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
2025-11-03 0 13.31 13.31 13.35 13.15 13.39 626,159 8,310,485 13.272 13.31 13.31 13.35 13.15 13.39 626,159 13.272 -0.67%
2025-10-31 0 13.40 13.36 13.40 13.33 13.45 1,700,042 22,763,984 13.390 13.40 13.36 13.40 13.33 13.45 1,700,042 13.390 0.22%
2025-10-30 0 13.37 13.35 13.37 13.22 13.40 1,368,567 18,246,113 13.332 13.37 13.35 13.37 13.22 13.40 1,368,567 13.332 0.83%
2025-10-28 0 13.26 13.26 13.28 13.26 13.46 941,808 12,556,018 13.332 13.26 13.26 13.28 13.26 13.46 941,808 13.332 -1.27%
2025-10-27 0 13.43 13.40 13.43 13.28 13.50 1,423,436 19,075,763 13.401 13.43 13.40 13.43 13.28 13.50 1,423,436 13.401 1.21%
2025-10-24 0 13.27 13.25 13.27 13.20 13.30 1,149,934 15,248,422 13.260 13.27 13.25 13.27 13.20 13.30 1,149,934 13.260 0.45%
2025-10-23 0 13.21 13.17 13.21 12.95 13.25 2,427,680 31,860,592 13.124 13.21 13.17 13.21 12.95 13.25 2,427,680 13.124 1.54%
2025-10-22 0 13.01 12.96 13.01 12.93 13.11 3,718,100 48,365,317 13.008 13.01 12.96 13.01 12.93 13.11 3,718,100 13.008 -0.54%
2025-10-21 0 13.08 13.06 13.08 13.00 13.25 1,620,934 21,302,484 13.142 13.08 13.06 13.08 13.00 13.25 1,620,934 13.142 0.08%
2025-10-20 0 13.07 13.04 13.07 12.82 13.07 1,365,096 17,723,943 12.984 13.07 13.04 13.07 12.82 13.07 1,365,096 12.984 1.00%
2025-10-17 0 12.94 12.88 12.94 12.88 13.18 1,612,432 20,965,797 13.003 12.94 12.88 12.94 12.88 13.18 1,612,432 13.003 -1.45%
2025-10-16 0 13.13 13.10 13.13 12.87 13.14 2,253,814 29,457,550 13.070 13.13 13.10 13.13 12.87 13.14 2,253,814 13.070 1.86%
2025-10-15 0 12.89 12.85 12.89 12.74 12.90 2,024,866 26,008,062 12.844 12.89 12.85 12.89 12.74 12.90 2,024,866 12.844 1.42%
2025-10-14 0 12.71 12.68 12.71 12.58 12.90 2,195,108 28,050,296 12.779 12.71 12.68 12.71 12.58 12.90 2,195,108 12.779 0.95%
2025-10-13 0 12.59 12.56 12.59 12.36 12.59 1,964,263 24,463,299 12.454 12.59 12.56 12.59 12.36 12.59 1,964,263 12.454 -0.47%
2025-10-10 0 12.65 12.65 12.70 12.56 12.89 1,707,128 21,715,901 12.721 12.65 12.65 12.70 12.56 12.89 1,707,128 12.721 -1.09%
2025-10-09 0 12.79 12.79 12.80 12.76 13.20 5,135,926 66,290,155 12.907 12.79 12.79 12.80 12.76 13.20 5,135,926 12.907 4.66%
2025-10-08 0 12.22 12.18 12.22 12.06 12.26 887,502 10,783,891 12.151 12.22 12.18 12.22 12.06 12.26 887,502 12.151 -0.08%
2025-10-06 0 12.23 12.23 12.24 12.06 12.25 1,427,784 17,427,773 12.206 12.23 12.23 12.24 12.06 12.25 1,427,784 12.206 0.74%
2025-10-03 0 12.14 12.10 12.14 12.03 12.21 1,068,884 12,975,366 12.139 12.14 12.10 12.14 12.03 12.21 1,068,884 12.139 -0.57%
2025-10-02 0 12.21 12.17 12.21 12.10 12.22 1,959,837 23,885,676 12.188 12.21 12.17 12.21 12.10 12.22 1,959,837 12.188 0.91%
2025-09-30 0 12.10 12.10 12.11 11.89 12.11 1,848,331 22,266,922 12.047 12.10 12.10 12.11 11.89 12.11 1,848,331 12.047 2.37%
2025-09-29 0 11.82 11.82 11.83 11.75 11.89 1,198,999 14,193,846 11.838 11.82 11.82 11.83 11.75 11.89 1,198,999 11.838 0.51%
2025-09-26 0 11.76 11.76 11.77 11.64 11.80 1,112,943 13,064,594 11.739 11.76 11.76 11.77 11.64 11.80 1,112,943 11.739 0.51%
2025-09-25 0 11.70 11.69 11.70 11.68 11.90 1,916,306 22,494,809 11.739 11.70 11.69 11.70 11.68 11.90 1,916,306 11.739 -1.27%
2025-09-24 0 11.85 11.85 11.86 11.80 12.03 1,426,729 16,913,916 11.855 11.85 11.85 11.86 11.80 12.03 1,426,729 11.855 -0.67%
2025-09-23 0 11.93 11.92 11.93 11.87 12.00 1,356,448 16,175,353 11.925 11.93 11.92 11.93 11.87 12.00 1,356,448 11.925 0.08%
2025-09-22 0 11.92 11.91 11.92 11.84 12.10 1,696,428 20,214,711 11.916 11.92 11.91 11.92 11.84 12.10 1,696,428 11.916 -0.50%
2025-09-19 0 11.98 11.98 12.05 11.92 12.17 4,302,576 51,621,062 11.998 11.98 11.98 12.05 11.92 12.17 4,302,576 11.998 -1.48%
2025-09-18 0 12.16 12.10 12.16 12.10 12.29 1,037,016 12,620,262 12.170 12.16 12.10 12.16 12.10 12.29 1,037,016 12.170 0.08%
2025-09-17 0 12.15 12.13 12.15 12.02 12.20 1,578,627 19,095,046 12.096 12.15 12.13 12.15 12.02 12.20 1,578,627 12.096 -0.08%
2025-09-16 0 12.16 12.15 12.16 12.16 12.29 1,010,008 12,331,555 12.209 12.16 12.15 12.16 12.16 12.29 1,010,008 12.209 -0.65%
2025-09-15 0 12.24 12.24 12.25 12.24 12.49 765,141 9,399,546 12.285 12.24 12.24 12.25 12.24 12.49 765,141 12.285 -1.05%
2025-09-12 0 12.37 12.37 12.38 12.32 12.40 1,037,609 12,823,682 12.359 12.37 12.37 12.38 12.32 12.40 1,037,609 12.359 0.41%
2025-09-11 0 12.32 12.31 12.32 12.23 12.38 634,201 7,805,571 12.308 12.32 12.31 12.32 12.23 12.38 634,201 12.308 -0.16%
2025-09-10 0 12.34 12.34 12.35 12.20 12.36 1,957,314 24,067,680 12.296 12.34 12.34 12.35 12.20 12.36 1,957,314 12.296 1.56%
2025-09-09 0 12.15 12.15 12.16 12.08 12.28 960,436 11,666,422 12.147 12.15 12.15 12.16 12.08 12.28 960,436 12.147 -0.16%
2025-09-08 0 12.17 12.15 12.17 12.04 12.19 1,129,000 13,715,929 12.149 12.17 12.15 12.17 12.04 12.19 1,129,000 12.149 1.08%
2025-09-05 0 12.04 12.04 12.08 12.01 12.19 1,102,690 13,316,678 12.077 12.04 12.04 12.08 12.01 12.19 1,102,690 12.077 0.00%
2025-09-04 0 12.04 12.02 12.04 11.96 12.22 1,756,096 21,126,326 12.030 12.04 12.02 12.04 11.96 12.22 1,756,096 12.030 -0.91%
2025-09-03 0 12.15 12.14 12.15 12.08 12.55 2,206,390 26,941,225 12.211 12.15 12.14 12.15 12.08 12.55 2,206,390 12.211 -1.54%
2025-09-02 0 12.73 12.72 12.73 12.60 12.79 1,215,290 15,465,466 12.726 12.34 12.33 12.34 12.21 12.40 1,253,699 12.336 0.79%
2025-09-01 0 12.63 12.63 12.65 12.58 12.86 4,318,809 54,686,495 12.662 12.24 12.24 12.26 12.19 12.47 4,455,303 12.274 -1.71%
2025-08-29 0 12.85 12.85 12.86 12.84 12.97 1,848,673 23,813,277 12.881 12.46 12.46 12.47 12.45 12.57 1,907,099 12.487 -0.39%
2025-08-28 0 12.90 12.90 12.91 12.76 12.91 1,501,562 19,315,013 12.863 12.50 12.50 12.51 12.37 12.51 1,549,018 12.469 0.55%
2025-08-27 0 12.83 12.82 12.83 12.80 13.02 1,204,745 15,508,150 12.873 12.44 12.43 12.44 12.41 12.62 1,242,820 12.478 -0.08%
2025-08-26 0 12.84 12.84 12.86 12.82 13.09 2,784,667 35,953,085 12.911 12.45 12.45 12.47 12.43 12.69 2,872,675 12.516 -1.23%
2025-08-25 0 13.00 13.00 13.01 13.00 13.40 3,034,459 39,758,047 13.102 12.60 12.60 12.61 12.60 12.99 3,130,362 12.701 -2.26%
2025-08-22 0 13.30 13.27 13.30 13.07 13.52 3,732,299 49,360,529 13.225 12.89 12.86 12.89 12.67 13.11 3,850,257 12.820 -1.63%
2025-08-21 0 13.52 13.51 13.52 12.56 13.52 7,667,547 102,152,056 13.323 13.11 13.10 13.11 12.18 13.11 7,909,876 12.914 6.79%
2025-08-20 0 12.66 12.63 12.66 12.30 12.71 1,578,554 19,848,219 12.574 12.27 12.24 12.27 11.92 12.32 1,628,443 12.188 1.61%
2025-08-19 0 12.46 12.45 12.46 12.21 12.47 1,288,980 15,985,881 12.402 12.08 12.07 12.08 11.84 12.09 1,329,718 12.022 2.05%
2025-08-18 0 12.21 12.21 12.24 12.21 12.55 1,833,646 22,571,799 12.310 11.84 11.84 11.87 11.84 12.17 1,891,598 11.933 -3.02%
2025-08-15 0 12.59 12.57 12.59 12.46 12.80 819,994 10,290,258 12.549 12.20 12.18 12.20 12.08 12.41 845,910 12.165 -1.56%
2025-08-14 0 12.79 12.74 12.79 12.65 12.81 1,130,115 14,405,881 12.747 12.40 12.35 12.40 12.26 12.42 1,165,832 12.357 -0.23%
2025-08-13 0 12.82 12.77 12.82 12.77 12.89 821,696 10,561,178 12.853 12.43 12.38 12.43 12.38 12.50 847,665 12.459 -0.31%
2025-08-12 0 12.86 12.83 12.86 12.78 12.88 676,669 8,682,126 12.831 12.47 12.44 12.47 12.39 12.49 698,055 12.438 0.39%
2025-08-11 0 12.81 12.79 12.81 12.76 12.91 616,076 7,914,076 12.846 12.42 12.40 12.42 12.37 12.51 635,547 12.452 0.08%
2025-08-08 0 12.80 12.80 12.83 12.67 12.86 1,564,895 19,993,208 12.776 12.41 12.41 12.44 12.28 12.47 1,614,353 12.385 -0.16%
2025-08-07 0 12.82 12.80 12.82 12.51 12.84 2,315,610 29,386,191 12.690 12.43 12.41 12.43 12.13 12.45 2,388,794 12.302 2.64%
2025-08-06 0 12.49 12.49 12.51 12.39 12.58 1,266,052 15,811,330 12.489 12.11 12.11 12.13 12.01 12.19 1,306,065 12.106 0.64%
2025-08-05 0 12.41 12.40 12.41 12.27 12.49 1,011,567 12,562,232 12.419 12.03 12.02 12.03 11.89 12.11 1,043,537 12.038 1.22%
2025-08-04 0 12.26 12.26 12.27 12.14 12.32 823,042 10,087,409 12.256 11.88 11.88 11.89 11.77 11.94 849,054 11.881 0.33%
2025-08-01 0 12.22 12.20 12.22 12.10 12.24 853,101 10,400,665 12.192 11.85 11.83 11.85 11.73 11.87 880,063 11.818 0.66%
2025-07-31 0 12.14 12.14 12.16 12.08 12.28 1,368,748 16,633,713 12.153 11.77 11.77 11.79 11.71 11.90 1,412,007 11.780 -0.82%
2025-07-30 0 12.24 12.22 12.24 12.18 12.58 2,196,121 27,124,685 12.351 11.87 11.85 11.87 11.81 12.19 2,265,528 11.973 -2.24%
2025-07-29 0 12.52 12.48 12.52 12.28 12.56 1,266,301 15,773,318 12.456 12.14 12.10 12.14 11.90 12.18 1,306,322 12.075 1.95%
2025-07-28 0 12.28 12.28 12.32 12.10 12.38 1,543,500 18,982,772 12.299 11.90 11.90 11.94 11.73 12.00 1,592,282 11.922 0.49%
2025-07-25 0 12.22 12.18 12.22 12.08 12.24 852,401 10,385,448 12.184 11.85 11.81 11.85 11.71 11.87 879,341 11.810 0.00%
2025-07-24 0 12.22 12.14 12.22 12.02 12.22 3,552,241 43,098,880 12.133 11.85 11.77 11.85 11.65 11.85 3,664,508 11.761 0.33%
2025-07-23 0 12.18 12.14 12.18 12.06 12.28 1,009,040 12,243,929 12.134 11.81 11.77 11.81 11.69 11.90 1,040,930 11.762 0.33%
2025-07-22 0 12.14 12.14 12.16 12.06 12.26 1,328,901 16,147,375 12.151 11.77 11.77 11.79 11.69 11.88 1,370,900 11.779 -0.65%
2025-07-21 0 12.22 12.22 12.26 12.20 12.30 911,843 11,171,328 12.251 11.85 11.85 11.88 11.83 11.92 940,661 11.876 -0.81%
2025-07-18 0 12.32 12.30 12.32 12.22 12.40 1,098,791 13,513,780 12.299 11.94 11.92 11.94 11.85 12.02 1,133,518 11.922 0.00%
2025-07-17 0 12.32 12.32 12.34 12.30 12.44 1,228,376 15,154,012 12.337 11.94 11.94 11.96 11.92 12.06 1,267,198 11.959 -0.32%
2025-07-16 0 12.36 12.36 12.38 12.32 12.50 783,257 9,704,613 12.390 11.98 11.98 12.00 11.94 12.12 808,011 12.010 -0.48%
2025-07-15 0 12.42 12.40 12.42 12.32 12.50 1,147,660 14,225,968 12.396 12.04 12.02 12.04 11.94 12.12 1,183,931 12.016 0.16%
2025-07-14 0 12.40 12.38 12.40 12.28 12.56 787,400 9,750,949 12.384 12.02 12.00 12.02 11.90 12.18 812,285 12.004 0.81%
2025-07-11 0 12.30 12.28 12.30 12.22 12.58 2,262,933 28,046,337 12.394 11.92 11.90 11.92 11.85 12.19 2,334,452 12.014 -1.60%
2025-07-10 0 12.50 12.46 12.50 12.24 12.50 1,963,622 24,375,393 12.413 12.12 12.08 12.12 11.87 12.12 2,025,681 12.033 1.79%
2025-07-09 0 12.28 12.28 12.30 12.18 12.36 1,374,274 16,854,984 12.265 11.90 11.90 11.92 11.81 11.98 1,417,707 11.889 -0.65%
2025-07-08 0 12.36 12.32 12.36 12.18 12.40 1,070,398 13,176,612 12.310 11.98 11.94 11.98 11.81 12.02 1,104,227 11.933 0.32%
2025-07-07 0 12.32 12.30 12.32 12.08 12.34 840,001 10,306,652 12.270 11.94 11.92 11.94 11.71 11.96 866,549 11.894 1.32%
2025-07-04 0 12.16 12.14 12.16 12.06 12.20 537,135 6,518,335 12.135 11.79 11.77 11.79 11.69 11.83 554,111 11.764 -0.33%
2025-07-03 0 12.20 12.18 12.20 12.06 12.28 1,606,191 19,512,925 12.149 11.83 11.81 11.83 11.69 11.90 1,656,954 11.776 -0.49%
2025-07-02 0 12.26 12.20 12.26 12.00 12.30 1,233,344 15,064,159 12.214 11.88 11.83 11.88 11.63 11.92 1,272,323 11.840 1.32%
2025-06-30 0 12.10 12.10 12.16 12.10 12.44 1,012,502 12,383,068 12.230 11.73 11.73 11.79 11.73 12.06 1,044,502 11.855 -3.04%
2025-06-27 0 12.48 12.46 12.48 12.36 12.50 1,167,732 14,553,397 12.463 12.10 12.08 12.10 11.98 12.12 1,204,638 12.081 0.81%
2025-06-26 0 12.38 12.36 12.38 12.26 12.48 1,562,095 19,307,176 12.360 12.00 11.98 12.00 11.88 12.10 1,611,464 11.981 -0.32%
2025-06-25 0 12.42 12.40 12.42 12.06 12.44 2,522,360 31,166,241 12.356 12.04 12.02 12.04 11.69 12.06 2,602,078 11.977 2.81%
2025-06-24 0 12.08 12.06 12.08 11.70 12.14 2,345,253 28,238,347 12.041 11.71 11.69 11.71 11.34 11.77 2,419,374 11.672 2.72%
2025-06-23 0 11.76 11.74 11.76 11.36 11.98 3,919,602 45,573,058 11.627 11.40 11.38 11.40 11.01 11.61 4,043,479 11.271 3.52%
2025-06-20 0 11.36 11.36 11.46 11.30 11.48 18,586,758 211,186,940 11.362 11.01 11.01 11.11 10.95 11.13 19,174,184 11.014 0.18%
2025-06-19 0 11.34 11.28 11.34 11.24 11.42 2,216,370 25,062,506 11.308 10.99 10.93 10.99 10.90 11.07 2,286,417 10.961 -0.70%
2025-06-18 0 11.42 11.42 11.44 11.36 11.50 1,140,879 13,018,886 11.411 11.07 11.07 11.09 11.01 11.15 1,176,936 11.062 0.35%
2025-06-17 0 11.38 11.36 11.38 11.20 11.50 1,150,961 13,133,376 11.411 11.03 11.01 11.03 10.86 11.15 1,187,337 11.061 0.71%
2025-06-16 0 11.30 11.30 11.34 11.14 11.36 1,444,539 16,229,498 11.235 10.95 10.95 10.99 10.80 11.01 1,490,193 10.891 -0.53%
2025-06-13 0 11.36 11.34 11.36 11.30 11.46 1,021,420 11,618,645 11.375 11.01 10.99 11.01 10.95 11.11 1,053,702 11.027 0.35%
2025-06-12 0 11.32 11.30 11.32 11.28 11.48 1,201,425 13,649,714 11.361 10.97 10.95 10.97 10.93 11.13 1,239,395 11.013 -1.22%
2025-06-11 0 11.46 11.44 11.46 11.28 11.56 1,156,364 13,279,993 11.484 11.11 11.09 11.11 10.93 11.21 1,192,910 11.132 1.60%
2025-06-10 0 11.28 11.26 11.28 11.28 11.38 651,688 7,376,112 11.318 10.93 10.92 10.93 10.93 11.03 672,284 10.972 0.00%
2025-06-09 0 11.28 11.24 11.28 11.26 11.38 877,216 9,897,603 11.283 10.93 10.90 10.93 10.92 11.03 904,940 10.937 0.36%
2025-06-06 0 11.24 11.24 11.26 11.14 11.28 772,495 8,672,263 11.226 10.90 10.90 10.92 10.80 10.93 796,909 10.882 0.18%
2025-06-05 0 11.22 11.22 11.24 11.20 11.30 689,965 7,761,954 11.250 10.88 10.88 10.90 10.86 10.95 711,771 10.905 0.00%
2025-06-04 0 11.22 11.20 11.22 11.20 11.32 1,734,527 19,478,925 11.230 10.88 10.86 10.88 10.86 10.97 1,789,346 10.886 -0.36%
2025-06-03 0 11.26 11.22 11.26 11.02 11.30 1,156,304 12,997,024 11.240 10.92 10.88 10.92 10.68 10.95 1,192,848 10.896 1.99%
2025-06-02 0 11.04 11.02 11.04 10.78 11.16 2,604,934 28,368,054 10.890 10.70 10.68 10.70 10.45 10.82 2,687,262 10.556 0.00%
2025-05-30 0 11.04 11.04 11.06 11.04 11.26 1,420,555 15,789,362 11.115 10.70 10.70 10.72 10.70 10.92 1,465,451 10.774 -1.25%
2025-05-29 0 11.18 11.16 11.18 11.04 11.22 1,448,931 16,107,984 11.117 10.84 10.82 10.84 10.70 10.88 1,494,724 10.777 -0.18%
2025-05-28 0 11.20 11.16 11.20 11.04 11.38 1,661,405 18,494,803 11.132 10.86 10.82 10.86 10.70 11.03 1,713,913 10.791 0.00%
2025-05-27 0 11.20 11.20 11.22 10.94 11.26 2,054,382 22,842,657 11.119 10.86 10.86 10.88 10.60 10.92 2,119,310 10.778 2.38%
2025-05-26 0 10.94 10.92 10.94 10.94 11.28 1,383,871 15,286,527 11.046 10.60 10.59 10.60 10.60 10.93 1,427,608 10.708 -3.01%
2025-05-23 0 11.28 11.24 11.28 11.22 11.38 624,289 7,034,904 11.269 10.93 10.90 10.93 10.88 11.03 644,019 10.923 -0.88%
2025-05-22 0 11.38 11.32 11.38 11.20 11.38 1,507,417 17,021,382 11.292 11.03 10.97 11.03 10.86 11.03 1,555,058 10.946 0.00%
2025-05-21 0 11.38 11.36 11.38 11.16 11.40 1,168,649 13,217,453 11.310 11.03 11.01 11.03 10.82 11.05 1,205,584 10.964 1.97%
2025-05-20 0 11.16 11.12 11.16 11.08 11.20 981,881 10,939,471 11.141 10.82 10.78 10.82 10.74 10.86 1,012,913 10.800 0.36%
2025-05-19 0 11.12 11.08 11.12 10.98 11.20 947,892 10,495,557 11.073 10.78 10.74 10.78 10.64 10.86 977,850 10.733 0.36%
2025-05-16 0 11.08 11.06 11.08 10.88 11.22 562,934 6,251,887 11.106 10.74 10.72 10.74 10.55 10.88 580,725 10.766 -1.77%
2025-05-15 0 11.28 11.24 11.28 11.22 11.40 679,190 7,675,996 11.302 10.93 10.90 10.93 10.88 11.05 700,655 10.955 -0.35%
2025-05-14 0 11.32 11.30 11.32 11.30 11.40 720,367 8,165,464 11.335 10.97 10.95 10.97 10.95 11.05 743,134 10.988 0.53%
2025-05-13 0 11.26 11.24 11.26 11.14 11.48 965,192 10,855,282 11.247 10.92 10.90 10.92 10.80 11.13 995,696 10.902 -0.18%
2025-05-12 0 11.28 11.28 11.34 11.16 11.46 992,190 11,244,731 11.333 10.93 10.93 10.99 10.82 11.11 1,023,548 10.986 1.44%
2025-05-09 0 11.12 11.10 11.12 11.02 11.18 768,000 8,509,426 11.080 10.78 10.76 10.78 10.68 10.84 792,272 10.741 0.91%
2025-05-08 0 11.02 11.02 11.04 10.96 11.08 584,364 6,437,764 11.017 10.68 10.68 10.70 10.62 10.74 602,833 10.679 0.00%
2025-05-07 0 11.02 11.00 11.02 10.92 11.10 994,535 10,948,403 11.009 10.68 10.66 10.68 10.59 10.76 1,025,967 10.671 1.10%
2025-05-06 0 10.90 10.86 10.90 10.74 10.90 617,407 6,693,989 10.842 10.57 10.53 10.57 10.41 10.57 636,920 10.510 1.11%
2025-05-02 0 10.78 10.74 10.78 10.64 10.80 794,265 8,531,611 10.742 10.45 10.41 10.45 10.31 10.47 819,367 10.412 0.94%
2025-04-30 0 10.68 10.66 10.68 10.54 10.72 1,134,837 12,097,983 10.661 10.35 10.33 10.35 10.22 10.39 1,170,703 10.334 0.19%
2025-04-29 0 10.66 10.66 10.72 10.66 10.78 399,629 4,273,755 10.694 10.33 10.33 10.39 10.33 10.45 412,259 10.367 -0.56%
2025-04-28 0 10.72 10.70 10.72 10.58 10.74 269,945 2,887,611 10.697 10.39 10.37 10.39 10.26 10.41 278,476 10.369 0.75%
2025-04-25 0 10.64 10.60 10.64 10.56 10.70 476,584 5,073,272 10.645 10.31 10.28 10.31 10.24 10.37 491,646 10.319 1.14%
2025-04-24 0 10.52 10.50 10.52 10.48 10.62 494,187 5,214,194 10.551 10.20 10.18 10.20 10.16 10.29 509,806 10.228 -0.94%
2025-04-23 0 10.62 10.60 10.62 10.44 10.70 1,284,992 13,660,299 10.631 10.29 10.28 10.29 10.12 10.37 1,325,604 10.305 1.72%
2025-04-22 0 10.44 10.42 10.44 10.28 10.46 611,385 6,357,992 10.399 10.12 10.10 10.12 9.965 10.14 630,708 10.081 0.58%
2025-04-17 0 10.38 10.38 10.40 10.30 10.44 623,827 6,466,539 10.366 10.06 10.06 10.08 9.984 10.12 643,543 10.048 0.78%
2025-04-16 0 10.30 10.30 10.32 10.26 10.78 2,246,813 23,413,938 10.421 9.984 9.984 10.00 9.946 10.45 2,317,822 10.102 -4.45%
2025-04-15 0 10.78 10.72 10.78 10.62 10.78 661,449 7,091,515 10.721 10.45 10.39 10.45 10.29 10.45 682,354 10.393 0.37%
2025-04-14 0 10.74 10.68 10.74 10.42 10.78 569,815 6,088,391 10.685 10.41 10.35 10.41 10.10 10.45 587,824 10.358 3.07%
2025-04-11 0 10.42 10.40 10.42 10.24 10.48 1,034,955 10,734,949 10.372 10.10 10.08 10.10 9.926 10.16 1,067,664 10.055 0.58%
2025-04-10 0 10.36 10.34 10.36 10.00 10.46 1,047,295 10,788,907 10.302 10.04 10.02 10.04 9.694 10.14 1,080,394 9.9861 2.37%
2025-04-09 0 10.12 10.10 10.12 9.990 10.38 1,320,472 13,303,432 10.075 9.810 9.791 9.810 9.684 10.06 1,362,205 9.7661 -1.36%
2025-04-08 0 10.26 10.26 10.28 10.12 10.46 1,608,526 16,468,123 10.238 9.946 9.946 9.965 9.810 10.14 1,659,363 9.9244 -0.39%
2025-04-07 0 10.30 10.22 10.30 10.22 10.70 1,892,884 19,688,485 10.401 9.984 9.907 9.984 9.907 10.37 1,952,708 10.083 -11.21%
2025-04-03 0 11.60 11.56 11.60 11.50 11.70 1,148,352 13,304,142 11.585 11.24 11.21 11.24 11.15 11.34 1,184,645 11.230 -1.02%
2025-04-02 0 11.72 11.70 11.72 11.70 11.78 286,246 3,352,508 11.712 11.36 11.34 11.36 11.34 11.42 295,293 11.353 -0.68%
2025-04-01 0 11.80 11.78 11.80 11.66 11.80 722,365 8,489,225 11.752 11.44 11.42 11.44 11.30 11.44 745,195 11.392 1.55%
2025-03-31 0 11.62 11.62 11.64 11.60 11.72 1,111,824 12,950,016 11.648 11.26 11.26 11.28 11.24 11.36 1,146,963 11.291 -1.02%
2025-03-28 0 11.74 11.70 11.74 11.62 11.78 788,764 9,202,357 11.667 11.38 11.34 11.38 11.26 11.42 813,693 11.309 0.00%
2025-03-27 0 11.74 11.74 11.76 11.72 11.98 198,617 2,336,219 11.762 11.38 11.38 11.40 11.36 11.61 204,894 11.402 -0.51%
2025-03-26 0 11.80 11.78 11.80 11.70 11.98 391,305 4,603,709 11.765 11.44 11.42 11.44 11.34 11.61 403,672 11.405 0.34%
2025-03-25 0 11.76 11.72 11.76 11.72 12.00 762,000 9,007,576 11.821 11.40 11.36 11.40 11.36 11.63 786,083 11.459 -1.18%
2025-03-24 0 11.90 11.90 11.94 11.80 12.12 718,065 8,547,709 11.904 11.54 11.54 11.57 11.44 11.75 740,759 11.539 -1.82%
2025-03-21 0 12.12 12.04 12.12 11.86 12.14 3,280,601 39,464,023 12.030 11.75 11.67 11.75 11.50 11.77 3,384,283 11.661 0.00%
2025-03-20 0 12.12 12.10 12.12 12.08 12.24 905,151 11,000,176 12.153 11.75 11.73 11.75 11.71 11.87 933,758 11.781 -0.66%
2025-03-19 0 12.20 12.16 12.20 12.06 12.20 1,390,114 16,911,816 12.166 11.83 11.79 11.83 11.69 11.83 1,434,048 11.793 0.49%
2025-03-18 0 12.14 12.10 12.14 11.98 12.20 1,299,393 15,741,845 12.115 11.77 11.73 11.77 11.61 11.83 1,340,460 11.744 1.17%
2025-03-17 0 12.00 11.96 12.00 11.94 12.18 1,857,450 22,428,946 12.075 11.63 11.59 11.63 11.57 11.81 1,916,154 11.705 0.00%
2025-03-14 0 12.00 11.96 12.00 11.90 12.10 1,774,065 21,293,362 12.003 11.63 11.59 11.63 11.54 11.73 1,830,134 11.635 0.84%
2025-03-13 0 11.90 11.90 11.92 11.80 12.00 1,459,088 17,380,500 11.912 11.54 11.54 11.55 11.44 11.63 1,505,202 11.547 0.85%
2025-03-12 0 11.80 11.78 11.80 11.52 11.88 1,530,954 17,999,057 11.757 11.44 11.42 11.44 11.17 11.52 1,579,339 11.397 -0.51%
2025-03-11 0 11.86 11.82 11.86 11.72 11.98 1,157,141 13,695,185 11.835 11.50 11.46 11.50 11.36 11.61 1,193,712 11.473 -1.00%
2025-03-10 0 11.98 11.92 11.98 11.72 12.00 3,014,715 35,920,073 11.915 11.61 11.55 11.61 11.36 11.63 3,109,994 11.550 2.22%
2025-03-07 0 11.72 11.70 11.72 11.44 11.90 2,628,333 30,798,661 11.718 11.36 11.34 11.36 11.09 11.54 2,711,400 11.359 1.91%
2025-03-06 0 11.50 11.50 11.52 11.46 11.72 1,198,571 13,832,936 11.541 11.15 11.15 11.17 11.11 11.36 1,236,451 11.188 -0.86%
2025-03-05 0 11.60 11.58 11.60 11.34 11.62 2,185,253 25,182,168 11.524 11.24 11.23 11.24 10.99 11.26 2,254,317 11.171 2.29%
2025-03-04 0 11.72 11.70 11.72 11.58 11.78 1,607,594 18,800,419 11.695 10.99 10.97 10.99 10.86 11.05 1,713,974 10.969 0.34%
2025-03-03 0 11.68 11.66 11.68 11.42 11.80 1,969,410 22,971,161 11.664 10.96 10.94 10.96 10.71 11.07 2,099,732 10.940 2.10%
2025-02-28 0 11.44 11.44 11.48 11.44 11.78 3,252,606 37,446,573 11.513 10.73 10.73 10.77 10.73 11.05 3,467,842 10.798 -1.89%
2025-02-27 0 11.66 11.64 11.66 11.34 11.66 2,361,545 27,105,826 11.478 10.94 10.92 10.94 10.64 10.94 2,517,816 10.766 2.46%
2025-02-26 0 11.38 11.34 11.38 11.26 11.48 2,192,962 24,889,388 11.350 10.67 10.64 10.67 10.56 10.77 2,338,078 10.645 0.53%
2025-02-25 0 11.32 11.30 11.32 11.16 11.40 2,791,864 31,547,755 11.300 10.62 10.60 10.62 10.47 10.69 2,976,611 10.599 0.00%
2025-02-24 0 11.32 11.32 11.34 10.76 11.44 4,534,291 50,973,042 11.242 10.62 10.62 10.64 10.09 10.73 4,834,340 10.544 3.10%
2025-02-21 0 10.98 10.96 10.98 10.58 11.14 4,970,463 54,303,453 10.925 10.30 10.28 10.30 9.923 10.45 5,299,375 10.247 3.98%
2025-02-20 0 10.56 10.56 10.62 10.04 10.64 3,174,904 33,406,368 10.522 9.905 9.905 9.961 9.417 9.980 3,384,998 9.8689 4.97%
2025-02-19 0 10.06 10.02 10.06 10.00 10.12 464,421 4,667,276 10.050 9.436 9.398 9.436 9.379 9.492 495,153 9.4259 -0.40%
2025-02-18 0 10.10 10.08 10.10 10.00 10.10 452,145 4,547,845 10.058 9.473 9.454 9.473 9.379 9.473 482,065 9.4341 0.20%
2025-02-17 0 10.08 10.08 10.10 9.860 10.14 1,048,040 10,529,559 10.047 9.454 9.454 9.473 9.248 9.511 1,117,392 9.4233 0.90%
2025-02-14 0 9.990 9.980 9.990 9.910 10.00 853,500 8,494,196 9.9522 9.370 9.361 9.370 9.295 9.379 909,979 9.3345 1.01%
2025-02-13 0 9.890 9.880 9.890 9.880 10.06 1,504,678 14,990,562 9.9626 9.276 9.267 9.276 9.267 9.436 1,604,248 9.3443 -0.90%
2025-02-12 0 9.980 9.970 9.980 9.790 10.00 1,292,172 12,832,677 9.9311 9.361 9.351 9.361 9.182 9.379 1,377,679 9.3147 0.60%
2025-02-11 0 9.920 9.880 9.920 9.800 9.940 334,738 3,309,527 9.8869 9.304 9.267 9.304 9.192 9.323 356,889 9.2733 0.30%
2025-02-10 0 9.890 9.890 9.900 9.770 9.960 398,117 3,928,214 9.8670 9.276 9.276 9.286 9.164 9.342 424,462 9.2546 1.02%
2025-02-07 0 9.790 9.790 9.860 9.750 9.970 1,056,422 10,377,471 9.8232 9.182 9.182 9.248 9.145 9.351 1,126,329 9.2135 -1.51%
2025-02-06 0 9.940 9.910 9.940 9.910 9.980 247,359 2,457,723 9.9359 9.323 9.295 9.323 9.295 9.361 263,728 9.3192 0.00%
2025-02-05 0 9.940 9.930 9.940 9.840 10.08 889,956 8,863,675 9.9597 9.323 9.314 9.323 9.229 9.454 948,847 9.3415 0.30%
2025-02-04 0 9.910 9.860 9.910 9.800 9.980 1,001,522 9,865,391 9.8504 9.295 9.248 9.295 9.192 9.361 1,067,796 9.2390 -0.40%
2025-02-03 0 9.950 9.920 9.950 9.790 10.10 1,694,623 16,825,119 9.9285 9.332 9.304 9.332 9.182 9.473 1,806,762 9.3123 0.91%
2025-01-28 0 9.860 9.860 9.880 9.800 9.900 641,062 6,321,966 9.8617 9.248 9.248 9.267 9.192 9.286 683,483 9.2496 -0.40%
2025-01-27 0 9.900 9.880 9.900 9.790 9.900 305,560 3,012,352 9.8585 9.286 9.267 9.286 9.182 9.286 325,780 9.2466 1.02%
2025-01-24 0 9.800 9.790 9.800 9.770 9.880 352,971 3,460,874 9.8050 9.192 9.182 9.192 9.164 9.267 376,328 9.1964 -0.20%
2025-01-23 0 9.820 9.790 9.820 9.790 9.850 279,428 2,738,962 9.8020 9.211 9.182 9.211 9.182 9.239 297,919 9.1937 0.41%
2025-01-22 0 9.780 9.780 9.820 9.750 9.870 359,861 3,525,628 9.7972 9.173 9.173 9.211 9.145 9.257 383,674 9.1891 -0.41%
2025-01-21 0 9.820 9.820 9.830 9.820 9.900 265,122 2,614,848 9.8628 9.211 9.211 9.220 9.211 9.286 282,666 9.2507 -0.51%
2025-01-20 0 9.870 9.840 9.870 9.820 9.900 352,400 3,471,459 9.8509 9.257 9.229 9.257 9.211 9.286 375,719 9.2395 0.51%
2025-01-17 0 9.820 9.790 9.820 9.720 9.860 432,265 4,241,041 9.8112 9.211 9.182 9.211 9.117 9.248 460,869 9.2023 0.00%
2025-01-16 0 9.820 9.800 9.820 9.760 9.890 288,301 2,826,374 9.8036 9.211 9.192 9.211 9.154 9.276 307,379 9.1951 0.20%
2025-01-15 0 9.800 9.800 9.810 9.680 9.800 218,308 2,131,669 9.7645 9.192 9.192 9.201 9.079 9.192 232,754 9.1585 0.00%
