-02-16 0 20.40 20.30 20.40 20.30 21.40 5,086,684 105,543,459 20.749 6.481 6.449 6.481 6.449 6.799 16,010,864 6.5920 1.49%
2000-02-15 0 20.10 20.10 20.15 19.90 20.40 4,035,435 80,878,620 20.042 6.386 6.386 6.402 6.322 6.481 12,701,949 6.3674 -1.47%
2000-02-14 0 20.40 20.35 20.50 20.05 21.10 6,420,548 132,809,408 20.685 6.481 6.465 6.513 6.370 6.704 20,209,339 6.5717 -2.86%
2000-02-11 0 21.00 20.80 21.20 21.00 21.80 7,432,715 159,152,445 21.412 6.672 6.608 6.735 6.672 6.926 23,395,239 6.8028 -0.24%
2000-02-10 0 21.05 21.00 21.05 20.00 21.30 8,045,164 168,714,682 20.971 6.688 6.672 6.688 6.354 6.767 25,322,986 6.6625 0.72%
2000-02-09 0 20.90 20.90 20.95 20.55 21.10 5,898,664 122,902,149 20.836 6.640 6.640 6.656 6.529 6.704 18,566,655 6.6195 1.21%
2000-02-08 0 20.65 20.50 20.85 20.40 21.50 3,489,268 72,628,660 20.815 6.561 6.513 6.624 6.481 6.831 10,982,832 6.6129 -3.28%
2000-02-03 0 21.35 21.30 21.35 20.20 21.50 17,406,106 361,839,960 20.788 6.783 6.767 6.783 6.418 6.831 54,787,519 6.6044 6.48%
2000-02-02 0 20.05 20.05 20.10 19.90 20.25 6,266,608 125,846,973 20.082 6.370 6.370 6.386 6.322 6.433 19,724,797 6.3801 0.75%
2000-02-01 0 19.90 19.85 20.00 19.80 20.65 4,145,080 83,850,315 20.229 6.322 6.306 6.354 6.290 6.561 13,047,068 6.4268 -0.75%
2000-01-31 0 20.05 20.05 20.25 20.00 20.70 4,465,810 90,431,850 20.250 6.370 6.370 6.433 6.354 6.576 14,056,599 6.4334 -2.43%
2000-01-28 0 20.55 20.55 20.65 20.35 21.00 3,755,312 77,394,489 20.609 6.529 6.529 6.561 6.465 6.672 11,820,233 6.5476 0.74%
2000-01-27 0 20.40 20.30 20.35 20.00 20.55 2,365,806 47,987,341 20.284 6.481 6.449 6.465 6.354 6.529 7,446,619 6.4442 1.75%
2000-01-26 0 20.05 20.05 20.15 20.05 20.45 1,631,471 32,846,839 20.133 6.370 6.370 6.402 6.370 6.497 5,135,224 6.3964 0.50%
2000-01-25 0 19.95 19.90 19.95 19.65 20.00 1,056,620 20,963,788 19.840 6.338 6.322 6.338 6.243 6.354 3,325,821 6.3033 -0.25%
2000-01-24 0 20.00 20.05 20.20 19.85 20.40 2,004,314 40,135,471 20.025 6.354 6.370 6.418 6.306 6.481 6,308,786 6.3618 1.01%
2000-01-21 0 19.80 19.80 19.85 19.50 20.10 2,816,502 55,842,481 19.827 6.290 6.290 6.306 6.195 6.386 8,865,231 6.2990 -0.50%
2000-01-20 0 19.90 19.70 20.00 19.30 20.00 3,525,765 69,323,975 19.662 6.322 6.259 6.354 6.132 6.354 11,097,710 6.2467 -0.50%
2000-01-19 0 20.00 19.90 20.00 19.90 20.50 3,297,988 66,110,653 20.046 6.354 6.322 6.354 6.322 6.513 10,380,758 6.3686 -3.85%
2000-01-18 0 20.80 20.75 20.80 20.65 21.10 1,078,530 22,488,492 20.851 6.608 6.592 6.608 6.561 6.704 3,394,785 6.6244 -0.95%
2000-01-17 0 21.00 21.00 21.10 20.70 21.50 2,302,776 48,482,890 21.054 6.672 6.672 6.704 6.576 6.831 7,248,226 6.6889 -0.24%
2000-01-14 0 21.05 21.00 21.05 20.95 21.45 3,910,144 82,991,754 21.225 6.688 6.672 6.688 6.656 6.815 12,307,583 6.7431 0.00%
2000-01-13 0 21.05 21.05 21.10 20.30 21.20 1,965,875 41,023,269 20.868 6.688 6.688 6.704 6.449 6.735 6,187,795 6.6297 1.69%
2000-01-12 0 20.70 20.60 20.85 20.30 21.15 3,740,755 77,672,283 20.764 6.576 6.545 6.624 6.449 6.719 11,774,413 6.5967 0.00%
2000-01-11 0 20.70 20.65 20.70 20.40 20.85 7,324,967 151,000,458 20.614 6.576 6.561 6.576 6.481 6.624 23,056,091 6.5493 1.47%
2000-01-10 0 20.40 20.40 20.50 19.80 21.00 6,140,783 126,351,698 20.576 6.481 6.481 6.513 6.290 6.672 19,328,750 6.5370 4.88%
2000-01-07 0 19.45 19.45 19.50 18.60 19.50 3,662,891 70,149,600 19.151 6.179 6.179 6.195 5.909 6.195 11,529,328 6.0844 5.71%
2000-01-06 0 18.40 18.35 18.40 18.00 20.00 6,480,030 121,264,365 18.714 5.846 5.830 5.846 5.719 6.354 20,396,565 5.9453 -5.64%
2000-01-05 0 19.50 19.50 19.55 19.00 20.50 5,232,962 103,337,741 19.747 6.195 6.195 6.211 6.036 6.513 16,471,289 6.2738 -7.80%
2000-01-04 0 21.15 21.10 21.15 21.10 21.70 3,152,501 67,234,176 21.327 6.719 6.704 6.719 6.704 6.894 9,922,823 6.7757 -3.20%
2000-01-03 0 21.85 21.75 21.85 21.70 22.10 2,872,239 62,811,361 21.868 6.942 6.910 6.942 6.894 7.021 9,040,669 6.9476 1.16%
1999-12-30 0 21.60 21.60 21.65 21.50 22.00 1,323,203 28,719,470 21.705 6.862 6.862 6.878 6.831 6.989 4,164,918 6.8956 0.47%
1999-12-29 0 21.50 21.50 21.55 21.20 22.00 1,946,954 42,221,385 21.686 6.831 6.831 6.846 6.735 6.989 6,128,239 6.8896 -2.27%
1999-12-28 0 22.00 22.00 22.05 21.65 22.50 2,641,410 57,913,044 21.925 6.989 6.989 7.005 6.878 7.148 8,314,111 6.9656 -1.12%
1999-12-24 0 22.25 22.25 22.30 21.70 22.30 2,577,327 56,618,324 21.968 7.069 7.069 7.085 6.894 7.085 8,112,403 6.9792 3.97%
1999-12-23 0 21.40 21.35 21.45 21.10 21.55 2,132,784 45,539,904 21.352 6.799 6.783 6.815 6.704 6.846 6,713,158 6.7837 -0.70%
1999-12-22 0 21.55 21.55 21.60 21.30 21.65 2,861,372 61,465,824 21.481 6.846 6.846 6.862 6.767 6.878 9,006,464 6.8246 1.17%
1999-12-21 0 21.30 21.25 21.30 21.10 21.50 2,727,482 57,944,791 21.245 6.767 6.751 6.767 6.704 6.831 8,585,032 6.7495 0.47%
1999-12-20 0 21.20 21.10 21.25 20.65 21.25 5,138,322 107,770,957 20.974 6.735 6.704 6.751 6.561 6.751 16,173,400 6.6635 2.91%
1999-12-17 0 20.60 20.55 20.60 20.50 21.05 5,167,523 106,726,614 20.653 6.545 6.529 6.545 6.513 6.688 16,265,313 6.5616 0.98%
1999-12-16 0 20.40 20.40 20.45 20.35 21.05 5,606,384 115,989,123 20.689 6.481 6.481 6.497 6.465 6.688 17,646,674 6.5729 0.00%
1999-12-15 0 20.40 20.40 20.45 20.40 20.90 4,063,303 83,701,376 20.599 6.481 6.481 6.497 6.481 6.640 12,789,667 6.5445 -2.39%
1999-12-14 0 20.90 20.85 20.90 20.85 21.80 3,268,682 69,173,914 21.163 6.640 6.624 6.640 6.624 6.926 10,288,515 6.7234 -3.02%
1999-12-13 0 21.55 21.45 21.50 21.45 22.10 5,391,552 117,165,394 21.731 6.846 6.815 6.831 6.815 7.021 16,970,468 6.9041 0.47%
1999-12-10 0 21.45 21.40 21.45 21.40 22.60 8,180,582 177,707,652 21.723 6.815 6.799 6.815 6.799 7.180 25,749,228 6.9015 -5.09%
1999-12-09 0 22.60 22.60 22.65 20.90 22.70 20,541,745 452,751,386 22.041 7.180 7.180 7.196 6.640 7.212 64,657,267 7.0023 7.62%
1999-12-08 0 21.00 20.95 21.00 20.90 21.25 4,358,821 91,579,270 21.010 6.672 6.656 6.672 6.640 6.751 13,719,840 6.6750 -1.87%
1999-12-07 0 21.40 21.45 21.50 21.00 21.60 12,292,084 261,452,824 21.270 6.799 6.815 6.831 6.672 6.862 38,690,606 6.7575 -0.47%
1999-12-06 0 21.50 21.50 21.55 20.50 21.60 14,052,309 295,680,872 21.041 6.831 6.831 6.846 6.513 6.862 44,231,096 6.6849 4.12%
1999-12-03 0 20.65 20.65 20.70 20.10 21.15 14,875,431 308,142,587 20.715 6.561 6.561 6.576 6.386 6.719 46,821,958 6.5812 3.51%
1999-12-02 0 19.95 19.95 20.00 18.50 20.10 3,715,368 72,596,998 19.540 6.338 6.338 6.354 5.877 6.386 11,694,505 6.2078 7.84%
1999-12-01 0 18.50 18.45 18.50 18.40 18.65 2,670,436 49,524,002 18.545 5.877 5.862 5.877 5.846 5.925 8,405,474 5.8919 -1.07%
1999-11-30 0 18.70 18.55 18.70 18.25 19.10 3,434,670 63,562,804 18.506 5.941 5.893 5.941 5.798 6.068 10,810,979 5.8795 -1.32%
1999-11-29 0 18.95 18.90 19.00 18.95 19.30 3,605,320 68,696,182 19.054 6.020 6.005 6.036 6.020 6.132 11,348,118 6.0535 -0.52%
1999-11-26 0 19.05 19.00 19.05 19.00 19.30 2,923,467 56,033,756 19.167 6.052 6.036 6.052 6.036 6.132 9,201,915 6.0894 0.53%
1999-11-25 0 18.95 18.85 18.95 18.85 19.60 2,318,255 44,423,153 19.162 6.020 5.989 6.020 5.989 6.227 7,296,947 6.0879 -3.07%
1999-11-24 0 19.55 19.55 19.60 19.50 19.80 4,324,325 84,981,687 19.652 6.211 6.211 6.227 6.195 6.290 13,611,260 6.2435 -1.76%
1999-11-23 0 19.90 19.90 19.95 19.85 20.60 4,725,890 94,471,052 19.990 6.322 6.322 6.338 6.306 6.545 14,875,228 6.3509 -3.16%
1999-11-22 0 20.55 20.50 20.55 19.95 20.65 5,731,474 116,844,261 20.386 6.529 6.513 6.529 6.338 6.561 18,040,407 6.4768 1.73%
1999-11-19 0 20.20 20.20 20.25 19.75 20.30 8,831,345 177,037,729 20.047 6.418 6.418 6.433 6.275 6.449 27,797,572 6.3688 2.02%
1999-11-18 0 19.80 19.80 19.85 19.75 20.10 3,549,077 70,559,553 19.881 6.290 6.290 6.306 6.275 6.386 11,171,087 6.3163 -1.25%
1999-11-17 0 20.05 20.05 20.10 19.90 20.60 19,744,388 401,567,314 20.338 6.370 6.370 6.386 6.322 6.545 62,147,504 6.4615 0.75%
1999-11-16 0 19.90 19.80 19.90 18.90 20.40 13,458,213 268,161,832 19.926 6.322 6.290 6.322 6.005 6.481 42,361,118 6.3304 3.92%
1999-11-15 0 19.15 19.05 19.30 18.00 19.30 3,898,472 72,735,141 18.657 6.084 6.052 6.132 5.719 6.132 12,270,844 5.9275 4.93%
1999-11-12 0 18.25 18.25 18.30 18.25 18.40 2,599,403 47,563,448 18.298 5.798 5.798 5.814 5.798 5.846 8,181,890 5.8133 -0.27%
1999-11-11 0 18.30 18.25 18.30 18.15 18.50 3,543,347 64,771,797 18.280 5.814 5.798 5.814 5.766 5.877 11,153,051 5.8075 0.00%
1999-11-10 0 18.30 18.30 18.35 18.00 18.30 6,183,373 112,038,639 18.119 5.814 5.814 5.830 5.719 5.814 19,462,806 5.7566 1.67%
1999-11-09 0 18.00 17.85 18.00 17.80 18.20 2,415,512 43,411,888 17.972 5.719 5.671 5.719 5.655 5.782 7,603,074 5.7098 0.00%
1999-11-08 0 18.00 17.95 18.00 17.60 18.20 4,370,363 78,819,067 18.035 5.719 5.703 5.719 5.592 5.782 13,756,170 5.7297 3.45%
1999-11-05 0 17.40 17.40 17.45 17.40 17.90 2,179,509 38,408,641 17.623 5.528 5.528 5.544 5.528 5.687 6,860,230 5.5987 -1.97%
1999-11-04 0 17.75 17.70 17.80 17.10 17.85 3,102,465 54,724,129 17.639 5.639 5.623 5.655 5.433 5.671 9,765,330 5.6039 3.50%
1999-11-03 0 17.15 17.15 17.20 17.00 17.40 1,157,134 19,826,841 17.134 5.449 5.449 5.464 5.401 5.528 3,642,199 5.4436 0.29%
1999-11-02 0 17.10 17.10 17.15 16.40 17.10 1,430,928 24,264,312 16.957 5.433 5.433 5.449 5.210 5.433 4,503,994 5.3873 2.70%
1999-11-01 0 16.65 16.65 16.75 16.65 17.05 1,358,437 22,846,979 16.819 5.290 5.290 5.322 5.290 5.417 4,275,821 5.3433 -2.06%
1999-10-29 0 17.00 16.95 17.00 16.70 17.00 2,387,887 40,307,860 16.880 5.401 5.385 5.401 5.306 5.401 7,516,121 5.3629 3.66%
1999-10-28 0 16.40 16.40 16.45 16.40 16.75 1,805,929 29,976,929 16.599 5.210 5.210 5.226 5.210 5.322 5,684,348 5.2736 0.92%
1999-10-27 0 16.25 16.25 16.30 16.20 16.35 1,146,496 18,663,208 16.278 5.163 5.163 5.179 5.147 5.194 3,608,715 5.1717 -0.61%
1999-10-26 0 16.35 16.35 16.40 16.20 16.70 1,017,885 16,771,872 16.477 5.194 5.194 5.210 5.147 5.306 3,203,898 5.2348 -3.25%
1999-10-25 0 16.90 16.80 16.90 16.60 16.95 2,052,284 34,448,356 16.785 5.369 5.337 5.369 5.274 5.385 6,459,776 5.3327 1.81%
1999-10-22 0 16.60 16.60 16.70 15.80 16.70 1,565,310 25,460,280 16.265 5.274 5.274 5.306 5.020 5.306 4,926,975 5.1675 4.08%
1999-10-21 0 15.95 15.95 16.00 15.80 16.20 1,804,091 28,979,554 16.063 5.067 5.067 5.083 5.020 5.147 5,678,563 5.1033 1.59%
1999-10-20 0 15.70 15.65 15.90 15.60 15.90 1,266,775 19,967,058 15.762 4.988 4.972 5.051 4.956 5.051 3,987,305 5.0077 1.29%
1999-10-19 0 15.50 15.35 15.50 15.20 15.70 1,535,254 23,633,591 15.394 4.924 4.877 4.924 4.829 4.988 4,832,371 4.8907 1.31%
1999-10-15 0 15.30 15.40 15.50 15.30 15.60 1,754,075 27,170,230 15.490 4.861 4.893 4.924 4.861 4.956 5,521,133 4.9211 -0.97%
1999-10-14 0 15.45 15.45 15.75 15.30 15.90 2,758,477 43,004,792 15.590 4.908 4.908 5.004 4.861 5.051 8,682,592 4.9530 -0.96%
1999-10-13 0 15.60 15.60 15.65 15.45 16.20 3,987,078 62,928,403 15.783 4.956 4.956 4.972 4.908 5.147 12,549,740 5.0143 -5.45%
1999-10-12 0 16.50 16.50 16.55 16.50 17.15 2,269,855 37,913,314 16.703 5.242 5.242 5.258 5.242 5.449 7,144,603 5.3066 -4.62%
1999-10-11 0 17.30 17.30 17.55 17.00 17.60 1,375,275 23,810,760 17.313 5.496 5.496 5.576 5.401 5.592 4,328,820 5.5005 0.00%
1999-10-08 0 17.30 17.30 17.35 17.25 17.55 584,443 10,138,487 17.347 5.496 5.496 5.512 5.480 5.576 1,839,595 5.5113 -1.42%
1999-10-07 0 17.55 17.55 17.70 17.15 17.60 907,633 15,715,219 17.315 5.576 5.576 5.623 5.449 5.592 2,856,869 5.5009 2.33%
1999-10-06 0 17.15 17.05 17.15 16.95 17.20 1,396,121 23,903,000 17.121 5.449 5.417 5.449 5.385 5.464 4,394,435 5.4394 1.18%
1999-10-05 0 16.95 16.95 17.00 16.65 17.15 1,001,899 16,981,267 16.949 5.385 5.385 5.401 5.290 5.449 3,153,581 5.3848 0.89%
1999-10-04 0 16.80 16.70 16.85 16.65 17.15 1,142,231 19,327,390 16.921 5.337 5.306 5.353 5.290 5.449 3,595,290 5.3758 -0.30%
1999-09-30 0 16.85 16.70 16.85 16.70 16.90 862,939 14,511,168 16.816 5.353 5.306 5.353 5.306 5.369 2,716,190 5.3425 -0.30%
1999-09-29 0 16.90 16.90 16.95 16.60 16.90 1,862,274 31,111,420 16.706 5.369 5.369 5.385 5.274 5.369 5,861,700 5.3076 0.00%
1999-09-28 0 16.90 16.90 17.00 16.85 17.35 1,044,173 17,782,631 17.030 5.369 5.369 5.401 5.353 5.512 3,286,643 5.4106 0.60%
1999-09-27 0 16.80 16.80 16.85 16.65 17.40 1,789,847 30,301,116 16.929 5.337 5.337 5.353 5.290 5.528 5,633,729 5.3785 -3.17%
1999-09-24 0 17.35 17.35 17.40 17.20 17.50 1,717,456 29,738,644 17.316 5.512 5.512 5.528 5.464 5.560 5,405,870 5.5012 -1.14%
1999-09-23 0 17.55 17.50 17.55 17.50 17.75 727,568 12,800,654 17.594 5.576 5.560 5.576 5.560 5.639 2,290,096 5.5896 -0.85%
1999-09-22 0 17.70 17.65 17.70 17.40 18.00 916,536 16,162,754 17.635 5.623 5.607 5.623 5.528 5.719 2,884,892 5.6026 -2.48%
1999-09-21 0 18.15 18.05 18.10 17.90 18.15 710,428 12,821,004 18.047 5.766 5.735 5.750 5.687 5.766 2,236,146 5.7335 1.11%
1999-09-20 0 17.95 17.90 18.05 17.35 18.10 1,063,598 18,914,971 17.784 5.703 5.687 5.735 5.512 5.750 3,347,785 5.6500 -0.83%
1999-09-17 0 18.10 18.05 18.10 17.60 18.20 1,672,800 29,855,480 17.848 5.750 5.735 5.750 5.592 5.782 5,265,311 5.6702 0.00%
1999-09-15 0 18.10 18.05 18.10 18.05 18.30 1,252,200 22,664,178 18.099 5.750 5.735 5.750 5.735 5.814 3,941,429 5.7502 -1.63%
1999-09-14 0 18.40 18.40 18.45 17.85 18.45 4,344,315 78,945,474 18.172 5.846 5.846 5.862 5.671 5.862 13,674,181 5.7733 3.08%
1999-09-13 0 17.85 17.80 17.90 17.75 18.20 3,042,793 54,357,691 17.864 5.671 5.655 5.687 5.639 5.782 9,577,506 5.6756 0.56%
1999-09-10 0 17.75 17.70 17.75 17.65 17.95 1,025,048 18,196,121 17.751 5.639 5.623 5.639 5.607 5.703 3,226,445 5.6397 -0.28%
1999-09-09 0 17.80 17.75 17.80 17.15 17.85 2,136,979 37,643,456 17.615 5.655 5.639 5.655 5.449 5.671 6,726,362 5.5964 3.19%
1999-09-08 0 17.25 17.20 17.25 17.15 17.50 1,658,290 28,658,659 17.282 5.480 5.464 5.480 5.449 5.560 5,219,639 5.4905 -1.71%
1999-09-07 0 17.55 17.50 17.55 17.40 17.90 887,915 15,629,671 17.603 5.576 5.560 5.576 5.528 5.687 2,794,804 5.5924 -1.13%
1999-09-06 0 17.75 17.70 17.75 17.60 17.90 760,950 13,512,616 17.758 5.639 5.623 5.639 5.592 5.687 2,395,169 5.6416 1.72%
1999-09-03 0 17.45 17.40 17.45 17.25 17.50 1,657,420 28,870,243 17.419 5.544 5.528 5.544 5.480 5.560 5,216,901 5.5340 -1.13%
1999-09-02 0 17.65 17.65 17.70 17.60 18.10 1,260,917 22,407,380 17.771 5.607 5.607 5.623 5.592 5.750 3,968,867 5.6458 -1.40%
1999-09-01 0 17.90 18.00 18.05 17.85 18.25 1,084,272 19,509,987 17.994 5.687 5.719 5.735 5.671 5.798 3,412,858 5.7166 0.00%
1999-08-31 0 17.90 17.85 17.90 17.90 18.35 1,560,669 28,390,129 18.191 5.687 5.671 5.687 5.687 5.830 4,912,367 5.7793 -2.72%
1999-08-30 0 18.40 18.40 18.45 17.85 18.50 3,782,445 69,415,832 18.352 5.846 5.846 5.862 5.671 5.877 11,905,637 5.8305 3.66%
1999-08-27 0 17.75 17.70 17.75 17.50 17.95 2,056,924 36,453,570 17.722 5.639 5.623 5.639 5.560 5.703 6,474,381 5.6304 0.85%
1999-08-26 0 17.60 17.60 17.65 17.20 17.70 1,359,167 23,768,647 17.488 5.592 5.592 5.607 5.464 5.623 4,278,119 5.5559 2.62%
1999-08-25 0 17.15 17.10 17.15 16.90 17.25 1,478,789 25,209,391 17.047 5.449 5.433 5.449 5.369 5.480 4,654,641 5.4160 0.00%
1999-08-24 0 17.15 17.10 17.25 17.00 17.50 2,381,400 40,735,788 17.106 5.449 5.433 5.480 5.401 5.560 7,495,703 5.4346 -1.15%
1999-08-23 0 17.35 17.35 17.45 17.25 18.10 1,656,741 29,193,104 17.621 5.512 5.512 5.544 5.480 5.750 5,214,764 5.5982 -3.07%
1999-08-20 0 17.90 17.85 17.90 17.80 18.25 2,427,732 43,648,505 17.979 5.687 5.671 5.687 5.655 5.798 7,641,538 5.7120 0.56%
1999-08-19 0 17.80 17.80 17.85 17.40 17.90 1,731,350 30,727,367 17.748 5.655 5.655 5.671 5.528 5.687 5,449,603 5.6385 0.85%
1999-08-18 0 17.80 17.75 17.80 17.60 17.95 1,392,969 24,727,803 17.752 5.607 5.592 5.607 5.544 5.655 4,421,776 5.5923 1.71%
1999-08-17 0 17.50 17.45 17.50 17.40 17.80 881,827 15,475,115 17.549 5.513 5.497 5.513 5.481 5.607 2,799,231 5.5283 -2.23%
1999-08-16 0 17.90 17.70 17.95 17.30 18.10 2,048,371 36,446,945 17.793 5.639 5.576 5.655 5.450 5.702 6,502,254 5.6053 0.00%
1999-08-13 0 17.90 17.50 17.90 17.05 18.00 1,905,510 33,278,111 17.464 5.639 5.513 5.639 5.371 5.670 6,048,763 5.5016 1.13%
1999-08-12 0 17.70 17.50 17.70 16.75 17.80 2,052,008 35,109,003 17.110 5.576 5.513 5.576 5.277 5.607 6,513,799 5.3899 6.95%
1999-08-11 0 16.55 16.55 16.70 16.35 17.05 1,738,180 29,003,220 16.686 5.214 5.214 5.261 5.151 5.371 5,517,598 5.2565 -0.30%
1999-08-10 0 16.60 16.50 16.60 16.55 17.60 2,694,350 45,804,682 17.000 5.229 5.198 5.229 5.214 5.544 8,552,820 5.3555 -5.14%
1999-08-09 0 17.50 17.50 17.55 17.50 18.05 1,296,602 22,901,166 17.662 5.513 5.513 5.529 5.513 5.686 4,115,873 5.5641 -3.31%
1999-08-06 0 18.10 18.10 18.15 17.50 18.10 1,192,968 21,324,995 17.876 5.702 5.702 5.718 5.513 5.702 3,786,902 5.6313 2.26%
1999-08-05 0 17.70 17.70 17.75 17.60 18.55 4,401,740 78,953,718 17.937 5.576 5.576 5.592 5.544 5.844 13,972,679 5.6506 -4.58%
1999-08-04 0 18.55 18.50 18.55 18.45 18.60 1,002,062 18,558,349 18.520 5.844 5.828 5.844 5.812 5.859 3,180,899 5.8343 -0.27%
1999-08-03 0 18.60 18.55 18.60 18.45 18.80 1,287,192 23,936,900 18.596 5.859 5.844 5.859 5.812 5.922 4,086,003 5.8583 0.00%
1999-08-02 0 18.60 18.60 18.65 18.55 18.95 1,618,144 30,213,661 18.672 5.859 5.859 5.875 5.844 5.970 5,136,561 5.8821 -1.06%
1999-07-30 0 18.80 18.75 18.80 18.25 19.10 4,841,244 91,061,846 18.810 5.922 5.907 5.922 5.749 6.017 15,367,820 5.9255 -0.53%
1999-07-29 0 18.90 18.90 19.05 18.20 19.25 2,882,119 53,942,663 18.716 5.954 5.954 6.001 5.733 6.064 9,148,865 5.8961 0.00%
1999-07-28 0 18.90 18.90 18.95 18.40 19.10 5,617,901 105,610,839 18.799 5.954 5.954 5.970 5.796 6.017 17,833,204 5.9221 3.85%
1999-07-27 0 18.20 18.15 18.20 17.70 18.25 3,712,061 66,999,844 18.049 5.733 5.718 5.733 5.576 5.749 11,783,394 5.6860 1.39%
1999-07-26 0 17.95 17.95 18.00 17.50 18.20 3,332,800 59,718,378 17.918 5.655 5.655 5.670 5.513 5.733 10,579,486 5.6447 -0.83%
1999-07-23 0 18.10 18.10 18.15 17.55 18.20 5,608,848 100,427,833 17.905 5.702 5.702 5.718 5.529 5.733 17,804,467 5.6406 0.84%
1999-07-22 0 17.95 17.95 18.05 17.90 18.45 1,929,613 35,093,670 18.187 5.655 5.655 5.686 5.639 5.812 6,125,274 5.7293 -0.55%
1999-07-21 0 18.05 18.00 18.15 17.60 18.15 2,338,885 42,118,782 18.008 5.686 5.670 5.718 5.544 5.718 7,424,448 5.6730 0.84%
1999-07-20 0 17.90 17.95 18.00 17.85 18.60 3,691,640 67,102,071 18.177 5.639 5.655 5.670 5.623 5.859 11,718,571 5.7261 0.56%
1999-07-19 0 17.80 17.85 17.90 17.75 18.20 2,827,647 50,649,661 17.912 5.607 5.623 5.639 5.592 5.733 8,975,951 5.6428 -3.26%
1999-07-16 0 18.40 18.40 18.45 18.20 19.15 3,662,562 67,435,167 18.412 5.796 5.796 5.812 5.733 6.033 11,626,267 5.8002 -3.16%
1999-07-15 0 19.00 18.95 19.00 18.55 19.40 4,394,984 83,480,610 18.995 5.985 5.970 5.985 5.844 6.111 13,951,233 5.9837 0.00%
1999-07-14 0 19.00 18.80 19.00 18.65 19.60 3,596,095 68,417,930 19.026 5.985 5.922 5.985 5.875 6.174 11,415,277 5.9935 -3.55%
1999-07-13 0 19.70 19.60 19.90 19.50 20.00 2,215,457 43,840,505 19.788 6.206 6.174 6.269 6.143 6.300 7,032,644 6.2339 0.00%
1999-07-12 0 19.70 19.65 19.70 19.70 20.00 1,573,020 31,258,335 19.872 6.206 6.190 6.206 6.206 6.300 4,993,322 6.2600 0.00%
1999-07-09 0 19.70 19.70 19.75 19.60 20.05 1,077,158 21,374,644 19.844 6.206 6.206 6.222 6.174 6.316 3,419,280 6.2512 -1.01%
1999-07-08 0 19.90 19.85 20.00 19.75 20.25 2,334,948 46,758,003 20.025 6.269 6.253 6.300 6.222 6.379 7,411,951 6.3085 -0.25%
1999-07-07 0 19.95 19.95 20.00 19.80 20.25 1,544,792 30,884,075 19.992 6.285 6.285 6.300 6.237 6.379 4,903,716 6.2981 -1.48%
1999-07-06 0 20.25 20.15 20.25 20.10 20.50 2,776,967 56,064,414 20.189 6.379 6.348 6.379 6.332 6.458 8,815,075 6.3601 -0.74%
1999-07-05 0 20.40 20.40 20.45 20.05 20.60 2,959,906 60,140,401 20.318 6.427 6.427 6.442 6.316 6.490 9,395,788 6.4008 -0.49%
1999-07-02 0 20.50 20.50 20.55 19.70 20.70 6,611,739 133,791,155 20.235 6.458 6.458 6.474 6.206 6.521 20,987,998 6.3747 4.33%
1999-06-30 0 19.65 19.60 19.65 19.50 20.00 2,355,687 46,543,095 19.758 6.190 6.174 6.190 6.143 6.300 7,477,784 6.2242 0.51%
1999-06-29 0 19.55 19.55 19.65 19.50 19.85 1,966,519 38,672,196 19.665 6.159 6.159 6.190 6.143 6.253 6,242,427 6.1951 -0.51%
1999-06-28 0 19.65 19.60 19.75 19.60 20.05 1,447,728 28,653,041 19.792 6.190 6.174 6.222 6.174 6.316 4,595,601 6.2349 0.26%
1999-06-25 0 19.60 19.65 19.70 19.55 20.00 3,196,152 63,028,690 19.720 6.174 6.190 6.206 6.159 6.300 10,145,717 6.2123 -2.49%
1999-06-24 0 20.10 20.15 20.20 20.00 20.80 4,321,934 88,260,669 20.422 6.332 6.348 6.364 6.300 6.553 13,719,347 6.4333 -4.51%
1999-06-23 0 21.05 21.05 21.10 20.00 21.15 6,905,548 142,497,686 20.635 6.631 6.631 6.647 6.300 6.663 21,920,651 6.5006 5.25%
1999-06-22 0 20.00 19.95 20.00 19.90 20.35 3,882,359 77,774,835 20.033 6.300 6.285 6.300 6.269 6.411 12,323,980 6.3109 -0.74%
1999-06-21 0 20.15 20.15 20.20 19.70 20.35 4,595,784 91,570,157 19.925 6.348 6.348 6.364 6.206 6.411 14,588,644 6.2768 3.07%
1999-06-17 0 19.55 19.50 19.55 19.45 19.80 2,033,968 39,771,127 19.553 6.159 6.143 6.159 6.127 6.237 6,456,534 6.1598 -0.26%
1999-06-16 0 19.60 19.50 19.60 19.20 19.75 2,432,397 47,699,678 19.610 6.174 6.143 6.174 6.048 6.222 7,721,288 6.1777 1.03%
1999-06-15 0 19.40 19.30 19.40 19.10 19.85 4,244,933 82,521,416 19.440 6.111 6.080 6.111 6.017 6.253 13,474,918 6.1241 -1.02%
1999-06-14 0 19.60 19.50 19.60 18.70 19.65 2,760,589 53,068,085 19.223 6.174 6.143 6.174 5.891 6.190 8,763,086 6.0559 3.70%
1999-06-11 0 18.90 18.80 18.85 18.30 18.95 4,401,780 82,244,582 18.684 5.954 5.922 5.938 5.765 5.970 13,972,806 5.8860 2.72%
1999-06-10 0 18.40 18.40 18.45 17.90 18.70 6,764,382 124,192,543 18.360 5.796 5.796 5.812 5.639 5.891 21,472,541 5.7838 4.25%
1999-06-09 0 17.65 17.55 17.65 17.45 17.85 1,455,443 25,678,311 17.643 5.560 5.529 5.560 5.497 5.623 4,620,091 5.5580 0.86%
1999-06-08 0 17.50 17.45 17.50 17.45 17.85 2,619,616 46,287,994 17.670 5.513 5.497 5.513 5.497 5.623 8,315,588 5.5664 0.29%
1999-06-07 0 17.45 17.40 17.45 17.30 17.55 2,113,360 36,778,381 17.403 5.497 5.481 5.497 5.450 5.529 6,708,552 5.4823 2.05%
1999-06-04 0 17.10 17.05 17.10 16.95 17.40 2,262,224 38,777,390 17.141 5.387 5.371 5.387 5.340 5.481 7,181,099 5.3999 -0.87%
1999-06-03 0 17.25 17.20 17.25 17.05 17.50 3,936,205 67,917,072 17.254 5.434 5.418 5.434 5.371 5.513 12,494,907 5.4356 -2.54%
1999-06-02 0 17.70 17.70 17.75 17.70 18.40 3,425,664 61,359,808 17.912 5.576 5.576 5.592 5.576 5.796 10,874,269 5.6427 -1.12%
1999-06-01 0 17.90 17.85 17.90 16.95 17.95 2,215,518 38,244,482 17.262 5.639 5.623 5.639 5.340 5.655 7,032,838 5.4380 5.60%
1999-05-31 0 16.95 16.95 17.00 16.90 17.25 2,479,099 42,232,019 17.035 5.340 5.340 5.355 5.324 5.434 7,869,537 5.3665 -0.29%
1999-05-28 0 17.00 16.90 17.00 16.70 17.80 4,491,227 76,853,529 17.112 5.355 5.324 5.355 5.261 5.607 14,256,743 5.3907 -4.49%
1999-05-27 0 17.80 17.80 17.90 17.80 18.65 4,038,338 72,733,220 18.011 5.607 5.607 5.639 5.607 5.875 12,819,113 5.6738 -1.11%
1999-05-26 0 18.00 17.90 18.00 17.60 18.10 5,536,510 98,734,186 17.833 5.670 5.639 5.670 5.544 5.702 17,574,841 5.6179 -1.10%
1999-05-25 0 18.20 18.15 18.20 18.10 19.10 4,285,523 80,356,775 18.751 5.733 5.718 5.733 5.702 6.017 13,603,765 5.9070 -0.82%
1999-05-24 0 18.35 18.35 18.40 17.80 18.40 3,526,500 63,627,624 18.043 5.781 5.781 5.796 5.607 5.796 11,194,358 5.6839 2.80%
1999-05-21 0 17.85 17.85 17.90 17.80 18.20 1,929,085 34,799,081 18.039 5.623 5.623 5.639 5.607 5.733 6,123,598 5.6828 -1.92%
1999-05-20 0 18.20 18.05 18.20 18.00 18.40 1,673,275 30,487,069 18.220 5.733 5.686 5.733 5.670 5.796 5,311,567 5.7398 0.55%
1999-05-19 0 18.10 18.00 18.10 18.00 18.50 1,478,673 26,967,424 18.238 5.702 5.670 5.702 5.670 5.828 4,693,831 5.7453 -2.95%
1999-05-18 0 18.65 18.45 18.65 18.45 19.00 2,568,268 47,838,000 18.627 5.875 5.812 5.875 5.812 5.985 8,152,591 5.8678 -0.80%
1999-05-17 0 18.80 18.80 19.00 18.50 19.10 2,606,672 49,320,329 18.921 5.922 5.922 5.985 5.828 6.017 8,274,499 5.9605 -3.84%