2025-01-14 0 9.800 9.780 9.800 9.570 9.830 1,149,178 11,122,201 9.6784 9.192 9.173 9.192 8.976 9.220 1,225,223 9.0777 -0.20%
2025-01-13 0 9.820 9.800 9.820 9.650 9.830 851,778 8,314,869 9.7618 9.211 9.192 9.211 9.051 9.220 908,143 9.1559 -0.10%
2025-01-10 0 9.830 9.780 9.830 9.780 9.870 410,764 4,028,163 9.8065 9.220 9.173 9.220 9.173 9.257 437,946 9.1979 0.20%
2025-01-09 0 9.810 9.810 9.850 9.770 9.900 206,021 2,029,482 9.8509 9.201 9.201 9.239 9.164 9.286 219,654 9.2394 -0.41%
2025-01-08 0 9.850 9.810 9.850 9.800 9.960 810,437 7,974,209 9.8394 9.239 9.201 9.239 9.192 9.342 864,066 9.2287 -0.61%
2025-01-07 0 9.910 9.910 9.920 9.850 9.960 568,345 5,633,784 9.9126 9.295 9.295 9.304 9.239 9.342 605,954 9.2974 0.10%
2025-01-06 0 9.900 9.820 9.900 9.790 9.920 582,589 5,745,395 9.8618 9.286 9.211 9.286 9.182 9.304 621,141 9.2497 1.02%
2025-01-03 0 9.800 9.780 9.800 9.700 9.890 1,055,062 10,289,117 9.7521 9.192 9.173 9.192 9.098 9.276 1,124,879 9.1469 0.00%
2025-01-02 0 9.800 9.790 9.800 9.760 9.900 692,800 6,792,698 9.8047 9.192 9.182 9.192 9.154 9.286 738,645 9.1962 -0.61%
2024-12-31 0 9.860 9.860 9.900 9.860 10.10 218,455 2,165,034 9.9107 9.248 9.248 9.286 9.248 9.473 232,911 9.2955 -1.00%
2024-12-30 0 9.960 9.960 9.980 9.900 10.06 1,173,149 11,702,839 9.9756 9.342 9.342 9.361 9.286 9.436 1,250,780 9.3564 0.61%
2024-12-27 0 9.900 9.880 9.900 9.810 9.920 393,213 3,888,475 9.8890 9.286 9.267 9.286 9.201 9.304 419,233 9.2752 0.92%
2024-12-24 0 9.810 9.810 9.860 9.790 9.940 363,332 3,581,255 9.8567 9.201 9.201 9.248 9.182 9.323 387,375 9.2449 0.20%
2024-12-23 0 9.790 9.780 9.790 9.770 9.840 393,345 3,851,724 9.7922 9.182 9.173 9.182 9.164 9.229 419,374 9.1845 -0.71%
2024-12-20 0 9.860 9.830 9.860 9.730 9.880 1,553,232 15,265,338 9.8281 9.248 9.220 9.248 9.126 9.267 1,656,014 9.2181 0.51%
2024-12-19 0 9.810 9.800 9.810 9.760 9.840 290,208 2,839,409 9.7840 9.201 9.192 9.201 9.154 9.229 309,412 9.1768 -0.51%
2024-12-18 0 9.860 9.840 9.860 9.820 9.900 352,336 3,467,940 9.8427 9.248 9.229 9.248 9.211 9.286 375,651 9.2318 0.20%
2024-12-17 0 9.840 9.800 9.840 9.760 9.900 681,536 6,688,570 9.8140 9.229 9.192 9.229 9.154 9.286 726,635 9.2048 1.13%
2024-12-16 0 9.730 9.730 9.780 9.730 9.870 1,456,980 14,221,559 9.7610 9.126 9.126 9.173 9.126 9.257 1,553,393 9.1552 -0.10%
2024-12-13 0 9.740 9.720 9.740 9.640 9.830 434,355 4,230,049 9.7387 9.135 9.117 9.135 9.042 9.220 463,098 9.1342 -0.71%
2024-12-12 0 9.810 9.800 9.810 9.740 9.830 561,385 5,497,775 9.7932 9.201 9.192 9.201 9.135 9.220 598,534 9.1854 0.31%
2024-12-11 0 9.780 9.770 9.780 9.730 9.820 426,061 4,168,606 9.7841 9.173 9.164 9.173 9.126 9.211 454,255 9.1768 -0.10%
2024-12-10 0 9.790 9.750 9.790 9.710 9.880 953,541 9,337,565 9.7925 9.182 9.145 9.182 9.107 9.267 1,016,640 9.1847 0.62%
2024-12-09 0 9.730 9.700 9.730 9.570 9.730 1,001,897 9,677,338 9.6590 9.126 9.098 9.126 8.976 9.126 1,068,196 9.0595 0.00%
2024-12-06 0 9.730 9.710 9.730 9.670 9.870 651,369 6,336,010 9.7272 9.126 9.107 9.126 9.070 9.257 694,472 9.1235 0.31%
2024-12-05 0 9.700 9.690 9.700 9.640 9.880 587,784 5,716,454 9.7254 9.098 9.089 9.098 9.042 9.267 626,680 9.1218 -1.42%
2024-12-04 0 9.840 9.840 9.850 9.780 9.910 1,236,486 12,176,781 9.8479 9.229 9.229 9.239 9.173 9.295 1,318,308 9.2367 0.00%
2024-12-03 0 9.840 9.830 9.840 9.720 9.880 627,939 6,167,278 9.8215 9.229 9.220 9.229 9.117 9.267 669,492 9.2119 1.13%
2024-12-02 0 9.730 9.700 9.730 9.700 9.870 262,979 2,570,992 9.7764 9.126 9.098 9.126 9.098 9.257 280,381 9.1696 -0.51%
2024-11-29 0 9.780 9.750 9.780 9.750 9.860 420,470 4,114,122 9.7846 9.173 9.145 9.173 9.145 9.248 448,294 9.1773 0.20%
2024-11-28 0 9.760 9.760 9.800 9.530 9.850 368,018 3,602,964 9.7902 9.154 9.154 9.192 8.939 9.239 392,371 9.1825 0.10%
2024-11-27 0 9.750 9.750 9.780 9.630 9.820 758,186 7,396,588 9.7556 9.145 9.145 9.173 9.032 9.211 808,358 9.1501 1.25%
2024-11-26 0 9.630 9.600 9.630 9.600 9.760 665,340 6,422,952 9.6536 9.032 9.004 9.032 9.004 9.154 709,368 9.0545 -1.33%
2024-11-25 0 9.760 9.760 9.770 9.490 9.760 3,496,317 33,982,033 9.7194 9.154 9.154 9.164 8.901 9.154 3,727,680 9.1161 1.99%
2024-11-22 0 9.570 9.500 9.570 9.440 9.570 871,148 8,261,887 9.4839 8.976 8.910 8.976 8.854 8.976 928,795 8.8953 0.95%
2024-11-21 0 9.480 9.480 9.500 9.480 9.540 522,860 4,968,503 9.5025 8.892 8.892 8.910 8.892 8.948 557,459 8.9128 -0.21%
2024-11-20 0 9.500 9.490 9.500 9.440 9.500 317,174 3,009,151 9.4874 8.910 8.901 8.910 8.854 8.910 338,162 8.8985 -0.21%
2024-11-19 0 9.520 9.480 9.520 9.470 9.590 453,965 4,318,839 9.5136 8.929 8.892 8.929 8.882 8.995 484,005 8.9231 -0.10%
2024-11-18 0 9.530 9.480 9.530 9.480 9.620 590,541 5,616,060 9.5100 8.939 8.892 8.939 8.892 9.023 629,619 8.9198 0.32%
2024-11-15 0 9.500 9.490 9.500 9.450 9.520 406,923 3,863,205 9.4937 8.910 8.901 8.910 8.863 8.929 433,850 8.9045 0.00%
2024-11-14 0 9.500 9.440 9.500 9.420 9.530 714,369 6,765,687 9.4709 8.910 8.854 8.910 8.835 8.939 761,641 8.8830 -0.52%
2024-11-13 0 9.550 9.540 9.550 9.410 9.550 714,928 6,788,681 9.4956 8.957 8.948 8.957 8.826 8.957 762,237 8.9063 -0.21%
2024-11-12 0 9.570 9.570 9.580 9.510 9.750 880,068 8,435,474 9.5850 8.976 8.976 8.985 8.920 9.145 938,305 8.9901 -1.44%
2024-11-11 0 9.710 9.660 9.710 9.580 9.760 659,667 6,354,983 9.6336 9.107 9.060 9.107 8.985 9.154 703,319 9.0357 -0.51%
2024-11-08 0 9.760 9.740 9.760 9.740 9.930 513,580 5,023,621 9.7816 9.154 9.135 9.154 9.135 9.314 547,565 9.1745 -0.31%
2024-11-07 0 9.790 9.780 9.790 9.660 9.800 532,209 5,189,115 9.7501 9.182 9.173 9.182 9.060 9.192 567,427 9.1450 0.41%
2024-11-06 0 9.750 9.710 9.760 9.640 9.840 1,069,909 10,392,235 9.7132 9.145 9.107 9.154 9.042 9.229 1,140,708 9.1103 -0.31%
2024-11-05 0 9.780 9.770 9.780 9.710 9.820 830,687 8,119,289 9.7742 9.173 9.164 9.173 9.107 9.211 885,656 9.1675 0.31%
2024-11-04 0 9.750 9.720 9.750 9.680 9.760 442,062 4,301,868 9.7314 9.145 9.117 9.145 9.079 9.154 471,315 9.1274 0.10%
2024-11-01 0 9.740 9.710 9.740 9.600 9.790 769,244 7,483,672 9.7286 9.135 9.107 9.135 9.004 9.182 820,147 9.1248 0.93%
2024-10-31 0 9.650 9.650 9.680 9.650 9.780 657,355 6,379,920 9.7054 9.051 9.051 9.079 9.051 9.173 700,854 9.1031 -0.72%
2024-10-30 0 9.720 9.700 9.720 9.670 9.840 1,323,209 12,884,441 9.7373 9.117 9.098 9.117 9.070 9.229 1,410,770 9.1329 -1.42%
2024-10-29 0 9.860 9.790 9.860 9.760 9.960 1,913,381 18,790,860 9.8208 9.248 9.182 9.248 9.154 9.342 2,039,996 9.2112 -0.50%
2024-10-28 0 9.910 9.900 9.910 9.810 9.940 746,387 7,383,257 9.8920 9.295 9.286 9.295 9.201 9.323 795,778 9.2780 -0.70%
2024-10-25 0 9.980 9.970 9.980 9.920 10.02 407,264 4,061,540 9.9727 9.361 9.351 9.361 9.304 9.398 434,214 9.3538 -0.20%
2024-10-24 0 10.00 9.940 10.00 9.900 10.10 1,082,891 10,802,977 9.9761 9.379 9.323 9.379 9.286 9.473 1,154,549 9.3569 -0.79%
2024-10-23 0 10.08 10.02 10.08 9.920 10.14 1,053,417 10,570,282 10.034 9.454 9.398 9.454 9.304 9.511 1,123,125 9.4115 1.20%
2024-10-22 0 9.960 9.960 10.02 9.950 10.16 1,168,375 11,680,394 9.9971 9.342 9.342 9.398 9.332 9.529 1,245,690 9.3766 -0.80%
2024-10-21 0 10.04 10.02 10.04 9.990 10.44 1,849,048 18,646,894 10.085 9.417 9.398 9.417 9.370 9.792 1,971,406 9.4587 -3.65%
2024-10-18 0 10.42 10.38 10.42 10.18 10.42 1,199,395 12,376,839 10.319 9.773 9.736 9.773 9.548 9.773 1,278,763 9.6788 2.76%
2024-10-17 0 10.14 10.10 10.14 9.930 10.32 1,843,772 18,779,826 10.186 9.511 9.473 9.511 9.314 9.679 1,965,780 9.5534 1.91%
2024-10-16 0 9.950 9.950 9.980 9.910 10.14 1,180,328 11,838,032 10.029 9.332 9.332 9.361 9.295 9.511 1,258,434 9.4070 -0.70%
2024-10-15 0 10.02 10.02 10.04 9.930 10.20 1,647,742 16,553,067 10.046 9.398 9.398 9.417 9.314 9.567 1,756,779 9.4224 -1.38%
2024-10-14 0 10.16 10.14 10.16 10.02 10.34 1,159,242 11,776,605 10.159 9.529 9.511 9.529 9.398 9.698 1,235,953 9.5284 -0.59%
2024-10-10 0 10.22 10.22 10.24 10.00 10.32 2,381,510 24,342,520 10.221 9.586 9.586 9.604 9.379 9.679 2,539,102 9.5871 2.20%
2024-10-09 0 10.00 10.00 10.02 9.900 10.30 2,074,624 20,885,151 10.067 9.379 9.379 9.398 9.286 9.661 2,211,909 9.4421 -2.15%
2024-10-08 0 10.22 10.20 10.22 10.00 10.70 2,291,233 23,590,173 10.296 9.586 9.567 9.586 9.379 10.04 2,442,851 9.6568 -4.13%
2024-10-07 0 10.66 10.66 10.68 10.36 10.74 1,860,128 19,779,427 10.633 9.998 9.998 10.02 9.717 10.07 1,983,219 9.9734 2.90%
2024-10-04 0 10.36 10.34 10.36 10.12 10.42 2,394,800 24,762,815 10.340 9.717 9.698 9.717 9.492 9.773 2,553,272 9.6985 1.77%
2024-10-03 0 10.18 10.14 10.18 9.880 10.34 3,221,065 32,522,567 10.097 9.548 9.511 9.548 9.267 9.698 3,434,213 9.4702 -1.17%
2024-10-02 0 10.30 10.28 10.30 9.840 10.30 4,075,921 41,366,920 10.149 9.661 9.642 9.661 9.229 9.661 4,345,638 9.5192 3.00%
2024-09-30 0 10.00 9.990 10.00 9.870 10.26 3,101,384 31,141,694 10.041 9.379 9.370 9.379 9.257 9.623 3,306,613 9.4180 1.11%
2024-09-27 0 9.890 9.890 9.900 9.780 9.970 1,101,576 10,898,156 9.8932 9.276 9.276 9.286 9.173 9.351 1,174,471 9.2792 1.02%
2024-09-26 0 9.790 9.780 9.790 9.640 9.810 803,384 7,824,265 9.7391 9.182 9.173 9.182 9.042 9.201 856,547 9.1347 1.03%
2024-09-25 0 9.690 9.690 9.710 9.620 9.930 2,073,229 20,291,155 9.7872 9.089 9.089 9.107 9.023 9.314 2,210,421 9.1798 0.41%
2024-09-24 0 9.650 9.650 9.680 9.600 9.740 2,120,881 20,515,525 9.6731 9.051 9.051 9.079 9.004 9.135 2,261,227 9.0727 0.84%
2024-09-23 0 9.570 9.570 9.600 9.400 9.650 1,269,027 12,153,176 9.5768 8.976 8.976 9.004 8.817 9.051 1,353,003 8.9824 0.95%
2024-09-20 0 9.480 9.410 9.480 9.400 9.620 2,381,726 22,582,356 9.4815 8.892 8.826 8.892 8.817 9.023 2,539,333 8.8930 -1.66%
2024-09-19 0 9.640 9.600 9.640 9.500 9.640 822,181 7,884,448 9.5897 9.042 9.004 9.042 8.910 9.042 876,587 8.9945 1.26%
2024-09-17 0 9.520 9.510 9.520 9.510 9.680 787,000 7,550,375 9.5939 8.929 8.920 8.929 8.920 9.079 839,078 8.9984 -0.52%
2024-09-16 0 9.570 9.560 9.570 9.410 9.580 457,386 4,353,907 9.5191 8.976 8.967 8.976 8.826 8.985 487,653 8.9283 0.84%
2024-09-13 0 9.490 9.490 9.500 9.370 9.520 635,869 6,005,945 9.4453 8.901 8.901 8.910 8.788 8.929 677,947 8.8590 1.71%
2024-09-12 0 9.330 9.330 9.350 9.160 9.370 707,920 6,601,161 9.3247 8.751 8.751 8.770 8.591 8.788 754,765 8.7460 0.21%
2024-09-11 0 9.310 9.280 9.310 9.220 9.420 1,287,226 11,930,980 9.2688 8.732 8.704 8.732 8.648 8.835 1,372,406 8.6935 0.11%
2024-09-10 0 9.300 9.290 9.300 9.290 9.380 1,027,188 9,579,718 9.3262 8.723 8.713 8.723 8.713 8.798 1,095,160 8.7473 -0.53%
2024-09-09 0 9.350 9.330 9.350 9.280 9.460 908,816 8,468,246 9.3179 8.770 8.751 8.770 8.704 8.873 968,955 8.7396 -0.64%
2024-09-05 0 9.410 9.380 9.410 9.290 9.450 1,205,529 11,285,843 9.3617 8.826 8.798 8.826 8.713 8.863 1,285,303 8.7807 0.21%
2024-09-04 0 9.390 9.350 9.390 9.280 9.600 1,318,491 12,369,897 9.3819 8.807 8.770 8.807 8.704 9.004 1,405,740 8.7996 -2.09%
2024-09-03 0 9.900 9.880 9.900 9.840 9.940 520,389 5,141,518 9.8801 8.995 8.977 8.995 8.940 9.031 572,760 8.9767 0.20%
2024-09-02 0 9.880 9.880 9.910 9.800 9.960 576,984 5,681,125 9.8462 8.977 8.977 9.004 8.904 9.049 635,050 8.9459 -0.20%
2024-08-30 0 9.900 9.900 9.910 9.860 9.950 1,327,617 13,151,349 9.9060 8.995 8.995 9.004 8.958 9.040 1,461,225 9.0002 0.10%
2024-08-29 0 9.890 9.890 9.900 9.750 9.900 689,615 6,787,978 9.8431 8.986 8.986 8.995 8.859 8.995 759,016 8.9431 0.30%
2024-08-28 0 9.860 9.850 9.860 9.790 9.860 874,194 8,596,130 9.8332 8.958 8.949 8.958 8.895 8.958 962,171 8.9341 0.61%
2024-08-27 0 9.800 9.800 9.820 9.720 9.820 928,873 9,090,390 9.7865 8.904 8.904 8.922 8.831 8.922 1,022,353 8.8916 0.51%
2024-08-26 0 9.750 9.730 9.750 9.730 9.810 493,763 4,826,513 9.7750 8.859 8.840 8.859 8.840 8.913 543,454 8.8812 0.10%
2024-08-23 0 9.740 9.740 9.750 9.550 9.760 708,048 6,866,322 9.6975 8.849 8.849 8.859 8.677 8.868 779,304 8.8108 1.99%
2024-08-22 0 9.550 9.530 9.550 9.490 9.620 572,822 5,457,930 9.5281 8.677 8.659 8.677 8.622 8.740 630,469 8.6569 -0.83%
2024-08-21 0 9.630 9.600 9.630 9.370 9.630 673,628 6,445,578 9.5685 8.749 8.722 8.749 8.513 8.749 741,420 8.6936 1.26%
2024-08-20 0 9.510 9.510 9.530 9.500 9.590 354,746 3,381,662 9.5326 8.640 8.640 8.659 8.631 8.713 390,447 8.6610 0.53%
2024-08-19 0 9.460 9.460 9.510 9.310 9.510 537,391 5,088,511 9.4689 8.595 8.595 8.640 8.459 8.640 591,473 8.6031 -0.11%
2024-08-16 0 9.470 9.460 9.470 9.340 9.480 555,765 5,245,878 9.4390 8.604 8.595 8.604 8.486 8.613 611,696 8.5760 1.50%
2024-08-15 0 9.330 9.330 9.350 9.240 9.480 195,112 1,820,287 9.3294 8.477 8.477 8.495 8.395 8.613 214,748 8.4764 -0.32%
2024-08-14 0 9.360 9.280 9.360 9.210 9.470 413,738 3,868,037 9.3490 8.504 8.431 8.504 8.368 8.604 455,376 8.4942 0.21%
2024-08-13 0 9.340 9.300 9.340 9.250 9.390 230,985 2,150,144 9.3086 8.486 8.450 8.486 8.404 8.531 254,231 8.4574 -0.32%
2024-08-12 0 9.370 9.310 9.370 9.300 9.420 365,106 3,412,325 9.3461 8.513 8.459 8.513 8.450 8.559 401,849 8.4916 0.54%
2024-08-09 0 9.320 9.280 9.320 9.190 9.400 628,620 5,860,134 9.3222 8.468 8.431 8.468 8.350 8.541 691,883 8.4698 1.53%
2024-08-08 0 9.180 9.140 9.180 9.100 9.280 994,212 9,119,493 9.1726 8.341 8.304 8.341 8.268 8.431 1,094,267 8.3339 -1.08%
2024-08-07 0 9.280 9.270 9.280 9.210 9.400 1,413,321 13,090,066 9.2619 8.431 8.422 8.431 8.368 8.541 1,555,554 8.4150 -1.49%
2024-08-06 0 9.420 9.400 9.420 9.210 9.420 434,620 4,069,985 9.3645 8.559 8.541 8.559 8.368 8.559 478,359 8.5082 0.11%
2024-08-05 0 9.410 9.400 9.410 9.170 9.670 1,565,819 14,709,323 9.3940 8.550 8.541 8.550 8.332 8.786 1,723,399 8.5351 -2.69%
2024-08-02 0 9.670 9.610 9.670 9.550 9.720 836,820 8,046,143 9.6151 8.786 8.731 8.786 8.677 8.831 921,036 8.7360 -0.51%
2024-08-01 0 9.720 9.710 9.720 9.690 9.860 250,423 2,442,128 9.7520 8.831 8.822 8.831 8.804 8.958 275,625 8.8603 -1.52%
2024-07-31 0 9.870 9.840 9.870 9.720 9.950 843,122 8,329,573 9.8794 8.968 8.940 8.968 8.831 9.040 927,972 8.9761 2.39%
2024-07-30 0 9.640 9.630 9.640 9.630 9.880 454,105 4,415,472 9.7235 8.759 8.749 8.759 8.749 8.977 499,805 8.8344 -0.92%
2024-07-29 0 9.730 9.710 9.730 9.640 9.760 261,800 2,538,801 9.6975 8.840 8.822 8.840 8.759 8.868 288,147 8.8108 0.10%
2024-07-26 0 9.720 9.710 9.760 9.600 9.790 669,508 6,492,384 9.6972 8.831 8.822 8.868 8.722 8.895 736,886 8.8106 -0.72%
2024-07-25 0 9.790 9.780 9.790 9.740 9.880 429,700 4,206,588 9.7896 8.895 8.886 8.895 8.849 8.977 472,944 8.8945 -1.51%
2024-07-24 0 9.940 9.900 9.940 9.850 10.14 484,357 4,803,414 9.9171 9.031 8.995 9.031 8.949 9.213 533,102 9.0103 0.20%
2024-07-23 0 9.920 9.910 9.920 9.910 10.20 437,676 4,374,324 9.9944 9.013 9.004 9.013 9.004 9.267 481,723 9.0806 -2.94%
2024-07-22 0 10.22 10.22 10.24 9.980 10.26 722,980 7,307,680 10.108 9.286 9.286 9.304 9.067 9.322 795,739 9.1835 1.79%
2024-07-19 0 10.04 10.02 10.04 9.830 10.04 843,790 8,404,186 9.9600 9.122 9.104 9.122 8.931 9.122 928,707 9.0493 0.00%
2024-07-18 0 10.04 10.02 10.04 9.870 10.06 625,145 6,249,345 9.9966 9.122 9.104 9.122 8.968 9.140 688,058 9.0826 0.50%
2024-07-17 0 9.990 9.980 9.990 9.830 10.00 709,110 7,044,261 9.9339 9.077 9.067 9.077 8.931 9.086 780,473 9.0256 2.36%
2024-07-16 0 9.760 9.760 9.790 9.720 9.920 443,300 4,332,956 9.7743 8.868 8.868 8.895 8.831 9.013 487,913 8.8806 -1.21%
2024-07-15 0 9.880 9.840 9.880 9.710 10.12 885,300 8,682,457 9.8074 8.977 8.940 8.977 8.822 9.195 974,395 8.9106 -1.20%
2024-07-12 0 10.00 9.990 10.00 9.880 10.10 916,810 9,169,038 10.001 9.086 9.077 9.086 8.977 9.176 1,009,076 9.0866 0.10%
2024-07-11 0 9.990 9.930 9.990 9.810 9.990 628,686 6,225,245 9.9020 9.077 9.022 9.077 8.913 9.077 691,956 8.9966 1.73%
2024-07-10 0 9.820 9.780 9.820 9.740 9.880 361,149 3,533,640 9.7844 8.922 8.886 8.922 8.849 8.977 397,494 8.8898 0.00%
2024-07-09 0 9.820 9.810 9.820 9.700 9.850 525,105 5,140,119 9.7887 8.922 8.913 8.922 8.813 8.949 577,950 8.8937 -0.20%
2024-07-08 0 9.840 9.820 9.840 9.700 9.890 431,070 4,216,392 9.7812 8.940 8.922 8.940 8.813 8.986 474,452 8.8869 -0.30%
2024-07-05 0 9.870 9.870 9.900 9.830 10.08 990,166 9,797,601 9.8949 8.968 8.968 8.995 8.931 9.158 1,089,814 8.9902 -2.08%
2024-07-04 0 10.08 10.08 10.10 10.00 10.16 191,362 1,925,319 10.061 9.158 9.158 9.176 9.086 9.231 210,620 9.1412 -0.79%
2024-07-03 0 10.16 10.12 10.16 9.930 10.18 658,952 6,632,194 10.065 9.231 9.195 9.231 9.022 9.249 725,267 9.1445 1.80%
2024-07-02 0 9.980 9.940 9.980 9.900 10.24 393,194 3,924,029 9.9799 9.067 9.031 9.067 8.995 9.304 432,764 9.0674 0.60%
2024-06-28 0 9.920 9.910 9.920 9.840 10.14 498,691 4,951,374 9.9287 9.013 9.004 9.013 8.940 9.213 548,878 9.0209 0.51%
2024-06-27 0 9.870 9.870 9.900 9.850 10.32 228,636 2,261,602 9.8917 8.968 8.968 8.995 8.949 9.376 251,645 8.9873 -0.80%
2024-06-26 0 9.950 9.950 9.960 9.900 10.04 343,857 3,425,552 9.9621 9.040 9.040 9.049 8.995 9.122 378,462 9.0512 -0.30%
2024-06-25 0 9.980 9.960 9.980 9.850 9.990 587,258 5,828,059 9.9242 9.067 9.049 9.067 8.949 9.077 646,358 9.0168 1.42%
2024-06-24 0 9.840 9.810 9.840 9.680 9.840 495,309 4,832,259 9.7560 8.940 8.913 8.940 8.795 8.940 545,156 8.8640 -0.91%
2024-06-21 0 9.930 9.920 9.930 9.580 9.930 2,285,605 22,456,940 9.8254 9.022 9.013 9.022 8.704 9.022 2,515,623 8.9270 0.91%
2024-06-20 0 9.840 9.840 9.850 9.760 9.900 329,337 3,229,269 9.8054 8.940 8.940 8.949 8.868 8.995 362,481 8.9088 0.41%
2024-06-19 0 9.800 9.790 9.800 9.770 9.890 544,349 5,344,668 9.8185 8.904 8.895 8.904 8.877 8.986 599,131 8.9207 0.72%
2024-06-18 0 9.730 9.700 9.730 9.680 9.900 805,141 7,837,058 9.7338 8.840 8.813 8.840 8.795 8.995 886,169 8.8438 -0.92%
2024-06-17 0 9.820 9.750 9.820 9.770 9.900 217,803 2,140,016 9.8255 8.922 8.859 8.922 8.877 8.995 239,722 8.9271 0.20%
2024-06-14 0 9.800 9.790 9.800 9.700 9.890 383,249 3,765,205 9.8244 8.904 8.895 8.904 8.813 8.986 421,818 8.9261 0.31%
2024-06-13 0 9.770 9.750 9.770 9.640 9.970 2,193,183 21,326,740 9.7241 8.877 8.859 8.877 8.759 9.058 2,413,900 8.8350 -0.61%
2024-06-12 0 9.830 9.820 9.830 9.720 10.12 971,656 9,543,558 9.8220 8.931 8.922 8.931 8.831 9.195 1,069,441 8.9239 -1.60%
2024-06-11 0 9.990 9.990 10.02 9.920 10.10 1,406,610 14,038,943 9.9807 9.077 9.077 9.104 9.013 9.176 1,548,168 9.0681 -1.67%
2024-06-07 0 10.16 10.14 10.16 10.04 10.22 541,637 5,485,435 10.128 9.231 9.213 9.231 9.122 9.286 596,146 9.2015 0.20%
2024-06-06 0 10.14 10.14 10.16 10.12 10.26 472,828 4,812,422 10.178 9.213 9.213 9.231 9.195 9.322 520,412 9.2473 -0.39%
2024-06-05 0 10.18 10.18 10.20 10.00 10.34 531,639 5,416,556 10.188 9.249 9.249 9.267 9.086 9.395 585,142 9.2568 -1.36%
2024-06-04 0 10.32 10.32 10.34 10.28 10.40 327,216 3,382,695 10.338 9.376 9.376 9.395 9.340 9.449 360,146 9.3926 -0.19%
2024-06-03 0 10.34 10.28 10.34 10.28 10.46 312,564 3,241,768 10.372 9.395 9.340 9.395 9.340 9.504 344,020 9.4232 0.39%
2024-05-31 0 10.30 10.28 10.30 10.24 10.54 1,228,638 12,700,074 10.337 9.358 9.340 9.358 9.304 9.576 1,352,285 9.3916 -0.19%
2024-05-30 0 10.32 10.26 10.32 10.20 10.40 1,190,875 12,233,209 10.272 9.376 9.322 9.376 9.267 9.449 1,310,722 9.3332 -0.19%
2024-05-29 0 10.34 10.34 10.36 10.32 10.58 517,135 5,396,405 10.435 9.395 9.395 9.413 9.376 9.613 569,178 9.4810 -2.45%
2024-05-28 0 10.60 10.58 10.60 10.50 10.72 544,784 5,764,821 10.582 9.631 9.613 9.631 9.540 9.740 599,610 9.6143 -0.75%
2024-05-27 0 10.68 10.64 10.68 10.48 10.76 700,470 7,429,748 10.607 9.703 9.667 9.703 9.522 9.776 770,964 9.6370 0.95%
2024-05-24 0 10.58 10.54 10.58 10.44 10.84 1,151,458 12,180,058 10.578 9.613 9.576 9.613 9.485 9.849 1,267,338 9.6107 -2.04%
2024-05-23 0 10.80 10.78 10.80 10.68 10.92 1,015,386 10,942,002 10.776 9.812 9.794 9.812 9.703 9.922 1,117,572 9.7909 -0.37%
2024-05-22 0 10.84 10.82 10.84 10.64 10.96 981,493 10,654,710 10.856 9.849 9.831 9.849 9.667 9.958 1,080,268 9.8630 1.69%
2024-05-21 0 10.66 10.62 10.66 10.62 10.78 992,667 10,597,088 10.675 9.685 9.649 9.685 9.649 9.794 1,092,567 9.6993 -0.37%
2024-05-20 0 10.70 10.68 10.70 10.66 10.80 797,212 8,555,638 10.732 9.722 9.703 9.722 9.685 9.812 877,442 9.7507 0.00%
2024-05-17 0 10.70 10.68 10.70 10.46 10.78 1,057,175 11,235,232 10.628 9.722 9.703 9.722 9.504 9.794 1,163,567 9.6559 2.10%
2024-05-16 0 10.48 10.46 10.48 10.40 10.54 667,059 6,992,080 10.482 9.522 9.504 9.522 9.449 9.576 734,190 9.5235 0.96%
2024-05-14 0 10.38 10.36 10.38 10.26 10.50 832,170 8,606,760 10.343 9.431 9.413 9.431 9.322 9.540 915,918 9.3969 -0.95%
2024-05-13 0 10.48 10.42 10.48 10.28 10.50 1,306,389 13,601,802 10.412 9.522 9.467 9.522 9.340 9.540 1,437,861 9.4597 1.16%
2024-05-10 0 10.36 10.34 10.36 10.18 10.40 871,533 9,015,365 10.344 9.413 9.395 9.413 9.249 9.449 959,242 9.3984 1.77%
2024-05-09 0 10.18 10.12 10.18 10.02 10.44 2,599,483 26,270,070 10.106 9.249 9.195 9.249 9.104 9.485 2,861,089 9.1818 -0.20%
2024-05-08 0 10.20 10.16 10.20 10.14 10.48 1,628,649 16,810,060 10.321 9.267 9.231 9.267 9.213 9.522 1,792,553 9.3777 -0.97%
2024-05-07 0 10.30 10.28 10.30 10.20 10.38 1,381,256 14,162,333 10.253 9.358 9.340 9.358 9.267 9.431 1,520,262 9.3157 0.59%
2024-05-06 0 10.24 10.22 10.24 10.16 10.36 961,588 9,865,191 10.259 9.304 9.286 9.304 9.231 9.413 1,058,360 9.3212 -0.19%
2024-05-03 0 10.26 10.24 10.26 10.18 10.34 1,321,504 13,537,779 10.244 9.322 9.304 9.322 9.249 9.395 1,454,497 9.3075 1.58%
2024-05-02 0 10.10 10.08 10.10 9.900 10.20 1,876,815 18,945,678 10.095 9.176 9.158 9.176 8.995 9.267 2,065,693 9.1716 2.02%
2024-04-30 0 9.900 9.900 9.910 9.800 9.950 1,249,490 12,357,550 9.8901 8.995 8.995 9.004 8.904 9.040 1,375,236 8.9858 0.71%
2024-04-29 0 9.830 9.820 9.830 9.590 9.900 2,833,024 27,629,819 9.7528 8.931 8.922 8.931 8.713 8.995 3,118,133 8.8610 2.18%
2024-04-26 0 9.620 9.610 9.620 9.490 9.740 903,276 8,704,934 9.6371 8.740 8.731 8.740 8.622 8.849 994,180 8.7559 1.91%
2024-04-25 0 9.440 9.430 9.440 9.360 9.550 734,142 6,946,104 9.4615 8.577 8.568 8.577 8.504 8.677 808,024 8.5964 0.11%
2024-04-24 0 9.430 9.420 9.430 9.330 9.600 1,707,254 16,183,778 9.4794 8.568 8.559 8.568 8.477 8.722 1,879,068 8.6127 1.62%
2024-04-23 0 9.280 9.270 9.280 9.240 9.330 384,612 3,571,385 9.2857 8.431 8.422 8.431 8.395 8.477 423,318 8.4366 1.09%
2024-04-22 0 9.180 9.170 9.180 9.120 9.270 770,139 7,097,757 9.2162 8.341 8.332 8.341 8.286 8.422 847,644 8.3735 0.77%
2024-04-19 0 9.110 9.090 9.110 9.010 9.120 469,936 4,262,475 9.0703 8.277 8.259 8.277 8.186 8.286 517,229 8.2410 -0.11%
2024-04-18 0 9.120 9.120 9.130 9.100 9.250 452,402 4,138,730 9.1483 8.286 8.286 8.295 8.268 8.404 497,931 8.3119 -0.76%
2024-04-17 0 9.190 9.130 9.190 9.050 9.250 606,680 5,556,889 9.1595 8.350 8.295 8.350 8.223 8.404 667,735 8.3220 0.11%
2024-04-16 0 9.180 9.170 9.180 9.080 9.310 694,757 6,364,034 9.1601 8.341 8.332 8.341 8.250 8.459 764,676 8.3225 -1.61%
2024-04-15 0 9.330 9.320 9.330 9.040 9.360 1,640,575 15,152,234 9.2359 8.477 8.468 8.477 8.213 8.504 1,805,679 8.3914 2.87%
2024-04-12 0 9.070 9.070 9.080 9.040 9.360 1,075,659 9,799,363 9.1101 8.241 8.241 8.250 8.213 8.504 1,183,911 8.2771 -2.79%
2024-04-11 0 9.330 9.290 9.330 9.240 9.400 775,918 7,222,812 9.3087 8.477 8.441 8.477 8.395 8.541 854,005 8.4576 0.00%
2024-04-10 0 9.330 9.320 9.340 9.260 9.370 798,155 7,430,242 9.3093 8.477 8.468 8.486 8.413 8.513 878,479 8.4581 0.43%
2024-04-09 0 9.290 9.270 9.290 9.250 9.300 291,300 2,701,871 9.2752 8.441 8.422 8.441 8.404 8.450 320,616 8.4271 0.98%
2024-04-08 0 9.200 9.200 9.210 9.190 9.320 613,589 5,669,851 9.2405 8.359 8.359 8.368 8.350 8.468 675,339 8.3956 -0.22%
2024-04-05 0 9.220 9.180 9.220 9.090 9.450 1,347,404 12,372,621 9.1826 8.377 8.341 8.377 8.259 8.586 1,483,004 8.3429 -1.07%
2024-04-03 0 9.320 9.300 9.320 9.250 9.420 707,599 6,584,508 9.3054 8.468 8.450 8.468 8.404 8.559 778,810 8.4546 -0.43%
2024-04-02 0 9.360 9.320 9.360 9.290 9.560 1,065,820 10,011,557 9.3933 8.504 8.468 8.504 8.441 8.686 1,173,082 8.5344 0.43%
2024-03-28 0 9.320 9.300 9.320 9.210 9.410 1,015,349 9,449,432 9.3066 8.468 8.450 8.468 8.368 8.550 1,117,531 8.4556 -0.85%
2024-03-27 0 9.400 9.390 9.400 9.260 9.420 864,993 8,085,321 9.3473 8.541 8.531 8.541 8.413 8.559 952,044 8.4926 0.11%
2024-03-26 0 9.390 9.370 9.390 9.360 9.520 550,414 5,172,383 9.3973 8.531 8.513 8.531 8.504 8.650 605,806 8.5380 0.21%
2024-03-25 0 9.370 9.300 9.370 9.270 9.400 859,923 8,030,388 9.3385 8.513 8.450 8.513 8.422 8.541 946,464 8.4846 -0.21%
2024-03-22 0 9.390 9.390 9.400 9.360 9.640 994,012 9,363,266 9.4197 8.531 8.531 8.541 8.504 8.759 1,094,047 8.5584 -2.29%
2024-03-21 0 9.610 9.600 9.610 9.340 9.660 1,359,118 12,982,765 9.5523 8.731 8.722 8.731 8.486 8.777 1,495,897 8.6789 3.56%
2024-03-20 0 9.280 9.280 9.300 9.250 9.370 451,600 4,193,136 9.2851 8.431 8.431 8.450 8.404 8.513 497,048 8.4361 -0.96%
2024-03-19 0 9.370 9.340 9.370 9.280 9.440 644,749 6,043,921 9.3741 8.513 8.486 8.513 8.431 8.577 709,635 8.5169 -1.26%
2024-03-18 0 9.490 9.490 9.500 9.170 9.550 2,234,745 20,895,344 9.3502 8.622 8.622 8.631 8.332 8.677 2,459,645 8.4953 2.59%
2024-03-15 0 9.250 9.240 9.250 9.180 9.390 19,134,852 177,041,800 9.2523 8.404 8.395 8.404 8.341 8.531 21,060,540 8.4063 0.43%
2024-03-14 0 9.210 9.210 9.220 9.160 9.380 1,410,698 13,022,619 9.2313 8.368 8.368 8.377 8.322 8.522 1,552,667 8.3873 -0.97%
2024-03-13 0 9.300 9.300 9.310 9.300 9.510 1,855,353 17,424,620 9.3915 8.450 8.450 8.459 8.450 8.640 2,042,071 8.5328 -1.90%
2024-03-12 0 9.480 9.470 9.480 9.370 9.560 1,412,773 13,356,564 9.4541 8.613 8.604 8.613 8.513 8.686 1,554,951 8.5897 -0.42%
2024-03-11 0 9.520 9.510 9.520 9.520 9.660 1,010,920 9,672,644 9.5682 8.650 8.640 8.650 8.650 8.777 1,112,657 8.6933 -0.83%
2024-03-08 0 9.600 9.600 9.620 9.550 9.710 797,342 7,691,263 9.6461 8.722 8.722 8.740 8.677 8.822 877,585 8.7641 0.63%
2024-03-07 0 9.540 9.530 9.540 9.520 9.800 1,405,190 13,551,675 9.6440 8.668 8.659 8.668 8.650 8.904 1,546,605 8.7622 -1.85%
2024-03-06 0 9.720 9.710 9.720 9.640 9.820 878,422 8,560,263 9.7450 8.831 8.822 8.831 8.759 8.922 966,824 8.8540 0.10%
2024-03-05 0 9.890 9.870 9.890 9.820 10.04 677,180 6,703,126 9.8986 8.822 8.804 8.822 8.760 8.956 759,146 8.8298 -1.49%
2024-03-04 0 10.04 10.04 10.06 9.870 10.08 1,330,408 13,333,743 10.022 8.956 8.956 8.974 8.804 8.992 1,491,442 8.9402 1.72%
2024-03-01 0 9.870 9.870 9.930 9.700 10.06 1,312,189 13,021,444 9.9235 8.804 8.804 8.858 8.653 8.974 1,471,018 8.8520 0.82%
2024-02-29 0 9.790 9.790 9.840 9.790 10.04 1,576,897 15,613,347 9.9013 8.733 8.733 8.778 8.733 8.956 1,767,766 8.8322 -0.81%
2024-02-28 0 9.870 9.870 9.930 9.800 10.04 1,882,866 18,692,970 9.9279 8.804 8.804 8.858 8.742 8.956 2,110,770 8.8560 -0.60%
2024-02-27 0 9.930 9.920 9.930 9.860 10.02 1,197,543 11,883,946 9.9236 8.858 8.849 8.858 8.795 8.938 1,342,495 8.8521 0.20%
2024-02-26 0 9.910 9.900 9.910 9.820 9.990 1,332,385 13,208,686 9.9136 8.840 8.831 8.840 8.760 8.911 1,493,658 8.8432 -0.80%
2024-02-23 0 9.990 9.980 9.990 9.460 10.02 4,545,413 45,101,644 9.9225 8.911 8.902 8.911 8.439 8.938 5,095,594 8.8511 4.39%
2024-02-22 0 9.570 9.560 9.570 9.260 9.620 4,194,275 39,697,412 9.4647 8.537 8.528 8.537 8.260 8.581 4,701,954 8.4427 0.95%
2024-02-21 0 9.480 9.450 9.480 9.160 9.760 4,176,475 39,448,265 9.4453 8.456 8.430 8.456 8.171 8.706 4,681,999 8.4255 -1.04%
2024-02-20 0 9.580 9.530 9.580 9.370 9.620 1,325,607 12,606,857 9.5103 8.546 8.501 8.546 8.358 8.581 1,486,060 8.4834 0.10%
2024-02-19 0 9.570 9.530 9.570 9.400 9.710 2,851,412 27,274,015 9.5651 8.537 8.501 8.537 8.385 8.662 3,196,549 8.5323 2.46%
2024-02-16 0 9.340 9.340 9.350 9.170 9.420 1,858,214 17,314,244 9.3177 8.332 8.332 8.340 8.180 8.403 2,083,134 8.3116 1.97%
2024-02-15 0 9.160 9.150 9.160 9.030 9.200 900,395 8,213,616 9.1222 8.171 8.162 8.171 8.055 8.207 1,009,380 8.1373 0.44%
2024-02-14 0 9.120 9.100 9.120 9.030 9.180 755,057 6,886,784 9.1209 8.135 8.117 8.135 8.055 8.189 846,450 8.1361 -0.55%
2024-02-09 0 9.170 9.150 9.170 9.000 9.190 267,212 2,428,817 9.0895 8.180 8.162 8.180 8.028 8.198 299,556 8.1081 0.22%
2024-02-08 0 9.150 9.150 9.170 9.050 9.200 749,707 6,847,726 9.1339 8.162 8.162 8.180 8.073 8.207 840,452 8.1477 0.99%
2024-02-07 0 9.060 9.060 9.080 9.020 9.180 546,621 4,961,719 9.0771 8.082 8.082 8.100 8.046 8.189 612,784 8.0970 0.78%
2024-02-06 0 8.990 8.990 9.000 8.890 9.050 709,473 6,384,644 8.9991 8.019 8.019 8.028 7.930 8.073 795,348 8.0275 1.12%
2024-02-05 0 8.890 8.850 8.890 8.750 8.910 470,051 4,154,169 8.8377 7.930 7.894 7.930 7.805 7.948 526,946 7.8835 -0.22%
2024-02-02 0 8.910 8.900 8.910 8.770 9.040 437,920 3,909,155 8.9266 7.948 7.939 7.948 7.823 8.064 490,926 7.9628 -0.56%
2024-02-01 0 8.960 8.930 8.960 8.800 9.020 1,483,384 13,193,468 8.8942 7.993 7.966 7.993 7.850 8.046 1,662,934 7.9338 0.67%
2024-01-31 0 8.900 8.890 8.900 8.830 9.180 1,302,140 11,624,407 8.9272 7.939 7.930 7.939 7.877 8.189 1,459,752 7.9633 -1.55%
2024-01-30 0 9.040 9.040 9.080 8.980 9.130 1,820,717 16,413,160 9.0147 8.064 8.064 8.100 8.010 8.144 2,041,098 8.0413 -0.99%
2024-01-29 0 9.130 9.130 9.160 9.060 9.380 295,337 2,706,946 9.1656 8.144 8.144 8.171 8.082 8.367 331,085 8.1760 -0.76%
2024-01-26 0 9.200 9.160 9.200 9.130 9.300 427,513 3,941,019 9.2185 8.207 8.171 8.207 8.144 8.296 479,260 8.2231 0.99%
2024-01-25 0 9.110 9.100 9.110 8.980 9.190 479,874 4,376,594 9.1203 8.126 8.117 8.126 8.010 8.198 537,958 8.1356 0.44%
2024-01-24 0 9.070 9.040 9.070 8.860 9.150 904,437 8,149,385 9.0105 8.091 8.064 8.091 7.903 8.162 1,013,911 8.0376 2.95%
2024-01-23 0 8.810 8.810 8.840 8.640 8.870 904,502 7,955,412 8.7954 7.859 7.859 7.886 7.707 7.912 1,013,984 7.8457 0.69%
2024-01-22 0 8.750 8.740 8.750 8.610 8.940 791,738 6,897,188 8.7115 7.805 7.796 7.805 7.680 7.975 887,571 7.7709 -1.91%
2024-01-19 0 8.920 8.920 8.930 8.920 9.010 329,932 2,953,469 8.9518 7.957 7.957 7.966 7.957 8.037 369,867 7.9852 -0.67%
2024-01-18 0 8.980 8.930 8.980 8.760 9.000 628,864 5,592,036 8.8923 8.010 7.966 8.010 7.814 8.028 704,982 7.9322 1.35%
2024-01-17 0 8.860 8.840 8.860 8.810 9.100 1,344,099 11,942,458 8.8851 7.903 7.886 7.903 7.859 8.117 1,506,790 7.9258 -3.28%
2024-01-16 0 9.160 9.150 9.160 9.100 9.310 1,023,831 9,389,900 9.1713 8.171 8.162 8.171 8.117 8.305 1,147,756 8.1811 -2.35%
2024-01-15 0 9.380 9.320 9.380 9.240 9.380 254,776 2,375,986 9.3258 8.367 8.314 8.367 8.242 8.367 285,614 8.3189 0.75%
2024-01-12 0 9.310 9.270 9.310 9.250 9.350 669,200 6,212,256 9.2831 8.305 8.269 8.305 8.251 8.340 750,201 8.2808 -0.32%
2024-01-11 0 9.340 9.310 9.340 9.130 9.350 442,258 4,117,812 9.3109 8.332 8.305 8.332 8.144 8.340 495,789 8.3056 1.52%
2024-01-10 0 9.200 9.200 9.220 9.170 9.360 1,013,688 9,363,564 9.2371 8.207 8.207 8.224 8.180 8.349 1,136,386 8.2398 -1.81%
2024-01-09 0 9.370 9.340 9.370 9.320 9.480 462,212 4,330,112 9.3682 8.358 8.332 8.358 8.314 8.456 518,159 8.3567 0.11%
2024-01-08 0 9.360 9.320 9.360 9.280 9.500 826,656 7,731,525 9.3528 8.349 8.314 8.349 8.278 8.474 926,715 8.3429 -0.85%
2024-01-05 0 9.440 9.420 9.440 9.370 9.530 821,274 7,755,289 9.4430 8.421 8.403 8.421 8.358 8.501 920,682 8.4234 -0.53%
2024-01-04 0 9.490 9.420 9.490 9.350 9.520 513,190 4,838,085 9.4275 8.465 8.403 8.465 8.340 8.492 575,307 8.4096 0.96%
2024-01-03 0 9.400 9.380 9.400 9.380 9.560 822,246 7,782,701 9.4652 8.385 8.367 8.385 8.367 8.528 921,771 8.4432 -1.05%
2024-01-02 0 9.500 9.430 9.500 9.420 9.690 822,010 7,803,621 9.4933 8.474 8.412 8.474 8.403 8.644 921,507 8.4683 -1.45%
2023-12-29 0 9.640 9.630 9.670 9.570 9.730 910,471 8,782,080 9.6456 8.599 8.590 8.626 8.537 8.679 1,020,675 8.6042 0.63%
2023-12-28 0 9.580 9.580 9.590 9.390 9.700 2,260,535 21,558,863 9.5371 8.546 8.546 8.555 8.376 8.653 2,534,152 8.5073 -0.31%
2023-12-27 0 9.610 9.520 9.610 9.390 9.610 1,006,926 9,573,454 9.5076 8.572 8.492 8.572 8.376 8.572 1,128,805 8.4811 1.69%
2023-12-22 0 9.450 9.410 9.450 9.380 9.550 282,055 2,664,264 9.4459 8.430 8.394 8.430 8.367 8.519 316,195 8.4260 -0.53%
2023-12-21 0 9.500 9.440 9.500 9.230 9.540 1,018,059 9,597,876 9.4276 8.474 8.421 8.474 8.233 8.510 1,141,286 8.4097 2.04%
2023-12-20 0 9.310 9.310 9.320 9.200 9.420 617,918 5,743,671 9.2952 8.305 8.305 8.314 8.207 8.403 692,711 8.2916 0.32%
2023-12-19 0 9.280 9.280 9.300 9.240 9.320 543,796 5,051,157 9.2887 8.278 8.278 8.296 8.242 8.314 609,618 8.2858 -1.17%
2023-12-18 0 9.390 9.360 9.390 9.250 9.400 391,548 3,656,446 9.3384 8.376 8.349 8.376 8.251 8.385 438,941 8.3301 0.75%
2023-12-15 0 9.320 9.320 9.350 9.240 9.450 1,728,982 16,168,837 9.3517 8.314 8.314 8.340 8.242 8.430 1,938,260 8.3419 0.98%
2023-12-14 0 9.230 9.210 9.230 9.120 9.280 481,161 4,428,927 9.2047 8.233 8.216 8.233 8.135 8.278 539,401 8.2108 1.43%
2023-12-13 0 9.100 9.080 9.100 9.080 9.500 2,022,513 18,658,370 9.2253 8.117 8.100 8.117 8.100 8.474 2,267,320 8.2293 -3.29%
2023-12-12 0 9.410 9.410 9.420 9.150 9.410 460,320 4,302,133 9.3460 8.394 8.394 8.403 8.162 8.394 516,038 8.3369 1.95%
2023-12-11 0 9.230 9.210 9.240 9.130 9.250 261,588 2,401,755 9.1814 8.233 8.216 8.242 8.144 8.251 293,251 8.1901 -0.22%
2023-12-08 0 9.250 9.240 9.250 9.210 9.550 1,388,958 12,957,460 9.3289 8.251 8.242 8.251 8.216 8.519 1,557,079 8.3216 -2.63%
2023-12-07 0 9.500 9.470 9.500 9.280 9.570 718,444 6,752,662 9.3990 8.474 8.448 8.474 8.278 8.537 805,405 8.3842 -0.52%
2023-12-06 0 9.550 9.530 9.550 9.260 9.660 885,643 8,448,146 9.5390 8.519 8.501 8.519 8.260 8.617 992,842 8.5091 3.13%
2023-12-05 0 9.260 9.240 9.260 9.210 9.400 810,221 7,520,908 9.2825 8.260 8.242 8.260 8.216 8.385 908,291 8.2803 -1.49%
2023-12-04 0 9.400 9.400 9.420 9.390 9.550 524,253 4,954,170 9.4500 8.385 8.385 8.403 8.376 8.519 587,709 8.4296 -1.36%
2023-12-01 0 9.530 9.500 9.530 9.410 9.560 535,889 5,088,600 9.4956 8.501 8.474 8.501 8.394 8.528 600,753 8.4704 0.63%
2023-11-30 0 9.470 9.420 9.470 9.310 9.580 1,298,402 12,248,487 9.4335 8.448 8.403 8.448 8.305 8.546 1,455,562 8.4150 -1.15%
2023-11-29 0 9.580 9.580 9.630 9.510 9.750 716,902 6,882,868 9.6008 8.546 8.546 8.590 8.483 8.697 803,676 8.5642 -1.74%
2023-11-28 0 9.750 9.730 9.750 9.640 9.750 621,041 6,029,452 9.7086 8.697 8.679 8.697 8.599 8.697 696,212 8.6604 1.04%
2023-11-27 0 9.650 9.650 9.660 9.520 9.650 351,300 3,364,963 9.5786 8.608 8.608 8.617 8.492 8.608 393,822 8.5444 0.31%
2023-11-24 0 9.620 9.600 9.620 9.600 9.690 246,000 2,372,949 9.6461 8.581 8.563 8.581 8.563 8.644 275,776 8.6046 -0.93%
2023-11-23 0 9.710 9.710 9.730 9.560 9.790 594,456 5,753,056 9.6779 8.662 8.662 8.679 8.528 8.733 666,409 8.6329 1.04%
2023-11-22 0 9.610 9.600 9.610 9.420 9.660 530,241 5,075,444 9.5720 8.572 8.563 8.572 8.403 8.617 594,422 8.5385 0.73%
2023-11-21 0 9.540 9.450 9.540 9.390 9.750 786,477 7,488,412 9.5215 8.510 8.430 8.510 8.376 8.697 881,673 8.4934 0.00%
2023-11-20 0 9.540 9.540 9.550 9.400 9.650 508,145 4,858,871 9.5620 8.510 8.510 8.519 8.385 8.608 569,651 8.5296 1.49%
2023-11-17 0 9.400 9.390 9.400 9.380 9.600 612,977 5,793,091 9.4507 8.385 8.376 8.385 8.367 8.563 687,172 8.4303 -2.08%
2023-11-16 0 9.600 9.600 9.610 9.430 9.730 1,040,144 9,991,233 9.6056 8.563 8.563 8.572 8.412 8.679 1,166,044 8.5685 0.21%
2023-11-15 0 9.580 9.580 9.590 9.360 9.630 874,382 8,329,990 9.5267 8.546 8.546 8.555 8.349 8.590 980,218 8.4981 2.68%
2023-11-14 0 9.330 9.330 9.350 9.300 9.490 338,118 3,161,757 9.3510 8.323 8.323 8.340 8.296 8.465 379,044 8.3414 -0.21%
2023-11-13 0 9.350 9.320 9.350 9.030 9.370 570,965 5,257,464 9.2080 8.340 8.314 8.340 8.055 8.358 640,075 8.2138 3.43%
2023-11-10 0 9.040 9.030 9.040 9.000 9.360 2,672,611 24,235,385 9.0681 8.064 8.055 8.064 8.028 8.349 2,996,106 8.0890 -3.42%
2023-11-09 0 9.360 9.360 9.370 9.360 9.520 1,323,682 12,424,419 9.3863 8.349 8.349 8.358 8.349 8.492 1,483,902 8.3728 -1.78%
2023-11-08 0 9.530 9.490 9.530 9.420 9.730 570,486 5,419,897 9.5005 8.501 8.465 8.501 8.403 8.679 639,538 8.4747 -1.14%
2023-11-07 0 9.640 9.640 9.680 9.580 9.800 373,471 3,606,924 9.6578 8.599 8.599 8.635 8.546 8.742 418,676 8.6151 -1.33%
2023-11-06 0 9.770 9.770 9.790 9.770 9.990 345,911 3,401,419 9.8332 8.715 8.715 8.733 8.715 8.911 387,780 8.7715 0.62%
2023-11-03 0 9.710 9.710 9.740 9.650 9.780 340,354 3,309,782 9.7245 8.662 8.662 8.688 8.608 8.724 381,551 8.6746 1.15%
2023-11-02 0 9.600 9.590 9.600 9.420 9.670 275,394 2,640,268 9.5872 8.563 8.555 8.563 8.403 8.626 308,728 8.5521 1.59%
2023-11-01 0 9.450 9.440 9.460 9.300 9.460 804,870 7,567,918 9.4027 8.430 8.421 8.439 8.296 8.439 902,292 8.3874 1.83%
2023-10-31 0 9.280 9.270 9.280 9.230 9.390 929,620 8,631,740 9.2852 8.278 8.269 8.278 8.233 8.376 1,042,142 8.2827 0.00%
2023-10-30 0 9.280 9.280 9.300 9.270 9.500 983,365 9,150,426 9.3052 8.278 8.278 8.296 8.269 8.474 1,102,392 8.3005 -2.83%
2023-10-27 0 9.550 9.530 9.550 9.270 9.580 742,738 7,040,147 9.4786 8.519 8.501 8.519 8.269 8.546 832,640 8.4552 3.02%
2023-10-26 0 9.270 9.270 9.280 9.270 9.500 884,541 8,267,591 9.3468 8.269 8.269 8.278 8.269 8.474 991,607 8.3376 -1.17%
2023-10-25 0 9.380 9.380 9.390 9.380 9.610 758,526 7,167,517 9.4493 8.367 8.367 8.376 8.367 8.572 850,339 8.4290 -1.05%
2023-10-24 0 9.480 9.470 9.480 9.380 9.690 682,357 6,491,712 9.5137 8.456 8.448 8.456 8.367 8.644 764,950 8.4865 0.11%
2023-10-20 0 9.470 9.460 9.470 9.370 9.670 8,825,800 84,252,526 9.5462 8.448 8.439 8.448 8.358 8.626 9,894,083 8.5154 -2.17%
2023-10-19 0 9.680 9.680 9.690 9.620 9.750 378,800 3,667,808 9.6827 8.635 8.635 8.644 8.581 8.697 424,650 8.6372 -1.12%
2023-10-18 0 9.790 9.780 9.790 9.780 9.980 579,602 5,699,444 9.8334 8.733 8.724 8.733 8.724 8.902 649,758 8.7716 -0.71%
2023-10-17 0 9.860 9.850 9.860 9.820 10.00 465,445 4,598,241 9.8792 8.795 8.786 8.795 8.760 8.920 521,783 8.8126 0.20%
2023-10-16 0 9.840 9.820 9.840 9.790 9.980 497,813 4,899,170 9.8414 8.778 8.760 8.778 8.733 8.902 558,069 8.7788 -1.11%
2023-10-13 0 9.950 9.940 9.950 9.900 10.12 248,560 2,479,458 9.9753 8.876 8.867 8.876 8.831 9.027 278,646 8.8982 -2.26%
2023-10-12 0 10.18 10.18 10.20 10.12 10.34 754,492 7,691,211 10.194 9.081 9.081 9.099 9.027 9.224 845,816 9.0932 0.39%
2023-10-11 0 10.14 10.14 10.16 10.00 10.26 1,093,718 11,046,996 10.100 9.045 9.045 9.063 8.920 9.152 1,226,103 9.0098 1.50%
2023-10-10 0 9.990 9.990 10.02 9.970 10.20 377,626 3,792,754 10.044 8.911 8.911 8.938 8.894 9.099 423,334 8.9592 -0.70%
2023-10-09 0 10.06 10.02 10.06 9.920 10.14 438,292 4,383,419 10.001 8.974 8.938 8.974 8.849 9.045 491,343 8.9213 -0.20%
2023-10-06 0 10.08 10.08 10.10 9.600 10.12 1,561,349 15,604,225 9.9941 8.992 8.992 9.009 8.563 9.027 1,750,336 8.9150 5.33%
2023-10-05 0 9.570 9.560 9.570 9.390 9.600 716,812 6,832,415 9.5317 8.537 8.528 8.537 8.376 8.563 803,576 8.5025 1.38%
2023-10-04 0 9.440 9.430 9.440 9.360 9.590 662,513 6,251,165 9.4355 8.421 8.412 8.421 8.349 8.555 742,704 8.4168 -1.56%
2023-10-03 0 9.590 9.560 9.590 9.530 9.720 421,678 4,046,606 9.5964 8.555 8.528 8.555 8.501 8.671 472,718 8.5603 -1.34%
2023-09-29 0 9.720 9.690 9.720 9.650 9.810 379,783 3,701,091 9.7453 8.671 8.644 8.671 8.608 8.751 425,752 8.6931 0.73%
2023-09-28 0 9.650 9.620 9.650 9.520 9.740 529,743 5,123,881 9.6724 8.608 8.581 8.608 8.492 8.688 593,864 8.6280 0.73%
2023-09-27 0 9.580 9.550 9.580 9.530 9.720 840,410 8,066,149 9.5979 8.546 8.519 8.546 8.501 8.671 942,134 8.5616 -0.93%
2023-09-26 0 9.670 9.660 9.670 9.620 9.790 522,528 5,059,558 9.6828 8.626 8.617 8.626 8.581 8.733 585,775 8.6374 -1.02%
2023-09-25 0 9.770 9.760 9.770 9.730 10.00 323,300 3,177,535 9.8284 8.715 8.706 8.715 8.679 8.920 362,433 8.7672 -1.71%
2023-09-22 0 9.940 9.930 9.940 9.620 9.980 904,767 8,863,906 9.7969 8.867 8.858 8.867 8.581 8.902 1,014,281 8.7391 1.43%
2023-09-21 0 9.800 9.780 9.800 9.640 9.830 561,934 5,500,042 9.7877 8.742 8.724 8.742 8.599 8.769 629,951 8.7309 -0.20%
2023-09-20 0 9.820 9.820 9.840 9.800 9.900 765,400 7,535,809 9.8456 8.760 8.760 8.778 8.742 8.831 858,045 8.7825 0.00%
2023-09-19 0 9.820 9.810 9.820 9.750 9.870 335,433 3,287,215 9.7999 8.760 8.751 8.760 8.697 8.804 376,034 8.7418 0.10%
2023-09-18 0 9.810 9.790 9.810 9.710 9.890 583,886 5,722,235 9.8003 8.751 8.733 8.751 8.662 8.822 654,560 8.7421 -1.01%
2023-09-15 0 9.910 9.900 9.910 9.860 10.10 1,216,993 12,092,963 9.9368 8.840 8.831 8.840 8.795 9.009 1,364,299 8.8639 -0.10%
2023-09-14 0 9.920 9.910 9.920 9.880 10.08 642,014 6,382,949 9.9421 8.849 8.840 8.849 8.813 8.992 719,724 8.8686 -0.30%
2023-09-13 0 9.950 9.920 9.950 9.860 10.04 734,374 7,295,656 9.9345 8.876 8.849 8.876 8.795 8.956 823,263 8.8619 0.20%
2023-09-12 0 9.930 9.920 9.930 9.900 10.08 1,194,890 11,925,738 9.9806 8.858 8.849 8.858 8.831 8.992 1,339,521 8.9030 -1.49%
2023-09-11 0 10.08 10.06 10.08 10.02 10.28 776,737 7,843,006 10.097 8.992 8.974 8.992 8.938 9.170 870,754 9.0071 -2.33%
2023-09-07 0 10.32 10.28 10.32 10.22 10.58 873,250 9,022,582 10.332 9.206 9.170 9.206 9.117 9.438 978,949 9.2166 -1.90%
2023-09-06 0 10.88 10.88 10.92 10.78 11.00 809,063 8,798,558 10.875 9.384 9.384 9.419 9.298 9.488 938,030 9.3798 0.18%
2023-09-05 0 10.86 10.84 10.86 10.82 11.36 1,755,077 19,203,389 10.942 9.367 9.350 9.367 9.332 9.798 2,034,842 9.4373 -4.90%
2023-09-04 0 11.42 11.38 11.42 11.18 11.46 861,447 9,759,213 11.329 9.850 9.815 9.850 9.643 9.884 998,765 9.7713 2.15%
2023-08-31 0 11.18 11.12 11.18 11.08 11.30 1,239,069 13,819,167 11.153 9.643 9.591 9.643 9.557 9.746 1,436,581 9.6195 -0.18%
2023-08-30 0 11.20 11.18 11.20 11.14 11.36 662,018 7,406,116 11.187 9.660 9.643 9.660 9.608 9.798 767,546 9.6491 -0.18%
2023-08-29 0 11.22 11.20 11.22 11.08 11.32 536,040 6,009,682 11.211 9.677 9.660 9.677 9.557 9.764 621,487 9.6698 1.81%
2023-08-28 0 11.02 11.02 11.04 10.90 11.34 1,051,317 11,663,605 11.094 9.505 9.505 9.522 9.401 9.781 1,218,901 9.5690 -0.72%
2023-08-25 0 11.10 11.10 11.12 10.84 11.16 1,149,714 12,739,501 11.081 9.574 9.574 9.591 9.350 9.626 1,332,982 9.5571 1.46%
2023-08-24 0 10.94 10.94 10.98 10.72 11.10 1,397,661 15,305,044 10.950 9.436 9.436 9.470 9.246 9.574 1,620,453 9.4449 1.86%
2023-08-23 0 10.74 10.74 10.76 10.58 10.88 414,914 4,449,443 10.724 9.263 9.263 9.281 9.125 9.384 481,053 9.2494 -0.19%
2023-08-22 0 10.76 10.74 10.76 10.48 10.84 592,700 6,357,406 10.726 9.281 9.263 9.281 9.039 9.350 687,178 9.2515 2.67%
2023-08-21 0 10.48 10.46 10.48 10.48 10.92 1,079,108 11,423,672 10.586 9.039 9.022 9.039 9.039 9.419 1,251,122 9.1307 -4.73%
2023-08-18 0 11.00 10.98 11.00 10.92 11.28 635,815 7,021,454 11.043 9.488 9.470 9.488 9.419 9.729 737,166 9.5249 -1.26%
2023-08-17 0 11.14 11.12 11.14 11.04 11.44 677,968 7,558,540 11.149 9.608 9.591 9.608 9.522 9.867 786,038 9.6160 -3.63%
2023-08-16 0 11.56 11.56 11.58 11.38 11.60 739,550 8,541,994 11.550 9.971 9.971 9.988 9.815 10.01 857,437 9.9622 -0.86%
2023-08-15 0 11.66 11.66 11.68 11.62 11.88 532,741 6,258,226 11.747 10.06 10.06 10.07 10.02 10.25 617,662 10.132 -2.67%
2023-08-14 0 11.98 11.94 11.98 11.60 12.04 1,731,679 20,638,916 11.918 10.33 10.30 10.33 10.01 10.38 2,007,715 10.280 1.87%
2023-08-11 0 11.76 11.74 11.76 11.56 11.78 647,562 7,565,889 11.684 10.14 10.13 10.14 9.971 10.16 750,786 10.077 0.34%
2023-08-10 0 11.72 11.70 11.72 11.24 11.80 634,043 7,404,132 11.678 10.11 10.09 10.11 9.695 10.18 735,112 10.072 1.38%
2023-08-09 0 11.56 11.56 11.64 11.48 11.80 645,739 7,488,651 11.597 9.971 9.971 10.04 9.902 10.18 748,672 10.003 -2.69%
2023-08-08 0 11.88 11.86 11.88 11.64 11.98 556,600 6,602,868 11.863 10.25 10.23 10.25 10.04 10.33 645,324 10.232 0.00%
2023-08-07 0 11.88 11.88 11.90 11.60 11.90 482,056 5,675,615 11.774 10.25 10.25 10.26 10.01 10.26 558,897 10.155 -0.17%
2023-08-04 0 11.90 11.90 11.92 11.88 12.16 391,020 4,674,843 11.956 10.26 10.26 10.28 10.25 10.49 453,350 10.312 -1.16%
2023-08-03 0 12.04 12.02 12.04 11.84 12.10 836,860 10,021,668 11.975 10.38 10.37 10.38 10.21 10.44 970,258 10.329 0.17%
2023-08-02 0 12.02 12.02 12.04 11.98 12.38 801,605 9,668,239 12.061 10.37 10.37 10.38 10.33 10.68 929,384 10.403 -2.28%
2023-08-01 0 12.30 12.24 12.30 12.02 12.36 1,788,000 21,828,833 12.209 10.61 10.56 10.61 10.37 10.66 2,073,013 10.530 2.84%
2023-07-31 0 11.96 11.96 11.98 11.88 12.22 1,435,848 17,198,180 11.978 10.32 10.32 10.33 10.25 10.54 1,664,727 10.331 -1.97%
2023-07-28 0 12.20 12.18 12.20 11.90 12.20 684,482 8,321,696 12.158 10.52 10.51 10.52 10.26 10.52 793,591 10.486 0.16%
2023-07-27 0 12.18 12.14 12.18 12.10 12.24 474,219 5,769,180 12.166 10.51 10.47 10.51 10.44 10.56 549,811 10.493 -0.49%
2023-07-26 0 12.24 12.20 12.24 11.82 12.28 730,427 8,899,118 12.183 10.56 10.52 10.56 10.19 10.59 846,860 10.508 0.66%
2023-07-25 0 12.16 12.14 12.16 12.08 12.28 1,042,603 12,652,359 12.135 10.49 10.47 10.49 10.42 10.59 1,208,798 10.467 -0.33%
2023-07-24 0 12.20 12.14 12.20 11.86 12.20 1,573,459 19,064,100 12.116 10.52 10.47 10.52 10.23 10.52 1,824,274 10.450 1.33%
2023-07-21 0 12.04 12.00 12.04 11.98 12.26 1,835,750 22,177,617 12.081 10.38 10.35 10.38 10.33 10.57 2,128,375 10.420 -0.50%
2023-07-20 0 12.10 12.02 12.10 11.90 12.16 2,448,638 29,475,702 12.038 10.44 10.37 10.44 10.26 10.49 2,838,959 10.383 2.20%
2023-07-19 0 11.84 11.82 11.84 11.70 11.90 1,679,019 19,822,230 11.806 10.21 10.19 10.21 10.09 10.26 1,946,660 10.183 0.68%
2023-07-18 0 11.76 11.76 11.78 11.32 11.90 3,338,598 39,159,750 11.729 10.14 10.14 10.16 9.764 10.26 3,870,782 10.117 2.98%
2023-07-14 0 11.42 11.40 11.42 11.00 11.46 2,834,711 32,178,960 11.352 9.850 9.833 9.850 9.488 9.884 3,286,574 9.7910 3.44%
2023-07-13 0 11.04 11.00 11.04 10.92 11.10 687,189 7,563,434 11.006 9.522 9.488 9.522 9.419 9.574 796,729 9.4931 0.36%
2023-07-12 0 11.00 10.96 11.00 10.82 11.00 1,067,157 11,693,415 10.958 9.488 9.453 9.488 9.332 9.488 1,237,266 9.4510 0.73%
2023-07-11 0 10.92 10.88 10.92 10.72 10.94 1,060,807 11,539,614 10.878 9.419 9.384 9.419 9.246 9.436 1,229,903 9.3825 1.30%
2023-07-10 0 10.78 10.74 10.78 10.54 10.80 790,741 8,462,006 10.701 9.298 9.263 9.298 9.091 9.315 916,788 9.2301 2.47%
2023-07-07 0 10.52 10.46 10.52 10.38 10.54 1,141,024 11,936,454 10.461 9.074 9.022 9.074 8.953 9.091 1,322,907 9.0229 -0.57%
2023-07-06 0 10.58 10.58 10.60 10.48 10.88 884,910 9,373,931 10.593 9.125 9.125 9.143 9.039 9.384 1,025,968 9.1367 -2.40%
2023-07-05 0 10.84 10.84 10.86 10.78 10.92 504,011 5,463,325 10.840 9.350 9.350 9.367 9.298 9.419 584,352 9.3494 -0.18%
2023-07-04 0 10.86 10.82 10.86 10.72 10.96 542,682 5,866,882 10.811 9.367 9.332 9.367 9.246 9.453 629,187 9.3245 -0.18%
2023-07-03 0 10.88 10.86 10.88 10.72 10.94 655,156 7,123,425 10.873 9.384 9.367 9.384 9.246 9.436 759,590 9.3780 0.55%
2023-06-30 0 10.82 10.82 10.86 10.20 11.10 2,973,611 32,147,963 10.811 9.332 9.332 9.367 8.798 9.574 3,447,615 9.3247 6.50%
2023-06-29 0 10.16 10.14 10.16 10.10 10.28 353,669 3,591,773 10.156 8.763 8.746 8.763 8.711 8.867 410,045 8.7595 -0.78%
2023-06-28 0 10.24 10.24 10.26 10.16 10.30 416,672 4,268,873 10.245 8.832 8.832 8.849 8.763 8.884 483,091 8.8366 0.59%
2023-06-27 0 10.18 10.16 10.18 9.830 10.24 972,634 9,842,717 10.120 8.780 8.763 8.780 8.478 8.832 1,127,675 8.7283 3.04%
2023-06-26 0 9.880 9.880 9.920 9.870 10.06 471,381 4,672,552 9.9125 8.522 8.522 8.556 8.513 8.677 546,521 8.5496 -1.00%
2023-06-23 0 9.980 9.960 9.980 9.910 10.14 594,223 5,915,939 9.9558 8.608 8.591 8.608 8.547 8.746 688,944 8.5870 -1.58%
2023-06-21 0 10.14 10.10 10.14 10.00 10.22 676,332 6,830,520 10.099 8.746 8.711 8.746 8.625 8.815 784,142 8.7108 -0.20%
2023-06-20 0 10.16 10.14 10.16 10.10 10.32 284,000 2,884,284 10.156 8.763 8.746 8.763 8.711 8.901 329,271 8.7596 -0.78%
2023-06-19 0 10.24 10.20 10.24 10.12 10.26 322,620 3,282,964 10.176 8.832 8.798 8.832 8.729 8.849 374,047 8.7769 0.39%
2023-06-16 0 10.20 10.20 10.22 10.16 10.32 1,474,344 15,065,914 10.219 8.798 8.798 8.815 8.763 8.901 1,709,360 8.8138 -0.97%
2023-06-15 0 10.30 10.28 10.30 10.14 10.40 982,727 10,063,332 10.240 8.884 8.867 8.884 8.746 8.970 1,139,377 8.8323 0.00%
2023-06-14 0 10.30 10.28 10.30 10.22 10.40 336,472 3,461,679 10.288 8.884 8.867 8.884 8.815 8.970 390,107 8.8737 -0.19%
2023-06-13 0 10.32 10.30 10.32 10.22 10.40 366,368 3,784,019 10.328 8.901 8.884 8.901 8.815 8.970 424,768 8.9084 0.39%
2023-06-12 0 10.28 10.28 10.30 10.22 10.38 438,882 4,511,609 10.280 8.867 8.867 8.884 8.815 8.953 508,841 8.8664 -1.15%
2023-06-09 0 10.40 10.38 10.40 10.28 10.54 773,775 8,050,077 10.404 8.970 8.953 8.970 8.867 9.091 897,117 8.9733 0.19%
2023-06-08 0 10.38 10.38 10.40 10.16 10.38 1,028,288 10,589,049 10.298 8.953 8.953 8.970 8.763 8.953 1,192,201 8.8819 1.96%
2023-06-07 0 10.18 10.18 10.20 10.18 10.38 662,000 6,795,344 10.265 8.780 8.780 8.798 8.780 8.953 767,525 8.8536 -0.20%
2023-06-06 0 10.20 10.20 10.22 10.08 10.30 1,160,160 11,800,270 10.171 8.798 8.798 8.815 8.694 8.884 1,345,094 8.7728 0.39%
2023-06-05 0 10.16 10.14 10.16 10.04 10.18 399,054 4,043,397 10.132 8.763 8.746 8.763 8.660 8.780 462,665 8.7394 0.40%
2023-06-02 0 10.12 10.10 10.12 9.820 10.12 855,275 8,597,223 10.052 8.729 8.711 8.729 8.470 8.729 991,609 8.6700 3.16%
2023-06-01 0 9.810 9.790 9.810 9.750 9.840 1,000,936 9,808,875 9.7997 8.461 8.444 8.461 8.409 8.487 1,160,489 8.4524 0.00%