1999-05-14 0 19.55 19.40 19.55 19.40 20.00 1,466,653 28,800,121 19.637 6.159 6.111 6.159 6.111 6.300 4,655,675 6.1860 -0.76%
1999-05-13 0 19.70 19.55 19.70 19.40 20.05 1,865,704 36,896,791 19.776 6.206 6.159 6.206 6.111 6.316 5,922,404 6.2300 -1.50%
1999-05-12 0 20.00 19.90 20.00 19.90 20.25 2,971,557 59,653,599 20.075 6.300 6.269 6.300 6.269 6.379 9,432,773 6.3241 -0.25%
1999-05-11 0 20.05 20.05 20.10 19.75 20.35 2,716,582 54,420,734 20.033 6.316 6.316 6.332 6.222 6.411 8,623,392 6.3108 -1.47%
1999-05-10 0 20.35 20.15 20.35 19.90 21.00 7,815,901 157,934,137 20.207 6.411 6.348 6.411 6.269 6.616 24,810,434 6.3656 -1.69%
1999-05-07 0 20.70 20.65 20.70 20.20 21.60 9,271,024 193,100,398 20.828 6.521 6.505 6.521 6.364 6.805 29,429,509 6.5615 -1.90%
1999-05-06 0 21.10 21.10 21.15 19.40 21.15 11,476,370 234,551,144 20.438 6.647 6.647 6.663 6.111 6.663 36,430,057 6.4384 8.76%
1999-05-05 0 19.40 19.35 19.40 18.90 19.50 3,468,264 66,907,543 19.291 6.111 6.096 6.111 5.954 6.143 11,009,496 6.0773 0.26%
1999-05-04 0 19.35 19.30 19.40 18.80 19.40 5,358,750 102,646,393 19.155 6.096 6.080 6.111 5.922 6.111 17,010,567 6.0343 1.84%
1999-05-03 0 19.00 18.85 19.00 18.30 19.00 2,245,346 42,191,315 18.791 5.985 5.938 5.985 5.765 5.985 7,127,522 5.9195 0.80%
1999-04-30 0 18.85 18.80 18.90 18.20 18.95 4,400,421 82,373,758 18.720 5.938 5.922 5.954 5.733 5.970 13,968,492 5.8971 2.72%
1999-04-29 0 18.35 18.30 18.35 17.80 18.45 4,545,424 82,770,749 18.210 5.781 5.765 5.781 5.607 5.812 14,428,783 5.7365 0.00%
1999-04-28 0 18.35 18.30 18.35 17.80 19.20 4,294,957 79,126,285 18.423 5.781 5.765 5.781 5.607 6.048 13,633,712 5.8037 -2.65%
1999-04-27 0 18.85 18.80 18.85 18.55 19.35 4,300,321 80,712,032 18.769 5.938 5.922 5.938 5.844 6.096 13,650,740 5.9126 0.00%
1999-04-26 0 18.85 18.80 18.85 18.50 19.20 5,233,870 98,586,467 18.836 5.938 5.922 5.938 5.828 6.048 16,614,154 5.9339 0.27%
1999-04-23 0 18.80 18.75 18.80 18.80 19.80 10,431,915 199,905,546 19.163 5.922 5.907 5.922 5.922 6.237 33,114,587 6.0368 -0.79%
1999-04-22 0 18.95 18.80 18.95 17.50 19.15 12,469,545 231,437,820 18.560 5.970 5.922 5.970 5.513 6.033 39,582,745 5.8469 9.22%
1999-04-21 0 17.35 17.25 17.35 16.50 17.35 7,943,223 134,944,616 16.989 5.466 5.434 5.466 5.198 5.466 25,214,599 5.3518 5.79%
1999-04-20 0 16.40 16.40 16.70 16.20 16.85 6,191,431 102,370,647 16.534 5.166 5.166 5.261 5.103 5.308 19,653,791 5.2087 -2.67%
1999-04-19 0 16.85 16.90 16.95 16.55 17.70 11,119,179 191,640,154 17.235 5.308 5.324 5.340 5.214 5.576 35,296,206 5.4295 1.81%
1999-04-16 0 16.55 16.50 16.55 15.65 16.55 12,268,909 200,374,381 16.332 5.214 5.198 5.214 4.930 5.214 38,945,856 5.1449 5.75%
1999-04-15 0 15.65 15.55 15.60 15.00 15.70 6,234,979 96,609,470 15.495 4.930 4.899 4.914 4.725 4.946 19,792,028 4.8812 2.62%
1999-04-14 0 15.25 15.20 15.25 15.20 15.65 5,421,677 83,694,935 15.437 4.804 4.788 4.804 4.788 4.930 17,210,320 4.8631 -1.61%
1999-04-13 0 15.50 15.45 15.50 14.95 15.65 9,673,040 147,620,312 15.261 4.883 4.867 4.883 4.710 4.930 30,705,650 4.8076 4.38%
1999-04-12 0 14.85 14.80 14.85 14.20 15.10 7,448,014 109,723,381 14.732 4.678 4.662 4.678 4.473 4.757 23,642,630 4.6409 2.41%
1999-04-09 0 14.50 14.50 14.55 13.95 14.55 6,165,083 87,485,007 14.190 4.568 4.568 4.584 4.395 4.584 19,570,154 4.4703 3.20%
1999-04-08 0 14.05 14.05 14.10 13.85 14.15 4,987,979 69,928,280 14.019 4.426 4.426 4.442 4.363 4.458 15,833,609 4.4164 0.72%
1999-04-07 0 13.95 13.95 14.00 13.25 14.05 4,802,978 66,599,082 13.866 4.395 4.395 4.410 4.174 4.426 15,246,351 4.3682 5.28%
1999-04-01 0 13.25 13.25 13.30 13.00 13.40 2,323,286 30,674,336 13.203 4.174 4.174 4.190 4.095 4.221 7,374,931 4.1593 0.76%
1999-03-31 0 13.15 13.15 13.20 12.60 13.25 2,122,244 27,598,632 13.004 4.143 4.143 4.158 3.969 4.174 6,736,753 4.0967 4.37%
1999-03-30 0 12.60 12.60 12.65 12.55 12.80 3,918,323 49,811,329 12.712 3.969 3.969 3.985 3.954 4.032 12,438,143 4.0047 -0.40%
1999-03-29 0 12.65 12.65 12.70 12.20 12.85 1,389,005 17,333,874 12.479 3.985 3.985 4.001 3.843 4.048 4,409,193 3.9313 0.40%
1999-03-26 0 12.60 12.55 12.60 12.50 12.70 815,524 10,248,723 12.567 3.969 3.954 3.969 3.938 4.001 2,588,762 3.9589 -0.40%
1999-03-25 0 12.65 12.60 12.65 12.30 12.65 2,322,227 29,054,724 12.512 3.985 3.969 3.985 3.875 3.985 7,371,570 3.9415 2.85%
1999-03-24 0 12.30 12.20 12.30 12.10 12.35 1,358,391 16,587,316 12.211 3.875 3.843 3.875 3.812 3.891 4,312,013 3.8468 -1.20%
1999-03-23 0 12.45 12.45 12.50 12.25 12.45 871,613 10,794,219 12.384 3.922 3.922 3.938 3.859 3.922 2,766,808 3.9013 -0.80%
1999-03-22 0 12.55 12.45 12.55 12.30 12.70 1,153,209 14,498,113 12.572 3.954 3.922 3.954 3.875 4.001 3,660,693 3.9605 -0.40%
1999-03-19 0 12.60 12.60 12.65 12.40 12.85 5,177,673 65,332,240 12.618 3.969 3.969 3.985 3.906 4.048 16,435,765 3.9750 2.44%
1999-03-18 0 12.30 12.30 12.35 12.10 12.60 2,978,260 36,785,599 12.351 3.875 3.875 3.891 3.812 3.969 9,454,050 3.8910 -2.38%
1999-03-17 0 12.60 12.55 12.60 12.20 12.65 2,190,178 27,096,494 12.372 3.969 3.954 3.969 3.843 3.985 6,952,399 3.8974 2.44%
1999-03-16 0 12.30 12.25 12.30 12.10 12.40 1,944,257 23,862,527 12.273 3.875 3.859 3.875 3.812 3.906 6,171,759 3.8664 -0.40%
1999-03-15 0 12.35 12.30 12.35 12.10 12.40 2,489,353 30,526,316 12.263 3.891 3.875 3.891 3.812 3.906 7,902,087 3.8631 0.41%
1999-03-12 0 12.30 12.30 12.35 11.90 12.40 4,673,240 57,007,520 12.199 3.875 3.875 3.891 3.749 3.906 14,834,516 3.8429 4.24%
1999-03-11 0 11.80 11.80 11.85 11.45 12.00 3,932,866 46,087,925 11.719 3.717 3.717 3.733 3.607 3.780 12,484,307 3.6917 1.72%
1999-03-10 0 11.60 11.55 11.60 10.95 11.65 2,934,469 32,961,083 11.232 3.654 3.639 3.654 3.450 3.670 9,315,042 3.5385 5.45%
1999-03-09 0 11.00 10.95 11.00 10.80 11.05 1,143,470 12,545,951 10.972 3.465 3.450 3.465 3.402 3.481 3,629,778 3.4564 1.85%
1999-03-08 0 10.80 10.75 10.80 10.70 10.95 1,660,111 17,936,366 10.804 3.402 3.387 3.402 3.371 3.450 5,269,779 3.4036 1.41%
1999-03-05 0 10.65 10.65 10.70 10.55 10.80 1,726,585 18,439,858 10.680 3.355 3.355 3.371 3.324 3.402 5,480,791 3.3645 0.47%
1999-03-04 0 10.60 10.55 10.60 10.55 10.75 1,762,091 18,702,955 10.614 3.339 3.324 3.339 3.324 3.387 5,593,500 3.3437 -1.40%
1999-03-03 0 10.75 10.75 10.80 10.75 10.95 1,180,583 12,833,375 10.870 3.387 3.387 3.402 3.387 3.450 3,747,588 3.4244 -1.38%
1999-03-02 0 10.90 10.90 10.95 10.85 11.20 1,314,584 14,526,554 11.050 3.434 3.434 3.450 3.418 3.528 4,172,954 3.4811 -2.24%
1999-03-01 0 11.15 11.20 11.25 10.95 11.30 2,632,521 29,190,208 11.088 3.513 3.528 3.544 3.450 3.560 8,356,553 3.4931 2.29%
1999-02-26 0 10.90 10.85 10.90 10.60 10.90 2,707,392 29,209,952 10.789 3.434 3.418 3.434 3.339 3.434 8,594,220 3.3988 3.32%
1999-02-25 0 10.55 10.50 10.55 10.40 10.55 1,173,457 12,287,995 10.472 3.324 3.308 3.324 3.276 3.324 3,724,967 3.2988 0.38%
1999-02-24 0 10.65 10.60 10.70 10.40 10.70 1,655,180 17,462,748 10.550 3.311 3.295 3.326 3.233 3.326 5,324,115 3.2799 2.90%
1999-02-23 0 10.35 10.35 10.40 10.35 10.60 1,140,151 11,907,570 10.444 3.218 3.218 3.233 3.218 3.295 3,667,453 3.2468 0.49%
1999-02-22 0 10.30 10.30 10.35 10.30 10.60 899,695 9,381,000 10.427 3.202 3.202 3.218 3.202 3.295 2,893,993 3.2415 -2.37%
1999-02-19 0 10.55 10.50 10.55 10.30 10.90 1,403,768 14,949,341 10.649 3.280 3.264 3.280 3.202 3.389 4,515,414 3.3107 -1.40%
1999-02-15 0 10.70 10.70 10.75 10.50 10.85 585,505 6,261,642 10.694 3.326 3.326 3.342 3.264 3.373 1,883,358 3.3247 0.00%
1999-02-12 0 10.70 10.65 10.70 10.50 10.80 980,212 10,437,690 10.648 3.326 3.311 3.326 3.264 3.358 3,152,987 3.3104 2.88%
1999-02-11 0 10.40 10.40 10.45 10.25 10.70 1,395,354 14,575,045 10.445 3.233 3.233 3.249 3.187 3.326 4,488,349 3.2473 0.00%
1999-02-10 0 10.40 10.40 10.50 10.35 10.50 1,094,159 11,372,904 10.394 3.233 3.233 3.264 3.218 3.264 3,519,513 3.2314 -0.95%
1999-02-09 0 10.50 10.50 10.55 10.15 10.55 1,148,407 11,875,571 10.341 3.264 3.264 3.280 3.155 3.280 3,694,010 3.2148 3.45%
1999-02-08 0 10.15 10.15 10.25 10.15 10.60 889,801 9,225,300 10.368 3.155 3.155 3.187 3.155 3.295 2,862,168 3.2232 -3.33%
1999-02-05 0 10.50 10.45 10.55 10.20 10.75 2,264,831 23,591,324 10.416 3.264 3.249 3.280 3.171 3.342 7,285,142 3.2383 -0.94%
1999-02-04 0 10.60 10.60 10.65 10.60 10.85 1,047,747 11,209,780 10.699 3.295 3.295 3.311 3.295 3.373 3,370,223 3.3261 -2.75%
1999-02-03 0 10.90 10.85 10.90 10.85 11.15 2,559,627 28,123,963 10.988 3.389 3.373 3.389 3.373 3.466 8,233,394 3.4158 -3.11%
1999-02-02 0 11.25 11.25 11.30 10.80 11.70 4,315,706 48,389,450 11.212 3.497 3.497 3.513 3.358 3.637 13,882,064 3.4858 3.21%
1999-02-01 0 10.90 10.85 10.90 10.60 11.05 3,162,780 34,206,967 10.815 3.389 3.373 3.389 3.295 3.435 10,173,519 3.3624 -1.36%
1999-01-29 0 11.05 10.85 10.90 10.60 11.10 1,292,864 14,029,867 10.852 3.435 3.373 3.389 3.295 3.451 4,158,676 3.3736 0.45%
1999-01-28 0 11.00 11.00 11.10 10.60 11.30 2,266,117 24,550,561 10.834 3.420 3.420 3.451 3.295 3.513 7,289,278 3.3680 -3.08%
1999-01-27 0 11.35 11.35 11.40 10.85 11.50 2,203,270 24,599,412 11.165 3.529 3.529 3.544 3.373 3.575 7,087,122 3.4710 5.58%
1999-01-26 0 10.75 10.75 10.80 10.55 10.90 2,018,693 21,660,680 10.730 3.342 3.342 3.358 3.280 3.389 6,493,405 3.3358 1.90%
1999-01-25 0 10.55 10.45 10.60 10.00 10.60 3,182,891 32,574,653 10.234 3.280 3.249 3.295 3.109 3.295 10,238,208 3.1817 1.44%
1999-01-22 0 10.40 10.35 10.45 10.10 10.95 8,349,829 87,556,112 10.486 3.233 3.218 3.249 3.140 3.404 26,858,378 3.2599 -4.15%
1999-01-21 0 10.85 10.85 10.90 10.65 12.00 5,398,861 60,435,888 11.194 3.373 3.373 3.389 3.311 3.731 17,366,182 3.4801 -9.96%
1999-01-20 0 12.05 12.05 12.10 12.00 12.20 953,872 11,528,072 12.086 3.746 3.746 3.762 3.731 3.793 3,068,261 3.7572 -1.63%
1999-01-19 0 12.25 12.10 12.30 12.00 12.50 1,503,390 18,350,827 12.206 3.808 3.762 3.824 3.731 3.886 4,835,862 3.7947 -1.61%
1999-01-18 0 12.45 12.45 12.50 12.20 12.90 2,139,083 26,559,563 12.416 3.871 3.871 3.886 3.793 4.010 6,880,656 3.8600 -1.58%
1999-01-15 0 12.65 12.60 12.65 11.90 12.65 2,135,196 26,360,016 12.345 3.933 3.917 3.933 3.700 3.933 6,868,153 3.8380 4.12%
1999-01-14 0 12.15 12.15 12.20 11.70 12.20 4,366,552 52,250,231 11.966 3.777 3.777 3.793 3.637 3.793 14,045,617 3.7200 -0.41%
1999-01-13 0 12.20 12.20 12.25 12.20 13.20 5,720,398 72,096,253 12.603 3.793 3.793 3.808 3.793 4.104 18,400,450 3.9182 -8.27%
1999-01-12 0 13.30 13.25 13.30 13.10 13.35 2,382,223 31,496,698 13.222 4.135 4.119 4.135 4.073 4.150 7,662,749 4.1104 -0.75%
1999-01-11 0 13.40 13.35 13.40 13.25 13.90 2,357,738 31,710,889 13.450 4.166 4.150 4.166 4.119 4.321 7,583,990 4.1813 -3.25%
1999-01-08 0 13.85 13.80 13.85 13.80 14.20 3,467,773 48,503,003 13.987 4.306 4.290 4.306 4.290 4.415 11,154,571 4.3483 -1.42%
1999-01-07 0 14.05 14.05 14.10 13.95 14.40 6,069,916 85,620,624 14.106 4.368 4.368 4.383 4.337 4.477 19,524,723 4.3852 3.31%
1999-01-06 0 13.60 13.65 13.70 13.20 13.70 1,331,120 17,862,807 13.419 4.228 4.244 4.259 4.104 4.259 4,281,731 4.1719 3.03%
1999-01-05 0 13.20 13.15 13.20 13.00 13.25 777,683 10,240,042 13.167 4.104 4.088 4.104 4.041 4.119 2,501,525 4.0935 0.76%
1999-01-04 0 13.10 13.10 13.15 13.05 13.45 1,256,000 16,483,850 13.124 4.073 4.073 4.088 4.057 4.181 4,040,097 4.0801 -2.96%
1998-12-31 0 13.50 13.45 13.50 13.35 13.50 385,203 5,176,092 13.437 4.197 4.181 4.197 4.150 4.197 1,239,059 4.1774 -0.37%
1998-12-30 0 13.55 13.55 13.60 13.50 13.80 890,714 12,086,908 13.570 4.212 4.212 4.228 4.197 4.290 2,865,105 4.2187 -1.09%
1998-12-29 0 13.70 13.65 13.70 13.60 13.80 343,376 4,693,610 13.669 4.259 4.244 4.259 4.228 4.290 1,104,516 4.2495 0.37%
1998-12-28 0 13.65 13.65 13.70 13.65 14.00 425,369 5,853,943 13.762 4.244 4.244 4.259 4.244 4.352 1,368,258 4.2784 -1.44%
1998-12-24 0 13.85 13.85 13.90 13.60 13.85 798,578 10,925,787 13.682 4.306 4.306 4.321 4.228 4.306 2,568,736 4.2534 2.21%
1998-12-23 0 13.55 13.55 13.60 13.55 13.80 1,172,699 15,975,718 13.623 4.212 4.212 4.228 4.212 4.290 3,772,148 4.2352 -2.17%
1998-12-22 0 13.85 13.80 13.85 13.80 14.00 988,231 13,738,587 13.902 4.306 4.290 4.306 4.290 4.352 3,178,781 4.3220 -1.07%
1998-12-21 0 14.00 13.95 14.00 13.85 14.30 1,482,330 20,858,346 14.071 4.352 4.337 4.352 4.306 4.446 4,768,119 4.3745 -0.36%
1998-12-18 0 14.05 14.05 14.10 13.90 14.15 1,946,774 27,322,732 14.035 4.368 4.368 4.383 4.321 4.399 6,262,067 4.3632 -0.71%
1998-12-17 0 14.15 14.10 14.15 13.80 14.15 686,756 9,598,469 13.977 4.399 4.383 4.399 4.290 4.399 2,209,045 4.3451 1.43%
1998-12-16 0 13.95 13.95 14.00 13.90 14.30 817,084 11,517,848 14.096 4.337 4.337 4.352 4.321 4.446 2,628,263 4.3823 -0.71%
1998-12-15 0 14.05 14.00 14.05 13.85 14.05 798,518 11,156,440 13.971 4.368 4.352 4.368 4.306 4.368 2,568,543 4.3435 1.44%
1998-12-14 0 13.85 13.80 13.90 13.75 14.20 1,862,029 25,867,051 13.892 4.306 4.290 4.321 4.275 4.415 5,989,473 4.3188 -2.46%
1998-12-11 0 14.20 14.20 14.25 13.80 14.35 2,825,737 40,214,079 14.231 4.415 4.415 4.430 4.290 4.461 9,089,373 4.4243 -1.73%
1998-12-10 0 14.45 14.45 14.50 14.10 14.60 1,579,741 22,769,213 14.413 4.492 4.492 4.508 4.383 4.539 5,081,455 4.4808 0.70%
1998-12-09 0 14.35 14.30 14.35 14.00 14.40 2,482,622 35,211,959 14.183 4.461 4.446 4.461 4.352 4.477 7,985,696 4.4094 0.70%
1998-12-08 0 14.25 14.20 14.25 14.15 14.70 2,383,400 34,466,190 14.461 4.430 4.415 4.430 4.399 4.570 7,666,535 4.4957 -2.73%
1998-12-07 0 14.65 14.60 14.65 14.45 14.90 5,473,788 80,165,476 14.645 4.554 4.539 4.554 4.492 4.632 17,607,195 4.5530 5.40%
1998-12-04 0 13.90 13.90 13.95 13.75 14.45 2,453,900 34,548,800 14.079 4.321 4.321 4.337 4.275 4.492 7,893,308 4.3770 -1.07%
1998-12-03 0 14.05 14.00 14.05 13.30 14.20 2,317,652 31,851,607 13.743 4.368 4.352 4.368 4.135 4.415 7,455,048 4.2725 1.44%
1998-12-02 0 13.85 13.80 13.90 13.75 14.15 2,891,551 40,414,293 13.977 4.306 4.290 4.321 4.275 4.399 9,301,073 4.3451 0.73%
1998-12-01 0 13.75 13.70 13.75 13.70 14.10 5,826,386 80,740,486 13.858 4.275 4.259 4.275 4.259 4.383 18,741,375 4.3081 -4.84%
1998-11-30 0 14.45 14.40 14.45 14.40 15.10 3,650,509 53,560,078 14.672 4.492 4.477 4.492 4.477 4.694 11,742,366 4.5613 -3.99%
1998-11-27 0 15.05 15.05 15.10 14.95 15.40 5,739,526 86,686,046 15.103 4.679 4.679 4.694 4.648 4.788 18,461,978 4.6954 -0.99%
1998-11-26 0 15.20 15.20 15.25 14.80 15.50 9,372,810 142,481,482 15.202 4.725 4.725 4.741 4.601 4.819 30,148,937 4.7259 4.83%
1998-11-25 0 14.50 14.45 14.50 14.45 15.30 8,686,864 128,722,558 14.818 4.508 4.492 4.508 4.492 4.757 27,942,497 4.6067 -1.69%
1998-11-24 0 14.75 14.75 14.80 13.60 15.00 12,750,562 184,671,958 14.483 4.586 4.586 4.601 4.228 4.663 41,013,943 4.5027 9.67%
1998-11-23 0 13.45 13.45 13.50 13.05 13.50 3,756,252 50,055,988 13.326 4.181 4.181 4.197 4.057 4.197 12,082,503 4.1428 3.07%
1998-11-20 0 13.05 13.05 13.10 13.00 13.55 2,705,077 35,729,618 13.208 4.057 4.057 4.073 4.041 4.212 8,701,254 4.1063 -0.76%
1998-11-19 0 13.15 13.15 13.20 13.05 13.30 2,770,347 36,561,450 13.197 4.088 4.088 4.104 4.057 4.135 8,911,204 4.1029 0.77%
1998-11-18 0 13.05 13.00 13.05 12.70 13.45 4,823,523 62,998,525 13.061 4.057 4.041 4.057 3.948 4.181 15,515,528 4.0604 3.98%
1998-11-17 0 12.55 12.50 12.55 12.50 12.90 892,683 11,265,946 12.620 3.902 3.886 3.902 3.886 4.010 2,871,438 3.9235 -1.57%
1998-11-16 0 12.75 12.80 12.85 12.60 12.90 1,325,562 16,885,174 12.738 3.964 3.979 3.995 3.917 4.010 4,263,853 3.9601 1.19%
1998-11-13 0 12.60 12.55 12.65 12.40 12.75 770,045 9,720,019 12.623 3.917 3.902 3.933 3.855 3.964 2,476,956 3.9242 0.00%
1998-11-12 0 12.60 12.60 12.70 12.60 13.00 848,347 10,836,882 12.774 3.917 3.917 3.948 3.917 4.041 2,728,825 3.9713 -1.56%
1998-11-11 0 12.80 12.80 12.85 12.00 12.85 1,652,272 20,748,975 12.558 3.979 3.979 3.995 3.731 3.995 5,314,761 3.9040 3.23%
1998-11-10 0 12.40 12.35 12.40 12.15 12.50 1,590,777 19,602,681 12.323 3.855 3.839 3.855 3.777 3.886 5,116,954 3.8309 -1.98%
1998-11-09 0 12.65 12.60 12.65 12.55 12.90 1,686,796 21,516,720 12.756 3.933 3.917 3.933 3.902 4.010 5,425,812 3.9656 -3.07%
1998-11-06 0 13.05 12.95 13.10 12.90 13.35 2,990,078 39,129,136 13.086 4.057 4.026 4.073 4.010 4.150 9,617,999 4.0683 0.77%
1998-11-05 0 12.95 12.90 12.95 12.90 13.75 3,889,346 52,379,713 13.467 4.026 4.010 4.026 4.010 4.275 12,510,618 4.1868 -3.36%
1998-11-04 0 13.40 13.35 13.40 12.90 13.80 4,387,833 58,246,744 13.275 4.166 4.150 4.166 4.010 4.290 14,114,071 4.1269 3.08%
1998-11-03 0 13.00 13.00 13.05 12.90 13.10 2,993,861 38,879,582 12.986 4.041 4.041 4.057 4.010 4.073 9,630,167 4.0373 1.56%
1998-11-02 0 12.80 12.75 12.80 12.60 12.95 2,436,021 31,049,384 12.746 3.979 3.964 3.979 3.917 4.026 7,835,798 3.9625 0.00%
1998-10-30 0 12.80 12.90 12.95 12.80 13.15 3,625,491 47,167,341 13.010 3.979 4.010 4.026 3.979 4.088 11,661,892 4.0446 0.39%
1998-10-29 0 12.75 12.70 12.75 12.45 12.90 3,749,845 47,457,977 12.656 3.964 3.948 3.964 3.871 4.010 12,061,894 3.9345 -0.78%
1998-10-27 0 12.85 12.80 12.85 12.50 13.00 2,271,565 29,063,599 12.795 3.995 3.979 3.995 3.886 4.041 7,306,802 3.9776 2.39%
1998-10-26 0 12.55 12.55 12.60 12.55 12.85 1,381,626 17,532,758 12.690 3.902 3.902 3.917 3.902 3.995 4,444,191 3.9451 -1.57%
1998-10-23 0 12.75 12.75 12.80 12.15 12.90 3,579,137 44,708,767 12.491 3.964 3.964 3.979 3.777 4.010 11,512,788 3.8834 1.19%
1998-10-22 0 12.60 12.60 12.65 12.55 13.30 4,296,719 55,611,176 12.943 3.917 3.917 3.933 3.902 4.135 13,820,990 4.0237 -3.82%
1998-10-21 0 13.10 13.10 13.15 13.05 13.50 7,257,958 96,158,012 13.249 4.073 4.073 4.088 4.057 4.197 23,346,224 4.1188 2.75%
1998-10-20 0 12.75 12.75 12.80 12.20 13.25 5,772,990 73,251,839 12.689 3.964 3.964 3.979 3.793 4.119 18,569,619 3.9447 4.08%
1998-10-19 0 12.25 12.25 12.30 11.95 12.80 4,904,959 60,665,583 12.368 3.808 3.808 3.824 3.715 3.979 15,777,478 3.8451 0.82%
1998-10-16 0 12.15 12.10 12.15 11.90 12.70 8,199,264 99,616,352 12.149 3.777 3.762 3.777 3.700 3.948 26,374,065 3.7771 6.58%
1998-10-15 0 11.40 11.35 11.40 11.20 11.65 2,872,658 33,017,030 11.494 3.544 3.529 3.544 3.482 3.622 9,240,301 3.5732 -0.44%
1998-10-14 0 11.45 11.45 11.50 11.30 12.00 2,616,042 30,620,934 11.705 3.560 3.560 3.575 3.513 3.731 8,414,860 3.6389 -3.38%
1998-10-13 0 11.85 11.80 11.85 10.90 12.10 3,471,789 40,216,546 11.584 3.684 3.668 3.684 3.389 3.762 11,167,489 3.6012 0.42%
1998-10-12 0 11.80 11.70 11.75 11.60 12.35 5,343,451 63,837,309 11.947 3.668 3.637 3.653 3.606 3.839 17,187,948 3.7141 1.72%
1998-10-09 0 11.60 11.55 11.60 11.30 11.75 5,088,625 58,392,025 11.475 3.606 3.591 3.606 3.513 3.653 16,368,265 3.5674 2.65%
1998-10-08 0 11.30 11.20 11.30 10.50 11.35 5,403,260 59,726,753 11.054 3.513 3.482 3.513 3.264 3.529 17,380,332 3.4365 7.11%
1998-10-07 0 10.55 10.55 10.60 10.30 10.70 5,087,738 53,454,660 10.507 3.280 3.280 3.295 3.202 3.326 16,365,412 3.2663 2.43%
1998-10-05 0 10.30 10.30 10.40 10.10 10.70 1,456,496 15,198,804 10.435 3.202 3.202 3.233 3.140 3.326 4,685,020 3.2441 -5.94%
1998-09-30 0 10.95 10.95 11.00 10.35 11.00 1,679,204 17,870,045 10.642 3.404 3.404 3.420 3.218 3.420 5,401,392 3.3084 4.29%
1998-09-29 0 10.50 10.45 10.50 10.30 10.60 2,278,336 23,796,075 10.444 3.264 3.249 3.264 3.202 3.295 7,328,582 3.2470 0.96%
1998-09-28 0 10.40 10.35 10.40 10.30 10.60 3,129,492 32,775,676 10.473 3.233 3.218 3.233 3.202 3.295 10,066,443 3.2559 3.48%
1998-09-25 0 10.05 10.05 10.15 9.550 10.20 1,567,541 15,463,707 9.8649 3.124 3.124 3.155 2.969 3.171 5,042,212 3.0668 -0.99%
1998-09-24 0 10.15 10.10 10.15 9.900 10.30 2,672,691 27,133,754 10.152 3.155 3.140 3.155 3.078 3.202 8,597,080 3.1562 5.18%
1998-09-23 0 9.650 9.600 9.650 9.250 9.750 1,538,445 14,648,285 9.5215 3.000 2.984 3.000 2.876 3.031 4,948,621 2.9601 3.76%
1998-09-22 0 9.300 9.250 9.350 9.100 9.400 2,268,322 20,950,555 9.2361 2.891 2.876 2.907 2.829 2.922 7,296,371 2.8714 5.08%
1998-09-21 0 8.850 8.800 8.850 8.800 9.350 1,802,713 16,029,952 8.8921 2.751 2.736 2.751 2.736 2.907 5,798,675 2.7644 -6.84%
1998-09-18 0 9.500 9.500 9.550 9.500 10.00 3,418,784 32,815,103 9.5985 2.953 2.953 2.969 2.953 3.109 10,996,991 2.9840 -5.47%
1998-09-17 0 10.05 10.00 10.05 10.00 10.50 1,158,754 11,707,972 10.104 3.124 3.109 3.124 3.109 3.264 3,727,292 3.1411 -3.83%
1998-09-16 0 10.45 10.45 10.50 10.25 10.60 696,133 7,296,859 10.482 3.249 3.249 3.264 3.187 3.295 2,239,208 3.2587 0.00%
1998-09-15 0 10.45 10.40 10.50 10.35 10.70 883,432 9,297,496 10.524 3.249 3.233 3.264 3.218 3.326 2,841,681 3.2718 -0.48%
1998-09-14 0 10.50 10.45 10.50 10.00 10.60 1,138,309 11,687,015 10.267 3.264 3.249 3.264 3.109 3.295 3,661,528 3.1918 0.96%
1998-09-11 0 10.40 10.35 10.45 10.00 10.45 1,491,122 15,361,811 10.302 3.233 3.218 3.249 3.109 3.249 4,796,400 3.2028 -0.48%
1998-09-10 0 10.45 10.45 10.50 9.900 10.70 1,646,276 17,174,473 10.432 3.249 3.249 3.264 3.078 3.326 5,295,474 3.2432 2.45%
1998-09-09 0 10.20 10.15 10.20 10.20 11.55 4,812,037 51,011,943 10.601 3.171 3.155 3.171 3.171 3.591 15,478,581 3.2956 -10.53%
1998-09-08 0 11.40 11.35 11.45 11.25 12.55 5,711,976 68,287,762 11.955 3.544 3.529 3.560 3.497 3.902 18,373,359 3.7167 -5.79%
1998-09-07 0 12.10 12.10 12.30 9.600 12.30 10,814,620 118,418,027 10.950 3.762 3.762 3.824 2.984 3.824 34,786,718 3.4041 26.04%
1998-09-04 0 9.600 9.700 10.00 8.300 9.800 7,223,493 65,498,380 9.0674 2.984 3.016 3.109 2.580 3.047 23,235,363 2.8189 11.63%
1998-09-03 0 8.600 8.550 8.600 7.950 8.650 5,801,445 49,102,733 8.4639 2.674 2.658 2.674 2.472 2.689 18,661,149 2.6313 6.17%
1998-09-02 0 8.100 8.050 8.100 8.050 8.250 1,657,720 13,517,186 8.1541 2.518 2.503 2.518 2.503 2.565 5,332,285 2.5350 1.89%
1998-09-01 0 7.950 7.900 8.000 7.750 8.150 1,868,301 14,896,782 7.9734 2.472 2.456 2.487 2.409 2.534 6,009,648 2.4788 -1.24%
1998-08-31 0 8.050 8.050 8.100 7.900 8.200 2,856,490 23,034,059 8.0638 2.503 2.503 2.518 2.456 2.549 9,188,294 2.5069 -5.29%
1998-08-28 0 8.500 8.500 8.550 8.500 8.550 64,048,025 544,420,457 8.5002 2.643 2.643 2.658 2.643 2.658 206,019,315 2.6426 -1.16%
1998-08-27 0 8.600 8.600 8.650 8.450 8.650 13,391,633 114,068,048 8.5179 2.674 2.674 2.689 2.627 2.689 43,076,036 2.6481 1.78%
1998-08-26 0 8.450 8.450 8.500 7.950 8.450 6,751,518 55,820,525 8.2678 2.627 2.627 2.643 2.472 2.627 21,717,190 2.5703 3.68%
1998-08-25 0 8.150 8.150 8.200 7.950 8.250 3,912,134 31,655,874 8.0917 2.534 2.534 2.549 2.472 2.565 12,583,919 2.5156 2.52%
1998-08-24 0 7.950 7.950 8.000 7.650 8.000 1,927,043 15,076,808 7.8238 2.472 2.472 2.487 2.378 2.487 6,198,600 2.4323 1.27%
1998-08-21 0 7.850 7.850 7.950 7.800 8.000 1,381,228 10,911,408 7.8998 2.440 2.440 2.472 2.425 2.487 4,442,911 2.4559 -1.88%
1998-08-20 0 8.000 7.950 8.000 7.900 8.400 2,696,432 21,808,881 8.0881 2.487 2.472 2.487 2.456 2.611 8,673,446 2.5144 1.65%
1998-08-19 0 8.050 8.050 8.100 7.750 8.100 2,767,940 21,942,229 7.9273 2.447 2.447 2.462 2.355 2.462 9,107,098 2.4094 5.23%
1998-08-18 0 7.650 7.600 7.650 7.500 7.850 1,891,156 14,375,515 7.6014 2.325 2.310 2.325 2.279 2.386 6,222,296 2.3103 0.00%
1998-08-14 0 7.650 7.600 7.700 7.300 7.800 3,684,856 27,909,074 7.5740 2.325 2.310 2.340 2.219 2.371 12,123,942 2.3020 5.52%
1998-08-13 0 7.250 7.200 7.300 7.200 7.500 2,405,610 17,564,552 7.3015 2.204 2.188 2.219 2.188 2.279 7,914,957 2.2192 -2.68%
1998-08-12 0 7.450 7.450 7.500 7.200 7.550 1,481,201 10,977,104 7.4109 2.264 2.264 2.279 2.188 2.295 4,873,459 2.2524 1.36%
1998-08-11 0 7.350 7.350 7.450 7.300 7.600 1,637,678 12,197,590 7.4481 2.234 2.234 2.264 2.219 2.310 5,388,301 2.2637 -2.65%
1998-08-10 0 7.550 7.550 7.600 7.500 7.650 1,147,607 8,682,397 7.5657 2.295 2.295 2.310 2.279 2.325 3,775,866 2.2994 -0.66%
1998-08-07 0 7.600 7.550 7.600 7.550 7.850 1,972,744 15,053,878 7.6309 2.310 2.295 2.310 2.295 2.386 6,490,738 2.3193 -1.94%
1998-08-06 0 7.750 7.750 7.800 7.750 7.950 1,255,224 9,844,790 7.8431 2.355 2.355 2.371 2.355 2.416 4,129,948 2.3838 -1.27%
1998-08-05 0 7.850 7.900 7.950 7.650 7.950 1,163,991 9,122,825 7.8375 2.386 2.401 2.416 2.325 2.416 3,829,772 2.3821 -1.26%
1998-08-04 0 7.950 7.950 8.000 7.650 8.000 1,521,410 11,865,629 7.7991 2.416 2.416 2.431 2.325 2.431 5,005,755 2.3704 1.92%
1998-08-03 0 7.800 7.800 7.850 7.600 7.950 1,766,649 13,775,331 7.7974 2.371 2.371 2.386 2.310 2.416 5,812,643 2.3699 -2.50%
1998-07-31 0 8.000 7.950 8.000 7.800 8.300 999,021 7,945,837 7.9536 2.431 2.416 2.431 2.371 2.523 3,286,987 2.4174 -1.23%
1998-07-30 0 8.100 8.000 8.100 7.700 8.150 1,713,076 13,445,464 7.8487 2.462 2.431 2.462 2.340 2.477 5,636,376 2.3855 4.52%
1998-07-29 0 7.750 7.750 7.800 7.750 8.000 2,040,782 16,021,612 7.8507 2.355 2.355 2.371 2.355 2.431 6,714,597 2.3861 -1.90%
1998-07-28 0 7.900 7.900 7.950 7.850 8.250 2,169,043 17,259,790 7.9573 2.401 2.401 2.416 2.386 2.507 7,136,602 2.4185 -0.63%
1998-07-27 0 7.950 7.950 8.000 7.950 8.150 1,617,790 13,008,461 8.0409 2.416 2.416 2.431 2.416 2.477 5,322,865 2.4439 -4.22%
1998-07-24 0 8.300 8.250 8.300 7.750 8.400 2,182,562 17,857,284 8.1818 2.523 2.507 2.523 2.355 2.553 7,181,083 2.4867 4.40%
1998-07-23 0 7.950 7.900 7.950 7.900 8.050 1,425,040 11,378,078 7.9844 2.416 2.401 2.416 2.401 2.447 4,688,678 2.4267 -1.85%
1998-07-22 0 8.100 8.100 8.150 8.100 8.400 1,993,807 16,303,345 8.1770 2.462 2.462 2.477 2.462 2.553 6,560,040 2.4853 -2.99%
1998-07-21 0 8.350 8.350 8.400 8.300 8.600 1,395,231 11,836,321 8.4834 2.538 2.538 2.553 2.523 2.614 4,590,600 2.5784 -0.60%
1998-07-20 0 8.400 8.400 8.450 8.350 8.500 739,021 6,225,531 8.4240 2.553 2.553 2.568 2.538 2.583 2,431,533 2.5603 -0.59%
1998-07-17 0 8.450 8.450 8.500 8.400 8.800 2,012,410 17,179,993 8.5370 2.568 2.568 2.583 2.553 2.675 6,621,247 2.5947 -2.31%
1998-07-16 0 8.650 8.600 8.650 8.300 8.650 1,282,197 10,930,511 8.5248 2.629 2.614 2.629 2.523 2.629 4,218,695 2.5910 1.76%
1998-07-15 0 8.500 8.400 8.500 8.250 8.500 1,928,343 16,069,998 8.3336 2.583 2.553 2.583 2.507 2.583 6,344,649 2.5328 4.94%
1998-07-14 0 8.100 8.100 8.150 8.000 8.250 787,510 6,408,171 8.1373 2.462 2.462 2.477 2.431 2.507 2,591,072 2.4732 0.62%
1998-07-13 0 8.050 8.150 8.200 7.800 8.150 1,854,258 14,808,987 7.9865 2.447 2.477 2.492 2.371 2.477 6,100,894 2.4273 -1.23%
1998-07-10 0 8.150 8.150 8.200 8.000 8.450 2,257,058 18,676,237 8.2746 2.477 2.477 2.492 2.431 2.568 7,426,190 2.5149 -4.12%
1998-07-09 0 8.500 8.450 8.500 8.450 8.750 1,113,740 9,614,052 8.6322 2.583 2.568 2.583 2.568 2.659 3,664,436 2.6236 0.00%
1998-07-08 0 8.500 8.500 8.550 8.500 8.700 839,309 7,212,415 8.5933 2.583 2.583 2.599 2.583 2.644 2,761,501 2.6118 -1.16%
1998-07-07 0 8.600 8.500 8.600 8.450 8.650 541,363 4,633,092 8.5582 2.614 2.583 2.614 2.568 2.629 1,781,197 2.6011 0.58%
1998-07-06 0 8.550 8.500 8.550 8.450 8.650 953,488 8,114,300 8.5101 2.599 2.583 2.599 2.568 2.629 3,137,174 2.5865 -0.58%
1998-07-03 0 8.600 8.600 8.650 8.500 8.600 893,864 7,677,662 8.5893 2.614 2.614 2.629 2.583 2.614 2,940,998 2.6106 -2.82%
1998-07-02 0 8.850 8.800 8.850 8.750 9.100 2,562,600 22,737,480 8.8728 2.690 2.675 2.690 2.659 2.766 8,431,487 2.6967 5.36%
1998-06-30 0 8.400 8.400 8.450 8.400 8.700 1,656,621 14,211,563 8.5786 2.553 2.553 2.568 2.553 2.644 5,450,628 2.6073 -1.18%
1998-06-29 0 8.500 8.500 8.550 8.500 9.000 2,564,720 22,451,002 8.7538 2.583 2.583 2.599 2.583 2.735 8,438,462 2.6606 -2.30%
1998-06-26 0 8.700 8.700 8.750 8.450 9.000 2,481,153 21,771,057 8.7746 2.644 2.644 2.659 2.568 2.735 8,163,509 2.6669 -3.87%
1998-06-25 0 9.050 9.050 9.100 8.550 9.100 3,027,013 27,164,977 8.9742 2.751 2.751 2.766 2.599 2.766 9,959,502 2.7275 4.62%
1998-06-24 0 8.650 8.600 8.650 8.300 8.650 1,120,406 9,444,591 8.4296 2.629 2.614 2.629 2.523 2.629 3,686,369 2.5620 2.98%
1998-06-23 0 8.400 8.350 8.400 8.050 8.950 3,229,684 27,497,633 8.5140 2.553 2.538 2.553 2.447 2.720 10,626,332 2.5877 -2.33%
1998-06-22 0 8.600 8.550 8.650 8.500 9.100 2,114,383 18,637,391 8.8146 2.614 2.599 2.629 2.583 2.766 6,956,760 2.6790 -4.97%
1998-06-19 0 9.050 9.000 9.050 8.650 9.200 2,370,341 21,225,477 8.9546 2.751 2.735 2.751 2.629 2.796 7,798,915 2.7216 1.12%
1998-06-18 0 8.950 8.900 8.950 8.500 9.300 6,224,567 56,177,088 9.0251 2.720 2.705 2.720 2.583 2.827 20,480,120 2.7430 8.48%
1998-06-17 0 8.250 8.200 8.250 7.900 8.300 2,636,054 21,465,439 8.1430 2.507 2.492 2.507 2.401 2.523 8,673,166 2.4749 5.77%
1998-06-16 0 7.800 7.650 7.800 7.550 8.000 1,963,157 15,287,876 7.7874 2.371 2.325 2.371 2.295 2.431 6,459,195 2.3668 0.00%
1998-06-15 0 7.800 7.750 7.800 7.750 8.050 3,740,878 29,556,685 7.9010 2.371 2.355 2.371 2.355 2.447 12,308,266 2.4014 -4.88%
1998-06-12 0 8.200 8.150 8.200 7.850 8.400 4,601,724 37,862,650 8.2279 2.492 2.477 2.492 2.386 2.553 15,140,629 2.5007 2.50%
1998-06-11 0 8.000 8.000 8.050 7.800 8.400 8,837,819 70,444,945 7.9709 2.431 2.431 2.447 2.371 2.553 29,078,262 2.4226 -4.19%
1998-06-10 0 8.350 8.350 8.400 8.000 8.700 5,668,226 46,566,155 8.2153 2.538 2.538 2.553 2.431 2.644 18,649,642 2.4969 -6.18%
1998-06-09 0 8.900 8.900 8.950 8.800 9.500 1,873,012 16,719,390 8.9265 2.705 2.705 2.720 2.675 2.887 6,162,599 2.7130 -5.82%
1998-06-08 0 9.450 9.400 9.450 9.250 9.650 1,943,815 18,207,621 9.3670 2.872 2.857 2.872 2.811 2.933 6,395,556 2.8469 -1.05%
1998-06-05 0 9.550 9.550 9.600 9.450 9.650 1,281,189 12,255,789 9.5659 2.903 2.903 2.918 2.872 2.933 4,215,378 2.9074 0.53%
1998-06-04 0 9.500 9.500 9.550 9.500 9.950 2,657,050 25,605,099 9.6367 2.887 2.887 2.903 2.887 3.024 8,742,247 2.9289 -3.55%
1998-06-03 0 9.850 9.800 9.850 9.500 9.950 2,766,161 26,825,287 9.6977 2.994 2.979 2.994 2.887 3.024 9,101,245 2.9474 2.07%
1998-06-02 0 9.650 9.650 9.700 9.450 10.05 5,006,297 48,313,477 9.6505 2.933 2.933 2.948 2.872 3.055 16,471,758 2.9331 -3.98%
1998-06-01 0 10.05 10.00 10.05 9.800 10.80 3,687,783 37,363,239 10.132 3.055 3.039 3.055 2.979 3.282 12,133,573 3.0793 -2.90%
1998-05-29 0 10.35 10.30 10.50 10.30 10.70 2,467,676 25,731,279 10.427 3.146 3.131 3.191 3.131 3.252 8,119,167 3.1692 -0.48%
1998-05-28 0 10.40 10.40 10.45 10.35 11.05 5,246,972 55,950,763 10.663 3.161 3.161 3.176 3.146 3.358 17,263,629 3.2410 -6.73%
1998-05-27 0 11.15 11.15 11.20 11.00 12.00 3,067,651 34,950,161 11.393 3.389 3.389 3.404 3.343 3.647 10,093,210 3.4627 -7.08%
1998-05-26 0 12.00 12.00 12.05 11.95 12.15 1,288,459 15,480,806 12.015 3.647 3.647 3.662 3.632 3.693 4,239,298 3.6517 -1.23%
1998-05-25 0 12.15 12.15 12.20 12.00 12.20 735,985 8,915,511 12.114 3.693 3.693 3.708 3.647 3.708 2,421,544 3.6817 0.83%
1998-05-22 0 12.05 12.10 12.15 11.90 12.10 1,391,568 16,768,415 12.050 3.662 3.678 3.693 3.617 3.678 4,578,548 3.6624 0.42%
1998-05-21 0 12.00 11.95 12.00 11.70 12.05 1,722,280 20,558,519 11.937 3.647 3.632 3.647 3.556 3.662 5,666,659 3.6280 1.69%
1998-05-20 0 11.80 11.75 11.80 11.40 11.90 2,046,939 23,904,081 11.678 3.586 3.571 3.586 3.465 3.617 6,734,855 3.5493 -0.84%
1998-05-19 0 11.90 11.85 11.90 11.80 12.05 1,900,779 22,587,211 11.883 3.617 3.602 3.617 3.586 3.662 6,253,958 3.6117 -1.24%
1998-05-18 0 12.05 12.05 12.15 12.05 12.35 1,137,001 13,853,122 12.184 3.662 3.662 3.693 3.662 3.754 3,740,970 3.7031 -2.43%
1998-05-15 0 12.35 12.30 12.35 12.30 12.65 1,724,041 21,360,196 12.390 3.754 3.738 3.754 3.738 3.845 5,672,453 3.7656 -2.37%
1998-05-14 0 12.65 12.55 12.65 12.20 12.70 2,634,048 32,707,065 12.417 3.845 3.814 3.845 3.708 3.860 8,666,566 3.7739 1.20%
1998-05-13 0 12.50 12.50 12.55 12.50 12.80 1,998,575 25,180,974 12.599 3.799 3.799 3.814 3.799 3.890 6,575,727 3.8294 -3.47%
1998-05-12 0 12.95 12.90 13.00 12.95 13.15 2,151,234 28,039,132 13.034 3.936 3.921 3.951 3.936 3.997 7,078,007 3.9614 0.00%
1998-05-11 0 12.95 12.95 13.05 12.85 13.05 775,645 10,062,513 12.973 3.936 3.936 3.966 3.906 3.966 2,552,033 3.9429 0.78%
1998-05-08 0 12.85 12.80 12.85 12.65 13.05 2,431,307 31,215,069 12.839 3.906 3.890 3.906 3.845 3.966 7,999,506 3.9021 0.78%
1998-05-07 0 12.75 12.75 12.80 12.55 12.80 3,406,260 43,207,492 12.685 3.875 3.875 3.890 3.814 3.890 11,207,304 3.8553 -1.92%
1998-05-06 0 13.00 12.95 13.00 12.90 13.10 2,353,686 30,654,808 13.024 3.951 3.936 3.951 3.921 3.982 7,744,116 3.9585 -1.89%
1998-05-05 0 13.25 13.25 13.30 13.20 13.90 1,466,248 19,796,851 13.502 4.027 4.027 4.042 4.012 4.225 4,824,261 4.1036 -4.68%
1998-05-04 0 13.90 13.85 13.95 13.80 14.30 773,693 10,778,425 13.931 4.225 4.209 4.240 4.194 4.346 2,545,611 4.2341 -2.80%
1998-05-01 0 14.30 14.15 14.30 14.00 14.30 661,842 9,370,265 14.158 4.346 4.301 4.346 4.255 4.346 2,177,598 4.3030 2.51%
1998-04-30 0 13.95 13.90 14.00 13.90 14.25 1,743,360 24,393,129 13.992 4.240 4.225 4.255 4.225 4.331 5,736,017 4.2526 -2.45%
1998-04-29 0 14.30 14.25 14.30 13.95 14.60 2,146,254 30,350,859 14.141 4.346 4.331 4.346 4.240 4.437 7,061,622 4.2980 -1.38%
1998-04-28 0 14.50 14.50 14.55 13.85 14.50 2,314,902 32,874,160 14.201 4.407 4.407 4.422 4.209 4.407 7,616,509 4.3162 1.40%
1998-04-27 0 14.30 14.30 14.35 14.30 14.60 1,688,305 24,444,817 14.479 4.346 4.346 4.361 4.346 4.437 5,554,875 4.4006 -2.39%
1998-04-24 0 14.65 14.65 14.80 14.50 14.75 1,748,494 25,554,214 14.615 4.453 4.453 4.498 4.407 4.483 5,752,909 4.4420 0.00%
1998-04-23 0 14.65 14.65 14.70 14.60 14.80 1,116,547 16,374,613 14.665 4.453 4.453 4.468 4.437 4.498 3,673,672 4.4573 -0.68%
1998-04-22 0 14.75 14.70 14.75 14.70 15.00 1,923,008 28,494,712 14.818 4.483 4.468 4.483 4.468 4.559 6,327,096 4.5036 -2.32%
1998-04-21 0 15.10 14.95 15.10 14.95 15.30 1,141,025 17,298,665 15.161 4.589 4.544 4.589 4.544 4.650 3,754,210 4.6078 -0.98%
1998-04-20 0 15.25 15.25 15.30 15.20 15.30 1,244,339 18,936,718 15.218 4.635 4.635 4.650 4.620 4.650 4,094,134 4.6253 0.33%
1998-04-17 0 15.20 15.15 15.20 15.05 15.20 1,458,725 22,037,589 15.107 4.620 4.605 4.620 4.574 4.620 4,799,509 4.5916 -0.33%
1998-04-16 0 15.25 15.15 15.30 15.10 15.30 1,233,433 18,725,598 15.182 4.635 4.605 4.650 4.589 4.650 4,058,251 4.6142 -0.65%
1998-04-15 0 15.35 15.30 15.35 15.15 15.45 1,406,899 21,492,759 15.277 4.665 4.650 4.665 4.605 4.696 4,628,990 4.6431 1.32%
1998-04-14 0 15.15 15.15 15.20 15.05 15.30 2,516,677 38,097,115 15.138 4.605 4.605 4.620 4.574 4.650 8,280,391 4.6009 0.00%
1998-04-09 0 15.15 15.15 15.30 15.00 15.30 1,869,971 28,397,420 15.186 4.605 4.605 4.650 4.559 4.650 6,152,593 4.6155 -0.98%
1998-04-08 0 15.30 15.30 15.35 15.20 15.50 1,614,788 24,719,122 15.308 4.650 4.650 4.665 4.620 4.711 5,312,988 4.6526 0.66%
1998-04-07 0 15.20 15.20 15.25 15.15 15.60 1,647,447 25,224,787 15.311 4.620 4.620 4.635 4.605 4.741 5,420,443 4.6536 -0.98%
1998-04-03 0 15.35 15.35 15.40 15.15 15.50 1,334,146 20,427,233 15.311 4.665 4.665 4.681 4.605 4.711 4,389,618 4.6535 -0.97%
1998-04-02 0 15.50 15.50 15.55 15.40 15.85 1,950,949 30,456,058 15.611 4.711 4.711 4.726 4.681 4.817 6,419,028 4.7447 -2.21%
1998-04-01 0 15.85 15.80 15.85 15.75 16.10 1,368,480 21,666,690 15.833 4.817 4.802 4.817 4.787 4.893 4,502,584 4.8121 -1.55%
1998-03-31 0 16.10 15.95 16.10 15.70 16.10 1,331,982 21,151,364 15.880 4.893 4.848 4.893 4.772 4.893 4,382,498 4.8263 1.58%
1998-03-30 0 15.85 15.85 15.90 15.80 16.30 2,511,500 40,285,387 16.040 4.817 4.817 4.833 4.802 4.954 8,263,357 4.8752 -1.55%
1998-03-27 0 16.10 16.10 16.15 16.00 16.30 1,848,906 29,896,993 16.170 4.893 4.893 4.909 4.863 4.954 6,083,285 4.9146 -0.62%
1998-03-26 0 16.20 16.20 16.25 16.10 16.40 2,290,370 37,202,717 16.243 4.924 4.924 4.939 4.893 4.984 7,535,794 4.9368 0.00%
1998-03-25 0 16.20 16.20 16.30 16.20 16.50 3,642,106 59,321,309 16.288 4.924 4.924 4.954 4.924 5.015 11,983,286 4.9503 0.00%
1998-03-24 0 16.20 16.15 16.20 15.90 16.30 2,531,989 40,786,417 16.108 4.924 4.909 4.924 4.833 4.954 8,330,770 4.8959 0.31%
1998-03-23 0 16.15 16.15 16.20 15.75 16.20 3,572,363 57,069,996 15.975 4.909 4.909 4.924 4.787 4.924 11,753,817 4.8554 1.89%
1998-03-20 0 15.85 15.85 15.90 15.45 16.00 7,740,228 122,347,511 15.807 4.817 4.817 4.833 4.696 4.863 25,466,960 4.8042 3.26%
1998-03-19 0 15.35 15.35 15.40 15.00 15.50 2,060,576 31,423,767 15.250 4.665 4.665 4.681 4.559 4.711 6,779,724 4.6350 2.68%
1998-03-18 0 14.95 14.90 15.05 14.85 15.30 1,392,251 20,904,821 15.015 4.544 4.529 4.574 4.513 4.650 4,580,795 4.5636 -1.32%
1998-03-17 0 15.15 15.15 15.20 15.00 15.20 1,683,850 25,480,629 15.132 4.605 4.605 4.620 4.559 4.620 5,540,217 4.5992 2.02%
1998-03-16 0 14.85 14.80 15.00 14.80 15.10 1,060,162 15,872,596 14.972 4.513 4.498 4.559 4.498 4.589 3,488,153 4.5504 0.00%
1998-03-13 0 14.85 14.85 14.90 14.80 15.05 1,243,072 18,594,266 14.958 4.513 4.513 4.529 4.498 4.574 4,089,965 4.5463 0.00%
1998-03-12 0 14.85 14.85 14.95 14.70 15.30 1,369,345 20,490,130 14.963 4.513 4.513 4.544 4.468 4.650 4,505,430 4.5479 -1.66%
1998-03-11 0 15.10 15.10 15.15 14.95 15.40 2,361,885 35,841,420 15.175 4.589 4.589 4.605 4.544 4.681 7,771,093 4.6121 -1.63%
1998-03-10 0 15.35 15.30 15.35 15.15 15.35 1,044,878 15,932,912 15.249 4.665 4.650 4.665 4.605 4.665 3,437,866 4.6345 1.66%
1998-03-09 0 15.10 15.05 15.10 14.90 15.30 1,979,832 29,727,751 15.015 4.589 4.574 4.589 4.529 4.650 6,514,059 4.5636 -1.31%
1998-03-06 0 15.30 15.25 15.30 14.90 15.40 1,993,370 30,126,348 15.113 4.650 4.635 4.650 4.529 4.681 6,558,602 4.5934 0.66%
1998-03-05 0 15.20 15.25 15.30 15.15 15.60 3,074,408 47,201,843 15.353 4.620 4.635 4.650 4.605 4.741 10,115,442 4.6663 -4.10%
1998-03-04 0 15.85 15.80 15.85 15.50 16.00 2,930,804 45,905,771 15.663 4.817 4.802 4.817 4.711 4.863 9,642,955 4.7606 -0.31%
1998-03-03 0 15.90 15.85 15.90 15.85 16.05 2,204,463 35,108,367 15.926 4.833 4.817 4.833 4.817 4.878 7,253,142 4.8404 -0.31%
1998-03-02 0 15.95 15.95 16.00 15.90 16.45 3,560,869 58,052,198 16.303 4.848 4.848 4.863 4.833 5.000 11,715,999 4.9550 -1.85%
1998-02-27 0 16.25 16.25 16.30 15.85 16.30 5,860,045 94,215,545 16.078 4.939 4.939 4.954 4.817 4.954 19,280,767 4.8865 2.20%
1998-02-26 0 15.90 15.90 15.95 15.55 16.25 5,570,192 89,036,406 15.984 4.833 4.833 4.848 4.726 4.939 18,327,090 4.8582 2.38%
1998-02-25 0 16.00 16.00 16.05 15.70 16.10 2,120,587 33,846,273 15.961 4.720 4.720 4.735 4.632 4.750 7,188,329 4.7085 1.91%
1998-02-24 0 15.70 15.65 15.70 15.30 16.00 2,195,038 34,170,374 15.567 4.632 4.617 4.632 4.514 4.720 7,440,702 4.5924 -0.95%
1998-02-23 0 15.85 15.80 15.85 15.75 16.20 1,561,752 24,861,043 15.919 4.676 4.661 4.676 4.646 4.779 5,294,000 4.6961 0.96%
1998-02-20 0 15.70 15.60 15.65 15.40 16.00 1,806,244 28,316,182 15.677 4.632 4.602 4.617 4.543 4.720 6,122,775 4.6247 -1.88%
1998-02-19 0 16.00 16.00 16.05 15.75 16.70 5,251,318 84,805,114 16.149 4.720 4.720 4.735 4.646 4.927 17,800,827 4.7641 1.91%
1998-02-18 0 15.70 15.70 15.75 15.15 15.70 1,095,821 16,866,872 15.392 4.632 4.632 4.646 4.469 4.632 3,714,595 4.5407 4.67%
1998-02-17 0 15.00 15.00 15.15 14.95 15.30 633,194 9,569,868 15.114 4.425 4.425 4.469 4.410 4.514 2,146,390 4.4586 0.67%
1998-02-16 0 14.90 14.85 14.90 14.65 15.20 1,337,722 19,838,272 14.830 4.396 4.381 4.396 4.322 4.484 4,534,587 4.3749 -2.93%
1998-02-13 0 15.35 15.35 15.40 15.20 15.70 1,764,397 27,152,908 15.389 4.528 4.528 4.543 4.484 4.632 5,980,923 4.5399 -1.92%
1998-02-12 0 15.65 15.60 15.65 15.55 16.00 1,509,192 23,788,081 15.762 4.617 4.602 4.617 4.587 4.720 5,115,833 4.6499 -2.19%
1998-02-11 0 16.00 16.00 16.05 16.00 16.90 2,812,603 45,884,511 16.314 4.720 4.720 4.735 4.720 4.986 9,534,113 4.8127 -0.31%
1998-02-10 0 16.05 16.05 16.10 15.50 16.50 2,396,085 37,942,540 15.835 4.735 4.735 4.750 4.573 4.868 8,122,208 4.6715 -1.53%
1998-02-09 0 16.30 16.25 16.30 15.80 16.30 3,895,270 62,948,634 16.160 4.809 4.794 4.809 4.661 4.809 13,204,119 4.7673 4.49%
1998-02-06 0 15.60 15.55 15.60 15.20 15.75 3,334,134 51,853,337 15.552 4.602 4.587 4.602 4.484 4.646 11,301,990 4.5880 2.63%
1998-02-05 0 15.20 15.25 - 14.85 15.25 2,272,386 34,022,849 14.972 4.484 4.499 - 4.381 4.499 7,702,895 4.4169 0.66%
1998-02-04 0 15.10 15.10 15.15 14.60 15.25 4,914,005 74,066,473 15.073 4.455 4.455 4.469 4.307 4.499 16,657,410 4.4465 2.37%
1998-02-03 0 14.75 14.70 14.75 14.65 15.30 4,934,617 73,397,405 14.874 4.351 4.337 4.351 4.322 4.514 16,727,280 4.3879 2.43%
1998-02-02 0 14.40 14.35 14.40 13.65 14.75 7,432,587 105,006,006 14.128 4.248 4.233 4.248 4.027 4.351 25,194,856 4.1678 7.87%
1998-01-27 0 13.35 13.30 13.40 13.00 13.40 1,540,449 20,284,714 13.168 3.938 3.924 3.953 3.835 3.953 5,221,788 3.8846 -0.37%
1998-01-26 0 13.40 13.35 13.40 13.00 13.95 4,797,780 63,933,469 13.326 3.953 3.938 3.953 3.835 4.115 16,263,432 3.9311 3.88%
1998-01-23 0 12.90 12.90 12.95 12.55 13.15 3,339,234 42,777,139 12.810 3.806 3.806 3.820 3.702 3.879 11,319,278 3.7791 -2.27%
1998-01-22 0 13.20 13.15 13.20 13.00 13.60 2,734,718 36,021,484 13.172 3.894 3.879 3.894 3.835 4.012 9,270,100 3.8858 -3.30%
1998-01-21 0 13.65 13.60 13.65 13.50 14.80 3,633,163 50,310,487 13.848 4.027 4.012 4.027 3.983 4.366 12,315,633 4.0851 -5.54%
1998-01-20 0 14.45 14.10 14.40 13.90 14.80 2,994,766 42,831,525 14.302 4.263 4.160 4.248 4.101 4.366 10,151,606 4.2192 0.35%
1998-01-19 0 14.40 14.35 14.40 13.50 14.55 3,793,457 53,731,412 14.164 4.248 4.233 4.248 3.983 4.292 12,858,995 4.1785 7.06%
1998-01-16 0 13.45 13.35 13.40 13.15 13.70 3,620,859 48,746,404 13.463 3.968 3.938 3.953 3.879 4.042 12,273,926 3.9715 2.67%
1998-01-15 0 13.10 13.05 13.10 13.00 14.00 6,099,978 81,940,527 13.433 3.865 3.850 3.865 3.835 4.130 20,677,601 3.9628 -6.76%
1998-01-14 0 14.05 14.05 14.10 13.95 14.45 5,354,491 76,330,934 14.255 4.145 4.145 4.160 4.115 4.263 18,150,562 4.2054 2.18%
1998-01-13 0 13.75 13.70 13.75 13.60 14.40 5,786,576 80,761,730 13.957 4.056 4.042 4.056 4.012 4.248 19,615,236 4.1173 2.61%
1998-01-12 0 13.40 13.40 13.50 13.25 14.70 8,482,992 117,583,917 13.861 3.953 3.953 3.983 3.909 4.337 28,755,500 4.0891 -14.65%
1998-01-09 0 15.70 15.70 15.75 15.15 16.00 3,561,094 56,406,881 15.840 4.632 4.632 4.646 4.469 4.720 12,071,335 4.6728 -3.68%
1998-01-08 0 16.30 16.30 16.45 15.50 16.70 3,899,152 62,993,612 16.156 4.809 4.809 4.853 4.573 4.927 13,217,278 4.7660 -1.21%
1998-01-07 0 16.50 16.45 16.50 16.40 16.95 4,228,727 70,128,633 16.584 4.868 4.853 4.868 4.838 5.000 14,334,466 4.8923 -3.51%
1998-01-06 0 17.10 17.10 17.15 16.95 17.40 3,735,178 63,971,953 17.127 5.045 5.045 5.059 5.000 5.133 12,661,442 5.0525 -2.84%
1998-01-05 0 17.60 17.60 17.65 17.55 18.15 2,250,257 39,820,011 17.696 5.192 5.192 5.207 5.177 5.354 7,627,882 5.2203 -2.49%
1998-01-02 0 18.05 18.05 18.10 18.00 18.25 782,369 14,140,940 18.075 5.325 5.325 5.340 5.310 5.384 2,652,061 5.3321 -0.55%
1997-12-31 0 18.15 18.10 18.15 18.00 18.50 1,454,561 26,585,858 18.278 5.354 5.340 5.354 5.310 5.458 4,930,646 5.3920 0.28%
1997-12-30 0 18.10 18.10 18.15 17.95 18.15 1,597,815 28,855,996 18.060 5.340 5.340 5.354 5.295 5.354 5,416,246 5.3277 1.40%
1997-12-29 0 17.85 17.85 17.90 17.75 18.05 1,486,360 26,583,661 17.885 5.266 5.266 5.281 5.236 5.325 5,038,438 5.2762 0.56%
1997-12-24 0 17.75 17.70 17.75 17.30 17.75 697,401 12,275,609 17.602 5.236 5.222 5.236 5.104 5.236 2,364,038 5.1926 0.00%
1997-12-23 0 17.75 17.65 17.70 17.40 17.95 1,541,809 27,294,238 17.703 5.236 5.207 5.222 5.133 5.295 5,226,398 5.2224 1.14%
1997-12-22 0 17.55 17.50 17.55 17.10 17.80 2,285,817 40,150,626 17.565 5.177 5.163 5.177 5.045 5.251 7,748,423 5.1818 -1.68%
1997-12-19 0 17.85 17.80 17.85 17.65 18.40 2,223,450 39,736,780 17.872 5.266 5.251 5.266 5.207 5.428 7,537,013 5.2722 -3.25%
1997-12-18 0 18.45 18.45 18.50 17.95 18.60 3,566,780 65,411,649 18.339 5.443 5.443 5.458 5.295 5.487 12,090,610 5.4101 2.50%
1997-12-17 0 18.00 17.95 18.00 17.80 18.20 3,504,507 63,242,487 18.046 5.310 5.295 5.310 5.251 5.369 11,879,518 5.3237 2.86%
1997-12-16 0 17.50 17.45 17.50 17.50 18.40 2,824,302 50,332,345 17.821 5.163 5.148 5.163 5.163 5.428 9,573,770 5.2573 -3.31%
1997-12-15 0 18.10 18.10 18.25 17.60 18.35 3,040,831 54,863,573 18.042 5.340 5.340 5.384 5.192 5.413 10,307,757 5.3226 -0.28%
1997-12-12 0 18.15 18.10 18.15 17.10 18.20 3,780,827 67,456,590 17.842 5.354 5.340 5.354 5.045 5.369 12,816,182 5.2634 1.68%
1997-12-11 0 17.85 17.85 17.90 17.45 18.40 5,796,326 102,729,490 17.723 5.266 5.266 5.281 5.148 5.428 19,648,286 5.2284 -4.29%
1997-12-10 0 18.65 18.60 18.65 18.60 19.00 4,118,919 77,327,260 18.774 5.502 5.487 5.502 5.487 5.605 13,962,241 5.5383 -1.84%
1997-12-09 0 19.00 18.90 19.20 18.80 19.40 4,868,499 92,905,629 19.083 5.605 5.576 5.664 5.546 5.723 16,503,154 5.6296 -1.55%
1997-12-08 0 19.30 19.25 19.30 19.25 19.65 6,489,060 126,403,300 19.479 5.694 5.679 5.694 5.679 5.797 21,996,504 5.7465 -1.78%
1997-12-05 0 19.65 19.60 19.65 19.30 20.30 7,418,472 146,218,247 19.710 5.797 5.782 5.797 5.694 5.989 25,147,009 5.8145 -0.51%
1997-12-04 0 19.75 19.75 19.80 18.50 19.90 10,810,007 210,643,621 19.486 5.826 5.826 5.841 5.458 5.871 36,643,576 5.7484 6.47%
1997-12-03 0 18.55 18.50 18.55 18.10 18.80 8,545,480 157,542,826 18.436 5.472 5.458 5.472 5.340 5.546 28,967,321 5.4386 2.20%
1997-12-02 0 18.15 18.15 18.20 17.00 18.25 15,985,466 285,322,386 17.849 5.354 5.354 5.369 5.015 5.384 54,187,258 5.2655 8.36%
1997-12-01 0 16.75 16.75 16.80 16.15 16.80 2,341,232 38,677,764 16.520 4.941 4.941 4.956 4.764 4.956 7,936,268 4.8735 3.72%
1997-11-28 0 16.15 16.15 16.20 16.00 16.30 1,903,408 30,737,973 16.149 4.764 4.764 4.779 4.720 4.809 6,452,140 4.7640 0.31%
1997-11-27 0 16.10 16.10 16.15 15.95 16.35 2,705,060 43,611,607 16.122 4.750 4.750 4.764 4.705 4.823 9,169,566 4.7561 -0.62%
1997-11-26 0 16.20 16.30 16.35 16.20 16.55 1,896,200 31,081,685 16.392 4.779 4.809 4.823 4.779 4.882 6,427,706 4.8356 0.62%
1997-11-25 0 16.10 16.05 16.10 15.95 16.35 1,941,904 31,285,874 16.111 4.750 4.735 4.750 4.705 4.823 6,582,633 4.7528 -1.83%
1997-11-24 0 16.40 16.45 16.50 16.30 16.80 2,787,959 46,063,142 16.522 4.838 4.853 4.868 4.809 4.956 9,450,575 4.8741 -0.61%
1997-11-21 0 16.50 16.50 16.55 16.20 16.80 3,878,073 63,719,317 16.431 4.868 4.868 4.882 4.779 4.956 13,145,825 4.8471 2.17%
1997-11-20 0 16.15 16.05 16.15 15.95 16.45 1,438,427 23,270,401 16.178 4.764 4.735 4.764 4.705 4.853 4,875,955 4.7725 0.94%
1997-11-19 0 16.00 16.00 16.05 15.70 16.15 2,469,821 39,093,860 15.829 4.720 4.720 4.735 4.632 4.764 8,372,157 4.6695 -1.23%
1997-11-18 0 16.20 16.10 16.30 16.10 16.90 2,170,301 35,978,125 16.577 4.779 4.750 4.809 4.750 4.986 7,356,849 4.8904 -2.70%
1997-11-17 0 16.65 16.65 16.70 16.30 16.90 3,116,625 51,893,079 16.650 4.912 4.912 4.927 4.809 4.986 10,564,682 4.9119 4.06%
1997-11-14 0 16.00 15.95 16.00 15.50 16.20 3,826,768 60,794,909 15.887 4.720 4.705 4.720 4.573 4.779 12,971,912 4.6867 5.26%
1997-11-13 0 15.20 15.15 15.20 14.60 15.45 5,208,352 78,167,940 15.008 4.484 4.469 4.484 4.307 4.558 17,655,182 4.4275 0.33%
1997-11-12 0 15.15 15.15 15.20 15.00 16.00 6,634,706 102,476,407 15.446 4.469 4.469 4.484 4.425 4.720 22,490,212 4.5565 -6.19%
1997-11-11 0 16.15 16.15 16.20 16.10 16.70 3,175,033 52,015,500 16.383 4.764 4.764 4.779 4.750 4.927 10,762,672 4.8330 0.94%
1997-11-10 0 16.00 15.95 16.05 15.85 16.90 5,646,319 91,768,026 16.253 4.720 4.705 4.735 4.676 4.986 19,139,795 4.7946 -4.76%
1997-11-07 0 16.80 16.75 16.80 16.50 17.60 12,069,738 202,823,725 16.804 4.956 4.941 4.956 4.868 5.192 40,913,790 4.9573 -4.82%
1997-11-06 0 17.65 17.65 17.70 17.50 18.10 3,849,667 68,402,116 17.768 5.207 5.207 5.222 5.163 5.340 13,049,535 5.2417 -1.12%
1997-11-05 0 17.85 17.80 17.85 17.55 18.30 4,901,376 87,829,500 17.919 5.266 5.251 5.266 5.177 5.399 16,614,600 5.2863 -1.65%
1997-11-04 0 18.15 18.00 18.25 18.00 19.80 9,065,380 173,309,460 19.118 5.354 5.310 5.384 5.310 5.841 30,729,669 5.6398 -2.68%
1997-11-03 0 18.65 18.60 18.65 17.70 18.80 10,114,199 186,821,058 18.471 5.502 5.487 5.502 5.222 5.546 34,284,938 5.4491 7.80%
1997-10-31 0 17.30 17.25 17.30 16.25 17.65 11,044,414 188,067,084 17.028 5.104 5.089 5.104 4.794 5.207 37,438,165 5.0234 0.00%