2023-05-31 0 9.810 9.810 9.820 9.580 9.840 4,299,174 42,012,831 9.7723 8.461 8.461 8.470 8.263 8.487 4,984,477 8.4287 -0.20%
2023-05-30 0 9.830 9.830 9.860 9.730 9.890 610,051 5,978,451 9.7999 8.478 8.478 8.504 8.392 8.530 707,295 8.4526 -0.10%
2023-05-29 0 9.840 9.830 9.840 9.810 9.980 785,038 7,752,663 9.8755 8.487 8.478 8.487 8.461 8.608 910,176 8.5178 -1.01%
2023-05-25 0 9.940 9.940 9.960 9.930 10.10 2,947,460 29,441,956 9.9889 8.573 8.573 8.591 8.565 8.711 3,417,295 8.6156 -2.17%
2023-05-24 0 10.16 10.14 10.16 10.04 10.20 572,689 5,805,079 10.137 8.763 8.746 8.763 8.660 8.798 663,978 8.7429 -0.39%
2023-05-23 0 10.20 10.16 10.20 10.16 10.30 454,800 4,647,183 10.218 8.798 8.763 8.798 8.763 8.884 527,297 8.8132 0.00%
2023-05-22 0 10.20 10.20 10.22 10.12 10.38 903,289 9,240,046 10.229 8.798 8.798 8.815 8.729 8.953 1,047,276 8.8229 0.59%
2023-05-19 0 10.14 10.12 10.14 10.02 10.18 459,057 4,645,398 10.119 8.746 8.729 8.746 8.642 8.780 532,232 8.7281 -0.39%
2023-05-18 0 10.18 10.12 10.18 10.10 10.30 444,231 4,515,400 10.165 8.780 8.729 8.780 8.711 8.884 515,043 8.7670 0.79%
2023-05-17 0 10.10 10.10 10.12 10.08 10.22 418,995 4,239,856 10.119 8.711 8.711 8.729 8.694 8.815 485,784 8.7279 -1.17%
2023-05-16 0 10.22 10.18 10.22 10.12 10.36 552,719 5,638,099 10.201 8.815 8.780 8.815 8.729 8.936 640,824 8.7982 -1.16%
2023-05-15 0 10.34 10.32 10.36 10.06 10.36 617,134 6,273,702 10.166 8.918 8.901 8.936 8.677 8.936 715,507 8.7682 0.78%
2023-05-12 0 10.26 10.24 10.26 10.24 10.48 1,272,845 13,152,004 10.333 8.849 8.832 8.849 8.832 9.039 1,475,741 8.9121 -2.10%
2023-05-11 0 10.48 10.46 10.48 10.32 10.50 673,587 7,012,564 10.411 9.039 9.022 9.039 8.901 9.056 780,959 8.9794 -0.19%
2023-05-10 0 10.50 10.46 10.50 10.38 10.52 980,329 10,239,598 10.445 9.056 9.022 9.056 8.953 9.074 1,136,597 9.0090 -0.19%
2023-05-09 0 10.52 10.48 10.52 10.48 10.76 1,305,917 13,875,245 10.625 9.074 9.039 9.074 9.039 9.281 1,514,085 9.1641 -0.57%
2023-05-08 0 10.58 10.50 10.58 10.42 10.70 1,302,807 13,733,954 10.542 9.125 9.056 9.125 8.987 9.229 1,510,479 9.0924 1.34%
2023-05-05 0 10.44 10.40 10.44 10.34 10.50 703,600 7,328,851 10.416 9.005 8.970 9.005 8.918 9.056 815,756 8.9841 -0.38%
2023-05-04 0 10.48 10.44 10.48 10.14 10.48 2,061,085 21,448,894 10.407 9.039 9.005 9.039 8.746 9.039 2,389,629 8.9758 3.56%
2023-05-03 0 10.12 10.10 10.12 10.10 10.38 571,183 5,798,618 10.152 8.729 8.711 8.729 8.711 8.953 662,232 8.7562 -2.69%
2023-05-02 0 10.40 10.38 10.40 10.22 10.50 842,276 8,743,623 10.381 8.970 8.953 8.970 8.815 9.056 976,538 8.9537 0.78%
2023-04-28 0 10.32 10.32 10.34 10.30 10.48 1,296,463 13,428,603 10.358 8.901 8.901 8.918 8.884 9.039 1,503,124 8.9338 0.19%
2023-04-27 0 10.30 10.30 10.32 10.10 10.30 1,651,120 16,879,994 10.223 8.884 8.884 8.901 8.711 8.884 1,914,314 8.8178 1.78%
2023-04-26 0 10.12 10.10 10.12 10.00 10.20 702,817 7,121,024 10.132 8.729 8.711 8.729 8.625 8.798 814,848 8.7391 0.20%
2023-04-25 0 10.10 10.08 10.10 10.00 10.28 2,815,452 28,412,008 10.091 8.711 8.694 8.711 8.625 8.867 3,264,245 8.7040 -1.37%
2023-04-24 0 10.24 10.24 10.26 10.10 10.34 596,123 6,062,501 10.170 8.832 8.832 8.849 8.711 8.918 691,147 8.7717 -0.58%
2023-04-21 0 10.30 10.28 10.30 10.18 10.56 1,121,501 11,595,325 10.339 8.884 8.867 8.884 8.780 9.108 1,300,272 8.9176 -0.19%
2023-04-20 0 10.32 10.30 10.32 9.940 10.40 1,855,986 18,998,037 10.236 8.901 8.884 8.901 8.573 8.970 2,151,837 8.8288 3.93%
2023-04-19 0 9.930 9.920 9.930 9.890 10.04 879,222 8,726,269 9.9250 8.565 8.556 8.565 8.530 8.660 1,019,373 8.5604 -0.90%
2023-04-18 0 10.02 10.00 10.02 9.890 10.08 461,600 4,624,815 10.019 8.642 8.625 8.642 8.530 8.694 535,181 8.6416 0.20%
2023-04-17 0 10.00 9.980 10.00 9.870 10.00 852,465 8,488,071 9.9571 8.625 8.608 8.625 8.513 8.625 988,351 8.5881 0.81%
2023-04-14 0 9.920 9.920 9.960 9.880 10.06 415,098 4,118,580 9.9219 8.556 8.556 8.591 8.522 8.677 481,266 8.5578 -0.50%
2023-04-13 0 9.970 9.960 9.970 9.880 10.08 478,400 4,755,605 9.9406 8.599 8.591 8.599 8.522 8.694 554,659 8.5739 -1.09%
2023-04-12 0 10.08 10.06 10.08 9.970 10.10 606,928 6,093,117 10.039 8.694 8.677 8.694 8.599 8.711 703,674 8.6590 0.40%
2023-04-11 0 10.04 10.02 10.04 9.800 10.04 1,011,146 10,080,649 9.9695 8.660 8.642 8.660 8.453 8.660 1,172,326 8.5988 2.45%
2023-04-06 0 9.800 9.790 9.800 9.730 9.870 388,912 3,810,210 9.7971 8.453 8.444 8.453 8.392 8.513 450,906 8.4501 0.20%
2023-04-04 0 9.780 9.780 9.790 9.750 9.810 364,943 3,569,844 9.7819 8.435 8.435 8.444 8.409 8.461 423,116 8.4370 -0.51%
2023-04-03 0 9.830 9.830 9.870 9.770 9.910 614,834 6,041,831 9.8268 8.478 8.478 8.513 8.427 8.547 712,841 8.4757 -1.50%
2023-03-31 0 9.980 9.980 10.04 9.800 10.12 960,296 9,586,679 9.9830 8.608 8.608 8.660 8.453 8.729 1,113,371 8.6105 1.84%
2023-03-30 0 9.800 9.790 9.800 9.770 9.890 675,348 6,632,882 9.8214 8.453 8.444 8.453 8.427 8.530 783,001 8.4711 -0.61%
2023-03-29 0 9.860 9.830 9.860 9.780 9.880 369,665 3,636,520 9.8373 8.504 8.478 8.504 8.435 8.522 428,591 8.4848 -0.10%
2023-03-28 0 9.870 9.850 9.870 9.670 9.910 664,421 6,508,451 9.7957 8.513 8.496 8.513 8.340 8.547 770,332 8.4489 2.17%
2023-03-27 0 9.660 9.630 9.660 9.630 9.770 1,172,928 11,350,399 9.6770 8.332 8.306 8.332 8.306 8.427 1,359,897 8.3465 0.10%
2023-03-24 0 9.650 9.650 9.670 9.630 9.780 1,242,833 12,044,863 9.6915 8.323 8.323 8.340 8.306 8.435 1,440,945 8.3590 -2.13%
2023-03-23 0 9.860 9.850 9.860 9.680 9.900 956,848 9,407,387 9.8316 8.504 8.496 8.504 8.349 8.539 1,109,373 8.4799 0.92%
2023-03-22 0 9.770 9.770 9.790 9.670 9.900 1,889,204 18,506,850 9.7961 8.427 8.427 8.444 8.340 8.539 2,190,350 8.4493 2.09%
2023-03-21 0 9.570 9.570 9.580 9.510 9.820 1,606,957 15,545,252 9.6737 8.254 8.254 8.263 8.202 8.470 1,863,112 8.3437 -1.34%
2023-03-20 0 9.700 9.700 9.710 9.670 10.18 1,285,447 12,639,502 9.8328 8.366 8.366 8.375 8.340 8.780 1,490,352 8.4809 -4.53%
2023-03-17 0 10.16 10.14 10.16 10.04 10.22 1,859,302 18,855,715 10.141 8.763 8.746 8.763 8.660 8.815 2,155,681 8.7470 1.60%
2023-03-16 0 10.00 10.00 10.02 9.950 10.20 1,019,505 10,218,322 10.023 8.625 8.625 8.642 8.582 8.798 1,182,018 8.6448 -1.96%
2023-03-15 0 10.20 10.20 10.22 10.20 10.42 1,278,410 13,125,301 10.267 8.798 8.798 8.815 8.798 8.987 1,482,193 8.8553 0.20%
2023-03-14 0 10.18 10.16 10.18 10.16 10.46 1,076,310 11,043,368 10.260 8.780 8.763 8.780 8.763 9.022 1,247,878 8.8497 -2.86%
2023-03-13 0 10.48 10.48 10.50 10.18 10.58 1,911,709 19,912,725 10.416 9.039 9.039 9.056 8.780 9.125 2,216,442 8.9841 0.77%
2023-03-10 0 10.40 10.38 10.40 10.34 10.80 1,657,168 17,426,520 10.516 8.970 8.953 8.970 8.918 9.315 1,921,326 9.0700 -3.70%
2023-03-09 0 10.80 10.78 10.80 10.80 11.02 883,948 9,607,299 10.869 9.315 9.298 9.315 9.315 9.505 1,024,852 9.3743 -2.00%
2023-03-08 0 11.02 11.02 11.04 10.90 11.14 977,733 10,750,963 10.996 9.505 9.505 9.522 9.401 9.608 1,133,587 9.4840 -1.43%
2023-03-07 0 11.18 11.18 11.20 11.02 11.44 3,941,300 44,531,676 11.299 9.643 9.643 9.660 9.505 9.867 4,569,557 9.7453 1.08%
2023-03-06 0 11.06 11.06 11.10 11.00 11.30 1,072,726 11,891,875 11.086 9.539 9.539 9.574 9.488 9.746 1,243,722 9.5615 -2.12%
2023-03-03 0 11.30 11.28 11.30 10.96 11.46 2,010,195 22,755,374 11.320 9.746 9.729 9.746 9.453 9.884 2,330,627 9.7636 1.80%
2023-03-02 0 11.10 11.08 11.10 10.88 11.20 1,998,195 22,181,279 11.101 9.574 9.557 9.574 9.384 9.660 2,316,714 9.5745 0.45%
2023-03-01 0 11.22 11.20 11.22 11.04 11.26 974,055 10,887,208 11.177 9.531 9.514 9.531 9.378 9.565 1,146,697 9.4944 1.26%
2023-02-28 0 11.08 11.06 11.08 11.00 11.24 1,036,973 11,502,111 11.092 9.412 9.395 9.412 9.344 9.548 1,220,767 9.4220 -1.25%
2023-02-27 0 11.22 11.20 11.22 11.02 11.22 1,116,556 12,445,634 11.146 9.531 9.514 9.531 9.361 9.531 1,314,455 9.4683 -0.18%
2023-02-24 0 11.24 11.22 11.24 11.06 11.26 2,011,341 22,532,392 11.203 9.548 9.531 9.548 9.395 9.565 2,367,832 9.5160 0.54%
2023-02-23 0 11.18 11.16 11.18 10.88 11.18 2,098,089 23,147,999 11.033 9.497 9.480 9.497 9.242 9.497 2,469,955 9.3718 1.08%
2023-02-22 0 11.06 11.04 11.06 10.96 11.28 2,071,276 22,896,098 11.054 9.395 9.378 9.395 9.310 9.582 2,438,390 9.3898 0.00%
2023-02-21 0 11.06 11.04 11.06 10.82 11.18 2,426,505 26,655,073 10.985 9.395 9.378 9.395 9.191 9.497 2,856,580 9.3311 1.84%
2023-02-20 0 10.86 10.86 10.88 10.70 10.98 1,577,802 17,127,109 10.855 9.225 9.225 9.242 9.089 9.327 1,857,452 9.2208 2.45%
2023-02-17 0 10.60 10.60 10.62 10.04 10.84 6,447,854 68,668,188 10.650 9.004 9.004 9.021 8.528 9.208 7,590,675 9.0464 5.16%
2023-02-16 0 10.08 10.08 10.12 10.02 10.32 1,501,440 15,206,604 10.128 8.562 8.562 8.596 8.511 8.766 1,767,556 8.6032 -1.75%
2023-02-15 0 10.26 10.24 10.26 10.22 10.40 518,479 5,316,150 10.253 8.715 8.698 8.715 8.681 8.834 610,374 8.7097 -1.35%
2023-02-14 0 10.40 10.36 10.40 10.24 10.42 582,660 6,035,095 10.358 8.834 8.800 8.834 8.698 8.851 685,931 8.7984 1.56%
2023-02-13 0 10.24 10.24 10.28 10.20 10.36 703,921 7,235,820 10.279 8.698 8.698 8.732 8.664 8.800 828,684 8.7317 -1.16%
2023-02-10 0 10.36 10.34 10.36 10.22 10.40 1,385,893 14,317,545 10.331 8.800 8.783 8.800 8.681 8.834 1,631,529 8.7755 1.37%
2023-02-09 0 10.22 10.22 10.24 10.08 10.28 570,493 5,818,914 10.200 8.681 8.681 8.698 8.562 8.732 671,607 8.6642 0.79%
2023-02-08 0 10.14 10.12 10.14 10.04 10.18 1,019,901 10,343,555 10.142 8.613 8.596 8.613 8.528 8.647 1,200,669 8.6148 1.20%
2023-02-07 0 10.02 10.00 10.02 10.02 10.16 488,807 4,933,240 10.092 8.511 8.494 8.511 8.511 8.630 575,443 8.5729 0.00%
2023-02-06 0 10.02 10.02 10.04 9.960 10.08 884,529 8,844,727 9.9994 8.511 8.511 8.528 8.460 8.562 1,041,303 8.4939 -0.99%
2023-02-03 0 10.12 10.10 10.12 9.980 10.14 808,310 8,150,219 10.083 8.596 8.579 8.596 8.477 8.613 951,575 8.5650 0.20%
2023-02-02 0 10.10 10.08 10.10 10.08 10.22 1,065,419 10,801,387 10.138 8.579 8.562 8.579 8.562 8.681 1,254,254 8.6118 0.00%
2023-02-01 0 10.10 10.10 10.12 9.980 10.16 1,401,944 14,132,129 10.080 8.579 8.579 8.596 8.477 8.630 1,650,425 8.5627 0.40%
2023-01-31 0 10.06 10.04 10.06 10.00 10.22 949,454 9,559,743 10.069 8.545 8.528 8.545 8.494 8.681 1,117,736 8.5528 -1.18%
2023-01-30 0 10.18 10.16 10.18 10.00 10.34 693,955 7,078,485 10.200 8.647 8.630 8.647 8.494 8.783 816,952 8.6645 -1.36%
2023-01-27 0 10.32 10.30 10.32 10.20 10.36 743,104 7,653,699 10.300 8.766 8.749 8.766 8.664 8.800 874,812 8.7490 0.58%
2023-01-26 0 10.26 10.26 10.28 10.20 10.38 849,935 8,721,081 10.261 8.715 8.715 8.732 8.664 8.817 1,000,578 8.7160 1.58%
2023-01-20 0 10.10 10.08 10.10 10.00 10.16 1,104,520 11,156,799 10.101 8.579 8.562 8.579 8.494 8.630 1,300,286 8.5803 1.51%
2023-01-19 0 9.950 9.940 9.950 9.860 9.950 463,619 4,599,220 9.9203 8.452 8.443 8.452 8.376 8.452 545,791 8.4267 -0.20%
2023-01-18 0 9.970 9.950 9.970 9.900 9.990 493,808 4,911,977 9.9471 8.469 8.452 8.469 8.409 8.486 581,331 8.4495 0.00%
2023-01-17 0 9.970 9.950 9.970 9.910 10.06 720,307 7,165,385 9.9477 8.469 8.452 8.469 8.418 8.545 847,975 8.4500 -0.89%
2023-01-16 0 10.06 10.04 10.06 10.02 10.20 1,016,919 10,273,817 10.103 8.545 8.528 8.545 8.511 8.664 1,197,158 8.5818 -0.59%
2023-01-13 0 10.12 10.10 10.12 10.00 10.20 1,111,045 11,195,479 10.077 8.596 8.579 8.596 8.494 8.664 1,307,967 8.5594 0.40%
2023-01-12 0 10.08 10.04 10.08 9.890 10.16 1,067,003 10,666,407 9.9966 8.562 8.528 8.562 8.401 8.630 1,256,119 8.4916 1.31%
2023-01-11 0 9.950 9.950 9.970 9.950 10.16 1,359,292 13,627,239 10.025 8.452 8.452 8.469 8.452 8.630 1,600,214 8.5159 -1.87%
2023-01-10 0 10.14 10.14 10.16 9.910 10.22 1,667,750 16,726,355 10.029 8.613 8.613 8.630 8.418 8.681 1,963,343 8.5193 1.91%
2023-01-09 0 9.950 9.920 9.950 9.820 9.980 668,924 6,641,933 9.9293 8.452 8.426 8.452 8.342 8.477 787,484 8.4344 1.22%
2023-01-06 0 9.830 9.820 9.830 9.720 9.870 665,002 6,513,983 9.7954 8.350 8.342 8.350 8.257 8.384 782,867 8.3207 0.20%
2023-01-05 0 9.810 9.800 9.810 9.750 9.970 956,344 9,405,048 9.8344 8.333 8.325 8.333 8.282 8.469 1,125,847 8.3538 0.20%
2023-01-04 0 9.790 9.780 9.790 9.500 9.790 1,264,917 12,310,200 9.7320 8.316 8.308 8.316 8.070 8.316 1,489,111 8.2668 3.05%
2023-01-03 0 9.500 9.500 9.510 9.260 9.540 670,755 6,360,482 9.4826 8.070 8.070 8.078 7.866 8.104 789,640 8.0549 0.42%
2022-12-30 0 9.460 9.460 9.470 9.440 9.540 529,420 5,016,524 9.4755 8.036 8.036 8.044 8.019 8.104 623,255 8.0489 0.53%
2022-12-29 0 9.410 9.400 9.410 9.320 9.440 396,131 3,712,897 9.3729 7.993 7.985 7.993 7.917 8.019 466,341 7.9618 -0.42%
2022-12-28 0 9.450 9.450 9.460 9.380 9.590 1,155,127 10,958,391 9.4867 8.027 8.027 8.036 7.968 8.146 1,359,862 8.0585 0.53%
2022-12-23 0 9.400 9.400 9.410 9.250 9.450 550,701 5,165,794 9.3804 7.985 7.985 7.993 7.857 8.027 648,308 7.9681 1.40%
2022-12-22 0 9.270 9.260 9.270 9.230 9.380 213,189 1,981,958 9.2967 7.874 7.866 7.874 7.840 7.968 250,975 7.8970 0.00%
2022-12-21 0 9.270 9.240 9.270 9.160 9.350 406,795 3,757,237 9.2362 7.874 7.849 7.874 7.781 7.942 478,896 7.8456 -0.11%
2022-12-20 0 9.280 9.270 9.280 9.200 9.400 473,400 4,391,866 9.2773 7.883 7.874 7.883 7.815 7.985 557,306 7.8805 -0.75%
2022-12-19 0 9.350 9.330 9.350 9.190 9.370 755,867 7,024,424 9.2932 7.942 7.925 7.942 7.806 7.959 889,837 7.8941 0.75%
2022-12-16 0 9.280 9.270 9.280 9.150 9.310 1,583,030 14,640,649 9.2485 7.883 7.874 7.883 7.772 7.908 1,863,607 7.8561 -0.11%
2022-12-15 0 9.290 9.290 9.300 9.290 9.600 754,847 7,062,908 9.3567 7.891 7.891 7.900 7.891 8.155 888,636 7.9480 -2.62%
2022-12-14 0 9.540 9.530 9.540 9.430 9.580 1,375,025 13,074,440 9.5085 8.104 8.095 8.104 8.010 8.138 1,618,735 8.0769 1.06%
2022-12-13 0 9.440 9.430 9.440 9.370 9.480 1,082,311 10,219,468 9.4423 8.019 8.010 8.019 7.959 8.053 1,274,140 8.0207 1.07%
2022-12-12 0 9.340 9.330 9.340 9.250 9.410 953,870 8,927,934 9.3597 7.934 7.925 7.934 7.857 7.993 1,122,934 7.9505 -0.43%
2022-12-09 0 9.380 9.360 9.380 9.270 9.390 753,701 7,047,419 9.3504 7.968 7.951 7.968 7.874 7.976 887,287 7.9427 1.19%
2022-12-08 0 9.270 9.240 9.270 9.080 9.270 1,180,559 10,863,393 9.2019 7.874 7.849 7.874 7.713 7.874 1,389,802 7.8165 2.21%
2022-12-07 0 9.070 9.070 9.080 9.050 9.400 1,158,306 10,687,045 9.2264 7.704 7.704 7.713 7.687 7.985 1,363,605 7.8373 -3.10%
2022-12-06 0 9.360 9.350 9.360 9.200 9.430 985,496 9,198,642 9.3340 7.951 7.942 7.951 7.815 8.010 1,160,166 7.9287 -0.32%
2022-12-05 0 9.390 9.380 9.390 9.020 9.460 2,668,071 24,924,623 9.3418 7.976 7.968 7.976 7.662 8.036 3,140,961 7.9353 4.22%
2022-12-02 0 9.010 9.010 9.020 8.910 9.060 497,596 4,470,501 8.9842 7.653 7.653 7.662 7.569 7.696 585,790 7.6316 -0.11%
2022-12-01 0 9.020 9.010 9.020 8.990 9.070 1,290,511 11,619,757 9.0040 7.662 7.653 7.662 7.637 7.704 1,519,242 7.6484 0.78%
2022-11-30 0 8.950 8.940 8.950 8.840 9.030 4,257,001 38,055,007 8.9394 7.603 7.594 7.603 7.509 7.670 5,011,514 7.5935 -0.67%
2022-11-29 0 9.010 8.990 9.010 8.650 9.010 1,599,315 14,300,382 8.9416 7.653 7.637 7.653 7.348 7.653 1,882,778 7.5954 4.28%
2022-11-28 0 8.640 8.620 8.640 8.440 8.680 734,301 6,306,274 8.5881 7.339 7.322 7.339 7.169 7.373 864,449 7.2951 -0.69%
2022-11-25 0 8.700 8.690 8.700 8.470 8.750 832,894 7,220,259 8.6689 7.390 7.382 7.390 7.195 7.433 980,517 7.3637 2.47%
2022-11-24 0 8.490 8.490 8.500 8.450 8.540 484,689 4,119,912 8.5001 7.212 7.212 7.220 7.178 7.254 570,596 7.2204 0.59%
2022-11-23 0 8.440 8.430 8.440 8.380 8.500 959,933 8,097,123 8.4351 7.169 7.161 7.169 7.118 7.220 1,130,072 7.1651 -0.12%
2022-11-22 0 8.450 8.430 8.450 8.350 8.490 1,483,850 12,474,005 8.4065 7.178 7.161 7.178 7.093 7.212 1,746,848 7.1409 0.12%
2022-11-21 0 8.440 8.430 8.440 8.310 8.520 858,196 7,216,983 8.4095 7.169 7.161 7.169 7.059 7.237 1,010,303 7.1434 -0.59%
2022-11-18 0 8.490 8.490 8.500 8.400 8.630 1,203,084 10,229,127 8.5024 7.212 7.212 7.220 7.135 7.331 1,416,319 7.2223 -0.70%
2022-11-17 0 8.550 8.550 8.560 8.370 8.600 1,019,800 8,647,174 8.4793 7.263 7.263 7.271 7.110 7.305 1,200,550 7.2027 -0.81%
2022-11-16 0 8.620 8.620 8.650 8.580 8.930 1,537,542 13,311,154 8.6574 7.322 7.322 7.348 7.288 7.586 1,810,057 7.3540 -2.38%
2022-11-15 0 8.830 8.830 8.840 8.610 8.830 1,254,018 10,995,643 8.7683 7.501 7.501 7.509 7.314 7.501 1,476,281 7.4482 1.85%
2022-11-14 0 8.670 8.650 8.670 8.490 8.700 1,418,546 12,237,300 8.6267 7.365 7.348 7.365 7.212 7.390 1,669,970 7.3279 2.24%
2022-11-11 0 8.480 8.460 8.480 8.160 8.480 3,192,750 26,701,572 8.3632 7.203 7.186 7.203 6.931 7.203 3,758,635 7.1041 4.82%
2022-11-10 0 8.090 8.080 8.090 7.970 8.160 700,405 5,639,795 8.0522 6.872 6.864 6.872 6.770 6.931 824,545 6.8399 -1.82%
2022-11-09 0 8.240 8.230 8.240 8.140 8.260 831,171 6,819,080 8.2042 6.999 6.991 6.999 6.914 7.016 978,488 6.9690 0.37%
2022-11-08 0 8.210 8.210 8.220 8.110 8.250 930,941 7,625,088 8.1907 6.974 6.974 6.982 6.889 7.008 1,095,941 6.9576 0.74%
2022-11-07 0 8.150 8.120 8.150 7.970 8.200 1,012,767 8,218,344 8.1147 6.923 6.897 6.923 6.770 6.965 1,192,270 6.8930 2.13%
2022-11-04 0 7.980 7.980 7.990 7.620 7.990 1,753,389 13,863,961 7.9070 6.779 6.779 6.787 6.473 6.787 2,064,160 6.7165 5.56%
2022-11-03 0 7.560 7.540 7.560 7.500 7.650 1,895,591 14,344,000 7.5670 6.422 6.405 6.422 6.371 6.498 2,231,566 6.4278 0.27%
2022-11-02 0 7.540 7.500 7.560 7.420 7.760 3,005,148 22,809,579 7.5902 6.405 6.371 6.422 6.303 6.592 3,537,782 6.4474 -2.20%
2022-11-01 0 7.710 7.710 7.720 7.420 7.710 1,530,805 11,620,431 7.5911 6.549 6.549 6.558 6.303 6.549 1,802,126 6.4482 2.53%
2022-10-31 0 7.520 7.510 7.520 7.520 7.750 1,767,608 13,449,114 7.6087 6.388 6.379 6.388 6.388 6.583 2,080,900 6.4631 -2.97%
2022-10-28 0 7.750 7.740 7.750 7.740 8.070 951,267 7,451,289 7.8330 6.583 6.575 6.583 6.575 6.855 1,119,870 6.6537 -3.00%
2022-10-27 0 7.990 7.980 7.990 7.990 8.100 1,153,034 9,271,662 8.0411 6.787 6.779 6.787 6.787 6.880 1,357,398 6.8305 0.76%
2022-10-26 0 7.930 7.920 7.930 7.780 8.030 1,477,130 11,715,979 7.9316 6.736 6.728 6.736 6.609 6.821 1,738,937 6.7374 0.13%
2022-10-25 0 7.920 7.900 7.920 7.800 7.930 989,401 7,794,299 7.8778 6.728 6.711 6.728 6.626 6.736 1,164,763 6.6917 0.00%
2022-10-24 0 7.920 7.910 7.920 7.840 8.270 2,602,377 20,670,472 7.9429 6.728 6.719 6.728 6.660 7.025 3,063,624 6.7471 -4.35%
2022-10-21 0 8.280 8.270 8.280 8.180 8.370 947,324 7,812,147 8.2465 7.033 7.025 7.033 6.948 7.110 1,115,228 7.0050 -0.12%
2022-10-20 0 8.290 8.280 8.290 8.220 8.380 691,665 5,719,239 8.2688 7.042 7.033 7.042 6.982 7.118 814,256 7.0239 -0.72%
2022-10-19 0 8.350 8.330 8.350 8.310 8.530 1,626,398 13,752,829 8.4560 7.093 7.076 7.093 7.059 7.246 1,914,662 7.1829 -0.48%
2022-10-18 0 8.390 8.390 8.400 8.270 8.450 1,316,435 10,993,165 8.3507 7.127 7.127 7.135 7.025 7.178 1,549,761 7.0935 1.08%
2022-10-17 0 8.300 8.300 8.310 8.160 8.330 1,832,403 15,125,449 8.2544 7.050 7.050 7.059 6.931 7.076 2,157,179 7.0117 -0.12%
2022-10-14 0 8.310 8.310 8.320 8.310 8.530 1,273,575 10,740,496 8.4333 7.059 7.059 7.067 7.059 7.246 1,499,304 7.1637 0.36%
2022-10-13 0 8.280 8.260 8.280 8.220 8.320 1,081,844 8,941,194 8.2648 7.033 7.016 7.033 6.982 7.067 1,273,591 7.0205 -0.48%
2022-10-12 0 8.320 8.310 8.320 8.210 8.500 1,644,648 13,689,579 8.3237 7.067 7.059 7.067 6.974 7.220 1,936,146 7.0705 -2.12%
2022-10-11 0 8.500 8.480 8.500 8.450 8.780 1,215,080 10,365,796 8.5310 7.220 7.203 7.220 7.178 7.458 1,430,441 7.2466 -1.73%
2022-10-10 0 8.650 8.640 8.650 8.620 8.770 821,898 7,122,132 8.6655 7.348 7.339 7.348 7.322 7.450 967,572 7.3608 -2.04%
2022-10-07 0 8.830 8.830 8.840 8.720 8.860 1,219,782 10,774,150 8.8328 7.501 7.501 7.509 7.407 7.526 1,435,977 7.5030 0.46%
2022-10-06 0 8.790 8.780 8.790 8.750 8.930 1,286,510 11,373,146 8.8403 7.467 7.458 7.467 7.433 7.586 1,514,532 7.5093 -0.34%
2022-10-05 0 8.820 8.820 8.840 8.470 8.950 2,981,028 26,183,811 8.7835 7.492 7.492 7.509 7.195 7.603 3,509,387 7.4611 6.01%
2022-10-03 0 8.320 8.310 8.320 8.140 8.760 3,263,835 27,079,897 8.2970 7.067 7.059 7.067 6.914 7.441 3,842,319 7.0478 -3.26%
2022-09-30 0 8.600 8.600 8.610 8.550 8.800 2,835,090 24,479,251 8.6344 7.305 7.305 7.314 7.263 7.475 3,337,583 7.3344 -2.82%
2022-09-29 0 9.330 9.320 9.330 9.300 9.490 3,420,824 31,999,455 9.3543 7.518 7.510 7.518 7.493 7.646 4,245,553 7.5372 -0.21%
2022-09-28 0 9.350 9.350 9.360 9.350 9.680 2,255,113 21,219,961 9.4097 7.534 7.534 7.542 7.534 7.800 2,798,800 7.5818 -3.41%
2022-09-27 0 9.680 9.670 9.680 9.440 9.700 2,541,820 24,435,748 9.6135 7.800 7.792 7.800 7.606 7.816 3,154,629 7.7460 2.54%
2022-09-26 0 9.440 9.440 9.450 9.440 9.880 3,556,632 33,942,698 9.5435 7.606 7.606 7.614 7.606 7.961 4,414,103 7.6896 -4.45%
2022-09-23 0 9.880 9.880 9.890 9.730 9.920 940,310 9,267,684 9.8560 7.961 7.961 7.969 7.840 7.993 1,167,010 7.9414 1.86%
2022-09-22 0 9.700 9.690 9.700 9.650 9.900 1,886,934 18,356,765 9.7284 7.816 7.808 7.816 7.775 7.977 2,341,856 7.8386 -2.22%
2022-09-21 0 9.920 9.920 9.940 9.900 10.04 692,293 6,892,528 9.9561 7.993 7.993 8.009 7.977 8.090 859,198 8.0220 -0.70%
2022-09-20 0 9.990 9.990 10.00 9.980 10.12 869,691 8,706,246 10.011 8.049 8.049 8.057 8.041 8.154 1,079,366 8.0661 -0.50%
2022-09-19 0 10.04 10.02 10.04 9.900 10.06 694,553 6,959,710 10.020 8.090 8.074 8.090 7.977 8.106 862,003 8.0739 0.00%
2022-09-16 0 10.04 10.04 10.06 9.870 10.16 1,478,419 14,883,541 10.067 8.090 8.090 8.106 7.953 8.186 1,834,852 8.1116 0.90%
2022-09-15 0 9.950 9.930 9.950 9.850 9.960 621,961 6,169,716 9.9198 8.017 8.001 8.017 7.937 8.025 771,910 7.9928 1.02%
2022-09-14 0 9.850 9.850 9.860 9.850 10.00 1,353,120 13,357,759 9.8718 7.937 7.937 7.945 7.937 8.057 1,679,345 7.9541 -2.09%
2022-09-13 0 10.06 10.06 10.08 9.980 10.36 1,824,438 18,458,221 10.117 8.106 8.106 8.122 8.041 8.347 2,264,293 8.1519 1.72%
2022-09-09 0 9.890 9.890 9.900 9.800 10.04 1,198,207 11,936,385 9.9619 7.969 7.969 7.977 7.896 8.090 1,487,084 8.0267 0.92%
2022-09-08 0 9.800 9.800 9.820 9.770 10.04 2,261,204 22,380,714 9.8977 7.896 7.896 7.912 7.872 8.090 2,806,359 7.9750 1.34%
2022-09-07 0 9.670 9.670 9.680 9.590 9.750 1,205,052 11,613,715 9.6375 7.792 7.792 7.800 7.727 7.856 1,495,579 7.7654 -0.82%
2022-09-06 0 9.750 9.750 9.760 9.660 9.790 452,075 4,399,978 9.7328 7.856 7.856 7.864 7.783 7.888 561,066 7.8422 0.72%
2022-09-05 0 9.680 9.670 9.680 9.580 9.720 636,356 6,141,813 9.6515 7.800 7.792 7.800 7.719 7.832 789,776 7.7767 0.31%
2022-09-02 0 9.650 9.650 9.680 9.590 9.720 981,977 9,483,839 9.6579 7.775 7.775 7.800 7.727 7.832 1,218,723 7.7818 -0.00%
2022-09-01 0 9.810 9.810 9.830 9.710 9.880 1,040,313 10,207,867 9.8123 7.775 7.775 7.791 7.696 7.831 1,312,530 7.7772 -0.91%
2022-08-31 0 9.900 9.900 9.910 9.850 9.940 1,591,920 15,764,543 9.9028 7.847 7.847 7.855 7.807 7.878 2,008,475 7.8490 -0.30%
2022-08-30 0 9.930 9.920 9.930 9.790 9.960 874,600 8,653,478 9.8942 7.871 7.863 7.871 7.760 7.894 1,103,455 7.8422 -0.30%
2022-08-29 0 9.960 9.930 9.960 9.640 9.960 1,947,563 19,180,595 9.8485 7.894 7.871 7.894 7.641 7.894 2,457,179 7.8059 3.75%
2022-08-26 0 9.600 9.590 9.600 9.500 9.700 1,011,913 9,749,282 9.6345 7.609 7.601 7.609 7.530 7.688 1,276,699 7.6363 0.52%
2022-08-25 0 9.550 9.540 9.550 9.500 9.580 944,800 9,006,350 9.5325 7.569 7.561 7.569 7.530 7.593 1,192,024 7.5555 0.42%
2022-08-24 0 9.510 9.510 9.520 9.510 9.680 1,369,346 13,084,711 9.5554 7.538 7.538 7.546 7.538 7.672 1,727,661 7.5737 -1.65%
2022-08-23 0 9.670 9.670 9.680 9.590 9.800 2,859,880 27,601,013 9.6511 7.664 7.664 7.672 7.601 7.767 3,608,220 7.6495 -1.43%
2022-08-22 0 9.810 9.800 9.810 9.800 9.870 1,150,784 11,303,456 9.8224 7.775 7.767 7.775 7.767 7.823 1,451,908 7.7852 -0.71%
2022-08-19 0 9.880 9.880 9.890 9.850 10.00 1,910,691 18,865,629 9.8737 7.831 7.831 7.839 7.807 7.926 2,410,659 7.8259 -1.20%
2022-08-18 0 10.00 10.00 10.02 9.920 10.50 2,355,500 23,893,909 10.144 7.926 7.926 7.942 7.863 8.322 2,971,860 8.0401 -3.47%
2022-08-17 0 10.36 10.34 10.36 10.34 10.52 794,532 8,305,711 10.454 8.211 8.195 8.211 8.195 8.338 1,002,436 8.2855 -0.58%
2022-08-16 0 10.42 10.40 10.42 10.28 10.50 1,269,731 13,202,005 10.397 8.259 8.243 8.259 8.148 8.322 1,601,980 8.2411 0.58%
2022-08-15 0 10.36 10.34 10.36 10.22 10.40 608,549 6,297,194 10.348 8.211 8.195 8.211 8.100 8.243 767,787 8.2017 0.58%
2022-08-12 0 10.30 10.30 10.32 10.28 10.34 362,193 3,732,981 10.307 8.164 8.164 8.180 8.148 8.195 456,967 8.1690 -0.39%
2022-08-11 0 10.34 10.32 10.34 10.12 10.34 594,821 6,116,391 10.283 8.195 8.180 8.195 8.021 8.195 750,467 8.1501 2.38%
2022-08-10 0 10.10 10.08 10.10 10.08 10.26 1,233,858 12,548,243 10.170 8.005 7.989 8.005 7.989 8.132 1,556,720 8.0607 -1.17%