1997-10-30 0 17.30 17.25 17.30 16.85 18.10 11,582,118 201,043,303 17.358 5.104 5.089 5.104 4.971 5.340 39,260,864 5.1207 -4.42%
1997-10-29 0 18.10 18.05 18.10 18.00 19.20 16,093,841 298,330,778 18.537 5.340 5.325 5.340 5.310 5.664 54,554,625 5.4685 4.93%
1997-10-28 0 17.25 17.25 17.35 16.80 19.00 9,378,497 162,893,539 17.369 5.089 5.089 5.118 4.956 5.605 31,791,068 5.1239 -12.66%
1997-10-27 0 19.75 19.75 19.95 19.45 20.60 11,457,046 227,090,402 19.821 5.826 5.826 5.885 5.738 6.077 38,836,898 5.8473 -5.50%
1997-10-24 0 20.90 20.85 20.90 19.60 21.55 12,273,725 252,912,713 20.606 6.166 6.151 6.166 5.782 6.357 41,605,262 6.0789 1.95%
1997-10-23 0 20.50 20.55 20.85 19.50 21.90 9,841,425 201,855,486 20.511 6.048 6.062 6.151 5.753 6.461 33,360,293 6.0508 -8.89%
1997-10-22 0 22.50 22.40 22.45 22.40 24.00 8,739,759 200,380,651 22.927 6.638 6.608 6.623 6.608 7.080 29,625,885 6.7637 -6.25%
1997-10-21 0 24.00 23.95 24.00 23.90 24.75 6,641,387 160,758,847 24.206 7.080 7.065 7.080 7.051 7.301 22,512,859 7.1408 -2.83%
1997-10-20 0 24.70 24.70 24.75 24.65 25.50 5,778,826 144,149,849 24.944 7.287 7.287 7.301 7.272 7.523 19,588,965 7.3587 -4.08%
1997-10-17 0 25.75 25.65 25.70 25.30 26.20 3,875,325 99,341,472 25.634 7.596 7.567 7.582 7.464 7.729 13,136,510 7.5622 0.98%
1997-10-16 0 25.50 25.40 25.50 25.20 25.90 5,196,415 132,027,415 25.407 7.523 7.493 7.523 7.434 7.641 17,614,718 7.4953 0.00%
1997-10-15 0 25.50 25.45 25.50 25.30 26.40 5,570,086 143,810,820 25.818 7.523 7.508 7.523 7.464 7.788 18,881,382 7.6165 -3.41%
1997-10-14 0 26.40 26.45 26.50 26.40 27.10 3,032,209 81,096,547 26.745 7.788 7.803 7.818 7.788 7.995 10,278,530 7.8899 -0.19%
1997-10-13 0 26.45 26.40 26.45 26.30 27.15 4,341,715 115,043,136 26.497 7.803 7.788 7.803 7.759 8.009 14,717,471 7.8168 -2.58%
1997-10-09 0 27.15 27.15 27.20 26.90 27.65 3,411,639 92,564,636 27.132 8.009 8.009 8.024 7.936 8.157 11,564,715 8.0041 -2.16%
1997-10-08 0 27.75 27.70 27.75 27.60 27.95 1,805,137 50,094,520 27.751 8.186 8.172 8.186 8.142 8.245 6,119,022 8.1867 0.18%
1997-10-07 0 27.70 27.65 27.70 27.60 28.15 2,486,833 69,092,970 27.784 8.172 8.157 8.172 8.142 8.304 8,429,824 8.1963 -1.77%
1997-10-06 0 28.20 28.15 28.20 28.20 29.00 2,012,415 57,297,193 28.472 8.319 8.304 8.319 8.319 8.555 6,821,650 8.3993 -1.57%
1997-10-03 0 28.65 28.65 28.70 28.60 28.95 1,669,699 48,013,750 28.756 8.452 8.452 8.467 8.437 8.540 5,659,917 8.4831 -0.87%
1997-09-30 0 28.90 28.90 28.95 28.60 28.90 1,657,424 47,630,215 28.737 8.526 8.526 8.540 8.437 8.526 5,618,307 8.4777 0.35%
1997-09-29 0 28.80 28.80 28.90 28.50 28.85 2,614,914 75,048,310 28.700 8.496 8.496 8.526 8.408 8.511 8,863,991 8.4667 1.41%
1997-09-26 0 28.40 28.40 28.45 27.95 28.50 2,010,491 56,788,909 28.246 8.378 8.378 8.393 8.245 8.408 6,815,128 8.3328 -0.35%
1997-09-25 0 28.50 28.50 28.55 27.50 28.60 4,153,316 117,161,050 28.209 8.408 8.408 8.422 8.113 8.437 14,078,839 8.3218 3.26%
1997-09-24 0 27.60 27.60 27.65 27.25 27.90 3,104,917 86,018,249 27.704 8.142 8.142 8.157 8.039 8.231 10,524,994 8.1728 1.28%
1997-09-23 0 27.25 27.20 27.30 26.65 27.25 2,074,458 56,274,766 27.127 8.039 8.024 8.054 7.862 8.039 7,031,962 8.0027 0.74%
1997-09-22 0 27.05 27.00 27.05 26.90 27.20 1,622,480 43,852,182 27.028 7.980 7.965 7.980 7.936 8.024 5,499,855 7.9733 -0.55%
1997-09-19 0 27.20 27.10 27.20 27.10 27.70 1,616,831 44,501,629 27.524 8.024 7.995 8.024 7.995 8.172 5,480,706 8.1197 -0.91%
1997-09-18 0 27.45 27.45 27.50 27.05 27.90 2,064,769 56,357,072 27.295 8.098 8.098 8.113 7.980 8.231 6,999,118 8.0520 -0.54%
1997-09-16 0 27.60 27.60 27.70 27.50 27.80 857,005 23,670,307 27.620 8.142 8.142 8.172 8.113 8.201 2,905,061 8.1480 -0.72%
1997-09-15 0 27.80 27.80 27.85 27.65 28.20 1,443,050 40,135,429 27.813 8.201 8.201 8.216 8.157 8.319 4,891,626 8.2049 1.09%
1997-09-12 0 27.50 27.45 27.50 26.85 27.50 2,265,872 61,404,557 27.100 8.113 8.098 8.113 7.921 8.113 7,680,814 7.9945 1.85%
1997-09-11 0 27.00 26.90 27.00 26.90 27.90 3,044,381 83,659,469 27.480 7.965 7.936 7.965 7.936 8.231 10,319,790 8.1067 -3.57%
1997-09-10 0 28.00 27.95 28.00 27.90 28.15 1,666,932 46,667,734 27.996 8.260 8.245 8.260 8.231 8.304 5,650,537 8.2590 -0.36%
1997-09-09 0 28.10 28.10 28.15 27.60 28.15 2,661,243 74,273,693 27.909 8.290 8.290 8.304 8.142 8.304 9,021,036 8.2334 1.81%
1997-09-08 0 27.60 27.60 27.65 27.45 28.10 3,667,351 101,407,974 27.652 8.142 8.142 8.157 8.098 8.290 12,431,523 8.1573 1.47%
1997-09-05 0 27.20 27.20 27.25 26.30 27.40 3,336,704 90,068,281 26.993 8.024 8.024 8.039 7.759 8.083 11,310,702 7.9631 1.87%
1997-09-04 0 26.70 26.65 26.70 26.40 27.50 4,618,977 124,528,566 26.960 7.877 7.862 7.877 7.788 8.113 15,657,329 7.9534 -2.55%
1997-09-03 0 27.40 27.40 27.45 26.50 27.60 8,561,853 232,191,646 27.119 8.083 8.083 8.098 7.818 8.142 29,022,822 8.0003 6.20%
1997-09-02 0 25.80 25.75 25.80 23.80 27.10 10,887,230 276,948,783 25.438 7.611 7.596 7.611 7.021 7.995 36,905,345 7.5043 -2.64%
1997-09-01 0 26.50 26.40 26.50 26.25 27.90 4,401,411 121,017,948 27.495 7.818 7.788 7.818 7.744 8.231 14,919,827 8.1112 -4.16%
1997-08-29 0 27.65 27.60 27.65 27.40 28.20 9,075,906 252,168,393 27.784 8.157 8.142 8.157 8.083 8.319 30,765,350 8.1965 -2.30%
1997-08-28 0 28.30 28.30 28.65 28.10 30.40 7,137,737 207,528,361 29.075 8.349 8.349 8.452 8.290 8.968 24,195,378 8.5772 -6.29%
1997-08-27 0 30.20 30.20 30.30 30.00 30.30 1,503,102 45,323,059 30.153 8.909 8.909 8.939 8.850 8.939 5,095,189 8.8953 0.33%
1997-08-26 0 30.10 30.00 30.10 30.00 30.60 2,425,318 73,281,152 30.215 8.880 8.850 8.880 8.850 9.027 8,221,301 8.9136 -0.66%
1997-08-25 0 30.30 30.30 30.50 30.00 30.60 4,056,336 123,045,782 30.334 8.939 8.939 8.998 8.850 9.027 13,750,098 8.9487 0.00%
1997-08-22 0 30.30 30.20 30.30 30.10 30.70 5,612,565 170,509,612 30.380 8.939 8.909 8.939 8.880 9.057 19,025,376 8.9622 -1.62%
1997-08-21 0 30.80 30.70 30.80 30.80 32.00 3,126,417 97,906,801 31.316 9.086 9.057 9.086 9.086 9.440 10,597,875 9.2383 -1.42%
1997-08-20 0 31.50 31.50 31.60 30.50 31.60 6,371,203 198,483,192 31.153 9.217 9.217 9.247 8.925 9.247 21,773,254 9.1159 3.62%
1997-08-19 0 30.40 30.40 30.50 30.30 31.00 6,015,582 184,183,016 30.618 8.896 8.896 8.925 8.866 9.071 20,557,938 8.9592 -2.88%
1997-08-15 0 31.30 31.20 31.30 30.90 32.20 6,199,298 195,893,214 31.599 9.159 9.130 9.159 9.042 9.422 21,185,778 9.2464 -2.80%
1997-08-14 0 32.20 31.90 32.20 31.20 32.20 2,697,553 84,689,725 31.395 9.422 9.334 9.422 9.130 9.422 9,218,747 9.1867 3.21%
1997-08-13 0 31.20 31.10 31.20 30.80 31.70 2,632,824 81,990,579 31.142 9.130 9.100 9.130 9.013 9.276 8,997,539 9.1126 0.32%
1997-08-12 0 31.10 31.00 31.10 30.80 31.20 2,207,331 68,386,695 30.982 9.100 9.071 9.100 9.013 9.130 7,543,439 9.0657 0.32%
1997-08-11 0 31.00 30.90 31.00 30.70 31.30 2,571,192 79,789,855 31.032 9.071 9.042 9.071 8.983 9.159 8,786,915 9.0805 -0.64%
1997-08-08 0 31.20 31.10 31.20 30.80 31.30 4,575,441 141,702,408 30.970 9.130 9.100 9.130 9.013 9.159 15,636,331 9.0624 0.97%
1997-08-07 0 30.90 30.90 31.00 30.70 31.70 3,726,049 116,173,256 31.179 9.042 9.042 9.071 8.983 9.276 12,733,578 9.1234 0.32%
1997-08-06 0 30.80 30.70 30.80 30.60 31.20 3,850,019 118,923,462 30.889 9.013 8.983 9.013 8.954 9.130 13,157,239 9.0386 -0.96%
1997-08-05 0 31.10 31.00 31.10 31.00 31.60 3,693,217 115,542,543 31.285 9.100 9.071 9.100 9.071 9.247 12,621,377 9.1545 0.32%
1997-08-04 0 31.00 31.00 31.10 30.80 32.00 6,825,284 212,708,025 31.165 9.071 9.071 9.100 9.013 9.364 23,325,052 9.1193 -3.43%
1997-08-01 0 32.10 32.00 32.10 32.00 32.60 3,376,772 109,082,804 32.304 9.393 9.364 9.393 9.364 9.539 11,539,942 9.4526 -0.31%
1997-07-31 0 32.20 32.00 32.20 32.00 32.80 2,918,687 95,057,875 32.569 9.422 9.364 9.422 9.364 9.598 9,974,461 9.5301 -0.92%
1997-07-30 0 32.50 32.50 32.60 32.40 32.80 4,513,919 146,943,462 32.553 9.510 9.510 9.539 9.481 9.598 15,426,083 9.5256 0.00%
1997-07-29 0 32.50 32.40 32.50 32.30 32.50 2,079,128 67,380,856 32.408 9.510 9.481 9.510 9.451 9.510 7,105,312 9.4832 0.00%
1997-07-28 0 32.50 32.50 32.60 32.00 32.60 1,671,509 54,026,059 32.322 9.510 9.510 9.539 9.364 9.539 5,712,295 9.4579 1.88%
1997-07-25 0 31.90 31.90 32.00 31.80 32.30 2,904,798 92,982,018 32.010 9.334 9.334 9.364 9.305 9.451 9,926,996 9.3666 -0.93%
1997-07-24 0 32.20 32.10 32.20 32.10 32.80 2,409,063 78,020,778 32.386 9.422 9.393 9.422 9.393 9.598 8,232,847 9.4768 -1.53%
1997-07-23 0 32.70 32.60 32.70 32.50 33.00 1,912,132 62,545,047 32.710 9.569 9.539 9.569 9.510 9.656 6,534,611 9.5713 0.62%
1997-07-22 0 32.50 32.50 32.60 32.40 33.30 3,754,627 123,170,958 32.805 9.510 9.510 9.539 9.481 9.744 12,831,242 9.5993 -1.22%
1997-07-21 0 32.90 32.90 33.00 32.00 33.10 6,032,078 197,602,536 32.759 9.627 9.627 9.656 9.364 9.686 20,614,312 9.5857 2.81%
1997-07-18 0 32.00 32.00 32.10 31.70 32.30 2,919,354 93,560,419 32.048 9.364 9.364 9.393 9.276 9.451 9,976,740 9.3779 0.31%
1997-07-17 0 31.90 31.90 32.00 31.80 32.30 2,930,716 93,709,450 31.975 9.334 9.334 9.364 9.305 9.451 10,015,569 9.3564 0.31%
1997-07-16 0 31.80 31.70 31.80 31.70 32.20 2,556,390 81,555,863 31.903 9.305 9.276 9.305 9.276 9.422 8,736,330 9.3353 0.00%
1997-07-15 0 31.80 31.70 31.80 31.70 32.30 2,993,177 95,539,525 31.919 9.305 9.276 9.305 9.276 9.451 10,229,026 9.3400 -0.93%
1997-07-14 0 32.10 32.10 32.30 32.00 32.70 3,482,242 112,353,173 32.265 9.393 9.393 9.451 9.364 9.569 11,900,380 9.4411 0.94%
1997-07-11 0 31.80 31.90 32.00 30.90 31.90 3,762,044 119,068,503 31.650 9.305 9.334 9.364 9.042 9.334 12,856,589 9.2613 2.91%
1997-07-10 0 30.90 30.90 31.00 30.20 31.10 3,404,908 104,728,573 30.758 9.042 9.042 9.071 8.837 9.100 11,636,096 9.0003 0.00%
1997-07-09 0 30.90 30.80 30.90 30.70 31.50 2,685,094 83,771,511 31.199 9.042 9.013 9.042 8.983 9.217 9,176,169 9.1292 -1.28%
1997-07-08 0 31.30 31.20 31.30 30.80 31.40 3,494,298 108,928,856 31.173 9.159 9.130 9.159 9.013 9.188 11,941,581 9.1218 -0.63%
1997-07-07 0 31.50 31.60 31.70 31.10 31.80 3,167,825 99,669,644 31.463 9.217 9.247 9.276 9.100 9.305 10,825,877 9.2066 -0.94%
1997-07-04 0 31.80 31.80 31.90 31.50 32.80 4,854,142 155,855,418 32.108 9.305 9.305 9.334 9.217 9.598 16,588,777 9.3952 -2.15%
1997-07-03 0 32.50 32.40 32.50 32.00 33.00 5,178,353 168,705,131 32.579 9.510 9.481 9.510 9.364 9.656 17,696,751 9.5331 0.62%
1997-06-27 0 32.30 32.30 32.40 31.80 32.80 7,384,612 238,408,479 32.284 9.451 9.451 9.481 9.305 9.598 25,236,526 9.4470 2.22%
1997-06-26 0 31.60 31.60 31.70 31.30 32.00 6,215,214 196,828,335 31.669 9.247 9.247 9.276 9.159 9.364 21,240,170 9.2668 0.96%
1997-06-25 0 31.30 31.30 31.40 31.20 31.90 5,072,716 159,695,375 31.481 9.159 9.159 9.188 9.130 9.334 17,335,742 9.2119 0.32%
1997-06-24 0 31.20 31.10 31.20 31.00 31.80 6,447,803 202,866,947 31.463 9.130 9.100 9.130 9.071 9.305 22,035,031 9.2066 -1.89%
1997-06-23 0 31.80 31.70 31.80 30.80 32.10 21,463,537 678,808,573 31.626 9.305 9.276 9.305 9.013 9.393 73,350,519 9.2543 6.00%
1997-06-20 0 30.00 30.00 30.10 29.00 30.30 17,890,054 533,845,294 29.840 8.778 8.778 8.808 8.486 8.866 61,138,327 8.7318 3.45%
1997-06-19 0 29.00 29.00 29.05 27.90 29.20 5,567,999 159,267,415 28.604 8.486 8.486 8.500 8.164 8.544 19,028,346 8.3700 3.02%
1997-06-18 0 28.15 28.15 28.20 28.00 28.50 4,815,573 135,500,264 28.138 8.237 8.237 8.252 8.193 8.340 16,456,970 8.2336 -1.40%
1997-06-17 0 28.55 28.55 28.70 28.50 29.05 2,462,836 70,854,433 28.769 8.354 8.354 8.398 8.340 8.500 8,416,614 8.4184 -0.35%
1997-06-16 0 28.65 28.65 28.70 28.30 29.00 1,278,682 36,607,492 28.629 8.383 8.383 8.398 8.281 8.486 4,369,829 8.3773 1.42%
1997-06-13 0 28.25 28.25 28.30 27.90 28.35 2,831,704 79,778,023 28.173 8.266 8.266 8.281 8.164 8.296 9,677,201 8.2439 0.89%
1997-06-12 0 28.00 28.00 28.10 28.00 29.00 3,139,501 89,494,835 28.506 8.193 8.193 8.223 8.193 8.486 10,729,081 8.3413 -3.95%
1997-06-11 0 29.15 29.15 29.20 28.75 29.45 4,504,605 130,819,174 29.041 8.530 8.530 8.544 8.413 8.618 15,394,253 8.4979 -0.34%
1997-06-10 0 29.25 29.10 29.25 28.85 30.00 4,649,901 136,848,345 29.430 8.559 8.515 8.559 8.442 8.778 15,890,794 8.6118 0.69%
1997-06-06 0 29.05 29.00 29.10 29.00 30.10 8,064,345 238,451,259 29.569 8.500 8.486 8.515 8.486 8.808 27,559,479 8.6522 0.69%
1997-06-05 0 28.85 28.85 28.95 27.90 28.90 4,610,769 130,611,639 28.328 8.442 8.442 8.471 8.164 8.457 15,757,063 8.2891 3.22%
1997-06-04 0 27.95 27.90 27.95 27.90 28.25 2,656,509 74,573,102 28.072 8.179 8.164 8.179 8.164 8.266 9,078,481 8.2143 -0.71%
1997-06-03 0 28.15 28.10 28.15 28.05 28.30 2,503,662 70,655,034 28.221 8.237 8.223 8.237 8.208 8.281 8,556,134 8.2578 -0.53%
1997-06-02 0 28.30 28.30 28.35 28.25 28.35 2,975,286 84,168,065 28.289 8.281 8.281 8.296 8.266 8.296 10,167,885 8.2778 0.35%
1997-05-30 0 28.20 28.15 28.20 27.90 28.25 2,132,134 59,865,603 28.078 8.252 8.237 8.252 8.164 8.266 7,286,457 8.2160 0.89%
1997-05-29 0 27.95 27.80 28.05 27.80 28.30 1,821,131 50,965,489 27.986 8.179 8.135 8.208 8.135 8.281 6,223,620 8.1890 -1.41%
1997-05-28 0 28.35 28.30 28.35 28.20 28.35 2,474,973 69,995,160 28.281 8.296 8.281 8.296 8.252 8.296 8,458,091 8.2755 0.35%
1997-05-27 0 28.25 28.20 28.25 28.10 28.50 5,525,724 156,308,431 28.287 8.266 8.252 8.266 8.223 8.340 18,883,874 8.2773 -0.70%
1997-05-26 0 28.45 28.45 28.50 28.25 28.55 6,977,034 198,645,076 28.471 8.325 8.325 8.340 8.266 8.354 23,843,650 8.3312 0.71%
1997-05-23 0 28.25 28.20 28.25 27.45 28.30 6,343,410 177,586,425 27.995 8.266 8.252 8.266 8.032 8.281 21,678,273 8.1919 2.36%
1997-05-22 0 27.60 27.60 27.65 27.55 28.00 4,857,927 135,203,011 27.831 8.076 8.076 8.091 8.062 8.193 16,601,712 8.1439 -1.60%
1997-05-21 0 28.05 28.00 28.05 27.90 28.20 5,555,780 156,049,501 28.088 8.208 8.193 8.208 8.164 8.252 18,986,588 8.2189 0.18%
1997-05-20 0 28.00 27.95 28.00 27.90 28.15 4,223,819 118,485,541 28.052 8.193 8.179 8.193 8.164 8.237 14,434,681 8.2084 -0.53%
1997-05-19 0 28.15 28.10 28.20 27.90 28.20 4,658,189 130,764,816 28.072 8.237 8.223 8.252 8.164 8.252 15,919,118 8.2143 0.00%
1997-05-16 0 28.15 28.15 28.20 28.00 28.25 4,299,739 120,993,028 28.140 8.237 8.237 8.252 8.193 8.266 14,694,134 8.2341 -0.18%
1997-05-15 0 28.20 28.15 28.20 28.00 28.70 6,447,661 182,157,626 28.252 8.252 8.237 8.252 8.193 8.398 22,034,545 8.2669 -0.88%
1997-05-14 0 28.45 28.50 28.55 27.90 28.60 4,868,625 138,408,209 28.429 8.325 8.340 8.354 8.164 8.369 16,638,272 8.3187 0.89%
1997-05-13 0 28.20 28.20 28.25 28.20 28.50 2,222,979 62,876,001 28.285 8.252 8.252 8.266 8.252 8.340 7,596,915 8.2765 -0.53%
1997-05-12 0 28.35 28.40 28.45 28.20 28.60 2,522,472 71,523,318 28.354 8.296 8.310 8.325 8.252 8.369 8,620,417 8.2970 0.53%
1997-05-09 0 28.20 28.15 28.20 27.90 28.30 4,859,225 136,602,611 28.112 8.252 8.237 8.252 8.164 8.281 16,606,148 8.2260 1.81%
1997-05-08 0 27.70 27.65 27.70 27.40 27.75 2,418,782 66,832,359 27.631 8.105 8.091 8.105 8.018 8.120 8,266,061 8.0852 0.00%
1997-05-07 0 27.70 27.65 27.70 27.65 27.95 2,856,304 79,468,668 27.822 8.105 8.091 8.105 8.091 8.179 9,761,270 8.1412 -1.25%
1997-05-06 0 28.05 28.05 28.10 27.70 28.25 4,548,388 127,636,792 28.062 8.208 8.208 8.223 8.105 8.266 15,543,879 8.2114 1.81%
1997-05-05 0 27.55 27.55 27.60 26.90 27.60 3,808,376 104,227,044 27.368 8.062 8.062 8.076 7.871 8.076 13,014,926 8.0083 3.38%
1997-05-02 0 26.65 26.70 26.75 26.60 26.95 2,032,053 54,388,431 26.765 7.798 7.813 7.827 7.784 7.886 6,944,435 7.8319 -0.93%
1997-05-01 0 26.90 26.85 26.90 26.60 26.95 1,678,034 45,026,012 26.833 7.871 7.857 7.871 7.784 7.886 5,734,594 7.8516 0.94%
1997-04-30 0 26.65 26.60 26.65 26.40 26.65 2,230,953 59,229,624 26.549 7.798 7.784 7.798 7.725 7.798 7,624,166 7.7687 1.91%
1997-04-29 0 26.15 26.15 26.20 26.10 26.30 1,688,825 44,261,490 26.208 7.652 7.652 7.667 7.637 7.696 5,771,471 7.6690 -0.57%
1997-04-28 0 26.30 26.25 26.30 26.10 26.40 1,301,535 34,235,555 26.304 7.696 7.681 7.696 7.637 7.725 4,447,928 7.6970 -0.19%
1997-04-25 0 26.35 26.35 26.40 26.35 26.60 1,396,790 36,957,395 26.459 7.710 7.710 7.725 7.710 7.784 4,773,457 7.7423 -0.57%
1997-04-24 0 26.50 26.45 26.50 26.30 26.65 1,395,757 36,876,370 26.420 7.754 7.740 7.754 7.696 7.798 4,769,927 7.7310 0.00%
1997-04-23 0 26.50 26.45 26.55 26.45 26.60 1,169,811 31,001,815 26.502 7.754 7.740 7.769 7.740 7.784 3,997,768 7.7548 1.15%
1997-04-22 0 26.20 26.20 26.35 26.10 26.65 1,086,199 28,667,105 26.392 7.667 7.667 7.710 7.637 7.798 3,712,028 7.7228 -0.95%
1997-04-21 0 26.45 26.40 26.45 26.25 26.55 814,984 21,505,101 26.387 7.740 7.725 7.740 7.681 7.769 2,785,165 7.7213 0.57%
1997-04-18 0 26.30 26.25 26.30 26.10 26.30 672,328 17,598,606 26.176 7.696 7.681 7.696 7.637 7.696 2,297,646 7.6594 0.38%
1997-04-17 0 26.20 26.20 26.30 26.20 26.45 1,074,917 28,294,810 26.323 7.667 7.667 7.696 7.667 7.740 3,673,473 7.7025 -0.57%
1997-04-16 0 26.35 26.35 26.40 26.30 26.40 1,984,356 52,279,758 26.346 7.710 7.710 7.725 7.696 7.725 6,781,433 7.7092 1.35%
1997-04-15 0 26.00 25.95 26.00 25.90 26.20 1,654,886 43,163,173 26.082 7.608 7.593 7.608 7.579 7.667 5,655,487 7.6321 0.00%
1997-04-14 0 26.00 25.95 26.00 25.80 26.20 2,035,894 52,940,270 26.003 7.608 7.593 7.608 7.549 7.667 6,957,562 7.6090 -0.95%
1997-04-11 0 26.25 26.25 26.30 26.00 26.35 2,235,901 58,665,945 26.238 7.681 7.681 7.696 7.608 7.710 7,641,075 7.6777 0.77%
1997-04-10 0 26.05 26.05 26.10 26.00 26.35 1,026,425 26,811,713 26.121 7.623 7.623 7.637 7.608 7.710 3,507,754 7.6436 -1.14%
1997-04-09 0 26.35 26.30 26.35 26.10 26.40 2,690,241 70,619,713 26.250 7.710 7.696 7.710 7.637 7.725 9,193,758 7.6813 1.15%
1997-04-08 0 26.05 26.05 26.10 26.00 26.15 1,776,737 46,280,469 26.048 7.623 7.623 7.637 7.608 7.652 6,071,906 7.6221 0.19%
1997-04-07 0 26.00 26.00 26.05 25.95 26.10 1,594,288 41,498,143 26.029 7.608 7.608 7.623 7.593 7.637 5,448,396 7.6166 0.39%
1997-04-04 0 25.90 25.85 25.90 25.80 26.00 1,558,620 40,275,123 25.840 7.579 7.564 7.579 7.549 7.608 5,326,503 7.5613 0.58%
1997-04-03 0 25.75 25.75 25.80 25.50 25.95 2,889,992 74,261,514 25.696 7.535 7.535 7.549 7.462 7.593 9,876,397 7.5191 0.19%
1997-04-02 0 25.70 25.70 25.75 25.60 25.90 2,444,512 62,959,432 25.755 7.520 7.520 7.535 7.491 7.579 8,353,992 7.5364 0.00%
1997-04-01 0 25.70 25.65 25.70 25.40 25.80 3,434,563 87,971,194 25.614 7.520 7.506 7.520 7.432 7.549 11,737,440 7.4949 -2.28%
1997-03-27 0 26.30 26.20 26.30 26.10 26.70 1,288,040 34,050,568 26.436 7.696 7.667 7.696 7.637 7.813 4,401,810 7.7356 -1.31%
1997-03-26 0 26.65 26.60 26.65 26.45 26.95 1,156,016 30,848,396 26.685 7.798 7.784 7.798 7.740 7.886 3,950,624 7.8085 0.57%
1997-03-25 0 26.50 26.50 26.55 26.40 26.60 1,562,613 41,458,851 26.532 7.754 7.754 7.769 7.725 7.784 5,340,148 7.7636 0.76%
1997-03-24 0 26.30 26.30 26.35 26.05 26.55 1,030,000 27,152,564 26.362 7.696 7.696 7.710 7.623 7.769 3,519,971 7.7139 0.96%
1997-03-21 0 26.05 26.05 26.20 25.70 26.40 1,855,133 48,281,486 26.026 7.623 7.623 7.667 7.520 7.725 6,339,820 7.6156 0.19%
1997-03-20 0 26.00 26.00 26.15 25.90 26.45 1,254,148 32,898,664 26.232 7.608 7.608 7.652 7.579 7.740 4,285,985 7.6759 -0.95%
1997-03-19 0 26.25 26.30 26.35 26.15 26.40 1,089,080 28,631,640 26.290 7.681 7.696 7.710 7.652 7.725 3,721,874 7.6928 0.00%
1997-03-18 0 26.25 26.30 26.35 26.10 26.35 1,502,111 39,340,641 26.190 7.681 7.696 7.710 7.637 7.710 5,133,386 7.6637 -0.38%
1997-03-17 0 26.35 26.30 26.35 26.20 26.40 1,887,017 49,652,978 26.313 7.710 7.696 7.710 7.667 7.725 6,448,782 7.6996 1.15%
1997-03-14 0 26.05 26.05 26.10 25.80 26.35 4,285,200 111,294,700 25.972 7.623 7.623 7.637 7.549 7.710 14,644,448 7.5998 -1.14%
1997-03-13 0 26.35 26.25 26.40 26.20 26.90 3,605,044 95,203,588 26.408 7.710 7.681 7.725 7.667 7.871 12,320,050 7.7275 -2.04%
1997-03-12 0 26.90 26.85 26.90 26.15 27.05 3,290,798 86,957,128 26.424 7.871 7.857 7.871 7.652 7.915 11,246,131 7.7322 2.09%
1997-03-11 0 26.35 26.35 26.40 26.30 26.80 3,770,568 100,075,027 26.541 7.710 7.710 7.725 7.696 7.842 12,885,720 7.7664 -1.68%
1997-03-10 0 26.80 26.80 26.85 26.75 27.30 2,257,360 60,748,594 26.911 7.842 7.842 7.857 7.827 7.988 7,714,410 7.8747 -1.11%
1997-03-07 0 27.10 27.10 27.40 27.00 27.50 2,168,495 59,308,114 27.350 7.930 7.930 8.018 7.901 8.047 7,410,719 8.0030 -1.09%
1997-03-06 0 27.40 27.35 27.40 27.35 28.15 2,416,684 66,957,844 27.706 8.018 8.003 8.018 8.003 8.237 8,258,892 8.1074 -1.26%
1997-03-05 0 27.75 27.70 27.75 27.70 27.85 1,525,094 42,365,185 27.779 8.120 8.105 8.120 8.105 8.149 5,211,929 8.1285 -0.54%
1997-03-04 0 27.90 27.90 28.00 27.90 28.40 2,598,042 72,801,336 28.022 8.164 8.164 8.193 8.164 8.310 8,878,673 8.1996 -1.41%
1997-03-03 0 28.30 28.30 28.35 28.25 28.50 1,959,768 55,641,792 28.392 8.281 8.281 8.296 8.266 8.340 6,697,405 8.3080 0.18%
1997-02-28 0 28.25 28.20 28.25 27.95 28.40 2,632,644 74,207,213 28.187 8.266 8.252 8.266 8.179 8.310 8,996,924 8.2481 0.89%
1997-02-27 0 28.00 27.95 28.00 27.50 28.20 3,077,520 86,423,452 28.082 8.193 8.179 8.193 8.047 8.252 10,517,264 8.2173 0.13%
1997-02-26 0 34.10 34.00 34.10 34.00 34.30 3,117,275 106,286,280 34.096 8.182 8.158 8.182 8.158 8.230 12,991,383 8.1813 0.89%
1997-02-25 0 33.80 33.70 33.80 33.70 34.30 3,664,924 124,460,130 33.960 8.110 8.086 8.110 8.086 8.230 15,273,735 8.1486 -0.29%
1997-02-24 0 33.90 33.80 33.90 33.80 34.00 2,075,774 70,434,560 33.932 8.134 8.110 8.134 8.110 8.158 8,650,881 8.1419 0.30%
1997-02-21 0 33.80 33.80 33.90 33.60 33.90 1,668,168 56,328,331 33.767 8.110 8.110 8.134 8.062 8.134 6,952,165 8.1023 0.00%
1997-02-20 0 33.80 33.80 33.90 33.00 34.00 2,871,372 96,709,049 33.680 8.110 8.110 8.134 7.918 8.158 11,966,571 8.0816 1.20%
1997-02-19 0 33.40 33.50 33.60 33.30 33.60 1,503,692 50,303,869 33.454 8.014 8.038 8.062 7.990 8.062 6,266,704 8.0272 0.30%
1997-02-18 0 33.30 33.30 33.40 33.20 33.60 2,107,470 70,324,120 33.369 7.990 7.990 8.014 7.966 8.062 8,782,976 8.0069 -0.89%
1997-02-17 0 33.60 33.60 33.70 33.50 34.00 2,004,375 67,624,580 33.738 8.062 8.062 8.086 8.038 8.158 8,353,323 8.0955 0.30%
1997-02-14 0 33.50 33.50 33.60 33.10 33.90 2,519,919 84,269,329 33.441 8.038 8.038 8.062 7.942 8.134 10,501,875 8.0242 0.60%
1997-02-13 0 33.30 33.20 33.30 33.30 33.90 2,710,251 91,241,400 33.665 7.990 7.966 7.990 7.990 8.134 11,295,093 8.0780 -1.19%
1997-02-12 0 33.70 33.60 33.70 33.60 34.20 2,784,257 94,153,477 33.816 8.086 8.062 8.086 8.062 8.206 11,603,516 8.1142 -0.88%
1997-02-11 0 34.00 33.90 34.00 33.90 34.30 2,642,951 89,963,248 34.039 8.158 8.134 8.158 8.134 8.230 11,014,617 8.1676 -0.29%
1997-02-10 0 34.10 34.00 34.10 34.00 34.60 3,036,590 103,949,848 34.232 8.182 8.158 8.182 8.158 8.302 12,655,125 8.2141 -0.58%
1997-02-05 0 34.30 34.30 34.40 34.10 34.50 3,308,052 113,507,648 34.313 8.230 8.230 8.254 8.182 8.278 13,786,455 8.2333 0.00%
1997-02-04 0 34.30 34.20 34.30 34.00 34.60 4,892,283 168,060,063 34.352 8.230 8.206 8.230 8.158 8.302 20,388,809 8.2428 1.18%
1997-02-03 0 33.90 33.80 33.90 33.80 34.90 7,119,547 243,394,883 34.187 8.134 8.110 8.134 8.110 8.374 29,671,031 8.2031 -2.87%
1997-01-31 0 34.90 34.80 34.90 34.60 35.90 5,345,666 187,811,824 35.133 8.374 8.350 8.374 8.302 8.614 22,278,303 8.4303 -2.51%
1997-01-30 0 35.80 35.80 35.90 35.30 35.80 1,955,228 69,573,098 35.583 8.590 8.590 8.614 8.470 8.590 8,148,500 8.5381 1.42%
1997-01-29 0 35.30 35.30 35.40 35.00 35.60 2,213,578 78,114,071 35.289 8.470 8.470 8.494 8.398 8.542 9,225,186 8.4675 -0.56%
1997-01-28 0 35.50 35.40 35.50 35.00 35.70 2,978,291 105,828,795 35.533 8.518 8.494 8.518 8.398 8.566 12,412,161 8.5262 0.85%
1997-01-27 0 35.20 35.10 35.40 34.90 35.50 2,703,958 95,101,786 35.171 8.446 8.422 8.494 8.374 8.518 11,268,866 8.4393 -0.85%
1997-01-24 0 35.50 35.40 35.50 34.70 35.90 3,042,573 107,959,120 35.483 8.518 8.494 8.518 8.326 8.614 12,680,059 8.5141 -0.56%
1997-01-23 0 35.70 35.60 35.70 35.30 36.10 2,335,397 83,516,310 35.761 8.566 8.542 8.566 8.470 8.662 9,732,872 8.5808 -0.28%
1997-01-22 0 35.80 35.70 35.80 35.70 36.80 2,465,360 89,267,188 36.209 8.590 8.566 8.590 8.566 8.830 10,274,498 8.6882 -1.10%