2022-08-09 0 10.22 10.22 10.24 10.16 10.30 573,892 5,871,630 10.231 8.100 8.100 8.116 8.053 8.164 724,061 8.1093 -0.20%
2022-08-08 0 10.24 10.22 10.24 10.18 10.28 341,001 3,485,828 10.222 8.116 8.100 8.116 8.069 8.148 430,230 8.1022 0.00%
2022-08-05 0 10.24 10.24 10.26 10.02 10.30 1,066,057 10,898,383 10.223 8.116 8.116 8.132 7.942 8.164 1,345,011 8.1028 2.20%
2022-08-04 0 10.02 10.02 10.04 9.970 10.08 387,366 3,883,684 10.026 7.942 7.942 7.958 7.902 7.989 488,727 7.9465 0.30%
2022-08-03 0 9.990 9.980 9.990 9.800 10.12 2,638,810 26,245,199 9.9458 7.918 7.910 7.918 7.767 8.021 3,329,303 7.8831 1.63%
2022-08-02 0 9.830 9.820 9.840 9.770 9.950 1,470,906 14,435,783 9.8142 7.791 7.783 7.799 7.744 7.886 1,855,796 7.7788 -1.31%
2022-08-01 0 9.960 9.960 9.970 9.850 10.00 849,394 8,425,653 9.9196 7.894 7.894 7.902 7.807 7.926 1,071,654 7.8623 -0.20%
2022-07-29 0 9.980 9.980 10.00 9.980 10.20 1,622,910 16,279,197 10.031 7.910 7.910 7.926 7.910 8.085 2,047,574 7.9505 -0.99%
2022-07-28 0 10.08 10.08 10.10 10.04 10.16 692,923 6,992,630 10.091 7.989 7.989 8.005 7.958 8.053 874,239 7.9985 -0.59%
2022-07-27 0 10.14 10.12 10.14 10.06 10.28 1,102,721 11,179,085 10.138 8.037 8.021 8.037 7.974 8.148 1,391,268 8.0352 -1.74%
2022-07-26 0 10.32 10.30 10.32 10.12 10.34 1,293,585 13,283,211 10.269 8.180 8.164 8.180 8.021 8.195 1,632,075 8.1388 1.78%
2022-07-25 0 10.14 10.12 10.14 10.00 10.14 878,544 8,843,196 10.066 8.037 8.021 8.037 7.926 8.037 1,108,431 7.9781 1.00%
2022-07-22 0 10.04 10.02 10.04 9.960 10.08 1,522,318 15,279,631 10.037 7.958 7.942 7.958 7.894 7.989 1,920,661 7.9554 0.40%
2022-07-21 0 10.00 9.980 10.00 9.890 10.08 1,890,173 18,844,088 9.9695 7.926 7.910 7.926 7.839 7.989 2,384,772 7.9018 -0.60%
2022-07-20 0 10.06 10.04 10.06 10.04 10.18 1,466,655 14,826,844 10.109 7.974 7.958 7.974 7.958 8.069 1,850,432 8.0126 -0.20%
2022-07-19 0 10.08 10.06 10.08 10.04 10.22 1,087,032 10,999,960 10.119 7.989 7.974 7.989 7.958 8.100 1,371,474 8.0205 -0.98%
2022-07-18 0 10.18 10.16 10.18 9.990 10.24 1,607,801 16,277,025 10.124 8.069 8.053 8.069 7.918 8.116 2,028,512 8.0241 0.79%
2022-07-15 0 10.10 10.10 10.12 10.10 10.50 2,630,410 26,798,516 10.188 8.005 8.005 8.021 8.005 8.322 3,318,705 8.0750 -3.81%
2022-07-14 0 10.50 10.48 10.50 10.40 10.82 3,919,164 41,284,239 10.534 8.322 8.306 8.322 8.243 8.576 4,944,686 8.3492 -2.96%
2022-07-13 0 10.82 10.82 10.84 10.72 11.12 2,367,916 25,797,688 10.895 8.576 8.576 8.592 8.497 8.814 2,987,525 8.6351 -2.35%
2022-07-12 0 11.08 11.08 11.10 11.04 11.12 766,585 8,494,419 11.081 8.782 8.782 8.798 8.750 8.814 967,176 8.7827 -0.36%
2022-07-11 0 11.12 11.10 11.12 11.04 11.14 517,055 5,728,914 11.080 8.814 8.798 8.814 8.750 8.830 652,352 8.7819 -0.18%
2022-07-08 0 11.14 11.10 11.14 11.04 11.20 830,355 9,218,290 11.102 8.830 8.798 8.830 8.750 8.877 1,047,633 8.7992 0.18%
2022-07-07 0 11.12 11.10 11.12 11.00 11.12 1,150,557 12,719,192 11.055 8.814 8.798 8.814 8.719 8.814 1,451,621 8.7621 0.18%
2022-07-06 0 11.10 11.08 11.10 11.02 11.18 1,410,503 15,600,459 11.060 8.798 8.782 8.798 8.734 8.861 1,779,587 8.7663 -1.07%
2022-07-05 0 11.22 11.20 11.22 11.04 11.30 984,857 11,033,571 11.203 8.893 8.877 8.893 8.750 8.956 1,242,563 8.8797 0.90%
2022-07-04 0 11.12 11.08 11.12 11.00 11.16 1,706,089 18,921,408 11.091 8.814 8.782 8.814 8.719 8.845 2,152,519 8.7904 0.72%
2022-06-30 0 11.04 11.04 11.10 11.02 11.12 1,229,676 13,599,679 11.060 8.750 8.750 8.798 8.734 8.814 1,551,443 8.7658 -0.36%
2022-06-29 0 11.08 11.08 11.10 11.06 11.20 730,588 8,128,520 11.126 8.782 8.782 8.798 8.766 8.877 921,760 8.8185 -0.36%
2022-06-28 0 11.12 11.12 11.14 11.04 11.14 1,981,227 21,956,197 11.082 8.814 8.814 8.830 8.750 8.830 2,499,652 8.7837 0.36%
2022-06-27 0 11.08 11.06 11.08 11.04 11.22 2,986,615 33,144,767 11.098 8.782 8.766 8.782 8.750 8.893 3,768,118 8.7961 -1.25%
2022-06-24 0 11.22 11.22 11.24 11.18 11.24 708,201 7,936,126 11.206 8.893 8.893 8.909 8.861 8.909 893,515 8.8819 0.00%
2022-06-23 0 11.22 11.22 11.24 11.14 11.28 849,284 9,528,319 11.219 8.893 8.893 8.909 8.830 8.941 1,071,515 8.8924 0.36%
2022-06-22 0 11.18 11.18 11.20 11.18 11.34 904,364 10,158,823 11.233 8.861 8.861 8.877 8.861 8.988 1,141,008 8.9034 -0.71%
2022-06-21 0 11.26 11.26 11.28 11.14 11.30 737,701 8,293,338 11.242 8.925 8.925 8.941 8.830 8.956 930,734 8.9105 1.26%
2022-06-20 0 11.12 11.10 11.12 11.08 11.22 740,757 8,255,203 11.144 8.814 8.798 8.814 8.782 8.893 934,590 8.8330 -0.18%
2022-06-17 0 11.14 11.14 11.22 11.14 11.28 12,345,132 137,634,268 11.149 8.830 8.830 8.893 8.830 8.941 15,575,464 8.8366 -0.54%
2022-06-16 0 11.20 11.18 11.20 11.10 11.38 815,728 9,179,375 11.253 8.877 8.861 8.877 8.798 9.020 1,029,178 8.9191 -0.36%
2022-06-15 0 11.24 11.24 11.26 11.18 11.42 1,600,261 18,145,758 11.339 8.909 8.909 8.925 8.861 9.052 2,018,999 8.9875 0.18%
2022-06-14 0 11.22 11.20 11.22 11.00 11.24 1,083,727 12,077,207 11.144 8.893 8.877 8.893 8.719 8.909 1,367,304 8.8329 0.72%
2022-06-13 0 11.14 11.12 11.14 11.10 11.34 2,001,187 22,338,536 11.163 8.830 8.814 8.830 8.798 8.988 2,524,835 8.8475 -1.94%
2022-06-10 0 11.36 11.34 11.36 11.24 11.40 1,006,269 11,386,252 11.315 9.004 8.988 9.004 8.909 9.036 1,269,578 8.9685 -0.35%
2022-06-09 0 11.40 11.38 11.40 11.28 11.46 2,272,953 25,794,654 11.349 9.036 9.020 9.036 8.941 9.083 2,867,713 8.9949 -0.18%
2022-06-08 0 11.42 11.42 11.44 11.40 11.60 1,000,526 11,444,772 11.439 9.052 9.052 9.067 9.036 9.194 1,262,332 9.0664 -0.70%
2022-06-07 0 11.50 11.46 11.50 11.36 11.50 839,535 9,608,998 11.446 9.115 9.083 9.115 9.004 9.115 1,059,215 9.0718 0.17%
2022-06-06 0 11.48 11.44 11.48 11.40 11.52 1,036,384 11,860,554 11.444 9.099 9.067 9.099 9.036 9.131 1,307,573 9.0707 0.17%
2022-06-02 0 11.46 11.44 11.46 11.42 11.56 1,057,646 12,165,046 11.502 9.083 9.067 9.083 9.052 9.162 1,334,399 9.1165 0.00%
2022-06-01 0 11.46 11.44 11.46 11.32 11.52 1,316,224 15,030,564 11.419 9.083 9.067 9.083 8.972 9.131 1,660,638 9.0511 0.88%
2022-05-31 0 11.36 11.36 11.38 11.32 11.58 2,387,363 27,186,611 11.388 9.004 9.004 9.020 8.972 9.178 3,012,061 9.0259 -1.39%
2022-05-30 0 11.52 11.50 11.52 11.32 11.62 1,363,093 15,689,371 11.510 9.131 9.115 9.131 8.972 9.210 1,719,771 9.1229 1.59%
2022-05-27 0 11.34 11.32 11.34 11.28 11.36 908,955 10,304,638 11.337 8.988 8.972 8.988 8.941 9.004 1,146,800 8.9856 0.89%
2022-05-26 0 11.24 11.22 11.24 11.24 11.36 968,200 10,902,080 11.260 8.909 8.893 8.909 8.909 9.004 1,221,547 8.9248 -0.18%
2022-05-25 0 11.26 11.24 11.26 11.22 11.38 1,273,595 14,375,985 11.288 8.925 8.909 8.925 8.893 9.020 1,606,855 8.9467 0.54%
2022-05-24 0 11.20 11.18 11.20 11.20 11.30 1,910,407 21,463,130 11.235 8.877 8.861 8.877 8.877 8.956 2,410,300 8.9048 -0.88%
2022-05-23 0 11.30 11.28 11.30 11.26 11.42 530,895 6,000,901 11.303 8.956 8.941 8.956 8.925 9.052 669,813 8.9591 -1.22%
2022-05-20 0 11.44 11.42 11.44 11.26 11.44 450,049 5,119,748 11.376 9.067 9.052 9.067 8.925 9.067 567,813 9.0166 0.88%
2022-05-19 0 11.34 11.32 11.34 11.18 11.36 464,227 5,243,553 11.295 8.988 8.972 8.988 8.861 9.004 585,701 8.9526 -0.35%
2022-05-18 0 11.38 11.36 11.38 11.22 11.42 987,842 11,180,098 11.318 9.020 9.004 9.020 8.893 9.052 1,246,329 8.9704 0.71%
2022-05-17 0 11.30 11.28 11.30 11.22 11.40 919,316 10,373,129 11.284 8.956 8.941 8.956 8.893 9.036 1,159,872 8.9433 0.18%
2022-05-16 0 11.28 11.24 11.28 11.22 11.34 717,085 8,110,340 11.310 8.941 8.909 8.941 8.893 8.988 904,724 8.9644 0.36%
2022-05-13 0 11.24 11.22 11.24 11.14 11.24 909,326 10,188,910 11.205 8.909 8.893 8.909 8.830 8.909 1,147,268 8.8810 0.36%
2022-05-12 0 11.20 11.18 11.20 11.14 11.36 958,911 10,784,734 11.247 8.877 8.861 8.877 8.830 9.004 1,209,828 8.9143 -1.41%
2022-05-11 0 11.36 11.34 11.36 11.30 11.48 2,978,885 33,854,716 11.365 9.004 8.988 9.004 8.956 9.099 3,758,365 9.0078 -0.53%
2022-05-10 0 11.42 11.40 11.42 11.28 11.54 904,359 10,321,370 11.413 9.052 9.036 9.052 8.941 9.147 1,141,001 9.0459 -0.70%
2022-05-06 0 11.50 11.50 11.52 11.40 11.68 919,517 10,586,899 11.514 9.115 9.115 9.131 9.036 9.258 1,160,126 9.1256 -2.21%
2022-05-05 0 11.76 11.76 11.78 11.74 12.08 555,943 6,583,702 11.842 9.321 9.321 9.337 9.305 9.575 701,416 9.3863 -1.67%
2022-05-04 0 11.96 11.94 11.96 11.86 12.04 544,320 6,495,517 11.933 9.480 9.464 9.480 9.400 9.543 686,751 9.4583 0.84%
2022-05-03 0 11.86 11.86 11.88 11.58 11.96 644,327 7,633,152 11.847 9.400 9.400 9.416 9.178 9.480 812,927 9.3897 1.72%
2022-04-29 0 11.66 11.66 11.68 11.50 11.74 692,767 8,061,927 11.637 9.242 9.242 9.258 9.115 9.305 874,042 9.2237 -0.17%
2022-04-28 0 11.68 11.62 11.68 11.32 11.68 714,256 8,274,333 11.585 9.258 9.210 9.258 8.972 9.258 901,154 9.1819 2.64%
2022-04-27 0 11.38 11.36 11.38 11.30 11.44 862,820 9,804,897 11.364 9.020 9.004 9.020 8.956 9.067 1,088,593 9.0069 -0.52%
2022-04-26 0 11.44 11.42 11.44 11.40 11.60 1,490,413 17,127,806 11.492 9.067 9.052 9.067 9.036 9.194 1,880,407 9.1086 -0.87%
2022-04-25 0 11.54 11.54 11.56 11.50 11.76 1,213,025 14,037,022 11.572 9.147 9.147 9.162 9.115 9.321 1,530,435 9.1719 -2.04%
2022-04-22 0 11.78 11.78 11.84 11.62 11.90 889,645 10,503,366 11.806 9.337 9.337 9.384 9.210 9.432 1,122,437 9.3576 -0.34%
2022-04-21 0 11.82 11.82 11.84 11.80 11.96 872,000 10,328,169 11.844 9.369 9.369 9.384 9.353 9.480 1,100,175 9.3878 -0.34%
2022-04-20 0 11.86 11.86 11.88 11.80 11.94 437,930 5,197,870 11.869 9.400 9.400 9.416 9.353 9.464 552,522 9.4075 0.00%
2022-04-19 0 11.86 11.86 11.88 11.70 11.98 1,077,271 12,748,336 11.834 9.400 9.400 9.416 9.273 9.495 1,359,159 9.3796 -1.17%
2022-04-14 0 12.00 12.00 12.02 11.94 12.14 1,073,564 12,897,196 12.013 9.511 9.511 9.527 9.464 9.622 1,354,482 9.5219 0.33%
2022-04-13 0 11.96 11.94 11.96 11.80 12.02 799,006 9,529,568 11.927 9.480 9.464 9.480 9.353 9.527 1,008,081 9.4532 0.00%
2022-04-12 0 11.96 11.96 11.98 11.90 12.06 528,733 6,326,533 11.965 9.480 9.480 9.495 9.432 9.559 667,086 9.4838 -0.33%
2022-04-11 0 12.00 12.00 12.04 11.98 12.30 648,678 7,819,872 12.055 9.511 9.511 9.543 9.495 9.749 818,417 9.5549 -1.80%
2022-04-08 0 12.22 12.20 12.22 11.96 12.30 1,628,128 19,897,250 12.221 9.686 9.670 9.686 9.480 9.749 2,054,158 9.6863 0.66%
2022-04-07 0 12.14 12.12 12.14 12.02 12.28 1,099,105 13,314,707 12.114 9.622 9.606 9.622 9.527 9.733 1,386,706 9.6017 -0.65%
2022-04-06 0 12.22 12.22 12.24 12.14 12.30 1,146,008 14,013,795 12.228 9.686 9.686 9.701 9.622 9.749 1,445,882 9.6922 -0.33%
2022-04-04 0 12.26 12.24 12.26 12.12 12.38 1,588,331 19,363,673 12.191 9.717 9.701 9.717 9.606 9.812 2,003,947 9.6628 -0.16%
2022-04-01 0 12.28 12.22 12.28 12.12 12.30 1,078,759 13,176,485 12.214 9.733 9.686 9.733 9.606 9.749 1,361,036 9.6812 -0.16%
2022-03-31 0 12.30 12.30 12.34 11.92 12.40 4,533,960 55,615,065 12.266 9.749 9.749 9.781 9.448 9.828 5,720,354 9.7223 1.82%
2022-03-30 0 12.08 12.06 12.08 11.78 12.20 3,447,019 41,631,391 12.078 9.575 9.559 9.575 9.337 9.670 4,348,995 9.5726 2.37%
2022-03-29 0 11.80 11.78 11.80 11.74 11.92 1,466,640 17,319,230 11.809 9.353 9.337 9.353 9.305 9.448 1,850,413 9.3597 -1.01%
2022-03-28 0 11.92 11.92 11.94 11.70 11.98 1,530,608 18,210,290 11.897 9.448 9.448 9.464 9.273 9.495 1,931,120 9.4299 0.68%
2022-03-25 0 11.84 11.82 11.84 11.76 12.04 2,048,281 24,314,140 11.871 9.384 9.369 9.384 9.321 9.543 2,584,252 9.4086 -1.17%
2022-03-24 0 11.98 11.98 12.00 11.74 12.06 2,642,362 31,543,925 11.938 9.495 9.495 9.511 9.305 9.559 3,333,785 9.4619 0.34%
2022-03-23 0 11.94 11.92 11.94 11.80 12.04 1,688,946 20,122,980 11.915 9.464 9.448 9.464 9.353 9.543 2,130,890 9.4435 0.51%
2022-03-22 0 11.88 11.88 11.90 11.68 11.90 1,422,803 16,762,471 11.781 9.416 9.416 9.432 9.258 9.432 1,795,106 9.3379 1.02%
2022-03-21 0 11.76 11.74 11.76 11.70 12.14 2,181,141 25,769,159 11.815 9.321 9.305 9.321 9.273 9.622 2,751,877 9.3642 -2.00%
2022-03-18 0 12.00 12.00 12.02 11.96 12.22 3,477,781 41,912,112 12.051 9.511 9.511 9.527 9.480 9.686 4,387,807 9.5520 -1.48%
2022-03-17 0 12.18 12.16 12.18 11.78 12.28 2,337,845 28,273,284 12.094 9.654 9.638 9.654 9.337 9.733 2,949,585 9.5855 5.91%
2022-03-16 0 11.50 11.50 11.52 11.04 11.60 2,726,596 30,965,585 11.357 9.115 9.115 9.131 8.750 9.194 3,440,060 9.0015 2.86%
2022-03-15 0 11.18 11.16 11.18 11.04 11.76 3,407,649 38,619,824 11.333 8.861 8.845 8.861 8.750 9.321 4,299,323 8.9828 -4.93%
2022-03-14 0 11.76 11.74 11.76 11.66 11.88 2,459,921 28,838,118 11.723 9.321 9.305 9.321 9.242 9.416 3,103,605 9.2918 -0.84%
2022-03-11 0 11.86 11.84 11.86 11.70 12.14 2,899,755 34,292,044 11.826 9.400 9.384 9.400 9.273 9.622 3,658,529 9.3732 -3.10%
2022-03-10 0 12.24 12.24 12.26 12.10 12.38 1,545,903 18,875,897 12.210 9.701 9.701 9.717 9.590 9.812 1,950,417 9.6779 1.75%
2022-03-09 0 12.38 12.36 12.38 12.12 12.58 2,857,458 35,232,550 12.330 9.535 9.520 9.535 9.335 9.689 3,710,053 9.4965 -0.48%
2022-03-08 0 12.44 12.40 12.44 12.28 12.52 1,463,221 18,128,756 12.390 9.581 9.550 9.581 9.458 9.643 1,899,810 9.5424 0.81%
2022-03-07 0 12.34 12.34 12.38 12.20 12.58 2,438,388 30,227,201 12.396 9.504 9.504 9.535 9.396 9.689 3,165,943 9.5476 -1.44%
2022-03-04 0 12.52 12.50 12.52 12.44 12.80 1,636,469 20,497,029 12.525 9.643 9.627 9.643 9.581 9.858 2,124,751 9.6468 -2.80%
2022-03-03 0 12.88 12.86 12.88 12.72 12.98 1,106,247 14,268,495 12.898 9.920 9.905 9.920 9.797 9.997 1,436,324 9.9340 1.42%
2022-03-02 0 12.70 12.68 12.70 12.64 13.10 1,812,252 23,188,849 12.796 9.781 9.766 9.781 9.735 10.09 2,352,983 9.8551 -3.05%
2022-03-01 0 13.10 13.10 13.12 13.00 13.30 1,545,526 20,223,493 13.085 10.09 10.09 10.10 10.01 10.24 2,006,673 10.078 -0.46%
2022-02-28 0 13.16 13.14 13.16 13.00 13.46 2,826,690 37,140,208 13.139 10.14 10.12 10.14 10.01 10.37 3,670,105 10.120 -2.37%
2022-02-25 0 13.48 13.48 13.50 13.42 13.58 1,569,541 21,185,095 13.498 10.38 10.38 10.40 10.34 10.46 2,037,853 10.396 0.45%
2022-02-24 0 13.42 13.42 13.44 13.32 13.66 4,283,177 57,576,217 13.442 10.34 10.34 10.35 10.26 10.52 5,561,172 10.353 -0.74%
2022-02-23 0 13.52 13.52 13.54 13.30 13.64 2,127,800 28,712,507 13.494 10.41 10.41 10.43 10.24 10.51 2,762,683 10.393 0.30%
2022-02-22 0 13.48 13.46 13.48 13.36 13.96 2,719,634 37,021,711 13.613 10.38 10.37 10.38 10.29 10.75 3,531,106 10.484 -3.44%
2022-02-21 0 13.96 13.94 13.96 13.76 14.00 1,286,812 17,895,537 13.907 10.75 10.74 10.75 10.60 10.78 1,670,765 10.711 0.00%
2022-02-18 0 13.96 13.94 13.96 13.86 14.06 841,411 11,727,876 13.938 10.75 10.74 10.75 10.67 10.83 1,092,467 10.735 -0.43%
2022-02-17 0 14.02 14.00 14.02 13.84 14.24 1,483,659 20,753,011 13.988 10.80 10.78 10.80 10.66 10.97 1,926,346 10.773 -1.13%
2022-02-16 0 14.18 14.18 14.20 13.94 14.20 1,177,974 16,627,857 14.116 10.92 10.92 10.94 10.74 10.94 1,529,452 10.872 1.87%
2022-02-15 0 13.92 13.90 13.92 13.76 14.20 2,583,530 36,155,049 13.994 10.72 10.71 10.72 10.60 10.94 3,354,392 10.778 -1.97%
2022-02-14 0 14.20 14.18 14.20 14.10 14.34 1,592,911 22,633,864 14.209 10.94 10.92 10.94 10.86 11.04 2,068,196 10.944 -0.70%
2022-02-11 0 14.30 14.30 14.32 14.00 14.34 2,475,305 35,190,424 14.217 11.01 11.01 11.03 10.78 11.04 3,213,875 10.950 1.13%
2022-02-10 0 14.14 14.12 14.14 14.00 14.20 2,722,254 38,311,144 14.073 10.89 10.88 10.89 10.78 10.94 3,534,508 10.839 -0.28%
2022-02-09 0 14.18 14.14 14.18 14.04 14.36 3,023,810 42,881,670 14.181 10.92 10.89 10.92 10.81 11.06 3,926,040 10.922 0.85%
2022-02-08 0 14.06 14.06 14.08 13.74 14.18 3,012,360 42,240,047 14.022 10.83 10.83 10.84 10.58 10.92 3,911,174 10.800 1.30%
2022-02-07 0 13.88 13.86 13.88 13.70 14.10 3,129,745 43,508,398 13.902 10.69 10.67 10.69 10.55 10.86 4,063,584 10.707 1.17%
2022-02-04 0 13.72 13.68 13.72 13.28 13.76 3,641,332 49,474,020 13.587 10.57 10.54 10.57 10.23 10.60 4,727,816 10.464 3.31%
2022-01-31 0 13.28 13.26 13.28 12.62 13.38 4,278,959 56,211,149 13.137 10.23 10.21 10.23 9.720 10.31 5,555,695 10.118 4.57%
2022-01-28 0 12.70 12.70 12.72 12.64 12.82 1,657,624 21,116,253 12.739 9.781 9.781 9.797 9.735 9.874 2,152,218 9.8114 0.00%
2022-01-27 0 12.70 12.66 12.70 12.58 12.80 921,837 11,690,599 12.682 9.781 9.751 9.781 9.689 9.858 1,196,890 9.7675 0.16%
2022-01-26 0 12.68 12.68 12.70 12.56 12.72 1,850,460 23,406,766 12.649 9.766 9.766 9.781 9.674 9.797 2,402,592 9.7423 0.79%
2022-01-25 0 12.58 12.54 12.58 12.32 12.62 1,322,200 16,562,888 12.527 9.689 9.658 9.689 9.489 9.720 1,716,712 9.6480 -0.16%
2022-01-24 0 12.60 12.60 12.62 12.42 12.66 1,803,294 22,691,522 12.583 9.704 9.704 9.720 9.566 9.751 2,341,353 9.6916 0.96%
2022-01-21 0 12.48 12.46 12.48 12.40 12.56 794,697 9,931,356 12.497 9.612 9.597 9.612 9.550 9.674 1,031,815 9.6251 -0.16%
2022-01-20 0 12.50 12.48 12.50 12.36 12.56 1,477,039 18,436,346 12.482 9.627 9.612 9.627 9.520 9.674 1,917,751 9.6135 1.13%
2022-01-19 0 12.36 12.34 12.36 12.18 12.36 1,009,945 12,402,838 12.281 9.520 9.504 9.520 9.381 9.520 1,311,288 9.4585 0.65%
2022-01-18 0 12.28 12.26 12.28 12.22 12.44 1,015,114 12,494,597 12.309 9.458 9.443 9.458 9.412 9.581 1,317,999 9.4800 -0.97%
2022-01-17 0 12.40 12.36 12.40 12.24 12.44 1,132,400 13,985,390 12.350 9.550 9.520 9.550 9.427 9.581 1,470,280 9.5121 0.32%
2022-01-14 0 12.36 12.36 12.38 12.22 12.52 2,010,647 24,923,917 12.396 9.520 9.520 9.535 9.412 9.643 2,610,575 9.5473 -0.80%
2022-01-13 0 12.46 12.42 12.46 12.20 12.56 2,799,129 34,721,276 12.404 9.597 9.566 9.597 9.396 9.674 3,634,320 9.5537 2.47%
2022-01-12 0 12.16 12.12 12.16 11.98 12.18 1,419,757 17,198,550 12.114 9.366 9.335 9.366 9.227 9.381 1,843,378 9.3299 1.33%
2022-01-11 0 12.00 11.98 12.00 11.98 12.20 1,896,845 22,924,448 12.086 9.242 9.227 9.242 9.227 9.396 2,462,817 9.3082 -0.50%
2022-01-10 0 12.06 12.04 12.06 11.68 12.08 1,924,094 23,017,417 11.963 9.289 9.273 9.289 8.996 9.304 2,498,196 9.2136 3.25%
2022-01-07 0 11.68 11.64 11.68 11.38 11.72 1,913,575 22,161,195 11.581 8.996 8.965 8.996 8.765 9.027 2,484,539 8.9196 2.46%
2022-01-06 0 11.40 11.38 11.40 11.18 11.58 926,783 10,450,795 11.276 8.780 8.765 8.780 8.611 8.919 1,203,312 8.6850 -0.87%
2022-01-05 0 11.50 11.46 11.50 11.42 11.62 1,805,054 20,791,654 11.519 8.857 8.826 8.857 8.796 8.950 2,343,638 8.8715 0.35%
2022-01-04 0 11.46 11.46 11.48 11.28 11.50 1,584,333 18,120,593 11.437 8.826 8.826 8.842 8.688 8.857 2,057,059 8.8090 1.42%
2022-01-03 0 11.30 11.28 11.30 11.16 11.30 504,899 5,672,146 11.234 8.703 8.688 8.703 8.595 8.703 655,548 8.6525 0.89%
2021-12-31 0 11.20 11.20 11.22 11.16 11.26 302,800 3,396,822 11.218 8.626 8.626 8.642 8.595 8.672 393,148 8.6401 0.36%
2021-12-30 0 11.16 11.16 11.18 11.12 11.20 751,206 8,394,342 11.174 8.595 8.595 8.611 8.565 8.626 975,347 8.6065 0.18%
2021-12-29 0 11.14 11.14 11.16 11.10 11.20 505,776 5,635,562 11.142 8.580 8.580 8.595 8.549 8.626 656,687 8.5818 -0.18%
2021-12-28 0 11.16 11.14 11.16 11.02 11.30 1,333,728 14,860,060 11.142 8.595 8.580 8.595 8.488 8.703 1,731,680 8.5813 0.18%
2021-12-24 0 11.14 11.14 11.16 11.04 11.20 420,742 4,683,681 11.132 8.580 8.580 8.595 8.503 8.626 546,281 8.5738 0.54%
2021-12-23 0 11.08 11.08 11.10 10.96 11.12 660,718 7,301,413 11.051 8.534 8.534 8.549 8.441 8.565 857,860 8.5112 0.73%
2021-12-22 0 11.00 10.98 11.00 10.92 11.06 457,710 5,030,015 10.990 8.472 8.457 8.472 8.411 8.518 594,279 8.4641 -0.18%
2021-12-21 0 11.02 11.00 11.02 10.92 11.16 1,106,824 12,172,035 10.997 8.488 8.472 8.488 8.411 8.595 1,437,073 8.4700 1.10%
2021-12-20 0 10.90 10.90 10.92 10.88 11.08 1,560,366 17,166,617 11.002 8.395 8.395 8.411 8.380 8.534 2,025,941 8.4734 -1.80%
2021-12-17 0 11.10 11.06 11.10 10.98 11.32 6,535,790 72,450,599 11.085 8.549 8.518 8.549 8.457 8.719 8,485,909 8.5378 -0.36%
2021-12-16 0 11.14 11.12 11.14 11.08 11.24 1,343,500 14,933,433 11.115 8.580 8.565 8.580 8.534 8.657 1,744,367 8.5609 -0.36%
2021-12-15 0 11.18 11.18 11.20 11.06 11.30 1,376,173 15,430,303 11.212 8.611 8.611 8.626 8.518 8.703 1,786,789 8.6358 0.72%
2021-12-14 0 11.10 11.10 11.12 11.10 11.30 1,897,758 21,136,916 11.138 8.549 8.549 8.565 8.549 8.703 2,464,002 8.5783 -2.29%
2021-12-13 0 11.36 11.36 11.42 11.24 11.74 2,167,592 24,895,437 11.485 8.749 8.749 8.796 8.657 9.042 2,814,348 8.8459 -0.35%
2021-12-10 0 11.40 11.40 11.42 11.34 11.58 1,224,445 13,985,884 11.422 8.780 8.780 8.796 8.734 8.919 1,589,789 8.7973 -1.38%
2021-12-09 0 11.56 11.56 11.58 11.46 11.68 1,446,142 16,727,071 11.567 8.903 8.903 8.919 8.826 8.996 1,877,635 8.9086 0.87%
2021-12-08 0 11.46 11.46 11.48 11.46 11.60 752,991 8,651,013 11.489 8.826 8.826 8.842 8.826 8.934 977,665 8.8486 -1.21%
2021-12-07 0 11.60 11.58 11.60 11.50 11.64 1,304,656 15,077,590 11.557 8.934 8.919 8.934 8.857 8.965 1,693,933 8.9009 0.87%
2021-12-06 0 11.50 11.48 11.50 11.40 11.60 629,200 7,237,682 11.503 8.857 8.842 8.857 8.780 8.934 816,938 8.8595 -0.86%
2021-12-03 0 11.60 11.58 11.60 11.22 11.68 1,478,617 17,143,345 11.594 8.934 8.919 8.934 8.642 8.996 1,919,800 8.9298 0.69%
2021-12-02 0 11.52 11.52 11.54 11.18 11.58 1,026,215 11,789,837 11.489 8.873 8.873 8.888 8.611 8.919 1,332,412 8.8485 1.05%
2021-12-01 0 11.40 11.40 11.42 11.30 11.54 945,318 10,809,890 11.435 8.780 8.780 8.796 8.703 8.888 1,227,378 8.8073 1.24%
2021-11-30 0 11.26 11.22 11.26 11.00 11.44 4,100,770 46,064,054 11.233 8.672 8.642 8.672 8.472 8.811 5,324,339 8.6516 -1.40%
2021-11-29 0 11.42 11.40 11.42 11.40 11.76 2,709,791 31,080,748 11.470 8.796 8.780 8.796 8.780 9.057 3,518,326 8.8340 -3.06%
2021-11-26 0 11.78 11.78 11.80 11.78 12.06 2,400,349 28,478,055 11.864 9.073 9.073 9.088 9.073 9.289 3,116,554 9.1377 -2.64%
2021-11-25 0 12.10 12.08 12.10 11.96 12.12 573,542 6,914,439 12.056 9.319 9.304 9.319 9.212 9.335 744,673 9.2852 1.00%
2021-11-24 0 11.98 11.98 12.00 11.92 12.08 770,960 9,240,173 11.985 9.227 9.227 9.242 9.181 9.304 1,000,995 9.2310 0.50%
2021-11-23 0 11.92 11.92 11.94 11.90 12.14 1,346,521 16,134,117 11.982 9.181 9.181 9.196 9.165 9.350 1,748,290 9.2285 -1.16%
2021-11-22 0 12.06 12.04 12.06 12.00 12.14 1,624,625 19,566,228 12.044 9.289 9.273 9.289 9.242 9.350 2,109,373 9.2758 -0.33%
2021-11-19 0 12.10 12.10 12.12 12.06 12.16 811,079 9,813,716 12.100 9.319 9.319 9.335 9.289 9.366 1,053,085 9.3190 -0.82%
2021-11-18 0 12.20 12.18 12.20 12.04 12.22 748,424 9,101,533 12.161 9.396 9.381 9.396 9.273 9.412 971,735 9.3663 0.00%
2021-11-17 0 12.20 12.20 12.22 12.10 12.26 846,549 10,317,245 12.187 9.396 9.396 9.412 9.319 9.443 1,099,138 9.3867 -0.33%
2021-11-16 0 12.24 12.24 12.26 12.18 12.30 1,421,827 17,412,721 12.247 9.427 9.427 9.443 9.381 9.473 1,846,065 9.4323 -0.49%
2021-11-15 0 12.30 12.28 12.30 12.18 12.36 732,144 8,982,658 12.269 9.473 9.458 9.473 9.381 9.520 950,598 9.4495 -0.16%
2021-11-12 0 12.32 12.32 12.36 12.14 12.38 899,939 11,075,458 12.307 9.489 9.489 9.520 9.350 9.535 1,168,459 9.4787 0.00%
2021-11-11 0 12.32 12.30 12.32 12.08 12.36 1,044,223 12,796,063 12.254 9.489 9.473 9.489 9.304 9.520 1,355,793 9.4381 2.33%
2021-11-10 0 12.04 12.04 12.06 11.86 12.28 4,122,237 49,515,769 12.012 9.273 9.273 9.289 9.134 9.458 5,352,211 9.2515 -1.63%
2021-11-09 0 12.24 12.24 12.26 12.22 12.62 2,287,350 28,119,794 12.294 9.427 9.427 9.443 9.412 9.720 2,969,839 9.4685 -2.24%
2021-11-08 0 12.52 12.50 12.52 12.26 12.54 771,121 9,611,171 12.464 9.643 9.627 9.643 9.443 9.658 1,001,205 9.5996 1.62%
2021-11-05 0 12.32 12.32 12.34 12.24 12.44 1,419,923 17,487,153 12.316 9.489 9.489 9.504 9.427 9.581 1,843,593 9.4854 -0.96%
2021-11-04 0 12.44 12.42 12.44 12.28 12.52 1,585,422 19,668,437 12.406 9.581 9.566 9.581 9.458 9.643 2,058,473 9.5549 -0.64%
2021-11-03 0 12.52 12.50 12.52 12.42 12.76 1,824,298 22,874,188 12.539 9.643 9.627 9.643 9.566 9.828 2,368,624 9.6572 -2.03%
2021-11-02 0 12.78 12.72 12.78 12.64 12.88 1,310,141 16,709,539 12.754 9.843 9.797 9.843 9.735 9.920 1,701,055 9.8230 0.79%
2021-11-01 0 12.68 12.66 12.68 12.60 12.74 548,510 6,950,107 12.671 9.766 9.751 9.766 9.704 9.812 712,172 9.7590 -0.94%
2021-10-29 0 12.80 12.78 12.80 12.70 12.94 728,305 9,316,125 12.792 9.858 9.843 9.858 9.781 9.966 945,613 9.8519 -0.47%
2021-10-28 0 12.86 12.82 12.86 12.76 12.94 919,263 11,808,458 12.846 9.905 9.874 9.905 9.828 9.966 1,193,548 9.8936 0.31%
2021-10-27 0 12.82 12.82 12.84 12.72 12.90 712,286 9,129,418 12.817 9.874 9.874 9.889 9.797 9.935 924,815 9.8716 -0.62%
2021-10-26 0 12.90 12.88 12.90 12.80 12.94 652,770 8,407,153 12.879 9.935 9.920 9.935 9.858 9.966 847,540 9.9195 0.16%
2021-10-25 0 12.88 12.86 12.88 12.82 12.98 1,090,380 14,051,310 12.887 9.920 9.905 9.920 9.874 9.997 1,415,723 9.9252 -0.31%
2021-10-22 0 12.92 12.92 12.96 12.84 12.98 620,459 8,020,486 12.927 9.951 9.951 9.982 9.889 9.997 805,589 9.9561 0.31%
2021-10-21 0 12.88 12.88 12.90 12.86 13.14 1,674,363 21,718,226 12.971 9.920 9.920 9.935 9.905 10.12 2,173,952 9.9902 0.31%
2021-10-20 0 12.84 12.84 12.86 12.72 12.90 1,451,516 18,593,557 12.810 9.889 9.889 9.905 9.797 9.935 1,884,613 9.8660 -0.47%
2021-10-19 0 12.90 12.88 12.90 12.72 13.04 1,599,099 20,654,182 12.916 9.935 9.920 9.935 9.797 10.04 2,076,231 9.9479 1.42%
2021-10-18 0 12.72 12.72 12.74 12.64 12.88 1,634,268 20,809,905 12.733 9.797 9.797 9.812 9.735 9.920 2,121,893 9.8072 -0.31%
2021-10-15 0 12.76 12.76 12.78 12.70 12.98 2,340,086 29,967,295 12.806 9.828 9.828 9.843 9.781 9.997 3,038,310 9.8631 -1.39%
2021-10-12 0 12.94 12.94 12.98 12.86 13.08 939,636 12,175,538 12.958 9.966 9.966 9.997 9.905 10.07 1,220,000 9.9799 -0.15%
2021-10-11 0 12.96 12.96 12.98 12.86 13.10 1,151,151 14,966,123 13.001 9.982 9.982 9.997 9.905 10.09 1,494,626 10.013 0.93%
2021-10-08 0 12.84 12.84 12.88 12.80 13.08 1,717,645 22,088,369 12.860 9.889 9.889 9.920 9.858 10.07 2,230,148 9.9044 -1.23%
2021-10-07 0 13.00 13.00 13.04 12.62 13.08 2,350,587 30,453,387 12.956 10.01 10.01 10.04 9.720 10.07 3,051,944 9.9784 3.01%
2021-10-06 0 12.62 12.62 12.64 12.40 12.68 1,449,775 18,204,914 12.557 9.720 9.720 9.735 9.550 9.766 1,882,352 9.6714 0.32%
2021-10-05 0 12.58 12.58 12.60 12.42 12.68 1,905,347 23,932,893 12.561 9.689 9.689 9.704 9.566 9.766 2,473,856 9.6743 -1.26%
2021-10-04 0 12.74 12.72 12.74 12.58 12.90 1,981,978 25,176,690 12.703 9.812 9.797 9.812 9.689 9.935 2,573,351 9.7836 1.43%
2021-09-30 0 12.56 12.56 12.58 12.52 12.90 2,976,135 37,646,244 12.649 9.674 9.674 9.689 9.643 9.935 3,864,140 9.7425 -1.26%
2021-09-29 0 12.72 12.70 12.72 12.36 12.76 1,649,515 20,827,047 12.626 9.797 9.781 9.797 9.520 9.828 2,141,690 9.7246 1.44%
2021-09-28 0 12.54 12.54 12.56 12.20 12.62 1,656,762 20,722,928 12.508 9.658 9.658 9.674 9.396 9.720 2,151,099 9.6336 2.28%
2021-09-27 0 12.26 12.24 12.26 12.18 12.38 1,601,106 19,610,342 12.248 9.443 9.427 9.443 9.381 9.535 2,078,837 9.4333 0.16%
2021-09-24 0 12.24 12.24 12.26 12.20 12.74 2,149,017 26,596,093 12.376 9.427 9.427 9.443 9.396 9.812 2,790,231 9.5319 -1.77%
2021-09-23 0 12.46 12.46 12.48 12.34 12.52 2,505,846 31,168,209 12.438 9.597 9.597 9.612 9.504 9.643 3,253,529 9.5798 1.63%
2021-09-21 0 12.26 12.26 12.30 12.04 12.32 1,933,180 23,609,290 12.213 9.443 9.443 9.473 9.273 9.489 2,509,993 9.4061 0.99%
2021-09-20 0 12.14 12.12 12.14 12.04 12.68 3,219,374 39,243,664 12.190 9.350 9.335 9.350 9.273 9.766 4,179,956 9.3885 -4.26%
2021-09-17 0 12.68 12.68 12.70 12.54 12.94 3,517,931 44,699,740 12.706 9.766 9.766 9.781 9.658 9.966 4,567,595 9.7863 -1.55%
2021-09-16 0 12.88 12.86 12.88 12.82 13.24 2,031,050 26,318,686 12.958 9.920 9.905 9.920 9.874 10.20 2,637,065 9.9803 -3.16%
2021-09-15 0 13.30 13.30 13.32 13.24 13.58 2,785,016 37,260,467 13.379 10.24 10.24 10.26 10.20 10.46 3,615,996 10.304 -1.48%
2021-09-14 0 13.50 13.50 13.54 13.40 13.80 3,811,156 51,949,980 13.631 10.40 10.40 10.43 10.32 10.63 4,948,311 10.499 0.60%
2021-09-13 0 13.42 13.40 13.42 13.26 13.66 4,877,588 65,728,551 13.476 10.34 10.32 10.34 10.21 10.52 6,332,940 10.379 0.30%
2021-09-10 0 13.38 13.38 13.40 12.86 13.50 5,652,623 75,295,997 13.321 10.31 10.31 10.32 9.905 10.40 7,339,226 10.259 4.04%
2021-09-09 0 12.86 12.86 12.88 12.66 13.00 4,062,965 52,382,776 12.893 9.905 9.905 9.920 9.751 10.01 5,275,254 9.9299 0.78%
2021-09-08 0 12.76 12.76 12.78 12.54 12.82 3,560,032 45,165,353 12.687 9.828 9.828 9.843 9.658 9.874 4,622,258 9.7713 1.11%
2021-09-07 0 12.62 12.62 12.64 12.62 13.00 3,313,299 42,080,434 12.700 9.720 9.720 9.735 9.720 10.01 4,301,906 9.7818 -2.17%
2021-09-06 0 12.90 12.90 12.96 12.82 13.10 3,028,137 39,154,532 12.930 9.935 9.935 9.982 9.874 10.09 3,931,659 9.9588 -0.46%
2021-09-03 0 12.96 12.96 13.02 12.90 13.14 3,214,652 41,749,191 12.987 9.982 9.982 10.03 9.935 10.12 4,173,825 10.003 -0.38%
2021-09-02 0 13.36 13.36 13.38 13.16 13.44 3,666,888 48,824,679 13.315 10.02 10.02 10.04 9.870 10.08 4,889,079 9.9865 0.00%
2021-09-01 0 13.36 13.36 13.38 12.78 13.48 35,667,116 466,610,480 13.082 10.02 10.02 10.04 9.585 10.11 47,555,136 9.8120 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 9.780 9.780 9.795 9.405 9.885 107,320,236 9.7535 2.03%
2021-08-30 0 12.78 12.76 12.78 12.38 12.86 8,224,538 104,059,091 12.652 9.585 9.570 9.585 9.285 9.645 10,965,816 9.4894 1.59%
2021-08-27 0 12.58 12.56 12.58 12.48 12.64 4,212,016 53,039,637 12.592 9.435 9.420 9.435 9.360 9.480 5,615,901 9.4445 0.64%
2021-08-26 0 12.50 12.50 12.52 12.50 12.82 4,762,833 59,970,021 12.591 9.375 9.375 9.390 9.375 9.615 6,350,308 9.4436 -2.65%
2021-08-25 0 12.84 12.82 12.84 12.68 13.08 3,265,811 41,946,996 12.844 9.630 9.615 9.630 9.510 9.810 4,354,321 9.6334 1.26%
2021-08-24 0 12.68 12.66 12.68 12.62 12.94 7,101,547 90,063,549 12.682 9.510 9.495 9.510 9.465 9.705 9,468,526 9.5119 -1.25%
2021-08-23 0 12.84 12.82 12.84 12.82 13.48 3,538,129 45,931,019 12.982 9.630 9.615 9.630 9.615 10.11 4,717,404 9.7365 -3.31%
2021-08-20 0 13.28 13.26 13.28 12.90 13.30 6,854,901 90,450,450 13.195 9.960 9.945 9.960 9.675 9.975 9,139,672 9.8965 4.24%
2021-08-19 0 12.74 12.72 12.74 12.34 13.08 4,728,071 60,056,906 12.702 9.555 9.540 9.555 9.255 9.810 6,303,960 9.5269 1.59%
2021-08-18 0 12.54 12.52 12.54 12.54 12.86 5,197,775 65,612,059 12.623 9.405 9.390 9.405 9.405 9.645 6,930,218 9.4675 -2.03%
2021-08-17 0 12.80 12.78 12.80 12.80 12.96 2,578,662 33,153,228 12.857 9.600 9.585 9.600 9.600 9.720 3,438,142 9.6428 -1.54%
2021-08-16 0 13.00 12.98 13.00 12.78 13.18 3,364,907 43,752,435 13.003 9.750 9.735 9.750 9.585 9.885 4,486,447 9.7521 -0.15%
2021-08-13 0 13.02 13.00 13.02 13.00 13.22 2,977,536 38,863,744 13.052 9.765 9.750 9.765 9.750 9.915 3,969,963 9.7894 -1.51%
2021-08-12 0 13.22 13.20 13.22 13.18 13.32 2,511,524 33,186,569 13.214 9.915 9.900 9.915 9.885 9.990 3,348,627 9.9105 -0.90%
2021-08-11 0 13.34 13.32 13.34 12.82 13.44 3,992,562 53,045,898 13.286 10.01 9.990 10.01 9.615 10.08 5,323,302 9.9648 3.89%
2021-08-10 0 12.84 12.82 12.84 12.68 12.84 2,530,787 32,407,443 12.805 9.630 9.615 9.630 9.510 9.630 3,374,310 9.6042 0.16%
2021-08-09 0 12.82 12.80 12.82 12.50 12.84 3,025,469 38,569,314 12.748 9.615 9.600 9.615 9.375 9.630 4,033,872 9.5614 1.91%
2021-08-06 0 12.58 12.56 12.58 12.54 12.82 2,638,796 33,269,786 12.608 9.435 9.420 9.435 9.405 9.615 3,518,319 9.4562 -2.02%
2021-08-05 0 12.84 12.82 12.84 12.76 13.02 1,729,281 22,247,453 12.865 9.630 9.615 9.630 9.570 9.765 2,305,659 9.6491 -0.62%
2021-08-04 0 12.92 12.90 12.92 12.86 13.00 1,897,264 24,521,082 12.924 9.690 9.675 9.690 9.645 9.750 2,529,631 9.6935 -0.46%
2021-08-03 0 12.98 12.96 12.98 12.94 13.02 2,214,332 28,732,492 12.976 9.735 9.720 9.735 9.705 9.765 2,952,379 9.7320 -0.31%
2021-08-02 0 13.02 13.00 13.02 12.68 13.04 3,628,642 46,740,174 12.881 9.765 9.750 9.765 9.510 9.780 4,838,086 9.6609 1.72%
2021-07-30 0 12.80 12.78 12.80 12.46 12.98 4,257,074 54,415,360 12.782 9.600 9.585 9.600 9.345 9.735 5,675,977 9.5870 2.89%
2021-07-29 0 12.44 12.42 12.44 12.18 12.50 3,986,444 49,485,689 12.413 9.330 9.315 9.330 9.135 9.375 5,315,145 9.3103 2.64%
2021-07-28 0 12.12 12.10 12.12 12.04 12.42 4,089,167 49,515,994 12.109 9.090 9.075 9.090 9.030 9.315 5,452,106 9.0820 -2.57%
2021-07-27 0 12.44 12.42 12.44 12.42 12.64 3,015,248 37,713,851 12.508 9.330 9.315 9.330 9.315 9.480 4,020,245 9.3810 -0.16%
2021-07-26 0 12.46 12.44 12.46 12.44 13.18 3,646,127 45,882,284 12.584 9.345 9.330 9.345 9.330 9.885 4,861,398 9.4381 -4.45%
2021-07-23 0 13.04 13.02 13.04 13.00 13.10 1,404,476 18,313,195 13.039 9.780 9.765 9.780 9.750 9.825 1,872,595 9.7796 0.15%
2021-07-22 0 13.02 13.00 13.02 13.00 13.22 4,168,128 54,266,119 13.019 9.765 9.750 9.765 9.750 9.915 5,557,385 9.7647 -1.51%
2021-07-21 0 13.22 13.20 13.22 13.20 13.40 1,453,912 19,229,943 13.226 9.915 9.900 9.915 9.900 10.05 1,938,508 9.9200 -0.60%
2021-07-20 0 13.30 13.28 13.30 13.28 13.52 2,066,105 27,512,937 13.316 9.975 9.960 9.975 9.960 10.14 2,754,748 9.9875 -1.19%
2021-07-19 0 13.46 13.44 13.46 13.44 13.54 1,552,659 20,915,665 13.471 10.10 10.08 10.10 10.08 10.16 2,070,168 10.103 -0.59%
2021-07-16 0 13.54 13.52 13.54 13.42 13.56 2,353,867 31,866,366 13.538 10.16 10.14 10.16 10.07 10.17 3,138,422 10.154 0.74%
2021-07-15 0 13.44 13.42 13.44 13.42 13.56 4,752,921 64,024,656 13.471 10.08 10.07 10.08 10.07 10.17 6,337,092 10.103 -0.44%
2021-07-14 0 13.50 13.48 13.50 13.50 13.70 2,154,824 29,157,885 13.531 10.13 10.11 10.13 10.13 10.28 2,873,037 10.149 -1.46%
2021-07-13 0 13.70 13.68 13.70 13.66 13.74 5,098,213 69,767,515 13.685 10.28 10.26 10.28 10.25 10.31 6,797,472 10.264 -0.15%
2021-07-12 0 13.72 13.70 13.72 13.70 13.88 1,601,457 22,029,151 13.756 10.29 10.28 10.29 10.28 10.41 2,135,230 10.317 0.00%
2021-07-09 0 13.72 13.70 13.72 13.70 13.80 1,150,694 15,779,770 13.713 10.29 10.28 10.29 10.28 10.35 1,534,226 10.285 -0.58%
2021-07-08 0 13.80 13.78 13.80 13.78 13.94 1,497,597 20,683,029 13.811 10.35 10.34 10.35 10.34 10.46 1,996,753 10.358 -0.14%
2021-07-07 0 13.82 13.80 13.82 13.80 13.98 2,629,392 36,397,821 13.843 10.37 10.35 10.37 10.35 10.49 3,505,781 10.382 -0.58%
2021-07-06 0 13.90 13.88 13.90 13.86 14.20 2,956,020 41,227,128 13.947 10.43 10.41 10.43 10.40 10.65 3,941,276 10.460 -1.70%
2021-07-05 0 14.14 14.12 14.14 14.14 14.24 903,275 12,803,471 14.174 10.61 10.59 10.61 10.61 10.68 1,204,341 10.631 -0.56%
2021-07-02 0 14.22 14.20 14.22 14.20 14.42 2,198,014 31,279,787 14.231 10.67 10.65 10.67 10.65 10.82 2,930,623 10.673 -1.39%
2021-06-30 0 14.42 14.40 14.42 13.94 14.98 4,189,795 60,417,270 14.420 10.82 10.80 10.82 10.46 11.24 5,586,274 10.815 -3.74%
2021-06-29 0 14.98 14.98 15.02 14.98 15.12 1,331,341 19,984,212 15.011 11.24 11.24 11.27 11.24 11.34 1,775,083 11.258 -0.27%
2021-06-28 0 15.02 15.00 15.02 15.02 15.16 312,716 4,704,432 15.044 11.27 11.25 11.27 11.27 11.37 416,946 11.283 -0.53%
2021-06-25 0 15.10 15.08 15.10 15.06 15.16 1,087,180 16,435,359 15.117 11.33 11.31 11.33 11.30 11.37 1,449,542 11.338 0.27%
2021-06-24 0 15.06 15.04 15.06 15.06 15.10 756,627 11,403,523 15.072 11.30 11.28 11.30 11.30 11.33 1,008,814 11.304 -0.26%
2021-06-23 0 15.10 15.08 15.10 15.10 15.22 938,733 14,201,057 15.128 11.33 11.31 11.33 11.33 11.42 1,251,617 11.346 -0.40%
2021-06-22 0 15.16 15.14 15.16 15.14 15.36 826,713 12,542,245 15.171 11.37 11.36 11.37 11.36 11.52 1,102,260 11.379 -0.13%
2021-06-21 0 15.18 15.18 15.20 15.10 15.24 1,173,490 17,803,158 15.171 11.39 11.39 11.40 11.33 11.43 1,564,620 11.379 -0.65%
2021-06-18 0 15.28 15.26 15.28 15.12 15.58 5,849,484 89,351,848 15.275 11.46 11.45 11.46 11.34 11.69 7,799,145 11.457 0.79%
2021-06-17 0 15.16 15.16 15.18 15.12 15.26 1,528,563 23,187,602 15.170 11.37 11.37 11.39 11.34 11.45 2,038,040 11.377 -0.66%
2021-06-16 0 15.26 15.26 15.30 15.26 15.56 553,501 8,464,326 15.292 11.45 11.45 11.48 11.45 11.67 737,986 11.470 -0.52%
2021-06-15 0 15.34 15.32 15.34 15.32 15.62 1,639,007 25,335,113 15.458 11.51 11.49 11.51 11.49 11.72 2,185,296 11.593 -1.67%
2021-06-11 0 15.60 15.60 15.62 15.60 15.68 409,033 6,392,087 15.627 11.70 11.70 11.72 11.70 11.76 545,366 11.721 -0.13%
2021-06-10 0 15.62 15.60 15.62 15.60 15.80 1,359,416 21,267,136 15.644 11.72 11.70 11.72 11.70 11.85 1,812,516 11.733 -0.76%
2021-06-09 0 15.74 15.72 15.74 15.72 15.88 1,279,405 20,148,803 15.749 11.81 11.79 11.81 11.79 11.91 1,705,837 11.812 -0.38%
2021-06-08 0 15.80 15.76 15.80 15.74 15.80 1,249,138 19,712,653 15.781 11.85 11.82 11.85 11.81 11.85 1,665,482 11.836 0.13%
2021-06-07 0 15.78 15.76 15.78 15.74 15.88 713,009 11,251,765 15.781 11.84 11.82 11.84 11.81 11.91 950,658 11.836 -0.13%
2021-06-04 0 15.80 15.80 15.82 15.80 16.04 635,288 10,077,935 15.864 11.85 11.85 11.87 11.85 12.03 847,033 11.898 -1.13%
2021-06-03 0 15.98 15.94 15.98 15.90 16.06 1,333,846 21,326,765 15.989 11.99 11.96 11.99 11.93 12.05 1,778,423 11.992 0.88%
2021-06-02 0 15.84 15.84 15.86 15.74 15.96 1,962,010 31,061,415 15.831 11.88 11.88 11.90 11.81 11.97 2,615,957 11.874 0.13%
2021-06-01 0 15.82 15.80 15.82 15.62 15.86 1,005,593 15,827,938 15.740 11.87 11.85 11.87 11.72 11.90 1,340,762 11.805 1.28%
2021-05-31 0 15.62 15.62 15.64 15.60 15.90 2,140,387 33,574,686 15.686 11.72 11.72 11.73 11.70 11.93 2,853,788 11.765 -1.76%
2021-05-28 0 15.90 15.88 15.90 15.78 15.98 2,180,133 34,657,000 15.897 11.93 11.91 11.93 11.84 11.99 2,906,782 11.923 0.63%
2021-05-27 0 15.80 15.80 15.82 15.80 16.40 8,774,535 139,854,976 15.939 11.85 11.85 11.87 11.85 12.30 11,699,129 11.954 -2.83%
2021-05-26 0 16.26 16.24 16.26 16.00 16.38 2,267,003 36,864,388 16.261 12.20 12.18 12.20 12.00 12.29 3,022,606 12.196 1.63%
2021-05-25 0 16.00 16.00 16.02 15.84 16.04 1,714,249 27,373,184 15.968 12.00 12.00 12.02 11.88 12.03 2,285,616 11.976 0.38%
2021-05-24 0 15.94 15.92 15.94 15.82 16.10 2,099,183 33,506,474 15.962 11.96 11.94 11.96 11.87 12.08 2,798,851 11.972 -0.87%
2021-05-21 0 16.08 16.04 16.08 16.02 16.10 1,206,290 19,386,648 16.071 12.06 12.03 12.06 12.02 12.08 1,608,352 12.054 0.50%
2021-05-20 0 16.00 16.00 16.02 15.90 16.22 2,291,553 36,690,952 16.011 12.00 12.00 12.02 11.93 12.17 3,055,339 12.009 0.00%
2021-05-18 0 16.00 16.00 16.02 15.88 16.14 907,623 14,527,768 16.006 12.00 12.00 12.02 11.91 12.11 1,210,138 12.005 -0.25%
2021-05-17 0 16.04 16.02 16.04 15.86 16.22 1,223,410 19,581,383 16.006 12.03 12.02 12.03 11.90 12.17 1,631,178 12.004 0.88%
2021-05-14 0 15.90 15.84 15.90 15.64 15.90 1,341,431 21,244,633 15.837 11.93 11.88 11.93 11.73 11.93 1,788,536 11.878 1.40%
2021-05-13 0 15.68 15.62 15.68 15.56 15.74 968,038 15,144,406 15.644 11.76 11.72 11.76 11.67 11.81 1,290,690 11.734 -0.38%
2021-05-12 0 15.74 15.72 15.74 15.66 15.78 1,283,013 20,183,013 15.731 11.81 11.79 11.81 11.75 11.84 1,710,647 11.798 -0.25%
2021-05-11 0 15.78 15.74 15.78 15.70 15.90 1,226,229 19,330,533 15.764 11.84 11.81 11.84 11.78 11.93 1,634,937 11.823 -1.50%
2021-05-10 0 16.02 15.98 16.02 15.88 16.06 1,056,899 16,883,331 15.974 12.02 11.99 12.02 11.91 12.05 1,409,168 11.981 0.13%
2021-05-07 0 16.00 15.98 16.00 15.90 16.12 1,279,281 20,495,921 16.021 12.00 11.99 12.00 11.93 12.09 1,705,671 12.016 0.25%
2021-05-06 0 15.96 15.94 15.96 15.72 15.96 3,409,378 54,061,352 15.857 11.97 11.96 11.97 11.79 11.97 4,545,740 11.893 1.66%
2021-05-05 0 15.70 15.68 15.70 15.62 15.78 1,578,499 24,793,736 15.707 11.78 11.76 11.78 11.72 11.84 2,104,620 11.781 0.38%
2021-05-04 0 15.64 15.62 15.64 15.64 15.80 882,779 13,836,148 15.673 11.73 11.72 11.73 11.73 11.85 1,177,013 11.755 -0.38%
2021-05-03 0 15.70 15.68 15.70 15.70 16.30 1,851,414 29,405,254 15.883 11.78 11.76 11.78 11.78 12.23 2,468,499 11.912 -3.80%
2021-04-30 0 16.32 16.30 16.32 16.30 16.68 1,608,249 26,259,787 16.328 12.24 12.23 12.24 12.23 12.51 2,144,286 12.246 -1.57%
2021-04-29 0 16.58 16.54 16.58 16.38 16.58 1,400,134 23,104,033 16.501 12.44 12.41 12.44 12.29 12.44 1,866,805 12.376 0.97%
2021-04-28 0 16.42 16.40 16.42 16.40 16.74 1,129,483 18,609,049 16.476 12.32 12.30 12.32 12.30 12.56 1,505,945 12.357 -1.91%
2021-04-27 0 16.74 16.62 16.74 16.52 16.74 1,168,285 19,468,297 16.664 12.56 12.47 12.56 12.39 12.56 1,557,680 12.498 0.60%
2021-04-26 0 16.64 16.64 16.66 16.60 16.84 489,687 8,162,347 16.668 12.48 12.48 12.50 12.45 12.63 652,902 12.502 -0.83%
2021-04-23 0 16.78 16.74 16.78 16.60 16.80 926,855 15,487,064 16.709 12.59 12.56 12.59 12.45 12.60 1,235,780 12.532 0.36%
2021-04-22 0 16.72 16.70 16.72 16.66 16.84 371,417 6,206,981 16.712 12.54 12.53 12.54 12.50 12.63 495,212 12.534 -0.24%
2021-04-21 0 16.76 16.76 16.78 16.60 16.92 781,462 13,091,692 16.753 12.57 12.57 12.59 12.45 12.69 1,041,927 12.565 -0.83%
2021-04-20 0 16.90 16.88 16.90 16.62 16.98 1,178,763 19,860,212 16.848 12.68 12.66 12.68 12.47 12.74 1,571,650 12.637 1.56%
2021-04-19 0 16.64 16.62 16.64 16.54 16.72 391,914 6,525,623 16.651 12.48 12.47 12.48 12.41 12.54 522,541 12.488 0.00%
2021-04-16 0 16.64 16.64 16.66 16.50 16.76 1,048,960 17,442,300 16.628 12.48 12.48 12.50 12.38 12.57 1,398,583 12.471 -0.48%
2021-04-15 0 16.72 16.70 16.72 16.62 17.00 1,200,689 20,063,165 16.710 12.54 12.53 12.54 12.47 12.75 1,600,884 12.533 -1.18%
2021-04-14 0 16.92 16.90 16.92 16.70 17.08 1,306,104 22,085,376 16.909 12.69 12.68 12.69 12.53 12.81 1,741,435 12.682 -0.94%
2021-04-13 0 17.08 17.06 17.08 16.56 17.36 2,476,711 42,446,009 17.138 12.81 12.80 12.81 12.42 13.02 3,302,211 12.854 2.89%
2021-04-12 0 16.60 16.56 16.60 16.38 16.64 1,070,282 17,691,963 16.530 12.45 12.42 12.45 12.29 12.48 1,427,012 12.398 0.73%
2021-04-09 0 16.48 16.46 16.48 16.32 16.50 1,314,842 21,605,066 16.432 12.36 12.35 12.36 12.24 12.38 1,753,085 12.324 -0.60%
2021-04-08 0 16.58 16.56 16.58 16.24 16.60 1,313,595 21,716,424 16.532 12.44 12.42 12.44 12.18 12.45 1,751,422 12.399 0.97%
2021-04-07 0 16.42 16.40 16.42 16.30 16.56 2,331,759 38,250,821 16.404 12.32 12.30 12.32 12.23 12.42 3,108,945 12.303 0.74%
2021-04-01 0 16.30 16.30 16.32 16.22 16.72 985,149 16,091,520 16.334 12.23 12.23 12.24 12.17 12.54 1,313,504 12.251 -1.57%
2021-03-31 0 16.56 16.56 16.58 16.56 16.88 1,456,646 24,187,364 16.605 12.42 12.42 12.44 12.42 12.66 1,942,153 12.454 -0.96%
2021-03-30 0 16.72 16.70 16.72 16.44 16.78 1,792,032 29,882,599 16.675 12.54 12.53 12.54 12.33 12.59 2,389,325 12.507 1.70%
2021-03-29 0 16.44 16.44 16.46 16.24 16.62 1,037,644 17,070,259 16.451 12.33 12.33 12.35 12.18 12.47 1,383,496 12.338 -0.60%
2021-03-26 0 16.54 16.54 16.56 16.52 16.70 1,679,533 27,825,887 16.568 12.41 12.41 12.42 12.39 12.53 2,239,329 12.426 -0.12%
2021-03-25 0 16.56 16.54 16.56 16.20 16.90 2,183,836 36,195,645 16.574 12.42 12.41 12.42 12.15 12.68 2,911,719 12.431 -0.84%
2021-03-24 0 16.70 16.68 16.70 16.66 17.12 1,753,222 29,414,637 16.777 12.53 12.51 12.53 12.50 12.84 2,337,579 12.583 -1.76%
2021-03-23 0 17.00 16.98 17.00 16.86 17.32 2,479,936 42,163,080 17.002 12.75 12.74 12.75 12.65 12.99 3,306,510 12.752 -0.70%
2021-03-22 0 17.12 17.10 17.12 16.86 17.26 2,743,964 46,953,601 17.112 12.84 12.83 12.84 12.65 12.95 3,658,540 12.834 1.66%
2021-03-19 0 16.84 16.84 16.94 16.84 18.16 7,234,827 123,726,196 17.101 12.63 12.63 12.71 12.63 13.62 9,646,229 12.826 -6.65%
2021-03-18 0 18.04 18.02 18.04 17.96 18.28 1,890,391 34,213,582 18.099 13.53 13.52 13.53 13.47 13.71 2,520,467 13.574 0.22%
2021-03-17 0 18.00 17.98 18.00 17.72 18.16 1,620,316 29,120,822 17.972 13.50 13.49 13.50 13.29 13.62 2,160,375 13.480 -0.33%
2021-03-16 0 18.06 18.02 18.06 17.90 18.32 1,324,502 23,904,806 18.048 13.55 13.52 13.55 13.43 13.74 1,765,965 13.536 1.57%
2021-03-15 0 17.78 17.76 17.78 17.70 18.00 829,547 14,784,512 17.822 13.34 13.32 13.34 13.28 13.50 1,106,039 13.367 -1.11%
2021-03-12 0 17.98 17.98 18.06 17.98 18.48 1,112,257 20,129,263 18.098 13.49 13.49 13.55 13.49 13.86 1,482,978 13.574 -2.18%
2021-03-11 0 18.38 18.38 18.42 18.22 19.50 1,293,768 24,128,646 18.650 13.79 13.79 13.82 13.67 14.63 1,724,987 13.988 -1.71%
2021-03-10 0 18.94 18.94 18.98 18.70 19.22 2,355,961 44,573,765 18.920 14.03 14.03 14.05 13.85 14.23 3,181,529 14.010 -1.56%
2021-03-09 0 19.24 19.10 19.24 18.40 19.28 3,240,100 61,641,663 19.025 14.25 14.14 14.25 13.63 14.28 4,375,485 14.088 5.14%
2021-03-08 0 18.30 18.28 18.30 18.16 18.68 1,618,212 29,351,396 18.138 13.55 13.54 13.55 13.45 13.83 2,185,261 13.432 1.89%
2021-03-05 0 17.96 17.94 17.96 17.72 18.28 1,208,104 21,650,073 17.921 13.30 13.28 13.30 13.12 13.54 1,631,444 13.270 -2.18%
2021-03-04 0 18.36 18.36 18.42 17.46 18.48 1,613,566 29,363,988 18.198 13.60 13.60 13.64 12.93 13.68 2,178,986 13.476 2.34%
2021-03-03 0 17.94 17.92 17.94 17.78 18.04 609,877 10,927,110 17.917 13.28 13.27 13.28 13.17 13.36 823,588 13.268 1.13%
2021-03-02 0 17.74 17.72 17.74 17.60 18.10 935,332 16,580,198 17.727 13.14 13.12 13.14 13.03 13.40 1,263,088 13.127 0.45%
2021-03-01 0 17.66 17.66 17.68 17.62 18.60 2,259,945 40,310,941 17.837 13.08 13.08 13.09 13.05 13.77 3,051,867 13.209 -3.60%
2021-02-26 0 18.32 18.32 18.34 17.76 18.56 3,413,370 62,493,634 18.308 13.57 13.57 13.58 13.15 13.74 4,609,472 13.558 -0.54%
2021-02-25 0 18.42 18.40 18.42 17.84 18.56 2,295,225 42,127,749 18.355 13.64 13.63 13.64 13.21 13.74 3,099,510 13.592 3.25%
2021-02-24 0 17.84 17.82 17.84 17.80 18.78 2,284,026 41,348,046 18.103 13.21 13.20 13.21 13.18 13.91 3,084,387 13.406 -6.01%
2021-02-23 0 18.98 18.96 18.98 18.12 19.10 1,496,539 28,208,096 18.849 14.05 14.04 14.05 13.42 14.14 2,020,951 13.958 2.82%
2021-02-22 0 18.46 18.40 18.46 18.16 18.58 1,329,908 24,484,139 18.410 13.67 13.63 13.67 13.45 13.76 1,795,930 13.633 1.99%
2021-02-19 0 18.10 18.06 18.10 17.82 18.28 787,542 14,189,988 18.018 13.40 13.37 13.40 13.20 13.54 1,063,510 13.343 -1.20%
2021-02-18 0 18.32 18.30 18.32 18.16 19.08 787,143 14,499,787 18.421 13.57 13.55 13.57 13.45 14.13 1,062,971 13.641 -1.82%
2021-02-17 0 18.66 18.62 18.66 17.86 18.86 1,306,792 24,080,829 18.427 13.82 13.79 13.82 13.23 13.97 1,764,714 13.646 3.78%
2021-02-16 0 17.98 17.96 17.98 17.62 18.20 1,388,549 24,859,427 17.903 13.31 13.30 13.31 13.05 13.48 1,875,120 13.258 1.35%
2021-02-11 0 17.74 17.68 17.74 17.44 17.76 510,165 8,992,688 17.627 13.14 13.09 13.14 12.91 13.15 688,935 13.053 0.91%
2021-02-10 0 17.58 17.50 17.58 17.00 17.58 951,509 16,574,439 17.419 13.02 12.96 13.02 12.59 13.02 1,284,934 12.899 3.41%
2021-02-09 0 17.00 16.96 17.00 16.94 17.34 358,540 6,105,613 17.029 12.59 12.56 12.59 12.54 12.84 484,178 12.610 -0.58%
2021-02-08 0 17.10 17.10 17.12 16.92 17.38 668,740 11,410,282 17.062 12.66 12.66 12.68 12.53 12.87 903,078 12.635 -0.81%
2021-02-05 0 17.24 17.20 17.24 17.08 17.46 495,809 8,554,157 17.253 12.77 12.74 12.77 12.65 12.93 669,549 12.776 0.00%
2021-02-04 0 17.24 17.20 17.24 17.00 17.50 620,807 10,685,503 17.212 12.77 12.74 12.77 12.59 12.96 838,348 12.746 -0.69%
2021-02-03 0 17.36 17.34 17.36 17.28 17.66 1,229,771 21,430,187 17.426 12.86 12.84 12.86 12.80 13.08 1,660,703 12.904 -1.81%
2021-02-02 0 17.68 17.64 17.68 17.20 17.80 1,625,577 28,687,338 17.647 13.09 13.06 13.09 12.74 13.18 2,195,206 13.068 2.91%
2021-02-01 0 17.18 17.16 17.18 16.68 17.24 1,921,950 32,796,081 17.064 12.72 12.71 12.72 12.35 12.77 2,595,433 12.636 2.14%
2021-01-29 0 16.82 16.80 16.82 16.68 17.00 1,234,231 20,770,314 16.829 12.46 12.44 12.46 12.35 12.59 1,666,726 12.462 0.12%
2021-01-28 0 16.80 16.80 16.82 16.22 16.80 1,379,196 22,976,739 16.660 12.44 12.44 12.46 12.01 12.44 1,862,489 12.337 1.82%
2021-01-27 0 16.50 16.50 16.56 16.40 16.86 857,184 14,143,780 16.500 12.22 12.22 12.26 12.14 12.49 1,157,556 12.219 -0.96%
2021-01-26 0 16.66 16.58 16.66 16.42 16.90 575,964 9,564,979 16.607 12.34 12.28 12.34 12.16 12.51 777,791 12.298 -0.12%
2021-01-25 0 16.68 16.66 16.68 16.64 16.98 838,731 14,023,192 16.720 12.35 12.34 12.35 12.32 12.57 1,132,636 12.381 -0.95%
2021-01-22 0 16.84 16.80 16.84 16.64 16.88 879,104 14,761,908 16.792 12.47 12.44 12.47 12.32 12.50 1,187,157 12.435 0.36%
2021-01-21 0 16.78 16.76 16.78 16.66 17.08 826,949 13,891,778 16.799 12.43 12.41 12.43 12.34 12.65 1,116,726 12.440 -0.94%
2021-01-20 0 16.94 16.94 16.96 16.84 17.10 1,068,780 18,115,269 16.949 12.54 12.54 12.56 12.47 12.66 1,443,298 12.551 -0.35%
2021-01-19 0 17.00 16.98 17.00 16.78 17.10 1,654,843 28,119,231 16.992 12.59 12.57 12.59 12.43 12.66 2,234,728 12.583 1.31%
2021-01-18 0 16.78 16.76 16.78 16.68 16.96 620,465 10,425,495 16.803 12.43 12.41 12.43 12.35 12.56 837,886 12.443 -1.06%
2021-01-15 0 16.96 16.92 16.96 16.42 17.00 904,440 15,169,723 16.773 12.56 12.53 12.56 12.16 12.59 1,221,371 12.420 0.47%
2021-01-14 0 16.88 16.86 16.88 16.82 17.08 677,284 11,452,716 16.910 12.50 12.49 12.50 12.46 12.65 914,616 12.522 0.00%
2021-01-13 0 16.88 16.86 16.88 16.70 17.00 1,070,281 18,071,392 16.885 12.50 12.49 12.50 12.37 12.59 1,445,325 12.503 0.12%
2021-01-12 0 16.86 16.84 16.86 16.70 17.00 748,420 12,640,599 16.890 12.49 12.47 12.49 12.37 12.59 1,010,679 12.507 -0.82%
2021-01-11 0 17.00 16.96 17.00 16.92 17.14 547,285 9,297,254 16.988 12.59 12.56 12.59 12.53 12.69 739,063 12.580 0.00%
2021-01-08 0 17.00 16.98 17.00 16.82 17.18 761,806 12,919,236 16.959 12.59 12.57 12.59 12.46 12.72 1,028,756 12.558 -0.58%
2021-01-07 0 17.10 17.06 17.10 16.66 17.18 1,264,000 21,537,237 17.039 12.66 12.63 12.66 12.34 12.72 1,706,927 12.618 0.35%
2021-01-06 0 17.04 17.02 17.04 16.38 17.04 867,921 14,610,538 16.834 12.62 12.60 12.62 12.13 12.62 1,172,055 12.466 2.40%