1997-01-21 0 36.20 36.20 36.30 36.10 36.70 2,084,810 75,808,784 36.362 8.686 8.686 8.710 8.662 8.806 8,688,539 8.7251 -1.63%
1997-01-20 0 36.80 36.80 36.90 36.60 37.50 3,278,309 121,337,449 37.012 8.830 8.830 8.854 8.782 8.998 13,662,500 8.8811 -1.08%
1997-01-17 0 37.20 37.20 37.30 36.90 37.40 3,165,433 117,460,496 37.107 8.926 8.926 8.950 8.854 8.974 13,192,084 8.9039 0.81%
1997-01-16 0 36.90 36.80 36.90 36.80 37.50 4,706,878 174,564,533 37.087 8.854 8.830 8.854 8.830 8.998 19,616,125 8.8990 -1.07%
1997-01-15 0 37.30 37.20 37.30 36.30 37.50 9,737,552 359,488,202 36.918 8.950 8.926 8.950 8.710 8.998 40,581,684 8.8584 3.61%
1997-01-14 0 36.00 35.90 36.00 35.90 36.50 3,062,258 110,298,452 36.019 8.638 8.614 8.638 8.614 8.758 12,762,097 8.6427 -0.55%
1997-01-13 0 36.20 36.00 36.30 34.70 36.30 7,539,524 268,676,182 35.636 8.686 8.638 8.710 8.326 8.710 31,421,304 8.5508 4.32%
1997-01-10 0 34.70 34.60 34.70 34.20 35.00 8,491,996 303,409,042 35.729 8.326 8.302 8.326 8.206 8.398 35,390,774 8.5731 1.46%
1997-01-09 0 34.20 34.20 34.30 33.60 34.30 8,624,714 310,671,888 36.021 8.206 8.206 8.230 8.062 8.230 35,943,882 8.6432 0.29%
1997-01-08 0 34.10 34.10 34.20 34.00 34.30 11,564,060 376,970,721 32.598 8.182 8.182 8.206 8.158 8.230 48,193,738 7.8220 0.29%
1997-01-07 0 34.00 34.00 34.10 33.80 34.20 2,512,334 85,498,723 34.032 8.158 8.158 8.182 8.110 8.206 10,470,265 8.1659 -0.58%
1997-01-06 0 34.20 34.10 34.20 34.00 34.60 1,870,603 64,050,840 34.241 8.206 8.182 8.206 8.158 8.302 7,795,822 8.2160 0.59%
1997-01-03 0 34.00 33.90 34.00 33.60 34.20 1,267,111 42,960,213 33.904 8.158 8.134 8.158 8.062 8.206 5,280,742 8.1353 0.59%
1997-01-02 0 33.80 33.70 33.80 33.70 34.10 1,565,956 53,124,836 33.925 8.110 8.086 8.110 8.086 8.182 6,526,192 8.1403 -1.74%
1996-12-31 0 34.40 34.20 34.40 34.10 34.40 1,316,376 45,136,883 34.289 8.254 8.206 8.254 8.182 8.254 5,486,056 8.2276 0.00%
1996-12-30 0 34.40 34.30 34.40 34.10 34.50 1,185,041 40,601,939 34.262 8.254 8.230 8.254 8.182 8.278 4,938,711 8.2212 0.29%
1996-12-27 0 34.30 34.30 34.40 34.20 34.50 987,015 33,921,209 34.367 8.230 8.230 8.254 8.206 8.278 4,113,429 8.2465 0.29%
1996-12-24 0 34.20 34.10 34.20 34.00 34.60 1,513,864 51,984,543 34.339 8.206 8.182 8.206 8.158 8.302 6,309,096 8.2396 -0.29%
1996-12-23 0 34.30 34.30 34.40 33.60 34.40 3,434,130 117,019,896 34.076 8.230 8.230 8.254 8.062 8.254 14,311,891 8.1764 2.39%
1996-12-20 0 33.50 33.30 33.50 33.20 33.70 1,348,426 44,996,168 33.369 8.038 7.990 8.038 7.966 8.086 5,619,626 8.0070 1.82%
1996-12-19 0 32.90 32.80 32.90 32.60 33.40 7,881,464 249,791,909 31.694 7.894 7.870 7.894 7.822 8.014 32,846,354 7.6049 -0.30%
1996-12-18 0 33.00 33.00 33.10 32.90 34.00 8,703,314 278,457,221 31.994 7.918 7.918 7.942 7.894 8.158 36,271,451 7.6770 -2.08%
1996-12-17 0 33.70 33.60 33.90 33.40 34.00 2,159,209 72,849,498 33.739 8.086 8.062 8.134 8.014 8.158 8,998,600 8.0956 0.00%
1996-12-16 0 33.70 33.70 33.80 33.00 33.70 1,510,303 50,354,442 33.341 8.086 8.086 8.110 7.918 8.086 6,294,255 8.0001 1.51%
1996-12-13 0 33.20 33.10 33.20 32.90 33.30 3,786,321 125,370,709 33.111 7.966 7.942 7.966 7.894 7.990 15,779,662 7.9451 -0.90%
1996-12-12 0 33.50 33.50 33.70 33.30 33.90 2,182,508 73,519,951 33.686 8.038 8.038 8.086 7.990 8.134 9,095,700 8.0829 -0.89%
1996-12-11 0 33.80 33.70 33.80 33.70 34.60 2,571,346 87,777,325 34.137 8.110 8.086 8.110 8.086 8.302 10,716,200 8.1911 -1.74%
1996-12-10 0 34.40 34.20 34.40 34.00 34.60 2,820,689 97,044,261 34.404 8.254 8.206 8.254 8.158 8.302 11,755,348 8.2553 2.08%
1996-12-09 0 33.70 33.70 33.80 33.30 33.90 2,916,657 98,079,234 33.627 8.086 8.086 8.110 7.990 8.134 12,155,299 8.0688 -0.30%
1996-12-06 0 33.80 33.80 33.90 33.30 34.60 6,616,361 224,463,492 33.926 8.110 8.110 8.134 7.990 8.302 27,573,981 8.1404 -2.59%
1996-12-05 0 34.70 34.70 34.80 34.40 34.90 3,488,962 120,976,126 34.674 8.326 8.326 8.350 8.254 8.374 14,540,406 8.3200 0.58%
1996-12-04 0 34.50 34.40 34.50 33.40 34.70 5,489,266 188,200,161 34.285 8.278 8.254 8.278 8.014 8.326 22,876,762 8.2267 2.07%
1996-12-03 0 33.80 33.70 33.80 33.30 33.90 2,845,507 95,709,975 33.635 8.110 8.086 8.110 7.990 8.134 11,858,778 8.0708 1.50%
1996-12-02 0 33.30 33.30 33.50 33.20 33.50 1,952,418 65,187,497 33.388 7.990 7.990 8.038 7.966 8.038 8,136,790 8.0115 0.60%
1996-11-29 0 33.10 33.10 33.20 33.10 33.50 2,157,223 71,754,876 33.263 7.942 7.942 7.966 7.942 8.038 8,990,324 7.9813 -0.30%
1996-11-28 0 33.20 33.20 33.30 33.20 34.10 4,648,898 156,011,016 33.559 7.966 7.966 7.990 7.966 8.182 19,374,491 8.0524 -1.48%
1996-11-27 0 33.70 33.60 33.70 33.40 33.80 1,848,255 62,051,156 33.573 8.086 8.062 8.086 8.014 8.110 7,702,686 8.0558 -0.59%
1996-11-26 0 33.90 33.80 33.90 33.40 33.90 3,850,079 130,047,849 33.778 8.134 8.110 8.134 8.014 8.134 16,045,377 8.1050 1.19%
1996-11-25 0 33.50 33.50 33.60 33.40 33.70 2,216,349 74,294,828 33.521 8.038 8.038 8.062 8.014 8.086 9,236,734 8.0434 0.30%
1996-11-22 0 33.40 33.30 33.40 33.20 33.70 2,073,259 69,133,457 33.345 8.014 7.990 8.014 7.966 8.086 8,640,400 8.0012 -0.60%
1996-11-21 0 33.60 33.50 33.60 33.10 33.90 3,397,886 113,590,421 33.430 8.062 8.038 8.062 7.942 8.134 14,160,842 8.0214 -0.59%
1996-11-20 0 33.80 33.70 33.80 33.30 34.00 6,024,582 203,073,108 33.707 8.110 8.086 8.110 7.990 8.158 25,107,715 8.0881 2.42%
1996-11-19 0 33.00 33.10 33.20 32.40 33.40 6,202,852 205,031,699 33.054 7.918 7.942 7.966 7.774 8.014 25,850,664 7.9314 1.54%
1996-11-18 0 32.50 32.50 32.60 31.90 32.60 4,006,921 129,889,085 32.416 7.798 7.798 7.822 7.654 7.822 16,699,023 7.7782 1.88%
1996-11-15 0 31.90 31.80 31.90 31.80 32.10 3,084,144 98,639,579 31.983 7.654 7.630 7.654 7.630 7.702 12,853,308 7.6743 0.00%
1996-11-14 0 31.90 31.90 32.00 31.80 32.10 1,942,935 62,154,900 31.990 7.654 7.654 7.678 7.630 7.702 8,097,269 7.6760 0.00%
1996-11-13 0 31.90 31.90 32.00 31.80 32.30 3,050,113 97,879,654 32.091 7.654 7.654 7.678 7.630 7.750 12,711,483 7.7001 0.00%
1996-11-12 0 31.90 31.90 32.00 31.30 32.00 4,257,195 135,136,232 31.743 7.654 7.654 7.678 7.510 7.678 17,742,051 7.6167 1.92%
1996-11-11 0 31.30 31.30 31.40 31.00 31.40 1,739,332 54,398,408 31.275 7.510 7.510 7.534 7.438 7.534 7,248,744 7.5045 -0.32%
1996-11-08 0 31.40 31.00 31.10 30.80 31.60 3,049,625 94,435,774 30.966 7.534 7.438 7.462 7.390 7.582 12,709,449 7.4304 1.29%
1996-11-07 0 31.00 31.00 31.10 31.00 31.60 5,805,696 181,320,513 31.231 7.438 7.438 7.462 7.438 7.582 24,195,498 7.4940 -0.32%
1996-11-06 0 31.10 31.00 31.10 30.20 31.10 4,010,556 123,140,124 30.704 7.462 7.438 7.462 7.246 7.462 16,714,172 7.3674 3.32%
1996-11-05 0 30.10 30.10 30.20 30.10 30.30 1,194,501 36,045,383 30.176 7.222 7.222 7.246 7.222 7.270 4,978,136 7.2407 0.00%
1996-11-04 0 30.10 30.00 30.10 30.00 30.20 976,915 29,377,914 30.072 7.222 7.198 7.222 7.198 7.246 4,071,337 7.2158 0.00%
1996-11-01 0 30.10 30.00 30.10 30.00 30.40 1,835,895 55,376,327 30.163 7.222 7.198 7.222 7.198 7.294 7,651,175 7.2376 -0.33%
1996-10-31 0 30.20 30.10 30.20 30.00 30.30 1,697,065 51,151,299 30.141 7.246 7.222 7.246 7.198 7.270 7,072,594 7.2323 0.83%
1996-10-30 0 29.95 29.90 29.95 29.90 30.40 2,298,594 69,008,153 30.022 7.186 7.174 7.186 7.174 7.294 9,579,494 7.2037 0.34%
1996-10-29 0 29.85 29.80 29.85 29.80 30.00 1,401,043 41,886,250 29.896 7.162 7.150 7.162 7.150 7.198 5,838,909 7.1736 -0.50%
1996-10-28 0 30.00 30.00 30.10 29.95 30.20 1,243,040 37,403,366 30.090 7.198 7.198 7.222 7.186 7.246 5,180,425 7.2201 -0.66%
1996-10-25 0 30.20 30.10 30.20 30.10 30.50 1,797,484 54,584,523 30.367 7.246 7.222 7.246 7.222 7.318 7,491,095 7.2866 -0.98%
1996-10-24 0 30.50 30.30 30.50 30.00 30.70 2,998,939 91,049,827 30.361 7.318 7.270 7.318 7.198 7.366 12,498,213 7.2850 0.99%
1996-10-23 0 30.20 30.10 30.20 30.10 30.30 1,941,008 58,627,942 30.205 7.246 7.222 7.246 7.222 7.270 8,089,238 7.2476 -0.33%
1996-10-22 0 30.30 30.30 30.40 30.10 30.50 3,605,756 109,425,201 30.347 7.270 7.270 7.294 7.222 7.318 15,027,150 7.2818 0.00%
1996-10-18 0 30.30 30.30 30.40 30.30 30.70 2,776,511 84,627,980 30.480 7.270 7.270 7.294 7.270 7.366 11,571,234 7.3137 -0.66%
1996-10-17 0 30.50 30.40 30.50 30.00 30.60 3,657,316 111,134,228 30.387 7.318 7.294 7.318 7.198 7.342 15,242,028 7.2913 0.99%
1996-10-16 0 30.20 30.20 30.30 29.95 30.70 7,419,902 224,907,986 30.311 7.246 7.246 7.270 7.186 7.366 30,922,774 7.2732 1.00%
1996-10-15 0 29.90 29.85 29.90 29.50 30.00 3,976,764 118,425,292 29.779 7.174 7.162 7.174 7.079 7.198 16,573,342 7.1455 0.67%
1996-10-14 0 29.70 29.70 29.75 29.50 30.00 2,514,432 74,554,505 29.651 7.126 7.126 7.138 7.079 7.198 10,479,008 7.1147 1.19%
1996-10-11 0 29.35 29.35 29.40 29.10 29.60 1,125,390 33,004,322 29.327 7.043 7.043 7.055 6.983 7.103 4,690,113 7.0370 -0.17%
1996-10-10 0 29.40 29.35 29.40 29.10 29.55 2,863,660 84,256,279 29.423 7.055 7.043 7.055 6.983 7.091 11,934,431 7.0599 0.51%
1996-10-09 0 29.25 29.20 29.25 29.00 29.25 1,405,207 40,880,626 29.092 7.019 7.007 7.019 6.959 7.019 5,856,263 6.9807 0.34%
1996-10-08 0 29.15 29.15 29.20 29.05 29.45 2,912,615 85,213,999 29.257 6.995 6.995 7.007 6.971 7.067 12,138,454 7.0202 0.17%
1996-10-07 0 29.10 29.10 29.15 28.90 29.15 3,071,569 89,270,438 29.063 6.983 6.983 6.995 6.935 6.995 12,800,901 6.9738 1.22%
1996-10-04 0 28.75 28.75 28.80 28.75 29.05 2,259,097 65,400,782 28.950 6.899 6.899 6.911 6.899 6.971 9,414,888 6.9465 -0.69%
1996-10-03 0 28.95 28.95 29.00 28.90 29.10 3,265,545 94,667,290 28.990 6.947 6.947 6.959 6.935 6.983 13,609,305 6.9561 -0.17%
1996-10-02 0 29.00 28.95 29.00 28.70 29.00 1,616,762 46,698,190 28.884 6.959 6.947 6.959 6.887 6.959 6,737,928 6.9306 0.52%
1996-10-01 0 28.85 28.85 28.90 28.45 28.85 2,187,741 62,663,011 28.643 6.923 6.923 6.935 6.827 6.923 9,117,509 6.8728 1.41%
1996-09-30 0 28.45 28.45 28.50 28.35 28.55 1,722,729 49,020,539 28.455 6.827 6.827 6.839 6.803 6.851 7,179,550 6.8278 0.89%
1996-09-27 0 28.20 28.20 28.25 28.00 28.60 1,656,138 46,801,790 28.260 6.767 6.767 6.779 6.719 6.863 6,902,029 6.7809 0.18%
1996-09-26 0 28.15 28.15 28.20 28.05 28.30 882,336 24,865,535 28.181 6.755 6.755 6.767 6.731 6.791 3,677,175 6.7621 -0.18%
1996-09-25 0 28.20 28.15 28.20 28.20 28.45 912,330 25,822,663 28.304 6.767 6.755 6.767 6.767 6.827 3,802,176 6.7915 0.00%
1996-09-24 0 28.20 28.15 28.20 28.15 28.35 1,245,719 35,215,990 28.270 6.767 6.755 6.767 6.755 6.803 5,191,590 6.7833 -1.05%
1996-09-23 0 28.50 28.45 28.50 28.40 28.70 928,119 26,549,777 28.606 6.839 6.827 6.839 6.815 6.887 3,867,978 6.8640 0.00%
1996-09-20 0 28.50 28.45 28.60 28.45 28.60 964,758 27,529,144 28.535 6.839 6.827 6.863 6.827 6.863 4,020,672 6.8469 0.00%
1996-09-19 0 28.50 28.50 28.55 28.25 28.55 1,350,053 38,401,720 28.445 6.839 6.839 6.851 6.779 6.851 5,626,406 6.8253 0.88%
1996-09-18 0 28.25 28.25 28.30 28.20 28.50 824,630 23,372,608 28.343 6.779 6.779 6.791 6.767 6.839 3,436,682 6.8009 -1.22%
1996-09-17 0 28.60 28.55 28.60 28.45 28.70 2,282,984 65,156,345 28.540 6.863 6.851 6.863 6.827 6.887 9,514,438 6.8482 -0.17%
1996-09-16 0 28.65 28.60 28.65 28.55 28.80 2,435,524 69,674,823 28.608 6.875 6.863 6.875 6.851 6.911 10,150,155 6.8644 1.42%
1996-09-13 0 28.25 28.20 28.25 28.00 28.35 1,513,539 42,551,344 28.114 6.779 6.767 6.779 6.719 6.803 6,307,742 6.7459 1.07%
1996-09-12 0 27.95 27.95 28.00 27.70 28.00 951,843 26,470,997 27.810 6.707 6.707 6.719 6.647 6.719 3,966,848 6.6731 1.08%
1996-09-11 0 27.65 27.60 27.65 27.50 27.75 1,570,828 43,428,734 27.647 6.635 6.623 6.635 6.599 6.659 6,546,496 6.6339 0.00%
1996-09-10 0 27.65 27.60 27.65 27.65 28.05 772,587 21,528,097 27.865 6.635 6.623 6.635 6.635 6.731 3,219,791 6.6862 -0.72%
1996-09-09 0 27.85 27.75 27.85 27.55 28.00 654,226 18,197,118 27.815 6.683 6.659 6.683 6.611 6.719 2,726,516 6.6741 1.09%
1996-09-06 0 27.55 27.50 27.60 27.35 27.60 694,066 19,098,272 27.517 6.611 6.599 6.623 6.563 6.623 2,892,551 6.6026 -0.18%
1996-09-05 0 27.60 27.55 27.65 27.55 27.90 1,611,320 44,702,057 27.743 6.623 6.611 6.635 6.611 6.695 6,715,248 6.6568 -0.18%
1996-09-04 0 27.65 27.65 27.75 27.40 27.70 1,553,006 42,872,487 27.606 6.635 6.635 6.659 6.575 6.647 6,472,222 6.6241 1.65%
1996-09-03 0 27.20 27.15 27.20 27.15 27.90 2,029,291 55,619,071 27.408 6.527 6.515 6.527 6.515 6.695 8,457,161 6.5766 -1.98%
1996-09-02 0 27.75 27.70 27.75 27.65 28.00 635,970 17,673,730 27.790 6.659 6.647 6.659 6.635 6.719 2,650,433 6.6682 -1.07%
1996-08-30 0 28.05 28.00 28.10 27.95 28.15 1,593,761 44,669,411 28.028 6.731 6.719 6.743 6.707 6.755 6,642,070 6.7252 -0.36%
1996-08-29 0 28.15 28.05 28.25 28.10 28.30 1,158,084 32,675,726 28.215 6.755 6.731 6.779 6.743 6.791 4,826,367 6.7703 0.37%
1996-08-28 0 28.30 28.35 28.40 28.15 28.40 1,730,013 48,820,205 28.220 6.729 6.741 6.753 6.694 6.753 7,275,463 6.7103 0.35%
1996-08-27 0 28.20 28.15 28.20 28.15 28.30 1,031,967 29,121,748 28.220 6.706 6.694 6.706 6.694 6.729 4,339,874 6.7103 -0.35%
1996-08-23 0 28.30 28.30 28.35 28.20 28.70 1,735,146 49,160,012 28.332 6.729 6.729 6.741 6.706 6.824 7,297,050 6.7370 -1.05%
1996-08-22 0 28.60 28.55 28.65 28.45 28.65 1,171,893 33,433,207 28.529 6.801 6.789 6.813 6.765 6.813 4,928,324 6.7839 0.00%
1996-08-21 0 28.60 28.55 28.60 28.40 28.65 1,421,018 40,526,130 28.519 6.801 6.789 6.801 6.753 6.813 5,976,004 6.7815 0.70%
1996-08-20 0 28.40 28.40 28.45 28.25 28.50 2,097,376 59,565,980 28.400 6.753 6.753 6.765 6.717 6.777 8,820,385 6.7532 0.35%
1996-08-19 0 28.30 28.30 28.35 27.90 28.35 1,047,607 29,573,079 28.229 6.729 6.729 6.741 6.634 6.741 4,405,647 6.7125 1.62%
1996-08-16 0 27.85 27.85 27.90 27.70 27.90 1,084,671 30,177,957 27.822 6.622 6.622 6.634 6.587 6.634 4,561,517 6.6158 0.00%
1996-08-15 0 27.85 27.80 27.90 27.70 28.00 1,229,032 34,275,975 27.889 6.622 6.610 6.634 6.587 6.658 5,168,618 6.6316 0.72%
1996-08-14 0 27.65 27.60 27.65 27.40 28.20 4,707,208 130,570,888 27.738 6.575 6.563 6.575 6.515 6.706 19,795,873 6.5959 -2.12%
1996-08-13 0 28.25 28.20 28.25 28.20 28.90 3,119,222 88,992,620 28.530 6.717 6.706 6.717 6.706 6.872 13,117,696 6.7842 -2.25%
1996-08-12 0 28.90 28.90 28.95 28.85 29.20 3,385,001 98,096,608 28.980 6.872 6.872 6.884 6.860 6.943 14,235,413 6.8910 -1.03%
1996-08-09 0 29.20 29.20 29.25 29.15 29.70 3,221,872 94,436,921 29.311 6.943 6.943 6.955 6.932 7.062 13,549,384 6.9698 -1.68%
1996-08-08 0 29.70 29.65 29.70 29.10 29.75 10,715,929 316,133,303 29.501 7.062 7.050 7.062 6.920 7.074 45,065,179 7.0150 2.06%
1996-08-07 0 29.10 29.10 29.15 28.75 29.15 4,721,313 136,945,327 29.006 6.920 6.920 6.932 6.836 6.932 19,855,191 6.8972 0.87%
1996-08-06 0 28.85 28.80 28.85 28.55 28.95 5,473,278 156,998,994 28.685 6.860 6.848 6.860 6.789 6.884 23,017,533 6.8208 1.41%
1996-08-05 0 28.45 28.45 28.50 28.10 28.55 3,550,141 100,979,310 28.444 6.765 6.765 6.777 6.682 6.789 14,929,899 6.7636 1.25%
1996-08-02 0 28.10 28.05 28.10 27.80 28.15 2,495,128 69,927,576 28.026 6.682 6.670 6.682 6.610 6.694 10,493,107 6.6641 1.63%
1996-08-01 0 27.65 27.60 27.65 27.55 27.70 1,073,968 29,686,794 27.642 6.575 6.563 6.575 6.551 6.587 4,516,506 6.5730 0.00%
1996-07-31 0 27.65 27.70 27.75 27.45 27.75 1,438,165 39,625,375 27.553 6.575 6.587 6.599 6.527 6.599 6,048,114 6.5517 0.73%
1996-07-30 0 27.45 27.45 27.50 27.10 27.55 824,940 22,630,628 27.433 6.527 6.527 6.539 6.444 6.551 3,469,234 6.5232 0.37%
1996-07-29 0 27.35 27.35 27.45 27.30 27.70 886,852 24,335,075 27.440 6.503 6.503 6.527 6.492 6.587 3,729,601 6.5248 -1.26%
1996-07-26 0 27.70 27.60 27.65 27.65 27.75 1,407,535 38,979,180 27.693 6.587 6.563 6.575 6.575 6.599 5,919,302 6.5851 0.54%
1996-07-25 0 27.55 27.55 27.60 27.35 27.65 1,235,919 33,991,187 27.503 6.551 6.551 6.563 6.503 6.575 5,197,581 6.5398 0.55%
1996-07-24 0 27.40 27.35 27.40 27.30 27.70 1,472,335 40,480,441 27.494 6.515 6.503 6.515 6.492 6.587 6,191,814 6.5377 -1.44%
1996-07-23 0 27.80 27.75 27.80 27.40 27.80 1,163,719 32,074,820 27.562 6.610 6.599 6.610 6.515 6.610 4,893,949 6.5540 0.91%
1996-07-22 0 27.55 27.55 27.60 27.45 27.60 977,154 26,876,440 27.505 6.551 6.551 6.563 6.527 6.563 4,109,361 6.5403 -0.54%
1996-07-19 0 27.70 27.60 27.65 27.40 27.70 2,114,501 58,271,627 27.558 6.587 6.563 6.575 6.515 6.587 8,892,404 6.5530 1.47%
1996-07-18 0 27.30 27.30 27.35 27.15 27.40 1,450,654 39,651,535 27.334 6.492 6.492 6.503 6.456 6.515 6,100,636 6.4996 0.92%
1996-07-17 0 27.05 27.00 27.05 27.00 27.50 1,568,657 42,691,732 27.215 6.432 6.420 6.432 6.420 6.539 6,596,890 6.4715 -0.37%
1996-07-16 0 27.15 27.10 27.15 26.90 27.30 4,556,742 123,440,003 27.090 6.456 6.444 6.456 6.396 6.492 19,163,098 6.4415 -1.27%
1996-07-15 0 27.50 27.50 27.55 27.00 27.80 2,240,907 61,707,978 27.537 6.539 6.539 6.551 6.420 6.610 9,423,996 6.5480 0.73%
1996-07-12 0 27.30 27.20 27.30 27.20 27.75 3,647,835 100,834,187 27.642 6.492 6.468 6.492 6.468 6.599 15,340,745 6.5730 -2.67%
1996-07-11 0 28.05 28.00 28.05 27.90 28.20 2,160,407 60,662,955 28.079 6.670 6.658 6.670 6.634 6.706 9,085,458 6.6769 0.54%
1996-07-10 0 27.90 27.90 27.95 27.85 28.20 1,459,149 41,000,238 28.099 6.634 6.634 6.646 6.622 6.706 6,136,361 6.6815 -0.36%
1996-07-09 0 28.00 27.90 27.95 27.50 28.05 1,931,593 53,751,572 27.828 6.658 6.634 6.646 6.539 6.670 8,123,195 6.6170 1.08%
1996-07-08 0 27.70 27.60 27.70 27.65 28.00 2,407,665 66,957,022 27.810 6.587 6.563 6.587 6.575 6.658 10,125,287 6.6129 -2.64%
1996-07-05 0 28.45 28.45 28.50 28.45 28.70 2,007,773 57,323,897 28.551 6.765 6.765 6.777 6.765 6.824 8,443,566 6.7891 -0.35%
1996-07-04 0 28.55 28.50 28.55 28.30 28.65 2,942,560 83,705,301 28.446 6.789 6.777 6.789 6.729 6.813 12,374,755 6.7642 0.35%
1996-07-03 0 28.45 28.40 28.45 28.15 28.50 1,764,550 49,987,894 28.329 6.765 6.753 6.765 6.694 6.777 7,420,706 6.7363 0.53%
1996-07-02 0 28.30 28.30 28.35 28.30 28.40 1,164,745 32,967,089 28.304 6.729 6.729 6.741 6.729 6.753 4,898,263 6.7304 0.35%
1996-07-01 0 28.20 28.20 28.25 28.15 28.40 1,305,792 36,884,967 28.247 6.706 6.706 6.717 6.694 6.753 5,491,428 6.7168 -0.35%
1996-06-28 0 28.30 28.30 28.35 28.15 28.35 1,445,964 40,905,517 28.289 6.729 6.729 6.741 6.694 6.741 6,080,912 6.7269 0.53%
1996-06-27 0 28.15 28.15 28.20 28.10 28.25 1,187,231 33,450,238 28.175 6.694 6.694 6.706 6.682 6.717 4,992,827 6.6997 -0.53%
1996-06-26 0 28.30 28.25 28.30 27.80 28.30 1,921,690 54,245,863 28.228 6.729 6.717 6.729 6.610 6.729 8,081,549 6.7123 1.43%
1996-06-25 0 27.90 27.85 27.90 27.85 28.15 2,476,976 69,365,917 28.004 6.634 6.622 6.634 6.622 6.694 10,416,770 6.6591 0.00%
1996-06-24 0 27.90 27.85 27.90 27.60 27.95 1,592,144 44,259,433 27.799 6.634 6.622 6.634 6.563 6.646 6,695,663 6.6102 1.09%
1996-06-21 0 27.60 27.55 27.65 27.35 27.65 1,326,760 36,513,475 27.521 6.563 6.551 6.575 6.503 6.575 5,579,607 6.5441 0.18%
1996-06-19 0 27.55 27.55 27.65 27.50 27.75 446,180 12,304,386 27.577 6.551 6.551 6.575 6.539 6.599 1,876,382 6.5575 -0.90%
1996-06-18 0 27.80 27.70 27.80 27.40 27.95 1,390,885 38,678,132 27.808 6.610 6.587 6.610 6.515 6.646 5,849,281 6.6125 0.72%
1996-06-14 0 27.60 27.55 27.65 27.55 27.85 894,131 24,735,399 27.664 6.563 6.551 6.575 6.551 6.622 3,760,213 6.5782 0.18%
1996-06-13 0 27.55 27.50 27.55 27.50 27.75 1,114,999 30,761,601 27.589 6.551 6.539 6.551 6.539 6.599 4,689,060 6.5603 -0.72%
1996-06-12 0 27.75 27.65 27.70 27.55 28.00 2,427,637 67,474,620 27.794 6.599 6.575 6.587 6.551 6.658 10,209,278 6.6091 0.54%
1996-06-11 0 27.60 27.50 27.55 27.50 27.90 1,377,538 38,060,096 27.629 6.563 6.539 6.551 6.539 6.634 5,793,151 6.5698 -1.43%
1996-06-10 0 28.00 28.00 28.05 28.00 28.45 1,387,348 39,207,008 28.260 6.658 6.658 6.670 6.658 6.765 5,834,406 6.7200 -1.58%
1996-06-07 0 28.45 28.45 28.50 28.15 28.55 3,276,327 92,945,216 28.369 6.765 6.765 6.777 6.694 6.789 13,778,391 6.7457 -0.35%
1996-06-06 0 28.55 28.50 28.55 27.90 28.60 6,457,338 182,352,268 28.240 6.789 6.777 6.789 6.634 6.801 27,155,937 6.7150 1.96%
1996-06-05 0 28.00 27.90 28.00 27.50 28.05 6,306,580 175,821,363 27.879 6.658 6.634 6.658 6.539 6.670 26,521,933 6.6293 1.82%
1996-06-04 0 27.50 27.50 27.55 27.10 27.60 2,297,988 62,978,871 27.406 6.539 6.539 6.551 6.444 6.563 9,664,047 6.5168 1.10%
1996-06-03 0 27.20 27.15 27.20 27.05 27.25 1,621,705 44,047,140 27.161 6.468 6.456 6.468 6.432 6.480 6,819,980 6.4585 -0.37%
1996-05-31 0 27.30 27.25 27.40 27.10 27.40 2,154,100 58,906,420 27.346 6.492 6.480 6.515 6.444 6.515 9,058,935 6.5026 0.74%
1996-05-30 0 27.10 27.10 27.25 27.00 27.25 1,613,104 43,860,245 27.190 6.444 6.444 6.480 6.420 6.480 6,783,809 6.4654 -0.55%
1996-05-29 0 27.25 27.20 27.25 26.70 27.45 1,305,600 35,416,719 27.127 6.480 6.468 6.480 6.349 6.527 5,490,620 6.4504 1.68%
1996-05-28 0 26.80 26.80 26.85 26.75 26.85 562,035 15,056,514 26.789 6.373 6.373 6.385 6.361 6.385 2,363,604 6.3702 0.00%
1996-05-27 0 26.80 26.75 26.80 26.70 26.85 1,028,893 27,559,391 26.785 6.373 6.361 6.373 6.349 6.385 4,326,946 6.3692 0.37%
1996-05-24 0 26.70 26.70 26.75 26.70 27.00 829,826 22,246,783 26.809 6.349 6.349 6.361 6.349 6.420 3,489,782 6.3748 -1.11%
1996-05-23 0 27.00 26.85 26.90 26.90 27.60 2,248,692 61,266,031 27.245 6.420 6.385 6.396 6.396 6.563 9,456,736 6.4786 -1.28%
1996-05-22 0 27.35 27.30 27.35 26.90 27.35 3,565,629 97,042,938 27.216 6.503 6.492 6.503 6.396 6.503 14,995,033 6.4717 1.30%
1996-05-21 0 27.00 26.95 27.00 26.85 27.05 3,318,010 89,463,123 26.963 6.420 6.408 6.420 6.385 6.432 13,953,686 6.4114 0.93%
1996-05-20 0 26.75 26.70 26.75 26.15 26.75 2,251,269 59,647,656 26.495 6.361 6.349 6.361 6.218 6.361 9,467,573 6.3002 2.69%
1996-05-17 0 26.05 26.00 26.05 25.80 26.05 1,228,825 31,909,346 25.967 6.194 6.182 6.194 6.135 6.194 5,167,748 6.1747 0.97%
1996-05-16 0 25.80 25.70 25.80 25.70 25.85 1,542,301 39,764,515 25.783 6.135 6.111 6.135 6.111 6.147 6,486,052 6.1308 -0.39%
1996-05-15 0 25.90 25.90 25.95 25.90 26.10 1,415,148 36,769,419 25.983 6.159 6.159 6.171 6.159 6.206 5,951,318 6.1784 -0.19%
1996-05-14 0 25.95 25.95 26.00 25.80 26.00 931,362 24,124,240 25.902 6.171 6.171 6.182 6.135 6.182 3,916,785 6.1592 0.78%
1996-05-13 0 25.75 25.70 25.75 25.40 25.75 1,023,913 26,263,623 25.650 6.123 6.111 6.123 6.040 6.123 4,306,003 6.0993 1.78%
1996-05-10 0 25.30 25.25 25.30 25.25 25.45 585,061 14,825,056 25.339 6.016 6.004 6.016 6.004 6.052 2,460,438 6.0254 0.00%
1996-05-09 0 25.30 25.25 25.30 25.30 25.55 863,434 21,962,181 25.436 6.016 6.004 6.016 6.016 6.075 3,631,118 6.0483 0.20%
1996-05-08 0 25.25 25.25 25.30 25.25 25.55 1,320,155 33,409,365 25.307 6.004 6.004 6.016 6.004 6.075 5,551,830 6.0177 -1.17%
1996-05-07 0 25.55 25.50 25.55 25.50 25.70 1,054,208 26,966,461 25.580 6.075 6.064 6.075 6.064 6.111 4,433,407 6.0826 -0.58%
1996-05-06 0 25.70 25.65 25.70 25.50 25.80 959,096 24,646,091 25.697 6.111 6.099 6.111 6.064 6.135 4,033,419 6.1105 -0.39%
1996-05-03 0 25.80 25.80 25.85 25.45 25.90 1,710,267 44,012,375 25.734 6.135 6.135 6.147 6.052 6.159 7,192,422 6.1193 -0.58%
1996-05-02 0 25.95 25.90 25.95 25.70 26.15 1,371,375 35,563,183 25.933 6.171 6.159 6.171 6.111 6.218 5,767,233 6.1664 0.78%
1996-05-01 0 25.75 25.75 25.80 25.70 25.90 1,216,734 31,363,051 25.776 6.123 6.123 6.135 6.111 6.159 5,116,900 6.1293 -0.96%
1996-04-30 0 26.00 25.95 26.00 25.75 26.00 1,637,989 42,348,317 25.854 6.182 6.171 6.182 6.123 6.182 6,888,462 6.1477 0.39%
1996-04-29 0 25.90 25.85 25.90 25.80 26.00 1,817,432 47,030,970 25.878 6.159 6.147 6.159 6.135 6.182 7,643,098 6.1534 0.78%
1996-04-26 0 25.70 25.65 25.70 25.45 25.80 2,550,807 65,428,885 25.650 6.111 6.099 6.111 6.052 6.135 10,727,262 6.0993 0.78%
1996-04-25 0 25.50 25.40 25.45 25.45 25.90 3,498,990 89,572,866 25.600 6.064 6.040 6.052 6.052 6.159 14,714,787 6.0873 -1.92%
1996-04-24 0 26.00 26.00 26.05 25.80 26.35 2,676,433 69,712,551 26.047 6.182 6.182 6.194 6.135 6.266 11,255,574 6.1936 -0.95%
1996-04-23 0 26.25 26.20 26.25 26.20 26.85 3,247,548 85,917,934 26.456 6.242 6.230 6.242 6.230 6.385 13,657,363 6.2910 -1.69%