2021-01-05 0 16.64 16.62 16.64 16.40 16.96 1,274,457 21,132,122 16.581 12.32 12.31 12.32 12.14 12.56 1,721,048 12.279 0.00%
2021-01-04 0 16.64 16.62 16.64 16.46 16.74 381,680 6,350,305 16.638 12.32 12.31 12.32 12.19 12.40 515,427 12.320 0.48%
2020-12-31 0 16.56 16.56 16.70 16.50 16.98 535,220 8,885,135 16.601 12.26 12.26 12.37 12.22 12.57 722,770 12.293 -0.96%
2020-12-30 0 16.72 16.68 16.72 16.48 16.74 376,250 6,278,051 16.686 12.38 12.35 12.38 12.20 12.40 508,094 12.356 0.12%
2020-12-29 0 16.70 16.68 16.70 16.66 16.82 562,920 9,408,923 16.714 12.37 12.35 12.37 12.34 12.46 760,177 12.377 -0.12%
2020-12-28 0 16.72 16.68 16.72 16.52 16.82 522,369 8,714,823 16.683 12.38 12.35 12.38 12.23 12.46 705,416 12.354 1.95%
2020-12-24 0 16.40 16.36 16.40 16.32 16.56 323,420 5,309,933 16.418 12.14 12.11 12.14 12.09 12.26 436,752 12.158 -0.73%
2020-12-23 0 16.52 16.50 16.52 16.36 16.68 527,399 8,693,223 16.483 12.23 12.22 12.23 12.11 12.35 712,208 12.206 -0.60%
2020-12-22 0 16.62 16.60 16.62 16.40 16.94 696,591 11,532,596 16.556 12.31 12.29 12.31 12.14 12.54 940,688 12.260 -0.84%
2020-12-21 0 16.76 16.76 16.78 16.66 17.00 936,413 15,703,951 16.770 12.41 12.41 12.43 12.34 12.59 1,264,548 12.419 -1.41%
2020-12-18 0 17.00 16.86 17.00 16.78 17.00 1,906,439 32,274,920 16.929 12.59 12.49 12.59 12.43 12.59 2,574,487 12.536 1.55%
2020-12-17 0 16.74 16.72 16.74 16.60 17.12 1,064,860 17,818,619 16.733 12.40 12.38 12.40 12.29 12.68 1,438,005 12.391 -1.53%
2020-12-16 0 17.00 16.98 17.00 16.94 17.34 811,840 13,842,519 17.051 12.59 12.57 12.59 12.54 12.84 1,096,322 12.626 0.00%
2020-12-15 0 17.00 16.98 17.00 16.78 17.32 950,674 16,112,255 16.948 12.59 12.57 12.59 12.43 12.83 1,283,806 12.550 -0.12%
2020-12-14 0 17.02 17.00 17.02 16.90 17.14 596,400 10,144,208 17.009 12.60 12.59 12.60 12.51 12.69 805,389 12.595 -0.47%
2020-12-11 0 17.10 17.06 17.10 16.78 17.30 1,482,314 25,190,637 16.994 12.66 12.63 12.66 12.43 12.81 2,001,742 12.584 0.94%
2020-12-10 0 16.94 16.92 16.94 16.78 17.00 907,618 15,357,537 16.921 12.54 12.53 12.54 12.43 12.59 1,225,663 12.530 0.47%
2020-12-09 0 16.86 16.84 16.86 16.64 17.08 885,511 14,915,805 16.844 12.49 12.47 12.49 12.32 12.65 1,195,809 12.473 -0.24%
2020-12-08 0 16.90 16.86 16.90 16.72 17.10 647,879 10,921,738 16.858 12.51 12.49 12.51 12.38 12.66 874,907 12.483 0.36%
2020-12-07 0 16.84 16.84 16.88 16.70 17.20 647,570 10,938,150 16.891 12.47 12.47 12.50 12.37 12.74 874,489 12.508 -0.94%
2020-12-04 0 17.00 16.98 17.00 16.88 17.10 690,092 11,726,014 16.992 12.59 12.57 12.59 12.50 12.66 931,912 12.583 0.47%
2020-12-03 0 16.92 16.88 16.92 16.62 17.18 944,095 15,959,886 16.905 12.53 12.50 12.53 12.31 12.72 1,274,922 12.518 -0.59%
2020-12-02 0 17.02 16.96 17.02 16.76 17.04 1,301,024 21,944,446 16.867 12.60 12.56 12.60 12.41 12.62 1,756,925 12.490 1.55%
2020-12-01 0 16.76 16.76 16.78 16.52 17.32 2,061,454 34,652,396 16.810 12.41 12.41 12.43 12.23 12.83 2,783,822 12.448 -2.67%
2020-11-30 0 17.22 17.20 17.22 16.28 17.22 9,142,782 156,514,621 17.119 12.75 12.74 12.75 12.06 12.75 12,346,565 12.677 4.74%
2020-11-27 0 16.44 16.44 16.48 16.42 16.70 891,040 14,690,255 16.487 12.17 12.17 12.20 12.16 12.37 1,203,275 12.209 -1.20%
2020-11-26 0 16.64 16.60 16.64 16.22 16.64 750,112 12,423,474 16.562 12.32 12.29 12.32 12.01 12.32 1,012,964 12.264 1.46%
2020-11-25 0 16.40 16.36 16.40 16.20 16.78 1,408,213 23,141,522 16.433 12.14 12.11 12.14 12.00 12.43 1,901,674 12.169 1.36%
2020-11-24 0 16.18 16.12 16.18 16.06 16.32 873,305 14,102,451 16.148 11.98 11.94 11.98 11.89 12.09 1,179,326 11.958 -0.12%
2020-11-23 0 16.20 16.16 16.20 15.96 16.28 644,200 10,363,218 16.087 12.00 11.97 12.00 11.82 12.06 869,938 11.913 -0.25%
2020-11-20 0 16.24 16.24 16.26 15.92 16.38 1,682,158 27,218,450 16.181 12.03 12.03 12.04 11.79 12.13 2,271,614 11.982 1.25%
2020-11-19 0 16.04 16.04 16.06 15.62 16.10 1,263,703 20,172,115 15.963 11.88 11.88 11.89 11.57 11.92 1,706,526 11.821 2.69%
2020-11-18 0 15.62 15.56 15.62 15.26 15.84 730,211 11,362,153 15.560 11.57 11.52 11.57 11.30 11.73 986,089 11.522 -1.39%
2020-11-17 0 15.84 15.84 15.86 15.32 15.92 1,364,659 21,519,555 15.769 11.73 11.73 11.74 11.34 11.79 1,842,858 11.677 2.72%
2020-11-16 0 15.42 15.42 15.50 15.40 15.88 743,314 11,554,821 15.545 11.42 11.42 11.48 11.40 11.76 1,003,784 11.511 -1.15%
2020-11-13 0 15.60 15.56 15.60 15.34 15.60 1,268,315 19,615,157 15.466 11.55 11.52 11.55 11.36 11.55 1,712,754 11.452 0.52%
2020-11-12 0 15.52 15.50 15.52 15.10 15.80 1,185,649 18,306,692 15.440 11.49 11.48 11.49 11.18 11.70 1,601,120 11.434 -0.39%
2020-11-11 0 15.58 15.54 15.58 14.84 15.80 1,778,026 27,632,122 15.541 11.54 11.51 11.54 10.99 11.70 2,401,076 11.508 3.04%
2020-11-10 0 15.12 15.12 15.14 14.80 15.24 2,017,598 30,257,999 14.997 11.20 11.20 11.21 10.96 11.29 2,724,598 11.105 3.42%
2020-11-09 0 14.62 14.60 14.62 14.56 14.94 683,113 10,003,196 14.644 10.83 10.81 10.83 10.78 11.06 922,487 10.844 -0.95%
2020-11-06 0 14.76 14.76 14.78 14.58 14.90 750,671 11,052,893 14.724 10.93 10.93 10.94 10.80 11.03 1,013,719 10.903 0.00%
2020-11-05 0 14.76 14.74 14.76 14.58 14.88 776,444 11,420,067 14.708 10.93 10.92 10.93 10.80 11.02 1,048,523 10.892 -0.67%
2020-11-04 0 14.86 14.86 14.88 14.62 14.90 1,178,964 17,432,848 14.787 11.00 11.00 11.02 10.83 11.03 1,592,093 10.950 0.41%
2020-11-03 0 14.80 14.78 14.80 14.32 14.80 1,126,408 16,536,763 14.681 10.96 10.94 10.96 10.60 10.96 1,521,120 10.871 3.50%
2020-11-02 0 14.30 14.28 14.30 14.06 14.34 469,466 6,683,147 14.236 10.59 10.57 10.59 10.41 10.62 633,975 10.542 2.44%
2020-10-30 0 13.96 13.94 13.96 13.90 14.40 2,381,740 33,259,576 13.964 10.34 10.32 10.34 10.29 10.66 3,216,341 10.341 -0.99%
2020-10-29 0 14.10 14.08 14.10 13.98 14.22 1,893,748 26,662,577 14.079 10.44 10.43 10.44 10.35 10.53 2,557,349 10.426 0.28%
2020-10-28 0 14.06 14.04 14.06 13.92 14.22 1,026,464 14,391,100 14.020 10.41 10.40 10.41 10.31 10.53 1,386,154 10.382 -0.42%
2020-10-27 0 14.12 14.12 14.16 14.02 14.36 1,710,557 24,244,425 14.173 10.46 10.46 10.49 10.38 10.63 2,309,965 10.496 -1.67%
2020-10-23 0 14.36 14.32 14.36 14.14 14.40 1,700,909 24,384,807 14.336 10.63 10.60 10.63 10.47 10.66 2,296,936 10.616 0.84%
2020-10-22 0 14.24 14.22 14.24 14.18 14.48 875,693 12,472,100 14.243 10.54 10.53 10.54 10.50 10.72 1,182,550 10.547 0.00%
2020-10-21 0 14.24 14.24 14.26 14.20 14.60 669,492 9,548,819 14.263 10.54 10.54 10.56 10.52 10.81 904,093 10.562 -0.28%
2020-10-20 0 14.28 14.24 14.28 14.18 14.56 613,153 8,765,080 14.295 10.57 10.54 10.57 10.50 10.78 828,012 10.586 0.14%
2020-10-19 0 14.26 14.26 14.32 14.26 14.64 608,204 8,745,340 14.379 10.56 10.56 10.60 10.56 10.84 821,329 10.648 -1.25%
2020-10-16 0 14.44 14.42 14.44 14.16 14.58 1,007,259 14,594,860 14.490 10.69 10.68 10.69 10.49 10.80 1,360,219 10.730 1.98%
2020-10-15 0 14.16 14.08 14.16 13.80 14.16 1,623,551 22,780,397 14.031 10.49 10.43 10.49 10.22 10.49 2,192,470 10.390 0.43%
2020-10-14 0 14.10 14.10 14.12 14.04 14.52 2,227,187 31,749,172 14.255 10.44 10.44 10.46 10.40 10.75 3,007,631 10.556 -2.08%
2020-10-12 0 14.40 14.40 14.42 14.26 14.76 1,841,234 26,536,237 14.412 10.66 10.66 10.68 10.56 10.93 2,486,433 10.672 -0.28%
2020-10-09 0 14.44 14.42 14.44 14.42 14.80 544,590 7,908,250 14.521 10.69 10.68 10.69 10.68 10.96 735,423 10.753 -1.90%
2020-10-08 0 14.72 14.68 14.72 14.56 14.78 878,384 12,869,750 14.652 10.90 10.87 10.90 10.78 10.94 1,186,184 10.850 0.14%
2020-10-07 0 14.70 14.64 14.70 14.46 14.84 893,915 13,130,350 14.689 10.89 10.84 10.89 10.71 10.99 1,207,158 10.877 0.14%
2020-10-06 0 14.68 14.66 14.68 14.50 14.86 739,803 10,846,943 14.662 10.87 10.86 10.87 10.74 11.00 999,042 10.857 0.00%
2020-10-05 0 14.68 14.66 14.68 14.24 14.86 2,753,349 40,458,055 14.694 10.87 10.86 10.87 10.54 11.00 3,718,168 10.881 3.09%
2020-09-30 0 14.24 14.24 14.26 14.12 14.48 1,185,143 16,934,134 14.289 10.54 10.54 10.56 10.46 10.72 1,600,437 10.581 -1.25%
2020-09-29 0 14.42 14.40 14.42 14.24 14.50 1,300,213 18,704,381 14.386 10.68 10.66 10.68 10.54 10.74 1,755,829 10.653 0.84%
2020-09-28 0 14.30 14.28 14.30 14.02 14.42 1,175,609 16,714,211 14.217 10.59 10.57 10.59 10.38 10.68 1,587,562 10.528 0.42%
2020-09-25 0 14.24 14.20 14.24 13.80 14.30 2,188,275 30,946,697 14.142 10.54 10.52 10.54 10.22 10.59 2,955,083 10.472 1.57%
2020-09-24 0 14.02 14.02 14.08 14.00 15.50 5,271,463 75,278,640 14.280 10.38 10.38 10.43 10.37 11.48 7,118,672 10.575 -11.71%
2020-09-23 0 15.88 15.88 15.96 15.46 16.42 2,865,093 45,728,376 15.961 11.76 11.76 11.82 11.45 12.16 3,869,069 11.819 1.40%
2020-09-22 0 15.66 15.66 15.68 15.60 15.90 840,991 13,218,061 15.717 11.60 11.60 11.61 11.55 11.77 1,135,688 11.639 -1.63%
2020-09-21 0 15.92 15.78 15.92 15.72 16.40 1,285,020 20,400,072 15.875 11.79 11.69 11.79 11.64 12.14 1,735,312 11.756 -2.33%
2020-09-18 0 16.30 16.30 16.32 15.94 16.30 2,295,679 37,194,387 16.202 12.07 12.07 12.09 11.80 12.07 3,100,123 11.998 0.99%
2020-09-17 0 16.14 16.12 16.14 16.12 16.98 1,209,313 19,601,804 16.209 11.95 11.94 11.95 11.94 12.57 1,633,076 12.003 -3.24%
2020-09-16 0 16.68 16.66 16.68 16.68 16.78 460,887 7,701,582 16.710 12.35 12.34 12.35 12.35 12.43 622,389 12.374 -0.12%
2020-09-15 0 16.70 16.70 16.72 16.70 16.96 433,858 7,266,690 16.749 12.37 12.37 12.38 12.37 12.56 585,889 12.403 -0.12%
2020-09-14 0 16.72 16.72 16.76 16.72 16.94 907,292 15,245,643 16.803 12.38 12.38 12.41 12.38 12.54 1,225,222 12.443 -0.71%
2020-09-11 0 16.84 16.84 16.88 16.80 17.10 894,787 15,096,283 16.871 12.47 12.47 12.50 12.44 12.66 1,208,335 12.493 -1.86%
2020-09-10 0 17.16 17.10 17.16 16.88 17.30 1,364,208 23,325,964 17.099 12.71 12.66 12.71 12.50 12.81 1,842,249 12.662 0.82%
2020-09-09 0 17.02 17.00 17.02 16.70 17.20 781,686 13,249,347 16.950 12.60 12.59 12.60 12.37 12.74 1,055,602 12.551 0.12%
2020-09-08 0 17.00 17.00 17.04 16.94 17.16 534,659 9,100,514 17.021 12.59 12.59 12.62 12.54 12.71 722,012 12.604 0.35%
2020-09-07 0 16.94 16.94 16.98 16.94 17.26 734,257 12,507,309 17.034 12.54 12.54 12.57 12.54 12.78 991,553 12.614 -1.40%
2020-09-04 0 17.18 17.18 17.26 17.08 17.28 863,854 14,838,926 17.178 12.72 12.72 12.78 12.65 12.80 1,166,563 12.720 -1.38%
2020-09-03 0 17.42 17.42 17.44 17.28 17.66 918,177 16,042,043 17.472 12.90 12.90 12.91 12.80 13.08 1,239,922 12.938 0.00%
2020-09-02 0 17.58 17.46 17.58 17.24 17.58 911,856 15,861,855 17.395 12.90 12.81 12.90 12.65 12.90 1,242,696 12.764 0.69%
2020-09-01 0 17.46 17.42 17.46 17.26 17.54 591,837 10,316,481 17.431 12.81 12.78 12.81 12.66 12.87 806,567 12.791 -0.11%
2020-08-31 0 17.48 17.42 17.48 17.40 17.90 1,371,351 24,055,860 17.542 12.83 12.78 12.83 12.77 13.13 1,868,905 12.872 0.23%
2020-08-28 0 17.44 17.42 17.44 17.36 17.68 452,026 7,904,655 17.487 12.80 12.78 12.80 12.74 12.97 616,030 12.832 0.23%
2020-08-27 0 17.40 17.36 17.40 17.30 17.64 913,953 15,858,087 17.351 12.77 12.74 12.77 12.69 12.94 1,245,553 12.732 -1.14%
2020-08-26 0 17.60 17.54 17.60 17.36 17.68 669,373 11,700,535 17.480 12.91 12.87 12.91 12.74 12.97 912,235 12.826 0.57%
2020-08-25 0 17.50 17.50 17.54 17.50 17.78 428,205 7,538,779 17.606 12.84 12.84 12.87 12.84 13.05 583,566 12.918 -0.91%
2020-08-24 0 17.66 17.64 17.66 17.62 17.78 747,842 13,221,672 17.680 12.96 12.94 12.96 12.93 13.05 1,019,174 12.973 -0.56%
2020-08-21 0 17.76 17.74 17.76 17.66 17.96 1,122,496 19,979,090 17.799 13.03 13.02 13.03 12.96 13.18 1,529,760 13.060 -1.88%
2020-08-20 0 18.10 18.10 18.14 17.90 18.48 1,035,586 18,859,884 18.212 13.28 13.28 13.31 13.13 13.56 1,411,317 13.363 -0.44%
2020-08-19 0 18.18 18.18 18.20 18.02 18.64 814,053 14,815,900 18.200 13.34 13.34 13.35 13.22 13.68 1,109,408 13.355 -1.30%
2020-08-18 0 18.42 18.26 18.42 18.18 18.56 1,079,311 19,838,368 18.381 13.52 13.40 13.52 13.34 13.62 1,470,907 13.487 0.66%
2020-08-17 0 18.30 18.28 18.30 17.72 18.38 1,622,165 29,557,182 18.221 13.43 13.41 13.43 13.00 13.49 2,210,719 13.370 3.04%
2020-08-14 0 17.76 17.74 17.76 17.22 18.10 1,008,858 17,934,887 17.777 13.03 13.02 13.03 12.64 13.28 1,374,892 13.045 -0.11%
2020-08-13 0 17.78 17.72 17.78 17.52 17.98 512,745 9,079,426 17.707 13.05 13.00 13.05 12.86 13.19 698,779 12.993 -0.22%
2020-08-12 0 17.82 17.66 17.82 17.30 17.86 893,612 15,753,304 17.629 13.08 12.96 13.08 12.69 13.11 1,217,832 12.936 2.53%
2020-08-11 0 17.38 17.38 17.40 17.24 17.76 762,662 13,304,195 17.444 12.75 12.75 12.77 12.65 13.03 1,039,371 12.800 0.46%
2020-08-10 0 17.30 17.26 17.30 16.92 17.48 512,477 8,778,715 17.130 12.69 12.66 12.69 12.42 12.83 698,414 12.570 -0.12%
2020-08-07 0 17.32 17.30 17.32 17.00 17.36 648,163 11,122,923 17.161 12.71 12.69 12.71 12.47 12.74 883,330 12.592 -0.12%
2020-08-06 0 17.34 17.34 17.38 17.22 17.48 411,638 7,143,119 17.353 12.72 12.72 12.75 12.64 12.83 560,989 12.733 0.12%
2020-08-05 0 17.32 17.28 17.32 17.04 17.42 807,457 13,885,629 17.197 12.71 12.68 12.71 12.50 12.78 1,100,419 12.618 -0.69%
2020-08-04 0 17.44 17.40 17.44 17.20 17.56 1,750,161 30,313,986 17.321 12.80 12.77 12.80 12.62 12.89 2,385,155 12.709 0.93%
2020-08-03 0 17.28 17.20 17.28 17.08 17.86 1,082,544 18,715,164 17.288 12.68 12.62 12.68 12.53 13.11 1,475,313 12.686 -2.04%
2020-07-31 0 17.64 17.60 17.64 17.16 17.66 1,001,154 17,548,330 17.528 12.94 12.91 12.94 12.59 12.96 1,364,393 12.862 1.73%
2020-07-30 0 17.34 17.32 17.34 17.18 17.76 1,034,728 18,063,261 17.457 12.72 12.71 12.72 12.61 13.03 1,410,148 12.809 0.81%
2020-07-29 0 17.20 17.14 17.20 16.82 17.24 602,660 10,315,836 17.117 12.62 12.58 12.62 12.34 12.65 821,317 12.560 0.70%
2020-07-28 0 17.08 17.06 17.08 16.98 17.54 813,653 13,952,667 17.148 12.53 12.52 12.53 12.46 12.87 1,108,863 12.583 -1.84%
2020-07-27 0 17.40 17.40 17.46 17.30 17.58 642,020 11,190,786 17.431 12.77 12.77 12.81 12.69 12.90 874,958 12.790 -1.02%
2020-07-24 0 17.58 17.56 17.58 17.30 18.38 1,081,917 19,036,521 17.595 12.90 12.89 12.90 12.69 13.49 1,474,458 12.911 -2.12%
2020-07-23 0 17.96 17.96 18.00 17.84 18.54 912,085 16,381,878 17.961 13.18 13.18 13.21 13.09 13.60 1,243,008 13.179 -1.64%
2020-07-22 0 18.26 18.22 18.26 17.98 19.00 2,074,596 38,123,693 18.376 13.40 13.37 13.40 13.19 13.94 2,827,301 13.484 -3.89%
2020-07-21 0 19.00 18.98 19.00 17.94 19.16 2,934,122 55,158,825 18.799 13.94 13.93 13.94 13.16 14.06 3,998,680 13.794 5.56%
2020-07-20 0 18.00 18.00 18.04 17.80 18.08 635,335 11,425,262 17.983 13.21 13.21 13.24 13.06 13.27 865,847 13.195 0.56%
2020-07-17 0 17.90 17.88 17.90 17.56 18.28 1,063,244 19,167,182 18.027 13.13 13.12 13.13 12.89 13.41 1,449,010 13.228 0.34%
2020-07-16 0 17.84 17.74 17.84 17.52 18.00 773,158 13,747,167 17.781 13.09 13.02 13.09 12.86 13.21 1,053,675 13.047 0.79%
2020-07-15 0 17.70 17.64 17.70 17.62 17.94 833,394 14,769,792 17.722 12.99 12.94 12.99 12.93 13.16 1,135,766 13.004 0.45%
2020-07-14 0 17.62 17.60 17.62 17.56 18.20 807,379 14,301,792 17.714 12.93 12.91 12.93 12.89 13.35 1,100,312 12.998 -1.12%
2020-07-13 0 17.82 17.82 17.86 17.72 18.08 582,307 10,425,532 17.904 13.08 13.08 13.11 13.00 13.27 793,580 13.137 0.68%
2020-07-10 0 17.70 17.62 17.70 17.52 18.38 1,096,461 19,456,616 17.745 12.99 12.93 12.99 12.86 13.49 1,494,279 13.021 -1.88%
2020-07-09 0 18.04 18.02 18.04 18.00 18.44 1,217,530 22,085,088 18.139 13.24 13.22 13.24 13.21 13.53 1,659,274 13.310 -0.99%
2020-07-08 0 18.22 18.16 18.22 18.08 18.32 1,336,577 24,294,786 18.177 13.37 13.33 13.37 13.27 13.44 1,821,514 13.338 0.22%
2020-07-07 0 18.18 18.16 18.18 18.10 18.50 1,132,950 20,675,139 18.249 13.34 13.33 13.34 13.28 13.57 1,544,007 13.391 -0.33%
2020-07-06 0 18.24 18.20 18.24 18.00 18.30 1,278,409 23,241,841 18.180 13.38 13.35 13.38 13.21 13.43 1,742,241 13.340 1.90%
2020-07-03 0 17.90 17.88 17.90 17.76 18.38 911,817 16,310,898 17.888 13.13 13.12 13.13 13.03 13.49 1,242,643 13.126 -1.43%
2020-07-02 0 18.16 18.16 18.18 17.56 18.78 2,087,761 37,906,831 18.157 13.33 13.33 13.34 12.89 13.78 2,845,243 13.323 2.60%
2020-06-30 0 17.70 17.66 17.70 17.38 17.96 1,273,109 22,473,114 17.652 12.99 12.96 12.99 12.75 13.18 1,735,018 12.953 1.26%
2020-06-29 0 17.48 17.46 17.48 17.20 17.80 725,362 12,628,061 17.409 12.83 12.81 12.83 12.62 13.06 988,538 12.774 -0.91%
2020-06-26 0 17.64 17.58 17.64 17.10 17.90 1,484,355 26,106,995 17.588 12.94 12.90 12.94 12.55 13.13 2,022,909 12.906 -0.56%
2020-06-24 0 17.74 17.74 17.78 17.64 18.06 872,922 15,507,261 17.765 13.02 13.02 13.05 12.94 13.25 1,189,636 13.035 -1.00%
2020-06-23 0 17.92 17.90 17.92 17.54 17.98 1,187,647 21,168,371 17.824 13.15 13.13 13.15 12.87 13.19 1,618,549 13.079 0.67%
2020-06-22 0 17.80 17.80 17.84 17.68 18.18 1,572,386 28,035,305 17.830 13.06 13.06 13.09 12.97 13.34 2,142,879 13.083 -2.94%
2020-06-19 0 18.34 18.32 18.34 17.48 18.34 4,078,658 74,098,305 18.167 13.46 13.44 13.46 12.83 13.46 5,558,477 13.331 4.32%
2020-06-18 0 17.58 17.54 17.58 17.46 17.72 1,355,593 23,787,523 17.548 12.90 12.87 12.90 12.81 13.00 1,847,429 12.876 -1.79%
2020-06-17 0 17.90 17.88 17.90 17.38 17.94 1,242,739 22,051,006 17.744 13.13 13.12 13.13 12.75 13.16 1,693,630 13.020 1.70%
2020-06-16 0 17.60 17.60 17.62 17.52 18.00 2,033,856 36,030,537 17.715 12.91 12.91 12.93 12.86 13.21 2,771,780 12.999 -1.12%
2020-06-15 0 17.80 17.80 17.82 17.64 18.42 2,406,605 43,101,647 17.910 13.06 13.06 13.08 12.94 13.52 3,279,770 13.142 -3.47%
2020-06-12 0 18.44 18.36 18.44 17.74 18.62 2,996,761 54,611,694 18.224 13.53 13.47 13.53 13.02 13.66 4,084,046 13.372 -1.60%
2020-06-11 0 18.74 18.72 18.74 18.64 19.16 3,112,456 58,623,064 18.835 13.75 13.74 13.75 13.68 14.06 4,241,717 13.821 -2.19%
2020-06-10 0 19.16 19.14 19.16 18.60 19.18 3,565,157 67,880,171 19.040 14.06 14.04 14.06 13.65 14.07 4,858,667 13.971 2.57%
2020-06-09 0 18.68 18.56 18.68 18.24 18.94 3,240,138 60,584,197 18.698 13.71 13.62 13.71 13.38 13.90 4,415,725 13.720 2.41%
2020-06-08 0 18.24 18.24 18.26 18.06 18.98 2,333,541 42,941,307 18.402 13.38 13.38 13.40 13.25 13.93 3,180,196 13.503 -1.51%
2020-06-05 0 18.52 18.52 18.58 17.12 18.66 4,719,260 85,316,609 18.078 13.59 13.59 13.63 12.56 13.69 6,431,502 13.265 6.19%
2020-06-04 0 17.44 17.42 17.44 17.32 17.76 2,542,401 44,370,195 17.452 12.80 12.78 12.80 12.71 13.03 3,464,835 12.806 0.69%
2020-06-03 0 17.32 17.30 17.32 17.10 17.60 3,805,769 65,875,457 17.309 12.71 12.69 12.71 12.55 12.91 5,186,578 12.701 0.46%
2020-06-02 0 17.24 17.22 17.24 15.70 17.68 10,164,910 171,192,210 16.841 12.65 12.64 12.65 11.52 12.97 13,852,943 12.358 17.60%
2020-06-01 0 14.66 14.64 14.66 14.00 14.70 2,779,340 39,855,048 14.340 10.76 10.74 10.76 10.27 10.79 3,787,740 10.522 4.86%
2020-05-29 0 13.98 13.98 14.08 13.98 14.34 3,719,615 52,205,017 14.035 10.26 10.26 10.33 10.26 10.52 5,069,166 10.299 -2.51%
2020-05-28 0 14.34 14.30 14.34 14.20 15.04 1,939,967 28,014,724 14.441 10.52 10.49 10.52 10.42 11.04 2,643,826 10.596 -2.85%
2020-05-27 0 14.76 14.74 14.76 14.70 15.06 2,591,106 38,205,518 14.745 10.83 10.82 10.83 10.79 11.05 3,531,211 10.819 -1.73%
2020-05-26 0 15.02 15.00 15.02 14.90 15.12 905,485 13,575,196 14.992 11.02 11.01 11.02 10.93 11.09 1,234,013 11.001 0.40%
2020-05-25 0 14.96 14.96 15.04 14.82 15.06 817,535 12,182,607 14.902 10.98 10.98 11.04 10.87 11.05 1,114,153 10.934 -1.58%
2020-05-22 0 15.20 15.18 15.20 15.10 15.78 1,505,448 22,985,046 15.268 11.15 11.14 11.15 11.08 11.58 2,051,655 11.203 -4.76%
2020-05-21 0 15.96 15.94 15.96 15.82 16.08 439,557 7,010,986 15.950 11.71 11.70 11.71 11.61 11.80 599,037 11.704 0.50%
2020-05-20 0 15.88 15.88 15.92 15.76 15.98 340,161 5,393,942 15.857 11.65 11.65 11.68 11.56 11.73 463,578 11.635 -0.13%
2020-05-19 0 15.90 15.90 15.96 15.88 16.20 621,355 9,917,832 15.962 11.67 11.67 11.71 11.65 11.89 846,795 11.712 0.89%
2020-05-18 0 15.76 15.76 15.78 15.64 16.22 617,912 9,761,746 15.798 11.56 11.56 11.58 11.48 11.90 842,103 11.592 -0.38%
2020-05-15 0 15.82 15.80 15.82 15.80 16.02 960,106 15,290,037 15.925 11.61 11.59 11.61 11.59 11.76 1,308,452 11.686 -1.62%
2020-05-14 0 16.08 16.04 16.08 15.94 16.16 1,073,359 17,256,075 16.077 11.80 11.77 11.80 11.70 11.86 1,462,795 11.797 -1.11%
2020-05-13 0 16.26 16.20 16.26 16.06 16.28 806,553 13,070,235 16.205 11.93 11.89 11.93 11.78 11.95 1,099,187 11.891 0.00%
2020-05-12 0 16.26 16.16 16.26 16.08 16.40 1,031,678 16,725,422 16.212 11.93 11.86 11.93 11.80 12.03 1,405,991 11.896 -0.73%
2020-05-11 0 16.38 16.34 16.38 16.14 16.38 698,521 11,394,529 16.312 12.02 11.99 12.02 11.84 12.02 951,958 11.970 1.36%
2020-05-08 0 16.16 16.10 16.16 15.92 16.16 751,493 12,061,034 16.049 11.86 11.81 11.86 11.68 11.86 1,024,150 11.777 1.89%
2020-05-07 0 15.86 15.86 15.92 15.80 16.06 734,562 11,665,066 15.880 11.64 11.64 11.68 11.59 11.78 1,001,076 11.653 -0.38%
2020-05-06 0 15.92 15.90 15.92 15.86 16.08 587,572 9,358,814 15.928 11.68 11.67 11.68 11.64 11.80 800,755 11.687 -1.12%
2020-05-05 0 16.10 16.06 16.10 15.84 16.10 588,948 9,411,734 15.981 11.81 11.78 11.81 11.62 11.81 802,630 11.726 1.77%
2020-05-04 0 15.82 15.78 15.82 15.62 15.90 1,760,874 27,827,415 15.803 11.61 11.58 11.61 11.46 11.67 2,399,754 11.596 -3.77%
2020-04-29 0 16.44 16.42 16.44 16.28 16.70 962,769 15,796,747 16.408 12.06 12.05 12.06 11.95 12.25 1,312,081 12.039 -0.72%
2020-04-28 0 16.56 16.54 16.56 15.92 16.56 1,716,218 28,022,993 16.328 12.15 12.14 12.15 11.68 12.15 2,338,896 11.981 2.10%
2020-04-27 0 16.22 16.18 16.22 15.84 16.28 812,574 13,149,601 16.183 11.90 11.87 11.90 11.62 11.95 1,107,392 11.874 0.87%
2020-04-24 0 16.08 16.08 16.10 16.02 16.30 1,328,716 21,414,352 16.117 11.80 11.80 11.81 11.76 11.96 1,810,801 11.826 0.37%
2020-04-23 0 16.02 16.02 16.04 15.92 16.24 1,242,837 19,911,970 16.021 11.76 11.76 11.77 11.68 11.92 1,693,763 11.756 0.38%
2020-04-22 0 15.96 15.94 15.96 15.60 16.24 2,531,401 40,122,195 15.850 11.71 11.70 11.71 11.45 11.92 3,449,844 11.630 -2.44%
2020-04-21 0 16.36 16.32 16.36 16.18 16.70 1,107,680 18,125,470 16.363 12.00 11.98 12.00 11.87 12.25 1,509,569 12.007 -1.21%
2020-04-20 0 16.56 16.52 16.56 16.32 17.00 1,914,031 31,649,453 16.535 12.15 12.12 12.15 11.98 12.47 2,608,480 12.133 -1.19%
2020-04-17 0 16.76 16.72 16.76 16.68 17.24 2,109,935 35,478,935 16.815 12.30 12.27 12.30 12.24 12.65 2,875,462 12.339 0.12%
2020-04-16 0 16.74 16.70 16.74 16.66 17.00 1,610,713 26,996,694 16.761 12.28 12.25 12.28 12.22 12.47 2,195,112 12.299 -1.18%
2020-04-15 0 16.94 16.92 16.94 16.86 17.38 1,434,058 24,389,074 17.007 12.43 12.42 12.43 12.37 12.75 1,954,363 12.479 -1.28%
2020-04-14 0 17.16 17.12 17.16 16.90 17.74 3,529,280 61,049,770 17.298 12.59 12.56 12.59 12.40 13.02 4,809,774 12.693 1.90%
2020-04-09 0 16.84 16.80 16.84 16.38 16.84 1,658,484 27,681,117 16.691 12.36 12.33 12.36 12.02 12.36 2,260,215 12.247 3.31%
2020-04-08 0 16.30 16.30 16.32 16.20 16.70 1,485,340 24,332,862 16.382 11.96 11.96 11.98 11.89 12.25 2,024,251 12.021 -1.69%
2020-04-07 0 16.58 16.56 16.58 16.40 16.76 1,098,136 18,190,044 16.564 12.17 12.15 12.17 12.03 12.30 1,496,562 12.155 0.48%
2020-04-06 0 16.50 16.48 16.50 15.88 16.50 1,074,978 17,552,362 16.328 12.11 12.09 12.11 11.65 12.11 1,465,002 11.981 3.13%
2020-04-03 0 16.00 15.94 16.00 15.72 16.02 957,801 15,265,130 15.938 11.74 11.70 11.74 11.53 11.76 1,305,310 11.695 0.38%
2020-04-02 0 15.94 15.94 15.96 15.48 16.42 1,612,191 25,645,207 15.907 11.70 11.70 11.71 11.36 12.05 2,197,126 11.672 -1.73%
2020-04-01 0 16.22 16.18 16.22 16.00 16.86 1,462,466 23,766,489 16.251 11.90 11.87 11.90 11.74 12.37 1,993,078 11.925 -2.76%
2020-03-31 0 16.68 16.66 16.68 16.46 16.88 1,993,608 33,257,902 16.682 12.24 12.22 12.24 12.08 12.39 2,716,929 12.241 2.71%
2020-03-30 0 16.24 16.22 16.24 16.06 17.04 2,870,720 47,153,104 16.426 11.92 11.90 11.92 11.78 12.50 3,912,275 12.053 -5.36%
2020-03-27 0 17.16 17.12 17.16 16.76 17.32 2,051,969 35,243,666 17.176 12.59 12.56 12.59 12.30 12.71 2,796,465 12.603 2.39%
2020-03-26 0 16.76 16.66 16.76 15.32 16.78 2,181,769 36,308,805 16.642 12.30 12.22 12.30 11.24 12.31 2,973,359 12.211 1.58%
2020-03-25 0 16.50 16.42 16.50 16.18 16.60 2,107,401 34,621,833 16.429 12.11 12.05 12.11 11.87 12.18 2,872,008 12.055 4.04%
2020-03-24 0 15.86 15.84 15.86 15.40 16.00 2,336,472 36,931,151 15.806 11.64 11.62 11.64 11.30 11.74 3,184,191 11.598 6.30%
2020-03-23 0 14.92 14.90 14.92 14.82 16.26 2,623,736 39,771,444 15.158 10.95 10.93 10.95 10.87 11.93 3,575,680 11.123 -8.58%
2020-03-20 0 16.32 16.32 16.34 15.90 16.46 3,626,091 58,872,084 16.236 11.98 11.98 11.99 11.67 12.08 4,941,710 11.913 1.12%
2020-03-19 0 16.14 16.14 16.22 15.86 17.10 2,882,542 47,013,356 16.310 11.84 11.84 11.90 11.64 12.55 3,928,386 11.968 -3.70%