1996-04-22 0 26.70 26.65 26.70 26.70 26.90 3,054,173 81,757,722 26.769 6.349 6.337 6.349 6.349 6.396 12,844,136 6.3654 -0.19%
1996-04-19 0 26.75 26.75 26.80 26.35 26.75 1,601,191 42,648,003 26.635 6.361 6.361 6.373 6.266 6.361 6,733,710 6.3335 0.56%
1996-04-18 0 26.60 26.60 26.65 26.40 26.75 1,461,719 38,865,744 26.589 6.325 6.325 6.337 6.278 6.361 6,147,169 6.3225 0.19%
1996-04-17 0 26.55 26.50 26.60 26.40 26.75 1,203,836 31,995,708 26.578 6.313 6.301 6.325 6.278 6.361 5,062,658 6.3199 -0.75%
1996-04-16 0 26.75 26.70 26.75 26.60 26.95 2,254,145 60,456,838 26.820 6.361 6.349 6.361 6.325 6.408 9,479,668 6.3775 0.00%
1996-04-15 0 26.75 26.70 26.80 26.40 26.75 1,170,839 31,069,653 26.536 6.361 6.349 6.373 6.278 6.361 4,923,891 6.3100 2.10%
1996-04-12 0 26.20 26.20 26.25 26.15 26.25 2,414,562 62,934,998 26.065 6.230 6.230 6.242 6.218 6.242 10,154,292 6.1979 -0.19%
1996-04-11 0 26.25 26.25 26.40 26.25 26.70 1,197,550 31,773,975 26.532 6.242 6.242 6.278 6.242 6.349 5,036,223 6.3091 -1.87%
1996-04-10 0 26.75 26.70 26.75 26.35 26.80 732,750 19,441,746 26.533 6.361 6.349 6.361 6.266 6.373 3,081,535 6.3091 0.38%
1996-04-09 0 26.65 26.65 26.70 26.15 26.70 1,509,275 39,855,875 26.407 6.337 6.337 6.349 6.218 6.349 6,347,163 6.2793 -0.56%
1996-04-03 0 26.80 26.75 26.85 26.70 26.95 1,146,809 30,758,082 26.821 6.373 6.361 6.385 6.349 6.408 4,822,835 6.3776 0.00%
1996-04-02 0 26.80 26.80 26.95 26.25 27.00 1,444,961 38,453,192 26.612 6.373 6.373 6.408 6.242 6.420 6,076,694 6.3280 2.49%
1996-04-01 0 26.15 26.10 26.40 26.05 26.50 1,831,320 48,130,900 26.282 6.218 6.206 6.278 6.194 6.301 7,701,503 6.2495 -1.32%
1996-03-29 0 26.50 26.50 26.60 26.50 27.05 751,720 19,763,710 26.291 6.301 6.301 6.325 6.301 6.432 3,161,312 6.2517 -1.67%
1996-03-28 0 26.95 26.95 27.00 26.95 27.25 938,800 25,397,190 27.053 6.408 6.408 6.420 6.408 6.480 3,948,066 6.4328 -0.55%
1996-03-27 0 27.10 27.05 27.10 26.95 27.20 648,828 17,562,603 27.068 6.444 6.432 6.444 6.408 6.468 2,728,606 6.4365 0.37%
1996-03-26 0 27.00 27.05 27.10 26.90 27.55 1,882,320 51,383,034 27.298 6.420 6.432 6.444 6.396 6.551 7,915,981 6.4911 -0.92%
1996-03-25 0 27.25 27.25 27.30 27.00 27.35 1,287,010 35,041,350 27.227 6.480 6.480 6.492 6.420 6.503 5,412,441 6.4742 1.68%
1996-03-22 0 26.80 26.75 26.80 26.60 27.05 1,737,230 46,662,664 26.860 6.373 6.361 6.373 6.325 6.432 7,305,814 6.3871 -0.56%
1996-03-21 0 26.95 26.90 26.95 26.50 26.95 1,370,621 36,752,760 26.815 6.408 6.396 6.408 6.301 6.408 5,764,062 6.3762 0.75%
1996-03-20 0 26.75 26.75 26.80 26.40 26.85 874,080 23,268,878 26.621 6.361 6.361 6.373 6.278 6.385 3,675,890 6.3301 0.94%
1996-03-19 0 26.50 26.45 26.50 26.40 26.70 1,915,853 50,692,241 26.459 6.301 6.289 6.301 6.278 6.349 8,057,002 6.2917 1.53%
1996-03-18 0 26.10 26.05 26.10 25.50 26.20 1,693,600 44,105,294 26.042 6.206 6.194 6.206 6.064 6.230 7,122,330 6.1925 1.36%
1996-03-15 0 25.75 25.75 25.80 25.35 25.85 2,138,461 54,925,749 25.685 6.123 6.123 6.135 6.028 6.147 8,993,166 6.1075 1.98%
1996-03-14 0 25.25 25.20 25.25 24.70 25.30 2,045,400 51,272,440 25.067 6.004 5.992 6.004 5.873 6.016 8,601,804 5.9607 1.00%
1996-03-13 0 25.00 24.95 25.00 25.00 25.75 2,019,911 51,064,512 25.281 5.945 5.933 5.945 5.945 6.123 8,494,611 6.0114 -3.29%
1996-03-12 0 25.85 25.80 25.90 25.80 26.40 2,763,337 72,173,317 26.118 6.147 6.135 6.159 6.135 6.278 11,621,043 6.2106 0.98%
1996-03-11 0 25.60 25.60 25.65 24.95 26.10 4,835,603 123,834,935 25.609 6.087 6.087 6.099 5.933 6.206 20,335,830 6.0895 -6.40%
1996-03-08 0 27.35 27.30 27.40 27.20 27.40 1,305,126 35,640,807 27.308 6.503 6.492 6.515 6.468 6.515 5,488,627 6.4936 0.55%
1996-03-07 0 27.20 27.15 27.20 27.10 27.65 1,809,339 49,599,425 27.413 6.468 6.456 6.468 6.444 6.575 7,609,064 6.5185 -1.63%
1996-03-06 0 27.65 27.65 27.70 27.45 27.85 1,294,080 35,866,196 27.716 6.575 6.575 6.587 6.527 6.622 5,442,174 6.5904 -1.07%
1996-03-05 0 27.95 27.95 28.00 27.75 28.00 2,938,700 81,992,821 27.901 6.646 6.646 6.658 6.599 6.658 12,358,522 6.6345 0.72%
1996-03-04 0 27.75 27.70 27.75 27.55 27.90 2,684,076 74,297,573 27.681 6.599 6.587 6.599 6.551 6.634 11,287,716 6.5822 0.91%
1996-03-01 0 27.50 27.45 27.50 27.25 27.55 2,355,496 64,665,699 27.453 6.539 6.527 6.539 6.480 6.551 9,905,893 6.5280 0.00%
1996-02-29 0 27.50 27.40 27.45 27.10 27.90 3,062,710 84,070,340 27.450 6.539 6.515 6.527 6.444 6.634 12,880,038 6.5272 -0.18%
1996-02-28 0 27.55 27.55 27.65 27.20 27.80 2,691,410 73,706,737 27.386 6.551 6.551 6.575 6.468 6.610 11,318,559 6.5120 1.66%
1996-02-27 0 27.10 27.05 27.10 27.00 27.30 2,690,348 73,062,360 27.157 6.444 6.432 6.444 6.420 6.492 11,314,093 6.4576 -0.18%
1996-02-26 0 27.15 27.15 27.20 27.05 27.25 2,430,387 65,964,278 27.141 6.456 6.456 6.468 6.432 6.480 10,220,843 6.4539 -0.37%
1996-02-23 0 27.25 27.20 27.30 26.90 27.55 2,921,796 79,617,633 27.250 6.480 6.468 6.492 6.396 6.551 12,287,433 6.4796 0.55%
1996-02-22 0 27.10 27.00 27.15 27.00 27.50 4,781,786 131,679,139 27.538 6.444 6.420 6.456 6.420 6.539 20,109,506 6.5481 -0.40%
1996-02-16 0 33.20 33.20 33.30 32.50 33.20 6,662,895 219,384,936 32.926 6.470 6.470 6.489 6.333 6.470 34,190,888 6.4165 2.47%
1996-02-15 0 32.40 32.40 32.50 32.00 32.50 3,805,558 122,996,706 32.320 6.314 6.314 6.333 6.236 6.333 19,528,359 6.2984 1.89%
1996-02-14 0 31.80 31.80 31.90 31.70 32.00 2,549,370 81,231,967 31.864 6.197 6.197 6.216 6.177 6.236 13,082,185 6.2094 -0.63%
1996-02-13 0 32.00 31.90 32.00 31.90 32.40 2,994,838 96,101,538 32.089 6.236 6.216 6.236 6.216 6.314 15,368,120 6.2533 0.00%
1996-02-12 0 32.00 32.00 32.10 31.70 32.50 5,593,541 179,522,871 32.095 6.236 6.236 6.255 6.177 6.333 28,703,459 6.2544 1.59%
1996-02-09 0 31.50 31.50 31.60 31.00 32.10 10,487,240 333,811,868 31.830 6.139 6.139 6.158 6.041 6.255 53,815,654 6.2029 2.61%
1996-02-08 0 30.70 30.70 30.80 30.20 31.70 6,393,568 197,029,245 30.817 5.983 5.983 6.002 5.885 6.177 32,808,827 6.0054 -3.15%
1996-02-07 0 31.70 31.60 31.70 31.50 32.00 3,408,368 107,990,354 31.684 6.177 6.158 6.177 6.139 6.236 17,490,164 6.1743 -0.31%
1996-02-06 0 31.80 31.70 31.80 31.50 32.60 3,875,830 123,629,368 31.898 6.197 6.177 6.197 6.139 6.353 19,888,963 6.2160 -2.45%
1996-02-05 0 32.60 32.60 32.70 32.60 33.20 3,021,583 99,055,714 32.783 6.353 6.353 6.372 6.353 6.470 15,505,363 6.3885 -1.21%
1996-02-02 0 33.00 32.90 33.00 32.70 33.10 6,581,206 216,568,420 32.907 6.431 6.411 6.431 6.372 6.450 33,771,698 6.4127 0.00%
1996-02-01 0 33.00 32.90 33.00 32.50 33.10 3,667,839 119,946,827 32.702 6.431 6.411 6.431 6.333 6.450 18,821,649 6.3728 -0.30%
1996-01-31 0 33.10 33.10 33.20 32.70 33.40 8,109,203 266,989,813 32.924 6.450 6.450 6.470 6.372 6.509 41,612,670 6.4161 0.91%
1996-01-30 0 32.80 32.80 32.90 31.40 32.90 6,462,176 208,328,577 32.238 6.392 6.392 6.411 6.119 6.411 33,160,891 6.2824 4.46%
1996-01-29 0 31.40 31.40 31.50 31.20 31.50 3,195,169 100,105,002 31.330 6.119 6.119 6.139 6.080 6.139 16,396,126 6.1054 -0.32%
1996-01-26 0 31.50 31.50 31.60 31.20 31.50 2,540,637 79,677,643 31.361 6.139 6.139 6.158 6.080 6.139 13,037,371 6.1115 0.32%
1996-01-25 0 31.40 31.40 31.50 30.70 31.60 5,032,000 157,638,628 31.327 6.119 6.119 6.139 5.983 6.158 25,821,891 6.1048 2.28%
1996-01-24 0 30.70 30.70 30.80 30.20 31.00 4,059,492 124,565,121 30.685 5.983 5.983 6.002 5.885 6.041 20,831,431 5.9797 0.99%
1996-01-23 0 30.40 30.40 30.50 30.20 30.60 2,562,923 77,757,226 30.339 5.924 5.924 5.944 5.885 5.963 13,151,733 5.9123 -0.33%
1996-01-22 0 30.50 30.50 30.60 30.20 30.60 3,847,250 116,892,356 30.383 5.944 5.944 5.963 5.885 5.963 19,742,303 5.9209 1.67%
1996-01-19 0 30.00 29.95 30.00 29.70 30.00 3,301,120 98,684,101 29.894 5.846 5.836 5.846 5.788 5.846 16,939,817 5.8256 1.69%
1996-01-18 0 29.50 29.50 29.55 29.45 29.65 1,938,815 57,372,776 29.592 5.749 5.749 5.759 5.739 5.778 9,949,100 5.7666 -0.67%
1996-01-17 0 29.70 29.70 29.75 29.60 30.00 3,033,127 90,392,488 29.802 5.788 5.788 5.797 5.768 5.846 15,564,602 5.8076 -0.34%
1996-01-16 0 29.80 29.75 29.80 29.15 29.90 2,828,401 83,442,287 29.502 5.807 5.797 5.807 5.681 5.827 14,514,043 5.7491 1.88%
1996-01-15 0 29.25 29.20 29.25 29.00 29.30 1,456,073 42,377,465 29.104 5.700 5.690 5.700 5.651 5.710 7,471,892 5.6716 0.52%
1996-01-12 0 29.10 29.05 29.10 28.95 29.45 2,105,756 61,538,560 29.224 5.671 5.661 5.671 5.642 5.739 10,805,764 5.6950 -0.34%
1996-01-11 0 29.20 29.20 29.25 28.65 29.25 1,255,093 36,348,746 28.961 5.690 5.690 5.700 5.583 5.700 6,440,555 5.6437 0.69%
1996-01-10 0 29.00 29.00 29.05 28.75 29.15 2,080,205 60,237,671 28.958 5.651 5.651 5.661 5.603 5.681 10,674,648 5.6431 -0.34%
1996-01-09 0 29.10 29.00 29.10 29.00 29.30 1,623,896 47,255,863 29.100 5.671 5.651 5.671 5.651 5.710 8,333,081 5.6709 0.52%
1996-01-08 0 28.95 28.90 28.95 28.75 29.40 4,386,922 127,901,039 29.155 5.642 5.632 5.642 5.603 5.729 22,511,650 5.6815 0.70%
1996-01-05 0 28.75 28.75 28.80 27.80 28.80 4,607,661 130,765,509 28.380 5.603 5.603 5.612 5.417 5.612 23,644,380 5.5305 2.31%
1996-01-04 0 28.10 28.05 28.10 28.00 28.45 4,402,631 124,434,395 28.264 5.476 5.466 5.476 5.456 5.544 22,592,261 5.5078 0.36%
1996-01-03 0 28.00 27.95 28.00 27.70 28.00 2,340,733 65,169,184 27.841 5.456 5.447 5.456 5.398 5.456 12,011,557 5.4255 0.54%
1996-01-02 0 27.85 27.85 27.90 27.65 27.95 977,156 27,215,104 27.851 5.427 5.427 5.437 5.388 5.447 5,014,312 5.4275 0.36%
1995-12-29 0 27.75 27.75 27.80 27.45 27.75 995,842 27,500,255 27.615 5.408 5.408 5.417 5.349 5.408 5,110,199 5.3814 0.36%
1995-12-28 0 27.65 27.60 27.65 27.00 27.65 979,505 26,919,520 27.483 5.388 5.379 5.388 5.262 5.388 5,026,366 5.3557 0.36%
1995-12-27 0 27.55 27.50 27.55 27.50 27.75 1,022,157 28,225,204 27.613 5.369 5.359 5.369 5.359 5.408 5,245,236 5.3811 0.00%
1995-12-22 0 27.55 27.50 27.55 27.50 27.80 1,025,874 28,313,362 27.599 5.369 5.359 5.369 5.359 5.417 5,264,310 5.3784 -0.54%
1995-12-21 0 27.70 27.65 27.70 27.60 27.85 759,414 21,041,126 27.707 5.398 5.388 5.398 5.379 5.427 3,896,961 5.3994 -0.54%
1995-12-20 0 27.85 27.80 27.85 27.45 27.85 1,280,806 35,364,829 27.611 5.427 5.417 5.427 5.349 5.427 6,572,503 5.3807 2.39%
1995-12-19 0 27.20 27.20 27.25 26.90 27.30 720,490 19,561,447 27.150 5.301 5.301 5.310 5.242 5.320 3,697,221 5.2909 -0.73%
1995-12-18 0 27.40 27.40 27.45 27.25 27.45 514,139 14,059,437 27.346 5.340 5.340 5.349 5.310 5.349 2,638,323 5.3289 -0.18%
1995-12-15 0 27.45 27.40 27.45 27.45 27.90 5,999,525 162,520,748 27.089 5.349 5.340 5.349 5.349 5.437 30,786,781 5.2789 -1.61%
1995-12-14 0 27.90 27.85 27.90 27.80 28.00 431,610 12,028,523 27.869 5.437 5.427 5.437 5.417 5.456 2,214,822 5.4309 -0.36%
1995-12-13 0 28.00 27.95 28.00 27.90 28.05 718,083 20,091,831 27.980 5.456 5.447 5.456 5.437 5.466 3,684,869 5.4525 0.00%
1995-12-12 0 28.00 28.00 28.05 27.55 28.10 1,397,416 39,056,410 27.949 5.456 5.456 5.466 5.369 5.476 7,170,891 5.4465 1.08%
1995-12-11 0 27.70 27.70 27.75 27.65 27.75 514,147 14,233,559 27.684 5.398 5.398 5.408 5.388 5.408 2,638,364 5.3948 0.00%
1995-12-08 0 27.70 27.65 27.70 27.70 27.90 474,260 13,161,014 27.751 5.398 5.388 5.398 5.398 5.437 2,433,682 5.4079 -0.89%
1995-12-07 0 27.95 27.90 27.95 27.65 27.95 1,064,411 29,616,451 27.824 5.447 5.437 5.447 5.388 5.447 5,462,064 5.4222 0.36%
1995-12-06 0 27.85 27.80 27.85 27.75 27.95 952,922 26,551,672 27.863 5.427 5.417 5.427 5.408 5.447 4,889,954 5.4298 -0.18%
1995-12-05 0 27.90 27.90 27.95 27.75 28.25 1,115,295 31,190,454 27.966 5.437 5.437 5.447 5.408 5.505 5,723,177 5.4498 -0.71%
1995-12-04 0 28.10 28.10 28.15 28.05 28.45 1,417,253 39,985,365 28.213 5.476 5.476 5.486 5.466 5.544 7,272,685 5.4980 0.00%
1995-12-01 0 28.10 28.10 28.15 28.00 28.50 2,840,691 80,071,018 28.187 5.476 5.476 5.486 5.456 5.554 14,577,109 5.4929 0.36%
1995-11-30 0 28.00 27.95 28.00 27.85 28.00 2,282,598 63,758,041 27.932 5.456 5.447 5.456 5.427 5.456 11,713,235 5.4432 0.36%
1995-11-29 0 27.90 27.85 27.90 27.60 27.95 1,775,588 49,468,273 27.860 5.437 5.427 5.437 5.379 5.447 9,111,494 5.4292 0.72%
1995-11-28 0 27.70 27.60 27.70 27.20 27.70 1,155,956 31,873,341 27.573 5.398 5.379 5.398 5.301 5.398 5,931,830 5.3733 1.09%
1995-11-27 0 27.40 27.35 27.40 27.15 27.45 468,954 12,794,566 27.283 5.340 5.330 5.340 5.291 5.349 2,406,455 5.3168 0.92%
1995-11-24 0 27.15 27.15 27.20 27.00 27.20 345,632 9,368,582 27.106 5.291 5.291 5.301 5.262 5.301 1,773,623 5.2822 0.18%
1995-11-23 0 27.10 27.05 27.10 27.05 27.20 703,216 19,060,903 27.105 5.281 5.271 5.281 5.271 5.301 3,608,579 5.2821 0.00%
1995-11-22 0 27.10 27.05 27.10 27.00 27.30 1,361,860 36,938,496 27.124 5.281 5.271 5.281 5.262 5.320 6,988,434 5.2857 0.00%
1995-11-21 0 27.10 26.95 27.15 26.80 27.50 787,201 21,231,880 26.971 5.281 5.252 5.291 5.223 5.359 4,039,551 5.2560 1.12%
1995-11-20 0 26.80 26.75 26.80 26.75 27.10 1,323,133 35,598,541 26.905 5.223 5.213 5.223 5.213 5.281 6,789,705 5.2430 -0.74%
1995-11-17 0 27.00 26.95 27.00 26.80 27.05 1,397,815 37,600,952 26.900 5.262 5.252 5.262 5.223 5.271 7,172,939 5.2421 0.19%
1995-11-16 0 26.95 26.90 26.95 26.75 27.35 801,343 21,618,410 26.978 5.252 5.242 5.252 5.213 5.330 4,112,121 5.2572 -0.74%
1995-11-15 0 27.15 27.05 27.15 26.85 27.20 899,278 24,287,163 27.007 5.291 5.271 5.291 5.232 5.301 4,614,678 5.2630 0.56%
1995-11-14 0 27.00 27.00 27.05 26.75 27.20 890,667 24,005,456 26.952 5.262 5.262 5.271 5.213 5.301 4,570,490 5.2523 0.37%
1995-11-13 0 26.90 26.90 26.95 26.65 27.15 755,222 20,306,133 26.888 5.242 5.242 5.252 5.193 5.291 3,875,449 5.2397 0.37%
1995-11-10 0 26.80 26.80 26.85 26.30 26.90 1,126,339 30,133,001 26.753 5.223 5.223 5.232 5.125 5.242 5,779,850 5.2135 -0.37%
1995-11-09 0 26.90 26.85 26.90 26.85 27.35 1,474,878 40,009,717 27.127 5.242 5.232 5.242 5.232 5.330 7,568,390 5.2864 -0.74%
1995-11-08 0 27.10 27.05 27.15 27.00 27.30 1,328,562 35,989,595 27.089 5.281 5.271 5.291 5.262 5.320 6,817,564 5.2790 -0.91%
1995-11-07 0 27.35 27.35 27.40 27.15 27.40 836,425 22,806,028 27.266 5.330 5.330 5.340 5.291 5.340 4,292,145 5.3134 0.37%
1995-11-06 0 27.25 27.00 27.30 27.10 27.70 1,071,352 29,530,828 27.564 5.310 5.262 5.320 5.281 5.398 5,497,682 5.3715 -0.91%
1995-11-03 0 27.50 27.50 27.55 27.30 27.60 872,892 24,016,730 27.514 5.359 5.359 5.369 5.320 5.379 4,479,277 5.3617 0.18%
1995-11-02 0 27.45 27.45 27.50 27.25 27.55 679,633 18,589,712 27.353 5.349 5.349 5.359 5.310 5.369 3,487,561 5.3303 0.73%
1995-10-31 0 27.25 27.20 27.30 27.00 27.30 985,709 26,686,556 27.073 5.310 5.301 5.320 5.262 5.320 5,058,202 5.2759 0.74%
1995-10-30 0 27.05 27.00 27.05 27.00 27.35 891,710 24,240,391 27.184 5.271 5.262 5.271 5.262 5.330 4,575,842 5.2975 0.00%
1995-10-27 0 27.05 27.05 27.10 26.95 27.20 1,951,307 52,876,057 27.098 5.271 5.271 5.281 5.252 5.301 10,013,203 5.2806 -0.92%
1995-10-26 0 27.30 27.30 27.35 27.25 27.35 884,843 24,145,178 27.288 5.320 5.320 5.330 5.310 5.330 4,540,604 5.3176 -0.73%
1995-10-25 0 27.50 27.50 27.55 27.40 27.55 760,373 20,912,586 27.503 5.359 5.359 5.369 5.340 5.369 3,901,882 5.3596 1.10%
1995-10-24 0 27.20 27.20 27.25 27.05 27.40 1,358,477 37,083,587 27.298 5.301 5.301 5.310 5.271 5.340 6,971,074 5.3196 -0.55%
1995-10-23 0 27.35 27.35 27.40 27.00 27.40 2,307,361 62,852,043 27.240 5.330 5.330 5.340 5.262 5.340 11,840,307 5.3083 0.18%
1995-10-20 0 27.30 27.30 27.35 27.30 28.10 2,951,581 81,800,175 27.714 5.320 5.320 5.330 5.320 5.476 15,146,145 5.4007 -2.85%
1995-10-19 0 28.10 28.10 28.15 27.60 28.20 3,466,303 97,178,710 28.035 5.476 5.476 5.486 5.379 5.495 17,787,460 5.4633 0.90%
1995-10-18 0 27.85 27.85 27.90 27.40 28.05 6,458,899 179,553,542 27.799 5.427 5.427 5.437 5.340 5.466 33,144,075 5.4174 1.46%
1995-10-17 0 27.45 27.45 27.50 26.90 27.50 3,130,283 85,229,002 27.227 5.349 5.349 5.359 5.242 5.359 16,063,161 5.3059 1.48%
1995-10-16 0 27.05 27.05 27.10 26.75 27.10 4,308,515 116,336,888 27.002 5.271 5.271 5.281 5.213 5.281 22,109,302 5.2619 1.69%
1995-10-13 0 26.60 26.60 26.65 26.45 26.75 3,156,746 84,004,883 26.611 5.184 5.184 5.193 5.154 5.213 16,198,957 5.1858 0.76%
1995-10-12 0 26.40 26.35 26.40 25.85 26.40 1,682,887 44,131,211 26.224 5.145 5.135 5.145 5.037 5.145 8,635,796 5.1103 1.93%
1995-10-11 0 25.90 25.85 25.95 25.90 26.25 2,941,279 76,908,606 26.148 5.047 5.037 5.057 5.047 5.115 15,093,280 5.0956 -1.33%
1995-10-10 0 26.25 26.25 26.30 25.90 26.35 2,337,748 61,165,620 26.164 5.115 5.115 5.125 5.047 5.135 11,996,239 5.0987 0.00%
1995-10-09 0 26.25 26.25 26.30 25.95 26.35 2,054,080 53,855,188 26.219 5.115 5.115 5.125 5.057 5.135 10,540,586 5.1093 0.77%
1995-10-06 0 26.05 26.05 26.10 25.75 26.10 1,760,169 45,587,691 25.900 5.076 5.076 5.086 5.018 5.086 9,032,371 5.0471 0.58%
1995-10-05 0 25.90 25.90 25.95 25.65 26.15 4,152,474 107,818,749 25.965 5.047 5.047 5.057 4.999 5.096 21,308,571 5.0599 0.39%
1995-10-04 0 25.80 25.80 25.85 25.40 25.85 3,828,092 98,220,289 25.658 5.028 5.028 5.037 4.950 5.037 19,643,993 5.0000 1.57%
1995-10-03 0 25.40 25.35 25.40 25.25 25.40 461,920 11,707,754 25.346 4.950 4.940 4.950 4.921 4.950 2,370,359 4.9392 0.00%
1995-10-02 0 25.40 25.35 25.45 25.00 25.45 1,318,510 33,298,702 25.255 4.950 4.940 4.960 4.872 4.960 6,765,982 4.9215 1.40%
1995-09-29 0 25.05 25.00 25.05 25.00 25.20 997,849 25,042,348 25.096 4.882 4.872 4.882 4.872 4.911 5,120,498 4.8906 -0.79%
1995-09-28 0 25.25 25.20 25.25 25.05 25.30 1,801,073 45,390,033 25.202 4.921 4.911 4.921 4.882 4.930 9,242,272 4.9111 -0.98%
1995-09-27 0 25.50 25.50 25.55 24.70 25.50 921,764 23,181,555 25.149 4.969 4.969 4.979 4.813 4.969 4,730,066 4.9009 3.24%
1995-09-26 0 24.70 24.70 24.75 24.50 24.70 266,624 6,571,855 24.648 4.813 4.813 4.823 4.774 4.813 1,368,191 4.8033 1.02%
1995-09-25 0 24.45 24.40 24.45 24.30 24.55 615,557 15,051,846 24.452 4.765 4.755 4.765 4.735 4.784 3,158,753 4.7651 -0.20%
1995-09-22 0 24.50 24.50 24.55 24.20 24.70 1,094,040 26,837,941 24.531 4.774 4.774 4.784 4.716 4.813 5,614,106 4.7804 0.00%
1995-09-21 0 24.50 24.40 24.50 24.40 25.05 1,307,949 32,233,158 24.644 4.774 4.755 4.774 4.755 4.882 6,711,788 4.8025 -1.61%
1995-09-20 0 24.90 24.90 24.95 24.85 25.25 877,840 22,009,112 25.072 4.852 4.852 4.862 4.843 4.921 4,504,668 4.8858 -0.40%
1995-09-19 0 25.00 24.95 25.00 24.95 25.25 1,588,913 39,807,801 25.053 4.872 4.862 4.872 4.862 4.921 8,153,565 4.8823 -1.96%
1995-09-18 0 25.50 25.55 25.60 25.35 25.85 1,307,967 33,518,862 25.627 4.969 4.979 4.989 4.940 5.037 6,711,880 4.9940 -1.35%
1995-09-15 0 25.85 25.80 25.85 25.70 25.85 2,761,565 71,159,524 25.768 5.037 5.028 5.037 5.008 5.037 14,171,071 5.0215 0.98%
1995-09-14 0 25.60 25.55 25.65 25.45 25.70 2,056,942 52,767,156 25.653 4.989 4.979 4.999 4.960 5.008 10,555,273 4.9991 0.59%
1995-09-13 0 25.45 25.45 25.55 25.40 25.65 1,557,929 39,769,468 25.527 4.960 4.960 4.979 4.950 4.999 7,994,569 4.9746 0.20%
1995-09-12 0 25.40 25.35 25.40 25.00 25.40 862,331 21,798,884 25.279 4.950 4.940 4.950 4.872 4.950 4,425,083 4.9262 0.99%
1995-09-11 0 25.15 25.15 25.20 25.15 25.65 2,105,483 53,497,555 25.409 4.901 4.901 4.911 4.901 4.999 10,804,363 4.9515 -0.20%
1995-09-08 0 25.20 25.15 25.20 24.85 25.20 810,408 20,249,968 24.987 4.911 4.901 4.911 4.843 4.911 4,158,638 4.8694 1.41%
1995-09-07 0 24.85 24.75 24.85 24.55 24.90 643,868 15,963,582 24.793 4.843 4.823 4.843 4.784 4.852 3,304,032 4.8315 0.40%
1995-09-06 0 24.75 24.70 24.75 24.65 25.05 364,350 9,045,811 24.827 4.823 4.813 4.823 4.804 4.882 1,869,675 4.8382 -0.80%
1995-09-05 0 24.95 24.90 24.95 24.85 24.95 284,500 7,087,880 24.913 4.862 4.852 4.862 4.843 4.862 1,459,922 4.8550 -0.20%
1995-09-04 0 25.00 24.90 25.00 24.90 25.05 654,435 16,361,802 25.001 4.872 4.852 4.872 4.852 4.882 3,358,257 4.8721 0.81%
1995-09-01 0 24.80 24.80 24.85 24.55 24.85 310,898 7,678,730 24.699 4.833 4.833 4.843 4.784 4.843 1,595,384 4.8131 0.00%
1995-08-31 0 24.80 24.70 24.80 24.65 25.00 343,546 8,504,280 24.754 4.833 4.813 4.833 4.804 4.872 1,762,919 4.8240 -1.00%
1995-08-30 0 25.05 25.05 25.10 25.00 25.25 742,182 18,627,619 25.098 4.882 4.882 4.891 4.872 4.921 3,808,534 4.8910 -0.40%
1995-08-29 0 25.15 25.10 25.20 24.70 25.25 1,042,379 26,126,222 25.064 4.901 4.891 4.911 4.813 4.921 5,349,006 4.8843 1.41%
1995-08-25 0 24.80 24.75 24.80 24.70 24.85 1,182,360 29,356,006 24.828 4.833 4.823 4.833 4.813 4.843 6,067,323 4.8384 0.40%
1995-08-24 0 24.70 24.65 24.70 24.70 25.00 2,650,205 66,090,570 24.938 4.813 4.804 4.813 4.813 4.872 13,599,623 4.8597 -0.60%
1995-08-23 0 24.85 24.90 24.95 24.45 24.95 2,400,910 59,624,692 24.834 4.843 4.852 4.862 4.765 4.862 12,320,357 4.8395 1.02%
1995-08-22 0 24.60 24.50 24.60 24.30 24.65 2,799,732 68,534,539 24.479 4.794 4.774 4.794 4.735 4.804 14,366,927 4.7703 1.03%
1995-08-21 0 24.35 24.30 24.35 23.90 24.35 2,173,052 52,643,504 24.226 4.745 4.735 4.745 4.657 4.745 11,151,095 4.7209 0.21%
1995-08-18 0 24.30 24.30 24.35 24.25 24.40 1,633,717 39,779,878 24.349 4.735 4.735 4.745 4.726 4.755 8,383,478 4.7450 -0.82%
1995-08-17 0 24.50 24.50 24.55 24.50 24.80 1,488,190 36,757,972 24.700 4.774 4.774 4.784 4.774 4.833 7,636,701 4.8133 -0.41%
1995-08-16 0 24.60 24.60 24.65 24.30 24.80 2,124,650 52,494,190 24.707 4.794 4.794 4.804 4.735 4.833 10,902,719 4.8148 0.82%
1995-08-15 0 24.40 24.35 24.40 24.30 25.10 1,851,776 45,580,996 24.615 4.755 4.745 4.755 4.735 4.891 9,502,456 4.7968 -1.61%
1995-08-14 0 24.80 24.75 24.85 24.70 25.05 1,291,027 32,189,913 24.934 4.833 4.823 4.843 4.813 4.882 6,624,952 4.8589 -1.20%
1995-08-11 0 25.10 25.10 25.15 24.90 25.25 2,089,210 52,421,859 25.092 4.891 4.891 4.901 4.852 4.921 10,720,857 4.8897 -1.38%
1995-08-10 0 25.45 25.45 25.55 25.35 25.85 2,080,858 53,345,169 25.636 4.960 4.960 4.979 4.940 5.037 10,677,999 4.9958 -1.26%
1995-08-09 0 26.05 26.05 26.10 25.65 26.05 1,525,108 39,358,750 25.807 5.023 5.023 5.033 4.946 5.023 7,909,646 4.9760 0.19%
1995-08-08 0 26.00 25.95 26.00 25.95 26.10 1,723,002 44,862,239 26.037 5.013 5.004 5.013 5.004 5.033 8,935,981 5.0204 0.39%
1995-08-07 0 25.90 25.85 25.90 25.85 25.95 725,819 18,795,219 25.895 4.994 4.984 4.994 4.984 5.004 3,764,305 4.9930 -0.38%
1995-08-04 0 26.00 25.95 26.00 25.85 26.00 1,110,165 28,784,598 25.928 5.013 5.004 5.013 4.984 5.013 5,757,633 4.9994 0.39%
1995-08-03 0 25.90 25.85 25.90 25.80 26.00 843,513 21,837,498 25.889 4.994 4.984 4.994 4.975 5.013 4,374,700 4.9918 0.19%
1995-08-02 0 25.85 25.80 25.85 25.75 26.00 1,276,490 32,953,182 25.815 4.984 4.975 4.984 4.965 5.013 6,620,242 4.9776 -0.58%
1995-08-01 0 26.00 25.95 26.00 25.80 26.25 1,096,853 28,500,923 25.984 5.013 5.004 5.013 4.975 5.061 5,688,593 5.0102 -0.95%
1995-07-31 0 26.25 26.15 26.20 26.05 26.35 1,561,155 40,907,966 26.204 5.061 5.042 5.052 5.023 5.081 8,096,596 5.0525 0.19%
1995-07-28 0 26.20 26.20 26.25 25.75 26.30 3,096,173 80,465,665 25.989 5.052 5.052 5.061 4.965 5.071 16,057,639 5.0111 1.55%
1995-07-27 0 25.80 25.80 25.85 25.30 25.95 2,943,794 75,562,167 25.668 4.975 4.975 4.984 4.878 5.004 15,267,358 4.9493 0.19%
1995-07-26 0 25.75 25.75 25.80 25.65 26.20 3,140,570 81,067,777 25.813 4.965 4.965 4.975 4.946 5.052 16,287,894 4.9772 -0.19%
1995-07-25 0 25.80 25.75 25.80 25.30 25.80 1,692,436 43,193,968 25.522 4.975 4.965 4.975 4.878 4.975 8,777,457 4.9210 1.57%
1995-07-24 0 25.40 25.35 25.40 25.25 25.50 2,051,373 51,954,067 25.326 4.898 4.888 4.898 4.869 4.917 10,639,007 4.8834 -0.78%
1995-07-21 0 25.60 25.55 25.60 25.55 25.75 2,089,761 53,541,056 25.621 4.936 4.926 4.936 4.926 4.965 10,838,098 4.9401 0.20%
1995-07-20 0 25.55 25.55 25.60 25.05 25.55 4,423,918 111,715,425 25.253 4.926 4.926 4.936 4.830 4.926 22,943,704 4.8691 -1.35%
1995-07-19 0 25.90 25.90 25.95 25.80 26.35 2,773,422 72,195,372 26.031 4.994 4.994 5.004 4.975 5.081 14,383,760 5.0192 -2.81%
1995-07-18 0 26.65 26.65 26.70 26.30 26.80 3,772,519 100,401,222 26.614 5.139 5.139 5.148 5.071 5.167 19,565,363 5.1316 1.33%
1995-07-17 0 26.30 26.30 26.35 25.75 26.40 2,122,656 55,488,889 26.141 5.071 5.071 5.081 4.965 5.090 11,008,701 5.0405 1.35%
1995-07-14 0 25.95 25.90 25.95 25.65 26.00 1,080,755 27,846,598 25.766 5.004 4.994 5.004 4.946 5.013 5,605,105 4.9681 0.00%
1995-07-13 0 25.95 25.95 26.00 25.95 26.15 2,746,200 71,553,863 26.056 5.004 5.004 5.013 5.004 5.042 14,242,579 5.0239 0.58%
1995-07-12 0 25.80 25.80 25.85 25.70 26.10 1,270,932 32,854,966 25.851 4.975 4.975 4.984 4.955 5.033 6,591,417 4.9845 -0.39%
1995-07-11 0 25.90 25.85 25.90 25.60 25.90 2,433,491 62,799,914 25.807 4.994 4.984 4.994 4.936 4.994 12,620,780 4.9759 -0.19%
1995-07-10 0 25.95 25.90 25.95 25.85 26.40 4,450,647 115,986,449 26.061 5.004 4.994 5.004 4.984 5.090 23,082,329 5.0249 0.78%
1995-07-07 0 25.75 25.75 25.80 25.15 25.80 7,536,428 191,975,615 25.473 4.965 4.965 4.975 4.849 4.975 39,086,072 4.9116 3.21%
1995-07-06 0 24.95 24.95 25.00 24.80 25.35 7,655,002 192,515,478 25.149 4.811 4.811 4.820 4.782 4.888 39,701,030 4.8491 0.81%
1995-07-05 0 24.75 24.75 24.80 23.35 24.90 10,554,482 256,777,002 24.329 4.772 4.772 4.782 4.502 4.801 54,738,563 4.6910 6.45%
1995-07-04 0 23.25 23.20 23.25 23.15 23.30 927,269 21,547,179 23.237 4.483 4.473 4.483 4.464 4.493 4,809,082 4.4805 0.43%
1995-07-03 0 23.15 23.10 23.15 23.05 23.30 645,119 14,916,976 23.123 4.464 4.454 4.464 4.444 4.493 3,345,772 4.4585 -0.64%
1995-06-30 0 23.30 23.25 23.30 23.05 23.30 610,524 14,150,791 23.178 4.493 4.483 4.493 4.444 4.493 3,166,352 4.4691 1.08%
1995-06-29 0 23.05 23.05 23.10 23.00 23.20 344,632 7,965,757 23.114 4.444 4.444 4.454 4.435 4.473 1,787,360 4.4567 0.00%
1995-06-28 0 23.05 23.00 23.05 23.00 23.10 608,809 14,014,300 23.019 4.444 4.435 4.444 4.435 4.454 3,157,458 4.4385 -0.22%
1995-06-27 0 23.10 23.05 23.15 22.80 23.20 479,419 11,053,380 23.056 4.454 4.444 4.464 4.396 4.473 2,486,404 4.4455 0.22%
1995-06-26 0 23.05 23.05 23.10 23.00 23.25 347,848 8,020,863 23.059 4.444 4.444 4.454 4.435 4.483 1,804,039 4.4461 -1.07%
1995-06-23 0 23.30 23.25 23.30 23.15 23.30 612,453 14,210,946 23.203 4.493 4.483 4.493 4.464 4.493 3,176,356 4.4740 0.87%
1995-06-22 0 23.10 23.10 23.15 22.85 23.15 1,182,478 27,114,962 22.931 4.454 4.454 4.464 4.406 4.464 6,132,669 4.4214 -0.43%
1995-06-21 0 23.20 23.20 23.25 23.00 23.30 500,341 11,596,173 23.177 4.473 4.473 4.483 4.435 4.493 2,594,912 4.4688 -0.43%
1995-06-20 0 23.30 23.25 23.30 23.25 23.55 1,241,889 29,018,850 23.367 4.493 4.483 4.493 4.483 4.541 6,440,792 4.5055 -0.43%
1995-06-16 0 23.40 23.35 23.40 23.15 23.50 2,542,373 59,528,206 23.414 4.512 4.502 4.512 4.464 4.531 13,185,474 4.5147 1.08%
1995-06-15 0 23.15 23.15 23.20 23.10 23.30 944,688 21,886,235 23.168 4.464 4.464 4.473 4.454 4.493 4,899,422 4.4671 -0.64%
1995-06-14 0 23.30 23.25 23.30 23.15 23.30 1,071,645 24,869,548 23.207 4.493 4.483 4.493 4.464 4.493 5,557,858 4.4747 1.53%
1995-06-13 0 22.95 23.00 23.05 22.95 23.25 722,452 16,655,184 23.054 4.425 4.435 4.444 4.425 4.483 3,746,843 4.4451 -0.65%
1995-06-12 0 23.10 23.10 23.15 22.80 23.10 1,358,129 31,135,633 22.925 4.454 4.454 4.464 4.396 4.454 7,043,646 4.4204 -0.43%
1995-06-09 0 23.20 23.20 23.30 22.90 23.25 814,101 18,786,065 23.076 4.473 4.473 4.493 4.415 4.483 4,222,161 4.4494 0.65%
1995-06-08 0 23.05 23.00 23.05 22.90 23.05 1,091,249 25,047,152 22.953 4.444 4.435 4.444 4.415 4.444 5,659,529 4.4257 -0.22%
1995-06-07 0 23.10 23.05 23.10 23.00 23.30 1,116,540 25,723,482 23.039 4.454 4.444 4.454 4.435 4.493 5,790,696 4.4422 -0.65%
1995-06-06 0 23.25 23.20 23.25 23.10 23.50 1,412,148 32,969,598 23.347 4.483 4.473 4.483 4.454 4.531 7,323,803 4.5017 -0.21%
1995-06-05 0 23.30 23.25 23.30 23.25 23.55 2,498,067 58,485,861 23.412 4.493 4.483 4.493 4.483 4.541 12,955,690 4.5143 0.22%
1995-06-01 0 23.25 23.25 23.30 23.20 23.75 2,965,326 69,440,173 23.417 4.483 4.483 4.493 4.473 4.579 15,379,029 4.5153 0.22%
1995-05-31 0 23.20 23.15 23.25 22.80 23.40 2,167,710 50,388,609 23.245 4.473 4.464 4.483 4.396 4.512 11,242,364 4.4820 1.98%
1995-05-30 0 22.75 22.75 22.80 22.70 22.90 787,357 17,952,484 22.801 4.387 4.387 4.396 4.377 4.415 4,083,459 4.3964 -0.87%
1995-05-29 0 22.95 22.90 22.95 22.60 23.00 1,550,503 35,288,628 22.759 4.425 4.415 4.425 4.358 4.435 8,041,352 4.3884 -0.43%
1995-05-26 0 23.05 23.05 23.10 22.95 23.20 1,555,549 35,860,308 23.053 4.444 4.444 4.454 4.425 4.473 8,067,522 4.4450 -0.86%
1995-05-25 0 23.25 23.25 23.30 22.75 23.25 2,731,331 63,051,662 23.085 4.483 4.483 4.493 4.387 4.483 14,165,464 4.4511 1.09%
1995-05-24 0 23.00 23.00 23.05 22.95 23.60 3,154,473 73,334,616 23.248 4.435 4.435 4.444 4.425 4.550 16,359,999 4.4826 -1.29%
1995-05-23 0 23.30 23.30 23.35 22.90 23.35 4,259,167 98,575,577 23.144 4.493 4.493 4.502 4.415 4.502 22,089,258 4.4626 2.87%
1995-05-22 0 22.65 22.65 22.70 22.40 22.70 912,050 20,555,086 22.537 4.367 4.367 4.377 4.319 4.377 4,730,152 4.3455 0.44%
1995-05-19 0 22.55 22.50 22.55 22.20 22.60 2,888,454 64,688,973 22.396 4.348 4.338 4.348 4.281 4.358 14,980,349 4.3183 -1.74%
1995-05-18 0 22.95 22.90 22.95 22.75 23.00 1,303,274 29,839,303 22.896 4.425 4.415 4.425 4.387 4.435 6,759,152 4.4147 -0.65%
1995-05-17 0 23.10 23.05 23.10 22.90 23.20 2,555,981 58,903,357 23.045 4.454 4.444 4.454 4.415 4.473 13,256,049 4.4435 0.00%
1995-05-16 0 23.10 23.10 23.15 23.05 23.60 5,445,181 126,988,540 23.321 4.454 4.454 4.464 4.444 4.550 28,240,266 4.4967 0.43%
1995-05-15 0 23.00 23.00 23.05 22.45 23.20 5,404,281 123,762,528 22.901 4.435 4.435 4.444 4.329 4.473 28,028,147 4.4157 1.55%
1995-05-12 0 22.65 22.65 22.70 22.35 23.15 12,097,041 274,616,687 22.701 4.367 4.367 4.377 4.309 4.464 62,738,715 4.3771 2.49%
1995-05-11 0 22.10 22.05 22.10 21.90 22.35 8,096,910 179,074,837 22.116 4.261 4.252 4.261 4.223 4.309 41,992,892 4.2644 1.61%
1995-05-10 0 21.75 21.75 21.80 21.25 21.80 2,823,362 60,881,777 21.564 4.194 4.194 4.203 4.097 4.203 14,642,763 4.1578 2.35%
1995-05-09 0 21.25 21.20 21.30 21.15 21.35 1,581,626 33,582,947 21.233 4.097 4.088 4.107 4.078 4.117 8,202,765 4.0941 0.71%
1995-05-08 0 21.10 21.05 21.10 20.60 21.10 1,795,109 37,516,497 20.899 4.068 4.059 4.068 3.972 4.068 9,309,949 4.0297 2.43%
1995-05-05 0 20.60 20.50 20.55 20.40 20.65 1,115,278 22,879,102 20.514 3.972 3.953 3.962 3.933 3.982 5,784,151 3.9555 0.49%
1995-05-04 0 20.50 20.50 20.60 20.40 20.80 633,588 13,115,727 20.701 3.953 3.953 3.972 3.933 4.011 3,285,969 3.9914 -0.73%
1995-05-03 0 20.65 20.60 20.65 20.50 20.70 538,936 11,108,522 20.612 3.982 3.972 3.982 3.953 3.991 2,795,076 3.9743 0.98%
1995-05-02 0 20.45 20.40 20.50 20.30 20.70 1,084,972 22,192,551 20.454 3.943 3.933 3.953 3.914 3.991 5,626,975 3.9440 -0.97%
1995-05-01 0 20.65 20.60 20.65 20.60 20.90 460,195 9,544,198 20.739 3.982 3.972 3.982 3.972 4.030 2,386,703 3.9989 -1.90%
1995-04-28 0 21.05 21.05 21.10 20.80 21.10 605,510 12,663,151 20.913 4.059 4.059 4.068 4.011 4.068 3,140,348 4.0324 0.00%
1995-04-27 0 21.05 20.95 21.00 20.95 21.20 783,202 16,508,040 21.078 4.059 4.039 4.049 4.039 4.088 4,061,910 4.0641 0.48%
1995-04-26 0 20.95 20.90 20.95 20.70 21.05 1,361,180 28,448,161 20.900 4.039 4.030 4.039 3.991 4.059 7,059,469 4.0298 -1.18%
1995-04-25 0 21.20 21.20 21.25 21.20 21.40 786,150 16,729,924 21.281 4.088 4.088 4.097 4.088 4.126 4,077,199 4.1033 -0.93%
1995-04-24 0 21.40 21.40 21.45 21.30 21.70 736,186 15,786,302 21.443 4.126 4.126 4.136 4.107 4.184 3,818,071 4.1346 -0.70%
1995-04-21 0 21.55 21.55 21.65 21.50 21.65 576,027 12,427,968 21.575 4.155 4.155 4.174 4.146 4.174 2,987,441 4.1601 -0.23%
1995-04-20 0 21.60 21.60 21.65 21.60 21.85 700,312 15,223,691 21.738 4.165 4.165 4.174 4.165 4.213 3,632,018 4.1915 0.47%
1995-04-19 0 21.50 21.45 21.50 21.40 21.70 630,016 13,596,646 21.581 4.146 4.136 4.146 4.126 4.184 3,267,443 4.1612 -1.60%
1995-04-18 0 21.85 21.80 21.85 21.60 21.95 1,536,210 33,563,198 21.848 4.213 4.203 4.213 4.165 4.232 7,967,225 4.2127 0.92%
1995-04-13 0 21.65 21.65 21.70 21.15 21.75 927,500 19,976,087 21.538 4.174 4.174 4.184 4.078 4.194 4,810,280 4.1528 2.36%
1995-04-12 0 21.15 21.15 21.20 21.00 21.25 372,867 7,883,676 21.143 4.078 4.078 4.088 4.049 4.097 1,933,795 4.0768 -0.70%
1995-04-11 0 21.30 21.25 21.30 21.05 21.35 522,946 11,121,710 21.267 4.107 4.097 4.107 4.059 4.117 2,712,148 4.1007 0.95%
1995-04-10 0 21.10 21.05 21.10 20.95 21.25 1,306,734 27,543,937 21.078 4.068 4.059 4.068 4.039 4.097 6,777,096 4.0643 -0.47%
1995-04-07 0 21.20 21.15 21.20 20.85 21.35 1,364,295 28,787,012 21.100 4.088 4.078 4.088 4.020 4.117 7,075,624 4.0685 0.00%
1995-04-06 0 21.20 21.10 21.30 21.05 21.80 1,869,414 39,977,701 21.385 4.088 4.068 4.107 4.059 4.203 9,695,316 4.1234 -2.08%
1995-04-04 0 21.65 21.65 21.70 21.55 21.75 1,912,828 41,433,807 21.661 4.174 4.174 4.184 4.155 4.194 9,920,473 4.1766 0.46%
1995-04-03 0 21.55 21.60 21.65 21.20 21.85 1,858,068 39,879,088 21.463 4.155 4.165 4.174 4.088 4.213 9,636,472 4.1383 -1.37%
1995-03-31 0 21.85 21.85 21.90 21.75 22.15 1,635,609 35,764,570 21.866 4.213 4.213 4.223 4.194 4.271 8,482,736 4.2162 0.23%
1995-03-30 0 21.80 21.75 21.80 21.75 22.00 1,452,543 31,759,425 21.865 4.203 4.194 4.203 4.194 4.242 7,533,304 4.2159 -0.91%
1995-03-29 0 22.00 22.00 22.05 21.80 22.10 2,166,661 47,553,578 21.948 4.242 4.242 4.252 4.203 4.261 11,236,924 4.2319 -0.90%
1995-03-28 0 22.20 22.15 22.30 22.20 22.50 2,203,334 49,160,584 22.312 4.281 4.271 4.300 4.281 4.338 11,427,120 4.3021 -0.22%
1995-03-27 0 22.25 22.25 22.30 22.20 22.70 2,582,033 57,771,698 22.375 4.290 4.290 4.300 4.281 4.377 13,391,162 4.3142 1.37%
1995-03-24 0 21.95 21.95 22.00 21.70 22.05 1,285,584 28,237,115 21.964 4.232 4.232 4.242 4.184 4.252 6,667,406 4.2351 0.46%
1995-03-23 0 21.85 21.85 21.90 21.85 22.05 1,693,371 37,151,813 21.940 4.213 4.213 4.223 4.213 4.252 8,782,306 4.2303 -0.68%
1995-03-22 0 22.00 21.95 22.00 21.80 22.20 1,848,648 40,665,067 21.997 4.242 4.232 4.242 4.203 4.281 9,587,617 4.2414 -0.23%
1995-03-21 0 22.05 22.05 22.10 21.80 22.50 4,999,980 110,896,952 22.179 4.252 4.252 4.261 4.203 4.338 25,931,327 4.2766 0.92%
1995-03-20 0 21.85 21.80 21.85 21.20 21.85 4,231,957 91,521,295 21.626 4.213 4.203 4.213 4.088 4.213 21,948,140 4.1699 3.31%
1995-03-17 0 21.15 21.10 21.15 20.70 21.20 4,907,584 101,645,608 20.712 4.078 4.068 4.078 3.991 4.088 25,452,135 3.9936 3.93%
1995-03-16 0 20.35 20.35 20.40 20.35 20.95 1,481,734 30,526,709 20.602 3.924 3.924 3.933 3.924 4.039 7,684,696 3.9724 -1.21%
1995-03-15 0 20.60 20.60 20.65 20.35 20.80 3,438,894 70,356,790 20.459 3.972 3.972 3.982 3.924 4.011 17,835,088 3.9449 2.23%
1995-03-14 0 20.15 20.15 20.20 20.05 20.30 519,638 10,491,492 20.190 3.885 3.885 3.895 3.866 3.914 2,694,991 3.8930 0.00%
1995-03-13 0 20.15 20.10 20.15 20.05 20.50 614,400 12,389,100 20.165 3.885 3.876 3.885 3.866 3.953 3,186,454 3.8881 0.50%
1995-03-10 0 20.05 20.00 20.05 20.00 20.25 705,540 14,179,974 20.098 3.866 3.856 3.866 3.856 3.905 3,659,132 3.8752 -0.99%
1995-03-09 0 20.25 20.25 20.30 20.15 20.50 786,307 15,944,549 20.278 3.905 3.905 3.914 3.885 3.953 4,078,013 3.9099 0.25%
1995-03-08 0 20.20 20.15 20.20 20.05 20.40 1,330,500 26,898,310 20.217 3.895 3.885 3.895 3.866 3.933 6,900,354 3.8981 -1.70%
1995-03-07 0 20.55 20.55 20.60 20.30 20.70 711,378 14,634,193 20.572 3.962 3.962 3.972 3.914 3.991 3,689,410 3.9665 0.24%
1995-03-06 0 20.50 20.40 20.55 20.50 20.80 704,930 14,535,783 20.620 3.953 3.933 3.962 3.953 4.011 3,655,969 3.9759 -1.44%
1995-03-03 0 20.80 20.75 20.80 20.60 20.80 1,090,200 22,581,100 20.713 4.011 4.001 4.011 3.972 4.011 5,654,089 3.9938 0.00%
1995-03-02 0 20.80 20.75 20.80 20.75 21.00 682,000 14,216,440 20.845 4.011 4.001 4.011 4.001 4.049 3,537,047 4.0193 -0.24%
1995-03-01 0 20.85 20.80 20.85 20.75 21.10 1,211,300 25,259,085 20.853 4.020 4.011 4.020 4.001 4.068 6,282,148 4.0208 -0.95%
1995-02-28 0 21.05 21.05 21.10 20.85 21.10 1,854,250 38,956,155 21.009 4.059 4.059 4.068 4.020 4.068 9,616,671 4.0509 2.18%
1995-02-27 0 20.60 20.60 20.65 20.40 20.90 2,340,550 48,234,125 20.608 3.972 3.972 3.982 3.933 4.030 12,138,762 3.9736 -1.67%
1995-02-24 0 20.95 20.95 21.00 20.80 21.40 12,288,100 258,079,110 21.002 4.039 4.039 4.049 4.011 4.126 63,729,602 4.0496 0.00%
1995-02-23 0 20.95 20.90 20.95 20.90 21.45 1,713,152 36,095,438 21.070 4.039 4.030 4.039 4.030 4.136 8,884,896 4.0626 -0.24%
1995-02-22 0 21.00 20.95 21.00 20.70 21.60 1,294,200 27,498,500 21.247 4.049 4.039 4.049 3.991 4.165 6,712,091 4.0969 -1.64%
1995-02-21 0 21.35 21.35 21.40 20.90 21.45 2,355,900 50,271,875 21.339 4.117 4.117 4.126 4.030 4.136 12,218,371 4.1144 2.64%
1995-02-20 0 20.80 20.80 20.85 20.70 21.05 1,832,800 38,207,690 20.847 4.011 4.011 4.020 3.991 4.059 9,505,425 4.0196 -2.12%
1995-02-17 0 21.25 21.20 21.30 21.00 21.40 2,414,550 51,223,668 21.215 4.097 4.088 4.107 4.049 4.126 12,522,547 4.0905 0.24%
1995-02-16 0 21.20 21.10 21.20 21.10 21.85 5,830,432 125,208,112 21.475 4.088 4.068 4.088 4.068 4.213 30,238,288 4.1407 1.66%
1995-02-15 0 25.65 25.65 25.70 25.40 25.75 3,854,874 98,709,994 25.607 4.021 4.021 4.029 3.982 4.037 24,590,150 4.0142 0.59%
1995-02-14 0 25.50 25.45 25.50 25.30 25.90 2,771,267 70,975,300 25.611 3.998 3.990 3.998 3.966 4.060 17,677,847 4.0149 -1.35%
1995-02-13 0 25.85 25.80 25.85 25.30 26.05 2,900,353 74,700,982 25.756 4.052 4.045 4.052 3.966 4.084 18,501,283 4.0376 1.37%
1995-02-10 0 25.50 25.45 25.50 25.25 26.05 4,561,150 117,167,990 25.688 3.998 3.990 3.998 3.958 4.084 29,095,468 4.0270 0.00%
1995-02-09 0 25.50 25.45 25.50 24.40 25.75 5,515,141 139,398,251 25.276 3.998 3.990 3.998 3.825 4.037 35,180,954 3.9623 3.66%
1995-02-08 0 24.60 24.60 - 23.40 24.80 2,393,382 57,316,337 23.948 3.856 3.856 - 3.668 3.888 15,267,327 3.7542 3.14%
1995-02-07 0 23.85 23.80 23.85 23.60 24.60 4,238,505 102,468,455 24.176 3.739 3.731 3.739 3.700 3.856 27,037,323 3.7899 -0.21%
1995-02-06 0 23.90 23.80 23.85 23.25 23.95 3,165,707 75,078,617 23.716 3.747 3.731 3.739 3.645 3.755 20,193,970 3.7179 2.80%
1995-02-03 0 23.25 23.20 23.25 22.90 23.95 2,404,114 56,372,248 23.448 3.645 3.637 3.645 3.590 3.755 15,335,787 3.6759 -1.90%
1995-01-30 0 23.70 23.70 23.75 22.90 23.75 1,177,051 27,461,292 23.331 3.715 3.715 3.723 3.590 3.723 7,508,381 3.6574 0.85%
1995-01-27 0 23.50 23.50 23.55 22.50 23.65 5,238,806 121,096,084 23.115 3.684 3.684 3.692 3.527 3.707 33,418,220 3.6237 -0.84%
1995-01-26 0 23.70 23.70 23.75 23.45 25.60 11,422,525 276,071,644 24.169 3.715 3.715 3.723 3.676 4.013 72,864,018 3.7889 -7.06%
1995-01-25 0 25.50 25.45 25.50 25.10 26.00 9,599,245 245,266,968 25.551 3.998 3.990 3.998 3.935 4.076 61,233,358 4.0054 -0.97%
1995-01-24 0 25.75 25.70 25.75 25.35 26.20 2,401,285 61,517,564 25.619 4.037 4.029 4.037 3.974 4.107 15,317,740 4.0161 -0.96%
1995-01-23 0 26.00 25.95 26.00 25.90 27.70 2,486,506 65,911,583 26.508 4.076 4.068 4.076 4.060 4.342 15,861,363 4.1555 -6.98%
1995-01-20 0 27.95 27.90 27.95 27.50 28.00 1,782,610 49,472,746 27.753 4.382 4.374 4.382 4.311 4.389 11,371,227 4.3507 -1.24%
1995-01-19 0 28.30 28.30 28.35 28.30 29.10 1,134,863 32,680,365 28.797 4.436 4.436 4.444 4.436 4.562 7,239,264 4.5143 -2.25%
1995-01-18 0 28.95 28.90 28.95 28.80 29.10 901,359 26,121,512 28.980 4.538 4.531 4.538 4.515 4.562 5,749,748 4.5431 -0.69%
1995-01-17 0 29.15 29.10 29.15 28.90 29.40 3,616,361 105,496,882 29.172 4.570 4.562 4.570 4.531 4.609 23,068,682 4.5732 1.75%
1995-01-16 0 28.65 28.60 28.65 28.40 29.00 1,576,126 45,125,749 28.631 4.491 4.483 4.491 4.452 4.546 10,054,071 4.4883 1.96%
1995-01-13 0 28.10 28.05 28.10 27.80 29.25 2,804,810 80,282,244 28.623 4.405 4.397 4.405 4.358 4.585 17,891,817 4.4871 -4.91%
1995-01-12 0 29.55 29.60 29.65 29.35 30.00 907,019 26,934,712 29.696 4.632 4.640 4.648 4.601 4.703 5,785,853 4.6553 0.51%
1995-01-11 0 29.40 29.40 29.50 29.35 30.60 2,284,249 68,782,901 30.112 4.609 4.609 4.625 4.601 4.797 14,571,171 4.7205 0.17%
1995-01-10 0 29.35 29.35 29.40 28.80 29.60 1,974,400 57,533,607 29.140 4.601 4.601 4.609 4.515 4.640 12,594,651 4.5681 -1.01%
1995-01-09 0 29.65 29.60 29.70 29.45 29.90 1,277,784 37,919,519 29.676 4.648 4.640 4.656 4.617 4.687 8,150,954 4.6522 -0.34%
1995-01-06 0 29.75 29.70 29.75 29.55 30.20 1,440,194 42,977,736 29.842 4.664 4.656 4.664 4.632 4.734 9,186,964 4.6781 -2.14%
1995-01-05 0 30.40 30.40 30.50 30.30 30.90 596,593 18,180,463 30.474 4.766 4.766 4.781 4.750 4.844 3,805,653 4.7772 0.33%
1995-01-04 0 30.30 30.30 30.40 29.55 30.40 960,854 28,793,758 29.967 4.750 4.750 4.766 4.632 4.766 6,129,265 4.6978 1.68%
1995-01-03 0 29.80 29.75 29.80 29.75 30.60 1,610,925 48,424,373 30.060 4.672 4.664 4.672 4.664 4.797 10,276,053 4.7124 -3.56%
1994-12-30 0 30.90 30.80 30.90 30.90 31.40 598,941 18,654,215 31.145 4.844 4.828 4.844 4.844 4.922 3,820,631 4.8825 0.00%
1994-12-29 0 30.90 30.80 30.90 30.50 31.00 1,043,641 32,117,857 30.775 4.844 4.828 4.844 4.781 4.860 6,657,361 4.8244 -0.96%
1994-12-28 0 31.20 31.00 31.20 31.20 31.70 680,613 21,461,627 31.533 4.891 4.860 4.891 4.891 4.969 4,341,614 4.9432 0.00%
1994-12-23 0 31.20 31.20 31.40 30.90 31.70 1,780,855 55,690,795 31.272 4.891 4.891 4.922 4.844 4.969 11,360,032 4.9023 -1.58%
1994-12-22 0 31.70 31.70 31.80 31.50 32.10 2,183,724 69,499,418 31.826 4.969 4.969 4.985 4.938 5.032 13,929,924 4.9892 1.28%
1994-12-21 0 31.30 31.20 31.30 30.40 31.40 2,975,827 92,593,040 31.115 4.907 4.891 4.907 4.766 4.922 18,982,730 4.8778 1.62%
1994-12-20 0 30.80 30.70 30.80 28.90 30.80 2,870,273 86,237,689 30.045 4.828 4.813 4.828 4.531 4.828 18,309,404 4.7100 5.30%
1994-12-19 0 29.25 29.20 29.25 29.25 30.60 3,052,466 91,167,439 29.867 4.585 4.578 4.585 4.585 4.797 19,471,609 4.6821 0.17%
1994-12-16 0 29.20 29.20 29.25 29.00 29.65 1,486,447 43,490,372 29.258 4.578 4.578 4.585 4.546 4.648 9,482,010 4.5866 -0.34%
1994-12-15 0 29.30 29.20 29.40 28.50 29.40 2,317,856 66,621,981 28.743 4.593 4.578 4.609 4.468 4.609 14,785,549 4.5059 4.64%
1994-12-14 0 28.00 28.10 28.20 27.80 28.30 1,489,680 41,799,826 28.060 4.389 4.405 4.421 4.358 4.436 9,502,634 4.3988 0.90%
1994-12-13 0 27.75 27.65 27.75 27.35 27.75 1,075,643 29,577,170 27.497 4.350 4.335 4.350 4.288 4.350 6,861,501 4.3106 1.46%
1994-12-12 0 27.35 27.35 27.40 27.20 28.15 1,400,854 38,441,683 27.442 4.288 4.288 4.295 4.264 4.413 8,936,015 4.3019 -1.26%
1994-12-09 0 27.70 27.65 27.70 27.30 28.00 2,763,558 76,491,875 27.679 4.342 4.335 4.342 4.280 4.389 17,628,671 4.3391 -3.48%
1994-12-08 0 28.70 28.60 28.70 28.70 29.60 1,572,359 45,682,136 29.053 4.499 4.483 4.499 4.499 4.640 10,030,041 4.5545 -3.37%
1994-12-07 0 29.70 29.70 29.90 29.70 30.00 1,490,727 44,595,502 29.915 4.656 4.656 4.687 4.656 4.703 9,509,312 4.6897 -1.66%
1994-12-06 0 30.20 30.10 30.20 29.50 30.30 2,535,200 75,759,504 29.883 4.734 4.719 4.734 4.625 4.750 16,171,981 4.6846 -0.98%
1994-12-05 0 30.50 30.40 30.50 30.30 31.40 1,187,968 36,725,019 30.914 4.781 4.766 4.781 4.750 4.922 7,578,020 4.8463 -1.61%
1994-12-02 0 31.00 30.90 31.00 30.60 31.40 2,447,333 75,828,832 30.984 4.860 4.844 4.860 4.797 4.922 15,611,480 4.8572 -2.21%
1994-12-01 0 31.70 31.60 31.70 31.60 32.20 1,246,280 39,735,860 31.884 4.969 4.954 4.969 4.954 5.048 7,949,991 4.9982 0.00%
1994-11-30 0 31.70 31.50 31.60 31.60 32.20 1,576,473 50,149,145 31.811 4.969 4.938 4.954 4.954 5.048 10,056,284 4.9868 -2.16%
1994-11-29 0 32.40 32.30 32.50 32.40 32.70 942,850 30,654,535 32.513 5.079 5.064 5.095 5.079 5.126 6,014,418 5.0968 0.00%
1994-11-28 0 32.40 32.40 32.60 32.30 32.90 862,651 28,169,597 32.655 5.079 5.079 5.111 5.064 5.158 5,502,830 5.1191 -0.61%
1994-11-25 0 32.60 32.60 32.70 32.30 32.80 785,350 25,565,860 32.553 5.111 5.111 5.126 5.064 5.142 5,009,729 5.1032 0.00%
1994-11-24 0 32.60 32.50 32.60 32.30 33.00 2,074,455 68,028,392 32.793 5.111 5.095 5.111 5.064 5.173 13,232,900 5.1409 1.24%
1994-11-23 0 32.20 32.20 32.30 29.80 32.40 2,976,190 94,604,914 31.787 5.048 5.048 5.064 4.672 5.079 18,985,046 4.9831 -2.42%
1994-11-22 0 33.00 32.90 33.00 32.80 33.50 2,016,347 66,766,140 33.112 5.173 5.158 5.173 5.142 5.252 12,862,230 5.1909 -2.65%
1994-11-21 0 33.90 33.90 34.00 33.70 34.10 1,178,396 39,945,903 33.899 5.314 5.314 5.330 5.283 5.346 7,516,960 5.3141 -0.88%
1994-11-18 0 34.20 34.20 34.30 34.10 34.60 1,568,736 53,789,909 34.289 5.361 5.361 5.377 5.346 5.424 10,006,930 5.3753 -1.44%
1994-11-17 0 34.70 34.70 34.80 34.70 35.40 1,429,324 50,124,454 35.069 5.440 5.440 5.455 5.440 5.549 9,117,624 5.4975 -1.14%
1994-11-16 0 35.10 35.10 35.20 34.70 35.10 2,352,496 81,956,526 34.838 5.502 5.502 5.518 5.440 5.502 15,006,517 5.4614 0.86%
1994-11-15 0 34.80 34.70 34.80 34.10 34.90 2,059,406 71,023,536 34.487 5.455 5.440 5.455 5.346 5.471 13,136,902 5.4064 2.65%
1994-11-14 0 33.90 33.80 33.90 33.80 33.90 789,330 26,741,940 33.879 5.314 5.299 5.314 5.299 5.314 5,035,117 5.3111 0.00%
1994-11-11 0 33.90 33.90 34.00 33.80 34.10 851,300 28,873,805 33.917 5.314 5.314 5.330 5.299 5.346 5,430,423 5.3170 -0.59%
1994-11-10 0 34.10 34.00 34.10 34.00 34.20 701,164 23,909,448 34.100 5.346 5.330 5.346 5.330 5.361 4,472,709 5.3456 -0.29%
1994-11-09 0 34.20 34.20 34.30 33.90 34.20 1,310,771 44,634,711 34.052 5.361 5.361 5.377 5.314 5.361 8,361,377 5.3382 0.88%
1994-11-08 0 33.90 33.90 34.00 33.70 34.00 927,400 31,417,775 33.877 5.314 5.314 5.330 5.283 5.330 5,915,863 5.3108 0.30%
1994-11-07 0 33.80 33.70 33.80 33.60 34.00 649,525 21,937,039 33.774 5.299 5.283 5.299 5.267 5.330 4,143,305 5.2946 -0.29%
1994-11-04 0 33.90 33.90 34.00 33.80 34.40 1,126,420 38,293,460 33.996 5.314 5.314 5.330 5.299 5.393 7,185,407 5.3293 0.30%
1994-11-03 0 33.80 33.70 33.80 33.40 33.90 694,088 23,425,481 33.750 5.299 5.283 5.299 5.236 5.314 4,427,571 5.2908 0.90%
1994-11-02 0 33.50 33.40 33.50 33.10 33.50 350,867 11,712,917 33.383 5.252 5.236 5.252 5.189 5.252 2,238,172 5.2333 0.00%
1994-11-01 0 33.50 33.50 33.60 33.40 34.00 977,856 32,965,262 33.712 5.252 5.252 5.267 5.236 5.330 6,237,720 5.2848 -0.30%
1994-10-31 0 33.60 33.50 33.60 33.20 33.60 2,177,457 72,855,371 33.459 5.267 5.252 5.267 5.205 5.267 13,889,947 5.2452 2.13%
1994-10-28 0 32.90 32.80 32.90 32.90 33.20 686,828 22,707,258 33.061 5.158 5.142 5.158 5.158 5.205 4,381,260 5.1828 0.30%
1994-10-27 0 32.80 32.80 32.90 32.70 32.90 655,150 21,522,370 32.851 5.142 5.142 5.158 5.126 5.158 4,179,186 5.1499 0.31%
1994-10-26 0 32.70 32.70 32.80 32.60 33.00 558,782 18,335,108 32.813 5.126 5.126 5.142 5.111 5.173 3,564,457 5.1439 0.00%
1994-10-25 0 32.70 32.60 32.80 32.60 33.10 611,246 20,154,553 32.973 5.126 5.111 5.142 5.111 5.189 3,899,124 5.1690 -0.91%
1994-10-24 0 33.00 32.90 33.00 32.60 33.00 851,044 27,854,973 32.730 5.173 5.158 5.173 5.111 5.173 5,428,790 5.1310 0.00%
1994-10-21 0 33.00 32.90 33.10 32.50 33.10 755,650 24,790,530 32.807 5.173 5.158 5.189 5.095 5.189 4,820,274 5.1430 0.30%
1994-10-20 0 32.90 32.90 33.00 32.70 33.00 570,604 18,789,303 32.929 5.158 5.158 5.173 5.126 5.173 3,639,869 5.1621 0.61%
1994-10-19 0 32.70 32.60 32.70 32.60 33.10 2,129,136 69,495,329 32.640 5.126 5.111 5.126 5.111 5.189 13,581,708 5.1168 -1.21%
1994-10-18 0 33.10 33.00 33.10 33.00 33.20 576,797 19,120,394 33.149 5.189 5.173 5.189 5.173 5.205 3,679,374 5.1966 -0.60%
1994-10-17 0 33.30 33.30 33.40 33.20 33.50 2,014,330 67,191,264 33.357 5.220 5.220 5.236 5.205 5.252 12,849,364 5.2292 0.00%
1994-10-14 0 33.30 33.30 33.40 33.00 33.50 2,080,425 69,108,602 33.219 5.220 5.220 5.236 5.173 5.252 13,270,982 5.2075 1.52%
1994-10-12 0 32.80 32.80 32.90 32.50 32.90 1,646,657 53,886,353 32.725 5.142 5.142 5.158 5.095 5.158 10,503,986 5.1301 1.23%
1994-10-11 0 32.40 32.40 32.50 32.30 32.50 431,628 13,991,399 32.415 5.079 5.079 5.095 5.064 5.095 2,753,345 5.0816 0.93%
1994-10-10 0 32.10 32.00 32.10 31.90 32.50 454,150 14,594,490 32.136 5.032 5.016 5.032 5.001 5.095 2,897,012 5.0378 -0.62%
1994-10-07 0 32.30 32.30 32.50 31.80 32.50 863,719 27,715,804 32.089 5.064 5.064 5.095 4.985 5.095 5,509,643 5.0304 0.00%
1994-10-06 0 32.30 32.20 32.30 32.20 32.50 630,677 20,384,420 32.321 5.064 5.048 5.064 5.048 5.095 4,023,074 5.0669 -0.92%
1994-10-05 0 32.60 32.40 32.60 32.30 32.60 1,091,157 35,379,399 32.424 5.111 5.079 5.111 5.064 5.111 6,960,465 5.0829 -0.61%
1994-10-04 0 32.80 32.80 32.90 32.70 33.00 655,849 21,557,118 32.869 5.142 5.142 5.158 5.126 5.173 4,183,645 5.1527 -0.30%
1994-10-03 0 32.90 32.90 33.00 32.70 33.10 514,251 16,946,451 32.954 5.158 5.158 5.173 5.126 5.189 3,280,395 5.1660 -0.30%
1994-09-30 0 33.00 33.00 33.10 32.90 33.30 705,463 23,335,171 33.078 5.173 5.173 5.189 5.158 5.220 4,500,132 5.1854 -1.49%
1994-09-29 0 33.50 33.40 33.50 33.40 33.80 863,021 28,926,858 33.518 5.252 5.236 5.252 5.236 5.299 5,505,191 5.2545 0.00%
1994-09-28 0 33.50 33.40 33.50 33.40 33.60 981,125 32,855,100 33.487 5.252 5.236 5.252 5.236 5.267 6,258,573 5.2496 0.30%
1994-09-27 0 33.40 33.30 33.40 33.20 33.40 388,925 12,938,003 33.266 5.236 5.220 5.236 5.205 5.236 2,480,943 5.2150 0.00%
1994-09-26 0 33.40 33.40 33.50 33.30 33.50 443,352 14,809,776 33.404 5.236 5.236 5.252 5.220 5.252 2,828,132 5.2366 0.30%
1994-09-23 0 33.30 33.20 33.30 33.10 33.40 1,123,400 37,349,830 33.247 5.220 5.205 5.220 5.189 5.236 7,166,142 5.2120 0.00%
1994-09-22 0 33.30 33.20 33.30 33.10 33.50 1,926,802 63,992,499 33.212 5.220 5.205 5.220 5.189 5.252 12,291,025 5.2064 -1.77%
1994-09-20 0 33.90 33.90 34.00 33.90 34.40 585,002 19,948,086 34.099 5.314 5.314 5.330 5.314 5.393 3,731,714 5.3456 -1.17%
1994-09-19 0 34.30 34.20 34.30 34.10 34.40 496,992 17,047,058 34.300 5.377 5.361 5.377 5.346 5.393 3,170,300 5.3771 -0.87%
1994-09-16 0 34.60 34.60 34.70 34.30 34.90 1,339,919 46,257,783 34.523 5.424 5.424 5.440 5.377 5.471 8,547,312 5.4120 0.87%
1994-09-15 0 34.30 34.30 34.40 33.40 34.50 1,170,554 39,767,372 33.973 5.377 5.377 5.393 5.236 5.408 7,466,936 5.3258 1.48%
1994-09-14 0 33.80 33.70 33.80 33.70 34.70 1,325,580 45,460,975 34.295 5.299 5.283 5.299 5.283 5.440 8,455,844 5.3763 -1.17%
1994-09-13 0 34.20 34.20 34.30 33.60 34.50 1,249,907 42,586,465 34.072 5.361 5.361 5.377 5.267 5.408 7,973,127 5.3412 -0.29%
1994-09-12 0 34.30 34.10 34.30 34.00 34.60 2,482,239 84,948,173 34.222 5.377 5.346 5.377 5.330 5.424 15,834,144 5.3649 -2.56%
1994-09-09 0 35.20 35.20 35.30 35.10 36.00 2,598,806 91,886,251 35.357 5.518 5.518 5.534 5.502 5.644 16,577,722 5.5428 0.00%
1994-09-08 0 35.20 35.10 35.20 34.80 35.30 3,102,530 108,786,610 35.064 5.518 5.502 5.518 5.455 5.534 19,790,966 5.4968 1.15%
1994-09-07 0 34.80 34.70 34.80 34.30 35.10 5,910,957 205,780,197 34.813 5.455 5.440 5.455 5.377 5.502 37,705,855 5.4575 2.05%
1994-09-06 0 34.10 34.10 34.20 32.90 34.30 1,968,657 65,790,017 33.419 5.346 5.346 5.361 5.158 5.377 12,558,017 5.2389 2.40%
1994-09-05 0 33.30 33.30 33.40 32.40 33.40 3,258,035 108,051,845 33.165 5.220 5.220 5.236 5.079 5.236 20,782,928 5.1991 2.78%
1994-09-02 0 32.40 32.30 32.40 31.90 32.50 1,027,800 33,193,080 32.295 5.079 5.064 5.079 5.001 5.095 6,556,312 5.0628 1.25%
1994-09-01 0 32.00 32.00 32.10 31.50 32.70 1,461,015 46,899,543 32.101 5.016 5.016 5.032 4.938 5.126 9,319,780 5.0323 0.95%
1994-08-31 0 31.70 31.60 31.70 31.10 31.70 1,752,350 55,217,880 31.511 4.969 4.954 4.969 4.875 4.969 11,178,199 4.9398 2.59%
1994-08-30 0 30.90 30.80 30.90 30.80 31.30 1,772,837 55,074,735 31.066 4.844 4.828 4.844 4.828 4.907 11,308,885 4.8700 0.65%
1994-08-26 0 30.70 30.70 30.80 30.60 30.80 1,590,577 48,744,330 30.646 4.813 4.813 4.828 4.797 4.828 10,146,253 4.8042 0.00%
1994-08-25 0 30.70 30.60 30.70 30.70 31.00 854,450 26,398,840 30.896 4.813 4.797 4.813 4.813 4.860 5,450,516 4.8434 0.00%
1994-08-24 0 30.70 30.60 30.70 30.40 30.80 1,846,800 56,532,825 30.611 4.813 4.797 4.813 4.766 4.828 11,780,694 4.7988 -0.32%
1994-08-23 0 30.80 30.80 30.90 30.70 31.40 1,045,210 32,435,836 31.033 4.828 4.828 4.844 4.813 4.922 6,667,370 4.8649 -1.91%
1994-08-22 0 31.40 31.30 31.40 31.30 31.70 637,087 20,007,174 31.404 4.922 4.907 4.922 4.907 4.969 4,063,963 4.9231 0.00%
1994-08-19 0 31.40 31.30 31.40 31.20 31.60 1,119,006 35,130,932 31.395 4.922 4.907 4.922 4.891 4.954 7,138,113 4.9216 -0.95%
1994-08-18 0 31.70 31.60 31.70 31.60 31.90 560,172 17,764,898 31.713 4.969 4.954 4.969 4.954 5.001 3,573,324 4.9715 -0.63%
1994-08-17 0 31.90 31.80 31.90 31.50 32.10 1,189,965 37,859,362 31.816 5.001 4.985 5.001 4.938 5.032 7,590,759 4.9876 0.95%
1994-08-16 0 31.60 31.50 31.60 31.40 31.80 861,725 27,217,898 31.585 4.954 4.938 4.954 4.922 4.985 5,496,923 4.9515 -0.94%
1994-08-15 0 31.90 31.80 31.90 31.70 32.20 391,295 12,491,031 31.922 5.001 4.985 5.001 4.969 5.048 2,496,062 5.0043 0.00%
1994-08-12 0 31.90 31.80 31.90 31.80 32.10 755,500 24,108,065 31.910 5.001 4.985 5.001 4.985 5.032 4,819,317 5.0024 -0.62%
1994-08-11 0 32.10 32.20 32.30 31.80 32.40 1,894,720 60,540,849 31.952 5.032 5.048 5.064 4.985 5.079 12,086,374 5.0090 -0.31%
1994-08-10 0 32.20 32.10 32.20 31.70 32.40 1,260,327 40,366,632 32.029 5.048 5.032 5.048 4.969 5.079 8,039,596 5.0210 2.22%
1994-08-09 0 31.50 31.40 31.50 31.40 32.10 958,721 30,427,095 31.737 4.938 4.922 4.938 4.922 5.032 6,115,659 4.9753 -1.25%
1994-08-08 0 31.90 31.80 31.90 31.90 32.40 657,823 21,157,198 32.162 5.001 4.985 5.001 5.001 5.079 4,196,237 5.0419 -1.24%
1994-08-05 0 32.30 32.20 32.30 32.10 32.80 1,926,348 61,985,382 32.178 5.064 5.048 5.064 5.032 5.142 12,288,128 5.0443 -0.31%
1994-08-04 0 32.40 32.30 32.40 32.10 32.70 833,438 27,076,248 32.487 5.079 5.064 5.079 5.032 5.126 5,316,481 5.0929 0.23%
1994-08-03 0 32.60 32.50 32.60 32.60 32.90 1,047,174 34,265,650 32.722 5.067 5.052 5.067 5.067 5.114 6,736,726 5.0864 0.00%
1994-08-02 0 32.60 32.60 32.70 32.60 32.90 1,965,367 64,325,561 32.730 5.067 5.067 5.083 5.067 5.114 12,643,687 5.0876 -0.31%
1994-08-01 0 32.70 32.60 32.80 32.30 32.80 1,341,635 43,824,628 32.665 5.083 5.067 5.099 5.021 5.099 8,631,066 5.0775 1.87%
1994-07-29 0 32.10 32.00 32.10 32.00 32.40 1,173,813 37,690,506 32.109 4.990 4.974 4.990 4.974 5.036 7,551,426 4.9912 -0.31%
1994-07-28 0 32.20 32.10 32.20 32.10 32.70 1,525,477 49,578,663 32.500 5.005 4.990 5.005 4.990 5.083 9,813,767 5.0520 -0.92%
1994-07-27 0 32.50 32.40 32.60 32.10 32.60 1,282,928 41,485,665 32.337 5.052 5.036 5.067 4.990 5.067 8,253,390 5.0265 1.88%
1994-07-26 0 31.90 31.70 32.10 31.00 32.30 1,700,244 54,051,851 31.791 4.959 4.928 4.990 4.819 5.021 10,938,086 4.9416 1.59%
1994-07-25 0 31.40 31.20 31.30 31.20 31.80 1,491,100 46,993,625 31.516 4.881 4.850 4.865 4.850 4.943 9,592,611 4.8989 -0.95%
1994-07-22 0 31.70 31.70 31.80 31.20 32.30 1,851,150 58,646,105 31.681 4.928 4.928 4.943 4.850 5.021 11,908,901 4.9246 -1.86%
1994-07-21 0 32.30 32.30 32.40 31.60 33.00 2,824,726 91,239,328 32.300 5.021 5.021 5.036 4.912 5.130 18,172,153 5.0208 -3.29%
1994-07-20 0 33.40 33.20 33.30 33.30 34.00 1,929,829 65,207,841 33.789 5.192 5.161 5.176 5.176 5.285 12,415,062 5.2523 -1.18%
1994-07-19 0 33.80 33.70 33.80 33.30 34.30 1,852,610 62,366,192 33.664 5.254 5.238 5.254 5.176 5.332 11,918,293 5.2328 -0.29%
1994-07-18 0 33.90 33.90 34.00 33.70 34.20 2,088,803 70,888,091 33.937 5.270 5.270 5.285 5.238 5.316 13,437,781 5.2753 1.50%
1994-07-15 0 33.40 33.30 33.40 32.50 33.40 2,908,994 96,081,597 33.029 5.192 5.176 5.192 5.052 5.192 18,714,270 5.1341 4.70%
1994-07-14 0 31.90 31.90 32.00 31.80 33.00 1,419,863 46,006,864 32.402 4.959 4.959 4.974 4.943 5.130 9,134,326 5.0367 -0.93%
1994-07-13 0 32.20 32.10 32.20 31.60 32.20 1,614,475 51,368,918 31.818 5.005 4.990 5.005 4.912 5.005 10,386,313 4.9458 2.88%
1994-07-12 0 31.30 31.10 31.20 30.60 31.40 1,338,450 41,681,305 31.141 4.865 4.834 4.850 4.757 4.881 8,610,576 4.8407 2.29%
1994-07-11 0 30.60 30.60 30.70 30.50 31.10 519,790 16,031,923 30.843 4.757 4.757 4.772 4.741 4.834 3,343,936 4.7943 -0.97%
1994-07-08 0 30.90 30.80 30.90 30.80 31.40 1,404,262 43,602,876 31.050 4.803 4.788 4.803 4.788 4.881 9,033,961 4.8266 -0.32%
1994-07-07 0 31.00 30.90 31.00 30.20 31.20 2,904,000 89,164,685 30.704 4.819 4.803 4.819 4.694 4.850 18,682,142 4.7727 -0.96%
1994-07-06 0 31.30 31.20 31.40 31.20 32.40 1,180,100 37,510,790 31.786 4.865 4.850 4.881 4.850 5.036 7,591,872 4.9409 -2.49%
1994-07-05 0 32.10 32.10 32.20 32.10 33.00 1,138,898 36,998,004 32.486 4.990 4.990 5.005 4.990 5.130 7,326,809 5.0497 -2.73%
1994-07-04 0 33.00 33.00 33.10 32.90 33.50 724,050 23,976,825 33.115 5.130 5.130 5.145 5.114 5.207 4,657,991 5.1475 -0.90%
1994-07-01 0 33.30 33.20 33.30 32.80 33.50 1,386,237 45,841,531 33.069 5.176 5.161 5.176 5.099 5.207 8,918,002 5.1403 -0.60%
1994-06-30 0 33.50 33.50 33.75 33.50 34.00 1,868,964 63,108,863 33.767 5.207 5.207 5.246 5.207 5.285 12,023,503 5.2488 0.00%
1994-06-29 0 33.50 33.50 33.75 33.00 34.00 1,729,558 57,667,271 33.342 5.207 5.207 5.246 5.130 5.285 11,126,670 5.1828 -2.19%
1994-06-28 0 34.25 34.00 34.25 34.00 34.75 715,743 24,536,232 34.281 5.324 5.285 5.324 5.285 5.402 4,604,550 5.3287 0.00%
1994-06-27 0 34.25 34.00 34.25 34.00 34.75 1,091,600 37,474,825 34.330 5.324 5.285 5.324 5.285 5.402 7,022,530 5.3364 -2.84%
1994-06-24 0 35.25 35.25 35.50 35.00 35.75 785,854 27,785,012 35.356 5.479 5.479 5.518 5.440 5.557 5,055,591 5.4959 -1.40%
1994-06-23 0 35.75 35.50 35.75 35.50 36.00 444,014 15,865,721 35.732 5.557 5.518 5.557 5.518 5.596 2,856,451 5.5543 1.42%
1994-06-22 0 35.25 35.25 35.50 35.00 35.50 745,610 26,256,718 35.215 5.479 5.479 5.518 5.440 5.518 4,796,692 5.4739 0.00%
1994-06-21 0 35.25 35.25 35.50 35.25 36.00 552,860 19,522,180 35.311 5.479 5.479 5.518 5.479 5.596 3,556,684 5.4889 -2.08%
1994-06-20 0 36.00 35.75 36.00 35.50 36.25 605,963 21,786,309 35.953 5.596 5.557 5.596 5.518 5.635 3,898,308 5.5887 0.00%
1994-06-17 0 36.00 36.00 36.25 34.50 36.25 878,008 31,074,431 35.392 5.596 5.596 5.635 5.363 5.635 5,648,440 5.5014 2.13%
1994-06-16 0 35.25 35.00 35.25 35.00 35.75 433,647 15,378,773 35.464 5.479 5.440 5.479 5.440 5.557 2,789,757 5.5126 -0.70%
1994-06-15 0 35.50 35.50 35.75 35.25 36.25 691,523 24,675,931 35.683 5.518 5.518 5.557 5.479 5.635 4,448,737 5.5467 0.71%
1994-06-10 0 35.25 35.25 35.50 34.50 36.00 1,858,000 65,133,513 35.056 5.479 5.479 5.518 5.363 5.596 11,952,968 5.4491 -2.76%
1994-06-09 0 36.25 36.00 36.25 36.00 36.75 1,164,940 42,389,387 36.388 5.635 5.596 5.635 5.596 5.713 7,494,344 5.6562 -1.36%
1994-06-08 0 36.75 36.50 36.75 36.25 37.50 933,971 34,307,445 36.733 5.713 5.674 5.713 5.635 5.829 6,008,464 5.7099 0.00%
1994-06-07 0 36.75 36.50 36.75 36.50 37.50 509,885 18,859,376 36.988 5.713 5.674 5.713 5.674 5.829 3,280,215 5.7494 -2.00%
1994-06-06 0 37.50 37.50 37.75 36.50 37.75 895,215 33,326,294 37.227 5.829 5.829 5.868 5.674 5.868 5,759,137 5.7867 3.45%
1994-06-03 0 36.25 36.00 36.25 35.75 36.75 618,263 22,355,635 36.159 5.635 5.596 5.635 5.557 5.713 3,977,437 5.6206 0.00%
1994-06-02 0 36.25 36.00 36.50 36.00 36.50 1,090,753 39,494,231 36.208 5.635 5.596 5.674 5.596 5.674 7,017,081 5.6283 -1.36%
1994-06-01 0 36.75 36.75 37.00 36.50 37.50 1,514,863 56,225,469 37.116 5.713 5.713 5.751 5.674 5.829 9,745,484 5.7694 -2.65%
1994-05-31 0 37.75 37.75 38.00 37.50 38.00 325,492 12,266,654 37.686 5.868 5.868 5.907 5.829 5.907 2,093,970 5.8581 0.67%
1994-05-30 0 37.50 37.50 37.75 37.25 38.00 1,035,004 38,956,684 37.639 5.829 5.829 5.868 5.790 5.907 6,658,434 5.8507 0.00%
1994-05-27 0 37.50 37.25 37.50 37.00 38.75 2,606,961 97,924,879 37.563 5.829 5.790 5.829 5.751 6.023 16,771,218 5.8389 -1.32%
1994-05-26 0 38.00 37.75 38.25 37.75 38.75 2,116,440 81,350,183 38.437 5.907 5.868 5.946 5.868 6.023 13,615,576 5.9748 -0.65%
1994-05-25 0 38.25 38.00 38.25 37.75 38.50 1,800,034 68,654,943 38.141 5.946 5.907 5.946 5.868 5.985 11,580,059 5.9287 2.00%
1994-05-24 0 37.50 37.50 37.75 37.00 37.75 1,526,399 57,022,486 37.358 5.829 5.829 5.868 5.751 5.868 9,819,698 5.8069 -0.66%
1994-05-23 0 37.75 37.50 37.75 36.75 38.25 2,569,235 96,941,779 37.732 5.868 5.829 5.868 5.713 5.946 16,528,517 5.8651 2.72%
1994-05-20 0 36.75 36.75 37.00 35.25 37.00 3,881,767 142,019,067 36.586 5.713 5.713 5.751 5.479 5.751 24,972,357 5.6871 5.00%
1994-05-19 0 35.00 35.00 35.25 34.25 35.50 2,877,377 100,783,712 35.026 5.440 5.440 5.479 5.324 5.518 18,510,870 5.4446 2.19%
1994-05-18 0 34.25 34.25 34.50 33.50 34.50 1,968,388 66,995,041 34.035 5.324 5.324 5.363 5.207 5.363 12,663,121 5.2906 3.79%
1994-05-17 0 33.00 33.00 33.25 33.00 33.75 671,405 22,469,061 33.466 5.130 5.130 5.168 5.130 5.246 4,319,313 5.2020 -2.22%
1994-05-16 0 33.75 33.50 33.75 33.25 33.75 633,001 21,164,852 33.436 5.246 5.207 5.246 5.168 5.246 4,072,250 5.1973 1.50%
1994-05-13 0 33.25 33.25 33.50 33.00 33.75 771,614 25,695,264 33.301 5.168 5.168 5.207 5.130 5.246 4,963,982 5.1763 1.53%
1994-05-12 0 32.75 32.75 33.00 32.50 33.25 523,825 17,173,519 32.785 5.091 5.091 5.130 5.052 5.168 3,369,894 5.0962 -0.76%
1994-05-11 0 33.00 33.00 33.25 32.75 33.25 831,469 27,405,608 32.960 5.130 5.130 5.168 5.091 5.168 5,349,043 5.1235 2.33%
1994-05-10 0 32.25 32.25 32.50 31.25 32.50 407,844 12,978,780 31.823 5.013 5.013 5.052 4.858 5.052 2,623,760 4.9466 1.57%
1994-05-09 0 31.75 31.50 32.00 31.50 32.00 370,990 11,738,203 31.640 4.935 4.896 4.974 4.896 4.974 2,386,669 4.9182 -0.78%
1994-05-06 0 32.00 32.00 32.25 31.75 32.25 940,645 30,144,471 32.047 4.974 4.974 5.013 4.935 5.013 6,051,399 4.9814 2.40%
1994-05-05 0 31.25 31.25 31.50 31.25 32.00 1,228,641 38,696,529 31.495 4.858 4.858 4.896 4.858 4.974 7,904,148 4.8957 -1.57%
1994-05-04 0 31.75 31.50 32.00 31.50 32.75 1,003,203 32,210,163 32.107 4.935 4.896 4.974 4.896 5.091 6,453,850 4.9908 -2.31%
1994-05-03 0 32.50 32.25 32.50 32.00 32.75 683,341 22,088,394 32.324 5.052 5.013 5.052 4.974 5.091 4,396,100 5.0245 -0.76%
1994-05-02 0 32.75 32.75 33.00 32.00 33.00 602,363 19,595,375 32.531 5.091 5.091 5.130 4.974 5.130 3,875,149 5.0567 0.77%
1994-04-29 0 32.50 32.25 32.75 32.25 33.00 452,550 14,783,688 32.668 5.052 5.013 5.091 5.013 5.130 2,911,365 5.0779 -2.26%
1994-04-28 0 33.25 33.25 33.50 32.50 33.50 550,381 18,177,709 33.028 5.168 5.168 5.207 5.052 5.207 3,540,736 5.1339 0.76%
1994-04-27 0 33.00 33.00 33.25 32.75 33.50 893,139 29,580,763 33.120 5.130 5.130 5.168 5.091 5.207 5,745,782 5.1483 -0.75%
1994-04-26 0 33.25 33.00 33.25 32.75 33.50 1,440,118 47,777,351 33.176 5.168 5.130 5.168 5.091 5.207 9,264,631 5.1570 1.53%
1994-04-25 0 32.75 32.50 32.75 32.25 33.00 570,912 18,666,592 32.696 5.091 5.052 5.091 5.013 5.130 3,672,817 5.0824 -0.76%
1994-04-22 0 33.00 32.75 33.00 32.50 33.00 1,087,153 35,618,296 32.763 5.130 5.091 5.130 5.052 5.130 6,993,921 5.0928 2.33%
1994-04-21 0 32.25 32.00 32.25 31.75 32.50 903,329 29,030,864 32.138 5.013 4.974 5.013 4.935 5.052 5,811,336 4.9956 -1.53%
1994-04-20 0 32.75 32.50 32.75 32.50 33.50 475,510 15,641,258 32.894 5.091 5.052 5.091 5.052 5.207 3,059,072 5.1131 -1.50%
1994-04-19 0 33.25 33.00 33.25 32.50 33.25 793,110 25,930,315 32.694 5.168 5.130 5.168 5.052 5.168 5,102,271 5.0821 -1.48%
1994-04-18 0 33.75 33.75 34.00 33.25 34.00 347,972 11,710,133 33.653 5.246 5.246 5.285 5.168 5.285 2,238,589 5.2310 0.00%
1994-04-15 0 33.75 33.50 33.75 33.50 34.00 498,852 16,841,666 33.761 5.246 5.207 5.246 5.207 5.285 3,209,237 5.2479 0.00%
1994-04-14 0 33.75 33.50 33.75 33.75 34.25 1,013,505 34,305,288 33.848 5.246 5.207 5.246 5.246 5.324 6,520,126 5.2614 -0.74%
1994-04-13 0 34.00 34.00 34.25 34.00 35.50 1,697,186 58,362,308 34.388 5.285 5.285 5.324 5.285 5.518 10,918,413 5.3453 -2.16%
1994-04-12 0 34.75 34.50 35.00 33.25 35.00 2,160,651 74,035,467 34.265 5.402 5.363 5.440 5.168 5.440 13,899,996 5.3263 4.51%
1994-04-11 0 33.25 33.00 33.25 32.50 33.50 384,353 12,721,674 33.099 5.168 5.130 5.168 5.052 5.207 2,472,637 5.1450 1.53%
1994-04-08 0 32.75 32.75 33.00 32.75 33.50 717,711 23,664,665 32.972 5.091 5.091 5.130 5.091 5.207 4,617,210 5.1253 -2.24%
1994-04-07 0 33.50 33.50 33.75 32.50 33.75 759,829 25,270,375 33.258 5.207 5.207 5.246 5.052 5.246 4,888,166 5.1697 1.52%
1994-04-06 0 33.00 32.75 33.25 33.00 33.75 1,057,958 35,265,453 33.334 5.130 5.091 5.168 5.130 5.246 6,806,103 5.1814 0.76%
1994-03-31 0 32.75 32.75 33.00 31.75 33.25 1,142,409 37,229,901 32.589 5.091 5.091 5.130 4.935 5.168 7,349,397 5.0657 -2.24%
1994-03-30 0 33.50 33.25 33.75 33.25 34.00 889,150 29,987,775 33.726 5.207 5.168 5.246 5.168 5.285 5,720,119 5.2425 -1.47%
1994-03-29 0 34.00 33.75 34.00 33.50 34.00 723,354 24,476,994 33.838 5.285 5.246 5.285 5.207 5.285 4,653,513 5.2599 1.49%
1994-03-28 0 33.50 33.25 33.50 33.25 34.25 1,064,650 36,163,238 33.967 5.207 5.168 5.207 5.168 5.324 6,849,154 5.2800 -1.47%
1994-03-25 0 34.00 33.75 34.25 33.25 34.50 1,292,700 43,890,975 33.953 5.285 5.246 5.324 5.168 5.363 8,316,255 5.2777 0.74%
1994-03-24 0 33.75 33.50 33.75 33.25 34.50 1,476,260 49,851,650 33.769 5.246 5.207 5.246 5.168 5.363 9,497,142 5.2491 0.75%
1994-03-23 0 33.50 33.50 33.75 31.00 34.00 4,892,050 162,119,538 33.139 5.207 5.207 5.246 4.819 5.285 31,471,754 5.1513 10.74%
1994-03-22 0 30.25 30.00 30.25 28.80 31.00 1,925,630 58,108,958 30.177 4.702 4.663 4.702 4.477 4.819 12,388,049 4.6907 2.89%
1994-03-21 0 29.40 29.40 29.50 29.10 31.75 1,785,160 53,837,775 30.159 4.570 4.570 4.586 4.523 4.935 11,484,371 4.6879 -5.92%
1994-03-18 0 31.25 31.00 31.50 31.00 32.75 1,823,213 57,518,527 31.548 4.858 4.819 4.896 4.819 5.091 11,729,175 4.9039 -3.85%
1994-03-17 0 32.50 32.25 32.50 32.25 33.50 1,287,334 41,949,788 32.587 5.052 5.013 5.052 5.013 5.207 8,281,734 5.0653 -1.52%
1994-03-16 0 33.00 32.75 33.00 32.75 34.50 646,480 21,657,070 33.500 5.130 5.091 5.130 5.091 5.363 4,158,964 5.2073 -1.49%
1994-03-15 0 33.50 33.25 33.75 33.50 34.75 1,020,151 34,905,819 34.216 5.207 5.168 5.246 5.207 5.402 6,562,881 5.3187 -1.47%
1994-03-14 0 34.00 33.75 34.50 32.25 34.50 1,472,408 48,399,402 32.871 5.285 5.246 5.363 5.013 5.363 9,472,361 5.1095 2.26%
1994-03-11 0 33.25 33.25 33.50 33.25 33.75 849,400 28,329,250 33.352 5.168 5.168 5.207 5.168 5.246 5,464,398 5.1843 -2.21%
1994-03-10 0 34.00 34.00 34.25 33.50 34.75 581,200 19,900,050 34.240 5.285 5.285 5.324 5.207 5.402 3,739,002 5.3223 -1.45%
1994-03-09 0 34.50 34.25 34.75 34.25 35.00 1,143,746 39,489,947 34.527 5.363 5.324 5.402 5.324 5.440 7,357,998 5.3669 -1.43%
1994-03-08 0 35.00 34.75 35.25 34.00 35.00 1,643,550 56,569,150 34.419 5.440 5.402 5.479 5.285 5.440 10,573,359 5.3502 5.26%
1994-03-07 0 33.25 33.00 33.50 32.50 33.50 1,971,000 65,177,200 33.068 5.168 5.130 5.207 5.052 5.207 12,679,925 5.1402 3.91%
1994-03-04 0 32.00 31.75 32.00 31.75 32.75 3,570,697 115,147,437 32.248 4.974 4.935 4.974 4.935 5.091 22,971,167 5.0127 0.00%
1994-03-03 0 32.00 31.75 32.00 31.75 33.75 2,647,800 86,182,900 32.549 4.974 4.935 4.974 4.935 5.246 17,033,945 5.0595 -3.03%
1994-03-02 0 33.00 32.75 33.00 32.75 35.50 1,844,050 62,950,213 34.137 5.130 5.091 5.130 5.091 5.518 11,863,225 5.3063 -7.69%
1994-03-01 0 35.75 35.50 35.75 35.00 37.00 1,018,878 36,303,440 35.631 5.557 5.518 5.557 5.440 5.751 6,554,691 5.5385 -1.38%
1994-02-28 0 36.25 36.25 37.00 34.50 37.00 2,038,550 72,433,013 35.532 5.635 5.635 5.751 5.363 5.751 13,114,491 5.5231 5.84%
1994-02-25 0 34.25 34.00 34.25 33.25 34.25 2,649,934 89,366,234 33.724 5.324 5.285 5.324 5.168 5.324 17,047,674 5.2421 -4.20%
1994-02-24 0 35.75 35.50 36.00 35.50 38.00 1,226,950 45,069,200 36.733 5.557 5.518 5.596 5.518 5.907 7,893,269 5.7098 -5.30%
1994-02-23 0 37.75 37.75 38.00 37.50 38.50 951,800 35,903,800 37.722 5.868 5.868 5.907 5.829 5.985 6,123,162 5.8636 0.00%
1994-02-22 0 37.75 37.50 37.75 36.50 38.25 1,480,566 55,449,559 37.452 5.868 5.829 5.868 5.674 5.946 9,524,843 5.8216 -0.66%
1994-02-21 0 38.00 37.75 38.00 37.75 40.25 1,361,250 53,038,988 38.963 5.907 5.868 5.907 5.868 6.257 8,757,254 6.0566 -6.75%
1994-02-18 0 40.75 40.50 40.75 40.50 41.25 1,146,832 46,723,290 40.741 6.334 6.295 6.334 6.295 6.412 7,377,851 6.3329 0.00%
1994-02-17 0 40.75 40.50 41.00 39.75 42.00 1,470,050 59,675,925 40.594 6.334 6.295 6.373 6.179 6.529 9,457,191 6.3101 -2.56%
1994-02-16 0 53.00 52.50 53.00 52.50 55.00 1,850,440 99,654,777 53.855 6.501 6.439 6.501 6.439 6.746 15,086,792 6.6054 -1.85%
1994-02-15 0 54.00 53.50 54.00 52.00 54.00 2,250,581 120,191,575 53.405 6.623 6.562 6.623 6.378 6.623 18,349,175 6.5502 1.89%
1994-02-14 0 53.00 52.50 53.00 52.00 53.50 2,029,500 107,618,000 53.027 6.501 6.439 6.501 6.378 6.562 16,546,684 6.5039 -2.75%
1994-02-09 0 54.50 54.00 55.00 53.50 55.00 766,464 41,745,596 54.465 6.685 6.623 6.746 6.562 6.746 6,249,045 6.6803 0.93%
1994-02-08 0 54.00 53.50 54.00 53.00 54.50 2,174,881 116,450,672 53.543 6.623 6.562 6.623 6.501 6.685 17,731,987 6.5673 0.93%
1994-02-07 0 53.50 53.00 53.50 52.50 55.00 3,388,721 181,876,991 53.671 6.562 6.501 6.562 6.439 6.746 27,628,526 6.5829 -4.46%
1994-02-04 0 56.00 55.50 56.00 55.00 56.00 2,333,495 129,825,395 55.636 6.869 6.807 6.869 6.746 6.869 19,025,180 6.8239 2.75%
1994-02-03 0 54.50 54.00 55.00 54.00 55.50 1,709,893 93,883,384 54.906 6.685 6.623 6.746 6.623 6.807 13,940,901 6.7344 -0.91%
1994-02-02 0 55.00 54.50 55.00 54.50 55.50 1,486,602 81,657,567 54.929 6.746 6.685 6.746 6.685 6.807 12,120,391 6.7372 0.92%
1994-02-01 0 54.50 54.00 54.50 53.50 54.50 1,669,425 90,493,509 54.206 6.685 6.623 6.685 6.562 6.685 13,610,962 6.6486 2.83%
1994-01-31 0 53.00 52.50 53.50 53.00 55.00 3,521,898 187,553,145 53.253 6.501 6.439 6.562 6.501 6.746 28,714,329 6.5317 -0.93%
1994-01-28 0 53.50 53.50 54.00 53.00 54.50 1,600,080 85,830,620 53.641 6.562 6.562 6.623 6.501 6.685 13,045,586 6.5793 -0.93%
1994-01-27 0 54.00 54.00 54.50 53.00 55.00 1,038,505 56,077,508 53.998 6.623 6.623 6.685 6.501 6.746 8,467,018 6.6231 1.89%
1994-01-26 0 53.00 52.50 53.00 52.50 53.50 2,179,681 115,572,331 53.023 6.501 6.439 6.501 6.439 6.562 17,771,122 6.5034 -1.85%
1994-01-25 0 54.00 53.50 54.00 53.50 54.50 2,262,176 122,204,997 54.021 6.623 6.562 6.623 6.562 6.685 18,443,710 6.6258 0.93%
1994-01-24 0 53.50 53.00 53.50 53.00 56.00 2,328,129 128,570,529 55.225 6.562 6.501 6.562 6.501 6.869 18,981,431 6.7735 -2.73%
1994-01-21 0 55.00 54.50 55.00 52.50 55.00 1,891,173 101,974,202 53.921 6.746 6.685 6.746 6.439 6.746 15,418,892 6.6136 2.80%
1994-01-20 0 53.50 53.00 53.50 53.00 56.00 5,404,285 295,506,603 54.680 6.562 6.501 6.562 6.501 6.869 44,061,588 6.7067 -1.83%
1994-01-19 0 54.50 54.50 55.00 53.50 56.00 7,353,005 401,083,134 54.547 6.685 6.685 6.746 6.562 6.869 59,949,666 6.6903 -0.91%
1994-01-18 0 55.00 54.50 55.00 54.00 59.00 8,472,142 481,869,163 56.877 6.746 6.685 6.746 6.623 7.237 69,074,083 6.9761 -3.51%
1994-01-17 0 57.00 56.50 57.00 56.00 58.00 2,852,630 161,900,747 56.755 6.991 6.930 6.991 6.869 7.114 23,257,731 6.9612 0.00%
1994-01-14 0 57.00 56.50 57.00 56.50 58.50 4,354,277 249,018,069 57.189 6.991 6.930 6.991 6.930 7.175 35,500,785 7.0144 3.64%
1994-01-13 0 55.00 54.50 55.50 54.00 59.50 8,978,775 509,187,521 56.710 6.746 6.685 6.807 6.623 7.298 73,204,705 6.9557 -6.78%
1994-01-12 0 59.00 58.50 - 58.00 60.00 4,646,466 272,194,318 58.581 7.237 7.175 - 7.114 7.359 37,883,027 7.1851 0.85%
1994-01-11 0 58.50 58.50 59.00 58.00 61.00 2,719,015 160,345,580 58.972 7.175 7.175 7.237 7.114 7.482 22,168,357 7.2331 -2.50%
1994-01-10 0 60.00 59.50 60.00 55.50 61.00 5,477,477 323,370,944 59.036 7.359 7.298 7.359 6.807 7.482 44,658,329 7.2410 8.11%
1994-01-07 0 55.50 55.00 55.50 52.00 58.50 7,837,156 433,335,155 55.292 6.807 6.746 6.807 6.378 7.175 63,896,989 6.7818 -5.13%
1994-01-06 0 58.50 58.50 59.00 58.50 62.50 3,477,654 208,404,645 59.927 7.175 7.175 7.237 7.175 7.666 28,353,604 7.3502 -5.65%
1994-01-05 0 62.00 61.50 62.00 58.50 62.00 3,876,882 232,780,962 60.043 7.604 7.543 7.604 7.175 7.604 31,608,544 7.3645 5.08%
1994-01-04 0 59.00 59.00 59.50 58.00 60.00 4,556,707 269,646,659 59.176 7.237 7.237 7.298 7.114 7.359 37,151,214 7.2581 2.61%
1994-01-03 0 57.50 57.50 58.50 53.50 58.50 2,025,317 111,337,483 54.973 7.053 7.053 7.175 6.562 7.175 16,512,579 6.7426

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