2020-03-18 0 16.76 16.74 16.76 16.60 17.40 3,282,449 55,456,903 16.895 12.30 12.28 12.30 12.18 12.77 4,473,387 12.397 -0.12%
2020-03-17 0 16.78 16.76 16.78 16.62 17.50 3,269,467 55,196,246 16.882 12.31 12.30 12.31 12.20 12.84 4,455,695 12.388 -0.36%
2020-03-16 0 16.84 16.82 16.84 16.74 17.14 3,392,379 57,274,068 16.883 12.36 12.34 12.36 12.28 12.58 4,623,202 12.388 -2.66%
2020-03-13 0 17.30 17.28 17.30 16.34 17.42 4,305,868 72,394,623 16.813 12.69 12.68 12.69 11.99 12.78 5,868,123 12.337 -2.48%
2020-03-12 0 17.74 17.74 17.76 17.66 18.40 4,405,536 78,596,915 17.840 13.02 13.02 13.03 12.96 13.50 6,003,953 13.091 -5.44%
2020-03-11 0 18.76 18.74 18.76 18.48 18.88 3,966,808 74,344,639 18.742 13.77 13.75 13.77 13.56 13.85 5,406,046 13.752 1.63%
2020-03-10 0 18.46 18.46 18.48 18.28 19.30 4,090,060 76,252,068 18.643 13.55 13.55 13.56 13.41 14.16 5,574,016 13.680 -0.22%
2020-03-09 0 18.50 18.50 18.52 18.00 18.76 4,372,823 80,582,955 18.428 13.57 13.57 13.59 13.21 13.77 5,959,371 13.522 -3.44%
2020-03-06 0 19.16 19.14 19.16 18.92 19.66 7,334,855 140,690,733 19.181 14.06 14.04 14.06 13.88 14.43 9,996,088 14.075 -1.44%
2020-03-05 0 19.44 19.44 19.50 17.26 19.98 14,807,909 281,886,068 19.036 14.26 14.26 14.31 12.66 14.66 20,180,515 13.968 12.70%
2020-03-04 0 17.60 17.60 17.66 16.72 18.16 6,971,802 121,626,260 17.445 12.66 12.66 12.70 12.02 13.06 9,694,092 12.546 5.52%
2020-03-03 0 16.68 16.66 16.68 16.50 16.84 1,119,635 18,633,105 16.642 12.00 11.98 12.00 11.87 12.11 1,556,821 11.969 0.12%
2020-03-02 0 16.66 16.64 16.66 16.50 16.76 1,150,401 19,097,085 16.600 11.98 11.97 11.98 11.87 12.05 1,599,600 11.939 0.60%
2020-02-28 0 16.56 16.48 16.56 16.42 17.00 2,595,329 42,946,359 16.548 11.91 11.85 11.91 11.81 12.23 3,608,731 11.901 -1.78%
2020-02-27 0 16.86 16.86 16.88 16.74 16.92 1,038,458 17,462,528 16.816 12.13 12.13 12.14 12.04 12.17 1,443,946 12.094 0.12%
2020-02-26 0 16.84 16.84 16.90 16.40 17.00 1,878,230 31,465,517 16.753 12.11 12.11 12.15 11.79 12.23 2,611,625 12.048 2.06%
2020-02-25 0 16.50 16.48 16.50 16.46 16.68 1,873,239 30,930,791 16.512 11.87 11.85 11.87 11.84 12.00 2,604,685 11.875 -1.20%
2020-02-24 0 16.70 16.68 16.70 16.66 17.00 1,354,266 22,625,042 16.706 12.01 12.00 12.01 11.98 12.23 1,883,068 12.015 -1.76%
2020-02-21 0 17.00 17.00 17.02 17.00 17.38 1,625,140 27,685,836 17.036 12.23 12.23 12.24 12.23 12.50 2,259,711 12.252 -1.62%
2020-02-20 0 17.28 17.26 17.28 17.20 17.82 1,877,500 32,580,657 17.353 12.43 12.41 12.43 12.37 12.82 2,610,610 12.480 -2.59%
2020-02-19 0 17.74 17.72 17.74 17.14 17.82 1,969,958 34,673,692 17.601 12.76 12.74 12.76 12.33 12.82 2,739,170 12.658 2.66%
2020-02-18 0 17.28 17.26 17.28 17.26 17.70 1,068,370 18,579,753 17.391 12.43 12.41 12.43 12.41 12.73 1,485,538 12.507 -2.04%
2020-02-17 0 17.64 17.62 17.64 17.34 17.72 360,828 6,362,435 17.633 12.69 12.67 12.69 12.47 12.74 501,721 12.681 0.68%
2020-02-14 0 17.52 17.50 17.52 17.38 17.70 1,032,082 18,064,230 17.503 12.60 12.59 12.60 12.50 12.73 1,435,081 12.588 0.11%
2020-02-13 0 17.50 17.48 17.50 17.40 17.60 839,041 14,659,017 17.471 12.59 12.57 12.59 12.51 12.66 1,166,663 12.565 0.23%
2020-02-12 0 17.46 17.44 17.46 17.22 17.62 785,506 13,674,288 17.408 12.56 12.54 12.56 12.38 12.67 1,092,224 12.520 -0.11%
2020-02-11 0 17.48 17.48 17.54 17.46 17.68 837,188 14,692,902 17.550 12.57 12.57 12.61 12.56 12.72 1,164,086 12.622 0.00%
2020-02-10 0 17.48 17.46 17.48 17.34 17.70 965,701 16,891,197 17.491 12.57 12.56 12.57 12.47 12.73 1,342,780 12.579 0.34%
2020-02-07 0 17.42 17.38 17.42 17.22 17.64 1,037,892 18,019,045 17.361 12.53 12.50 12.53 12.38 12.69 1,443,159 12.486 0.69%
2020-02-06 0 17.30 17.30 17.32 17.28 17.70 1,282,028 22,452,176 17.513 12.44 12.44 12.46 12.43 12.73 1,782,623 12.595 -0.46%
2020-02-05 0 17.38 17.34 17.38 17.06 17.50 1,183,522 20,527,779 17.345 12.50 12.47 12.50 12.27 12.59 1,645,654 12.474 1.76%
2020-02-04 0 17.08 17.06 17.08 16.70 17.18 1,071,101 18,203,164 16.995 12.28 12.27 12.28 12.01 12.36 1,489,335 12.222 2.03%
2020-02-03 0 16.74 16.74 16.76 16.60 16.84 1,803,011 30,146,556 16.720 12.04 12.04 12.05 11.94 12.11 2,507,035 12.025 -0.59%
2020-01-31 0 16.84 16.82 16.84 16.80 17.22 1,484,006 25,041,449 16.874 12.11 12.10 12.11 12.08 12.38 2,063,468 12.136 -0.94%
2020-01-30 0 17.00 16.98 17.00 16.98 17.56 1,270,626 21,642,846 17.033 12.23 12.21 12.23 12.21 12.63 1,766,769 12.250 -1.28%
2020-01-29 0 17.22 17.20 17.22 17.08 17.42 1,864,341 32,080,361 17.207 12.38 12.37 12.38 12.28 12.53 2,592,313 12.375 -2.49%
2020-01-24 0 17.66 17.64 17.66 17.44 17.90 423,800 7,439,571 17.554 12.70 12.69 12.70 12.54 12.87 589,282 12.625 0.34%
2020-01-23 0 17.60 17.54 17.60 17.46 17.64 792,700 13,922,184 17.563 12.66 12.61 12.66 12.56 12.69 1,102,227 12.631 -1.79%
2020-01-22 0 17.92 17.86 17.92 17.48 17.94 1,145,755 20,334,485 17.748 12.89 12.84 12.89 12.57 12.90 1,593,140 12.764 1.70%
2020-01-21 0 17.62 17.60 17.62 17.56 18.08 1,345,458 23,733,843 17.640 12.67 12.66 12.67 12.63 13.00 1,870,821 12.686 -2.76%
2020-01-20 0 18.12 18.10 18.12 18.10 18.44 1,112,538 20,236,284 18.189 13.03 13.02 13.03 13.02 13.26 1,546,952 13.081 -0.11%
2020-01-17 0 18.14 18.12 18.14 17.72 18.22 2,108,369 38,081,054 18.062 13.05 13.03 13.05 12.74 13.10 2,931,627 12.990 2.14%
2020-01-16 0 17.76 17.74 17.76 17.60 17.84 670,477 11,889,351 17.733 12.77 12.76 12.77 12.66 12.83 932,279 12.753 0.00%
2020-01-15 0 17.76 17.74 17.76 17.48 17.76 1,030,935 18,199,061 17.653 12.77 12.76 12.77 12.57 12.77 1,433,486 12.696 1.25%
2020-01-14 0 17.54 17.54 17.56 17.46 17.76 1,889,888 33,175,035 17.554 12.61 12.61 12.63 12.56 12.77 2,627,835 12.624 -0.57%
2020-01-13 0 17.64 17.62 17.64 17.50 17.70 1,846,945 32,503,661 17.599 12.69 12.67 12.69 12.59 12.73 2,568,124 12.657 0.46%
2020-01-10 0 17.56 17.54 17.56 17.48 17.60 1,201,312 21,089,476 17.555 12.63 12.61 12.63 12.57 12.66 1,670,390 12.625 0.23%
2020-01-09 0 17.52 17.50 17.52 17.44 17.56 1,101,685 19,296,672 17.516 12.60 12.59 12.60 12.54 12.63 1,531,862 12.597 0.34%
2020-01-08 0 17.46 17.40 17.46 17.22 17.58 825,404 14,385,456 17.428 12.56 12.51 12.56 12.38 12.64 1,147,701 12.534 -0.80%
2020-01-07 0 17.60 17.56 17.60 17.56 17.80 550,356 9,697,693 17.621 12.66 12.63 12.66 12.63 12.80 765,254 12.673 -0.45%
2020-01-06 0 17.68 17.64 17.68 17.56 17.92 620,210 10,951,015 17.657 12.72 12.69 12.72 12.63 12.89 862,384 12.699 -0.67%
2020-01-03 0 17.80 17.80 17.86 17.70 17.98 853,353 15,198,651 17.811 12.80 12.80 12.84 12.73 12.93 1,186,563 12.809 0.34%
2020-01-02 0 17.74 17.72 17.74 17.48 17.74 517,142 9,139,674 17.673 12.76 12.74 12.76 12.57 12.76 719,071 12.710 1.95%
2019-12-31 0 17.40 17.40 17.44 17.38 17.68 782,011 13,665,829 17.475 12.51 12.51 12.54 12.50 12.72 1,087,364 12.568 -1.47%
2019-12-30 0 17.66 17.64 17.66 17.56 17.70 440,806 7,776,195 17.641 12.70 12.69 12.70 12.63 12.73 612,928 12.687 0.34%
2019-12-27 0 17.60 17.58 17.60 17.36 17.64 594,896 10,465,372 17.592 12.66 12.64 12.66 12.48 12.69 827,186 12.652 0.80%
2019-12-24 0 17.46 17.46 17.48 17.30 17.52 449,097 7,815,273 17.402 12.56 12.56 12.57 12.44 12.60 624,457 12.515 0.34%
2019-12-23 0 17.40 17.38 17.40 17.26 17.66 1,218,488 21,145,159 17.354 12.51 12.50 12.51 12.41 12.70 1,694,273 12.480 -1.14%
2019-12-20 0 17.60 17.56 17.60 17.54 17.80 2,634,087 46,361,759 17.601 12.66 12.63 12.66 12.61 12.80 3,662,623 12.658 -1.35%
2019-12-19 0 17.84 17.82 17.84 17.62 17.88 969,364 17,188,815 17.732 12.83 12.82 12.83 12.67 12.86 1,347,873 12.753 -0.56%
2019-12-18 0 17.94 17.92 17.94 17.70 17.94 1,410,309 25,151,973 17.834 12.90 12.89 12.90 12.73 12.90 1,960,994 12.826 0.79%
2019-12-17 0 17.80 17.78 17.80 17.52 17.84 1,363,421 24,245,662 17.783 12.80 12.79 12.80 12.60 12.83 1,895,798 12.789 0.45%
2019-12-16 0 17.72 17.70 17.72 17.70 18.18 1,155,538 20,611,375 17.837 12.74 12.73 12.74 12.73 13.07 1,606,743 12.828 -1.99%
2019-12-13 0 18.08 18.06 18.08 17.88 18.14 1,491,114 26,860,651 18.014 13.00 12.99 13.00 12.86 13.05 2,073,351 12.955 1.23%
2019-12-12 0 17.86 17.84 17.86 17.64 18.00 775,381 13,873,197 17.892 12.84 12.83 12.84 12.69 12.95 1,078,145 12.868 0.90%
2019-12-11 0 17.70 17.70 17.72 17.60 17.76 787,127 13,928,563 17.695 12.73 12.73 12.74 12.66 12.77 1,094,478 12.726 -0.45%
2019-12-10 0 17.78 17.74 17.78 17.54 17.84 682,249 12,108,324 17.748 12.79 12.76 12.79 12.61 12.83 948,648 12.764 0.45%
2019-12-09 0 17.70 17.68 17.70 17.62 17.86 1,007,162 17,838,164 17.711 12.73 12.72 12.73 12.67 12.84 1,400,430 12.738 -0.56%
2019-12-06 0 17.80 17.78 17.80 17.50 17.82 678,461 12,034,847 17.738 12.80 12.79 12.80 12.59 12.82 943,381 12.757 1.14%
2019-12-05 0 17.60 17.58 17.60 17.40 17.60 740,611 12,979,061 17.525 12.66 12.64 12.66 12.51 12.66 1,029,798 12.603 1.03%
2019-12-04 0 17.42 17.42 17.44 17.30 17.56 863,500 15,023,255 17.398 12.53 12.53 12.54 12.44 12.63 1,200,672 12.512 -0.57%
2019-12-03 0 17.52 17.50 17.52 17.18 17.58 1,087,534 19,011,181 17.481 12.60 12.59 12.60 12.36 12.64 1,512,185 12.572 -0.34%
2019-12-02 0 17.58 17.58 17.60 17.50 17.78 961,751 16,904,294 17.577 12.64 12.64 12.66 12.59 12.79 1,337,287 12.641 -0.45%
2019-11-29 0 17.66 17.64 17.66 17.60 17.98 1,539,961 27,282,190 17.716 12.70 12.69 12.70 12.66 12.93 2,141,272 12.741 -1.45%
2019-11-28 0 17.92 17.92 17.96 17.92 18.20 842,280 15,151,700 17.989 12.89 12.89 12.92 12.89 13.09 1,171,166 12.937 -1.54%
2019-11-27 0 18.20 18.18 18.20 17.94 18.20 1,679,450 30,427,832 18.118 13.09 13.07 13.09 12.90 13.09 2,335,227 13.030 0.22%
2019-11-26 0 18.16 18.12 18.16 17.88 18.18 4,398,622 79,632,487 18.104 13.06 13.03 13.06 12.86 13.07 6,116,158 13.020 1.00%
2019-11-25 0 17.98 17.98 18.04 17.78 18.28 907,889 16,410,316 18.075 12.93 12.93 12.97 12.79 13.15 1,262,394 12.999 0.78%
2019-11-22 0 17.84 17.84 17.86 17.80 18.02 1,307,593 23,332,024 17.843 12.83 12.83 12.84 12.80 12.96 1,818,171 12.833 -0.22%
2019-11-21 0 17.88 17.86 17.88 17.76 18.12 1,081,045 19,295,850 17.849 12.86 12.84 12.86 12.77 13.03 1,503,162 12.837 -1.32%
2019-11-20 0 18.12 18.10 18.12 17.90 18.12 1,179,380 21,279,355 18.043 13.03 13.02 13.03 12.87 13.03 1,639,894 12.976 0.33%
2019-11-19 0 18.06 18.06 18.08 18.00 18.18 2,932,372 52,979,692 18.067 12.99 12.99 13.00 12.95 13.07 4,077,380 12.994 0.00%
2019-11-18 0 18.06 18.04 18.06 18.00 18.18 754,088 13,612,937 18.052 12.99 12.97 12.99 12.95 13.07 1,048,538 12.983 0.33%
2019-11-15 0 18.00 18.00 18.02 17.76 18.00 2,032,772 36,396,341 17.905 12.95 12.95 12.96 12.77 12.95 2,826,512 12.877 1.35%
2019-11-14 0 17.76 17.74 17.76 17.74 18.18 1,920,326 34,310,184 17.867 12.77 12.76 12.77 12.76 13.07 2,670,159 12.849 -1.99%
2019-11-13 0 18.12 18.12 18.14 18.06 18.46 928,649 16,823,918 18.117 13.03 13.03 13.05 12.99 13.28 1,291,260 13.029 -1.95%
2019-11-12 0 18.48 18.48 18.52 18.26 18.82 1,259,018 23,191,022 18.420 13.29 13.29 13.32 13.13 13.53 1,750,629 13.247 -0.11%
2019-11-11 0 18.50 18.48 18.50 18.30 19.00 1,999,476 37,027,002 18.518 13.30 13.29 13.30 13.16 13.66 2,780,214 13.318 -2.84%
2019-11-08 0 19.04 19.02 19.04 19.00 19.18 784,353 14,959,702 19.073 13.69 13.68 13.69 13.66 13.79 1,090,620 13.717 0.32%
2019-11-07 0 18.98 18.98 19.04 18.62 19.10 1,727,457 32,761,835 18.965 13.65 13.65 13.69 13.39 13.74 2,401,980 13.640 -0.52%
2019-11-06 0 19.08 19.06 19.08 18.94 19.30 1,183,024 22,560,462 19.070 13.72 13.71 13.72 13.62 13.88 1,644,961 13.715 -0.93%
2019-11-05 0 19.26 19.24 19.26 18.76 19.26 1,436,240 27,452,370 19.114 13.85 13.84 13.85 13.49 13.85 1,997,051 13.746 1.80%
2019-11-04 0 18.92 18.90 18.92 18.74 19.10 1,042,278 19,736,382 18.936 13.61 13.59 13.61 13.48 13.74 1,449,258 13.618 -0.32%
2019-11-01 0 18.98 18.98 19.00 18.80 19.10 1,011,293 19,173,408 18.959 13.65 13.65 13.66 13.52 13.74 1,406,174 13.635 0.42%
2019-10-31 0 18.90 18.88 18.90 18.74 18.92 1,350,578 25,468,940 18.858 13.59 13.58 13.59 13.48 13.61 1,877,940 13.562 1.18%
2019-10-30 0 18.68 18.64 18.68 18.40 18.72 1,155,157 21,469,297 18.586 13.43 13.41 13.43 13.23 13.46 1,606,213 13.366 0.43%
2019-10-29 0 18.60 18.58 18.60 18.50 18.98 958,177 17,827,826 18.606 13.38 13.36 13.38 13.30 13.65 1,332,318 13.381 -1.90%
2019-10-28 0 18.96 18.94 18.96 18.86 19.06 581,166 11,006,144 18.938 13.64 13.62 13.64 13.56 13.71 808,095 13.620 0.11%
2019-10-25 0 18.94 18.92 18.94 18.80 18.96 716,139 13,532,820 18.897 13.62 13.61 13.62 13.52 13.64 995,771 13.590 0.32%
2019-10-24 0 18.88 18.86 18.88 18.50 18.88 864,365 16,220,894 18.766 13.58 13.56 13.58 13.30 13.58 1,201,875 13.496 2.16%
2019-10-23 0 18.48 18.46 18.48 18.38 18.74 1,086,375 20,079,566 18.483 13.29 13.28 13.29 13.22 13.48 1,510,573 13.293 -2.01%
2019-10-22 0 18.86 18.86 18.88 18.52 18.92 742,205 13,988,418 18.847 13.56 13.56 13.58 13.32 13.61 1,032,015 13.554 0.75%
2019-10-21 0 18.72 18.68 18.72 18.44 18.72 715,397 13,309,423 18.604 13.46 13.43 13.46 13.26 13.46 994,739 13.380 1.41%
2019-10-18 0 18.46 18.44 18.46 18.44 18.66 546,795 10,121,759 18.511 13.28 13.26 13.28 13.26 13.42 760,303 13.313 -0.32%
2019-10-17 0 18.52 18.50 18.52 18.42 18.74 1,037,040 19,232,540 18.546 13.32 13.30 13.32 13.25 13.48 1,441,975 13.338 0.33%
2019-10-16 0 18.46 18.44 18.46 18.24 18.52 1,003,755 18,499,101 18.430 13.28 13.26 13.28 13.12 13.32 1,395,693 13.254 0.33%
2019-10-15 0 18.40 18.38 18.40 18.32 18.70 604,163 11,122,202 18.409 13.23 13.22 13.23 13.18 13.45 840,071 13.240 -0.86%
2019-10-14 0 18.56 18.54 18.56 18.32 18.72 1,304,598 24,288,118 18.617 13.35 13.33 13.35 13.18 13.46 1,814,006 13.389 1.53%
2019-10-11 0 18.28 18.26 18.28 18.00 18.42 1,315,695 24,004,533 18.245 13.15 13.13 13.15 12.95 13.25 1,829,436 13.121 1.67%
2019-10-10 0 17.98 17.96 17.98 17.90 18.18 1,398,032 25,117,449 17.966 12.93 12.92 12.93 12.87 13.07 1,943,924 12.921 -0.99%
2019-10-09 0 18.16 18.16 18.18 18.16 19.02 2,391,589 43,783,969 18.307 13.06 13.06 13.07 13.06 13.68 3,325,436 13.166 -4.52%
2019-10-08 0 19.02 18.96 19.02 18.82 19.04 1,203,570 22,813,249 18.955 13.68 13.64 13.68 13.53 13.69 1,673,530 13.632 0.42%
2019-10-04 0 18.94 18.92 18.94 18.84 19.22 1,024,858 19,429,924 18.959 13.62 13.61 13.62 13.55 13.82 1,425,036 13.635 -0.84%
2019-10-03 0 19.10 19.08 19.10 18.90 19.16 828,153 15,760,618 19.031 13.74 13.72 13.74 13.59 13.78 1,151,523 13.687 -1.34%
2019-10-02 0 19.36 19.34 19.36 19.12 19.40 971,741 18,739,842 19.285 13.92 13.91 13.92 13.75 13.95 1,351,178 13.869 0.31%
2019-09-30 0 19.30 19.30 19.32 19.14 19.60 1,251,920 24,259,268 19.378 13.88 13.88 13.89 13.77 14.10 1,740,759 13.936 0.73%
2019-09-27 0 19.16 19.14 19.16 19.10 19.40 925,045 17,716,537 19.152 13.78 13.77 13.78 13.74 13.95 1,286,249 13.774 0.00%
2019-09-26 0 19.16 19.14 19.16 19.08 19.38 1,153,020 22,063,194 19.135 13.78 13.77 13.78 13.72 13.94 1,603,241 13.762 0.10%
2019-09-25 0 19.14 19.12 19.14 19.08 19.40 1,336,028 25,599,291 19.161 13.77 13.75 13.77 13.72 13.95 1,857,709 13.780 -1.44%
2019-09-24 0 19.42 19.40 19.42 19.32 19.48 766,713 14,879,786 19.407 13.97 13.95 13.97 13.89 14.01 1,066,093 13.957 -0.41%
2019-09-23 0 19.50 19.48 19.50 19.38 19.68 1,158,967 22,583,559 19.486 14.02 14.01 14.02 13.94 14.15 1,611,511 14.014 -0.91%
2019-09-20 0 19.68 19.66 19.68 19.62 19.90 1,333,563 26,254,783 19.688 14.15 14.14 14.15 14.11 14.31 1,854,281 14.159 -0.30%
2019-09-19 0 19.74 19.72 19.74 19.56 20.00 963,633 19,020,709 19.739 14.20 14.18 14.20 14.07 14.38 1,339,904 14.196 -1.30%
2019-09-18 0 20.00 19.98 20.00 19.78 20.15 818,356 16,388,726 20.026 14.38 14.37 14.38 14.23 14.49 1,137,901 14.403 -0.74%
2019-09-17 0 20.15 20.00 20.15 19.98 20.25 728,549 14,655,125 20.115 14.49 14.38 14.49 14.37 14.56 1,013,027 14.467 -1.23%
2019-09-16 0 20.40 20.35 20.40 20.20 20.40 950,231 19,331,725 20.344 14.67 14.64 14.67 14.53 14.67 1,321,269 14.631 0.49%
2019-09-13 0 20.30 20.30 20.35 19.94 20.30 2,053,554 41,445,044 20.182 14.60 14.60 14.64 14.34 14.60 2,855,408 14.515 1.50%
2019-09-12 0 20.00 19.98 20.00 19.96 20.40 1,935,639 38,758,311 20.024 14.38 14.37 14.38 14.35 14.67 2,691,451 14.401 -2.20%
2019-09-11 0 20.45 20.40 20.45 19.82 20.60 2,643,381 53,755,691 20.336 14.71 14.67 14.71 14.25 14.82 3,675,546 14.625 1.74%
2019-09-10 0 20.10 20.00 20.10 19.66 20.10 1,784,853 35,588,345 19.939 14.46 14.38 14.46 14.14 14.46 2,481,787 14.340 1.01%
2019-09-09 0 19.90 19.86 19.90 19.72 20.30 1,093,438 21,755,539 19.896 14.31 14.28 14.31 14.18 14.60 1,520,394 14.309 0.71%
2019-09-06 0 19.76 19.74 19.76 19.60 19.94 1,128,794 22,274,705 19.733 14.21 14.20 14.21 14.10 14.34 1,569,556 14.192 -0.20%
2019-09-05 0 19.80 19.72 19.80 19.64 20.10 963,411 19,090,239 19.815 14.24 14.18 14.24 14.12 14.46 1,339,596 14.251 -0.70%
2019-09-04 0 20.05 20.00 20.05 19.40 20.30 1,624,951 32,430,154 19.958 14.34 14.30 14.34 13.88 14.52 2,271,912 14.274 3.14%
2019-09-03 0 19.44 19.42 19.44 19.16 19.46 776,196 15,022,737 19.354 13.90 13.89 13.90 13.70 13.92 1,085,232 13.843 1.04%
2019-09-02 0 19.24 19.22 19.24 19.08 19.86 1,562,331 30,033,805 19.224 13.76 13.75 13.76 13.65 14.20 2,184,361 13.749 -2.93%
2019-08-30 0 19.82 19.80 19.82 19.74 20.00 1,376,574 27,295,988 19.829 14.18 14.16 14.18 14.12 14.30 1,924,646 14.182 1.02%
2019-08-29 0 19.62 19.60 19.62 19.52 19.90 879,471 17,269,315 19.636 14.03 14.02 14.03 13.96 14.23 1,229,625 14.044 -1.51%
2019-08-28 0 19.92 19.90 19.92 19.76 20.30 1,357,941 26,973,780 19.864 14.25 14.23 14.25 14.13 14.52 1,898,594 14.207 -0.65%
2019-08-27 0 20.05 20.00 20.05 19.72 20.05 2,293,378 45,860,760 19.997 14.34 14.30 14.34 14.10 14.34 3,206,468 14.303 1.26%
2019-08-26 0 19.80 19.78 19.80 19.60 20.35 1,531,381 30,262,531 19.762 14.16 14.15 14.16 14.02 14.56 2,141,088 14.134 -2.94%
2019-08-23 0 20.40 20.35 20.40 20.20 20.75 1,426,960 29,063,112 20.367 14.59 14.56 14.59 14.45 14.84 1,995,093 14.567 -1.45%
2019-08-22 0 20.70 20.65 20.70 20.50 20.80 1,025,091 21,140,372 20.623 14.81 14.77 14.81 14.66 14.88 1,433,223 14.750 -0.72%
2019-08-21 0 20.85 20.85 20.90 20.80 21.55 1,000,311 20,986,261 20.980 14.91 14.91 14.95 14.88 15.41 1,398,577 15.005 -1.65%
2019-08-20 0 21.20 21.15 21.20 21.05 21.95 883,631 18,804,649 21.281 15.16 15.13 15.16 15.06 15.70 1,235,442 15.221 -1.62%
2019-08-19 0 21.55 21.45 21.55 21.20 21.75 1,558,515 33,510,719 21.502 15.41 15.34 15.41 15.16 15.56 2,179,025 15.379 3.61%
2019-08-16 0 20.80 20.70 20.80 20.25 20.95 1,001,280 20,700,352 20.674 14.88 14.81 14.88 14.48 14.98 1,399,932 14.787 0.97%
2019-08-15 0 20.60 20.55 20.60 19.94 20.65 943,494 19,197,060 20.347 14.73 14.70 14.73 14.26 14.77 1,319,139 14.553 1.98%
2019-08-14 0 20.20 20.15 20.20 20.05 20.90 1,248,826 25,196,126 20.176 14.45 14.41 14.45 14.34 14.95 1,746,036 14.430 0.00%
2019-08-13 0 20.20 20.20 20.25 20.10 20.75 1,247,919 25,230,778 20.218 14.45 14.45 14.48 14.38 14.84 1,744,768 14.461 -2.65%
2019-08-12 0 20.75 20.70 20.75 20.70 21.10 510,558 10,630,319 20.821 14.84 14.81 14.84 14.81 15.09 713,833 14.892 -1.89%
2019-08-09 0 21.15 21.10 21.15 20.45 21.35 614,701 13,007,712 21.161 15.13 15.09 15.13 14.63 15.27 859,439 15.135 0.00%
2019-08-08 0 21.15 21.15 21.20 21.05 21.35 1,021,665 21,637,098 21.178 15.13 15.13 15.16 15.06 15.27 1,428,433 15.147 0.71%
2019-08-07 0 21.00 20.90 21.00 20.50 21.05 1,216,480 25,286,817 20.787 15.02 14.95 15.02 14.66 15.06 1,700,812 14.867 0.24%
2019-08-06 0 20.95 20.90 20.95 20.40 21.55 1,570,545 32,589,886 20.751 14.98 14.95 14.98 14.59 15.41 2,195,845 14.842 -1.64%
2019-08-05 0 21.30 21.25 21.30 21.00 21.85 998,394 21,211,870 21.246 15.23 15.20 15.23 15.02 15.63 1,395,897 15.196 -2.74%
2019-08-02 0 21.90 21.80 21.90 21.80 22.15 1,241,548 27,176,646 21.889 15.66 15.59 15.66 15.59 15.84 1,735,861 15.656 -1.79%
2019-08-01 0 22.30 22.25 22.30 22.10 22.55 1,004,436 22,442,385 22.343 15.95 15.91 15.95 15.81 16.13 1,404,344 15.981 -1.76%
2019-07-31 0 22.70 22.65 22.70 22.05 22.75 1,414,271 31,695,961 22.412 16.24 16.20 16.24 15.77 16.27 1,977,352 16.030 1.11%
2019-07-30 0 22.45 22.40 22.45 22.20 22.50 707,553 15,850,088 22.401 16.06 16.02 16.06 15.88 16.09 989,260 16.022 0.00%
2019-07-29 0 22.45 22.40 22.45 22.20 22.70 1,081,274 24,244,464 22.422 16.06 16.02 16.06 15.88 16.24 1,511,775 16.037 -1.10%
2019-07-26 0 22.70 22.65 22.70 22.45 22.85 1,672,886 37,944,992 22.682 16.24 16.20 16.24 16.06 16.34 2,338,932 16.223 1.34%
2019-07-25 0 22.40 22.40 22.50 22.05 22.70 1,094,071 24,511,028 22.404 16.02 16.02 16.09 15.77 16.24 1,529,667 16.024 1.82%
2019-07-24 0 22.00 22.00 22.05 22.00 22.30 795,496 17,581,758 22.102 15.74 15.74 15.77 15.74 15.95 1,112,216 15.808 -0.90%
2019-07-23 0 22.20 22.15 22.20 22.00 22.50 997,215 22,108,378 22.170 15.88 15.84 15.88 15.74 16.09 1,394,248 15.857 -0.45%
2019-07-22 0 22.30 22.20 22.30 22.20 22.50 783,455 17,448,746 22.272 15.95 15.88 15.95 15.88 16.09 1,095,381 15.929 -0.67%
2019-07-19 0 22.45 22.40 22.45 22.35 22.60 833,961 18,718,431 22.445 16.06 16.02 16.06 15.99 16.16 1,165,996 16.054 0.00%
2019-07-18 0 22.45 22.40 22.45 22.15 22.50 905,772 20,273,438 22.382 16.06 16.02 16.06 15.84 16.09 1,266,398 16.009 0.45%
2019-07-17 0 22.35 22.25 22.35 22.05 22.40 612,826 13,598,539 22.190 15.99 15.91 15.99 15.77 16.02 856,818 15.871 0.22%
2019-07-16 0 22.30 22.25 22.30 22.15 22.35 1,077,135 23,990,515 22.273 15.95 15.91 15.95 15.84 15.99 1,505,988 15.930 -0.22%
2019-07-15 0 22.35 22.35 22.40 22.20 22.55 592,732 13,269,683 22.387 15.99 15.99 16.02 15.88 16.13 828,724 16.012 -0.67%
2019-07-12 0 22.50 22.45 22.50 21.95 22.50 740,661 16,581,146 22.387 16.09 16.06 16.09 15.70 16.09 1,035,549 16.012 0.67%
2019-07-11 0 22.35 22.35 22.40 22.20 22.40 583,713 13,021,160 22.307 15.99 15.99 16.02 15.88 16.02 816,114 15.955 0.68%
2019-07-10 0 22.20 22.15 22.20 21.95 22.35 745,652 16,497,120 22.124 15.88 15.84 15.88 15.70 15.99 1,042,527 15.824 0.91%
2019-07-09 0 22.00 22.00 22.05 22.00 22.50 921,471 20,335,132 22.068 15.74 15.74 15.77 15.74 16.09 1,288,347 15.784 -1.12%
2019-07-08 0 22.25 22.15 22.25 22.10 22.55 780,465 17,334,109 22.210 15.91 15.84 15.91 15.81 16.13 1,091,201 15.885 -0.89%
2019-07-05 0 22.45 22.40 22.45 21.90 22.95 2,417,987 54,507,516 22.543 16.06 16.02 16.06 15.66 16.41 3,380,689 16.123 2.05%
2019-07-04 0 22.00 21.95 22.00 21.95 22.15 599,805 13,223,562 22.046 15.74 15.70 15.74 15.70 15.84 838,613 15.768 -0.45%
2019-07-03 0 22.10 22.05 22.10 21.70 22.10 1,006,275 22,120,113 21.982 15.81 15.77 15.81 15.52 15.81 1,406,915 15.722 0.91%
2019-07-02 0 21.90 21.85 21.90 21.75 22.20 1,793,409 39,292,528 21.909 15.66 15.63 15.66 15.56 15.88 2,507,441 15.670 0.23%
2019-06-28 0 21.85 21.80 21.85 21.80 22.00 2,208,004 48,221,932 21.840 15.63 15.59 15.63 15.59 15.74 3,087,103 15.620 -0.68%
2019-06-27 0 22.00 21.95 22.00 21.45 22.10 2,576,286 56,440,807 21.908 15.74 15.70 15.74 15.34 15.81 3,602,014 15.669 3.29%
2019-06-26 0 21.30 21.25 21.30 21.20 21.50 1,019,897 21,754,398 21.330 15.23 15.20 15.23 15.16 15.38 1,425,961 15.256 0.47%
2019-06-25 0 21.20 21.15 21.20 21.00 21.85 2,210,954 46,886,957 21.207 15.16 15.13 15.16 15.02 15.63 3,091,228 15.168 -1.85%
2019-06-24 0 21.60 21.60 21.65 21.50 21.95 911,764 19,698,201 21.604 15.45 15.45 15.48 15.38 15.70 1,274,776 15.452 -1.14%
2019-06-21 0 21.85 21.70 21.85 21.55 21.90 4,338,511 94,465,298 21.774 15.63 15.52 15.63 15.41 15.66 6,065,855 15.573 -0.23%
2019-06-20 0 21.90 21.85 21.90 21.50 22.05 2,189,985 47,879,808 21.863 15.66 15.63 15.66 15.38 15.77 3,061,910 15.637 1.86%
2019-06-19 0 21.50 21.50 21.60 21.30 21.65 2,473,900 53,167,422 21.491 15.38 15.38 15.45 15.23 15.48 3,458,864 15.371 2.38%
2019-06-18 0 21.00 20.95 21.00 20.85 21.20 2,619,844 54,964,725 20.980 15.02 14.98 15.02 14.91 15.16 3,662,914 15.006 -0.94%
2019-06-17 0 21.20 21.20 21.25 21.05 21.80 3,299,984 70,131,259 21.252 15.16 15.16 15.20 15.06 15.59 4,613,847 15.200 -3.42%
2019-06-14 0 21.95 21.95 22.00 21.85 23.25 8,145,030 180,255,449 22.131 15.70 15.70 15.74 15.63 16.63 11,387,909 15.829 -9.11%
2019-06-13 0 24.15 24.10 24.15 23.85 24.55 1,060,608 25,489,611 24.033 17.27 17.24 17.27 17.06 17.56 1,482,881 17.189 -0.82%
2019-06-12 0 24.35 24.30 24.35 24.15 24.70 704,201 17,136,508 24.335 17.42 17.38 17.42 17.27 17.67 984,573 17.405 -1.81%
2019-06-11 0 24.80 24.80 24.85 24.25 24.85 1,421,688 35,211,530 24.767 17.74 17.74 17.77 17.34 17.77 1,987,722 17.715 1.85%
2019-06-10 0 24.35 24.35 24.40 24.20 24.60 1,250,242 30,458,579 24.362 17.42 17.42 17.45 17.31 17.59 1,748,016 17.425 1.46%
2019-06-06 0 24.00 24.00 24.05 23.85 24.10 621,619 14,902,499 23.974 17.17 17.17 17.20 17.06 17.24 869,112 17.147 0.21%
2019-06-05 0 23.95 23.90 23.95 23.80 24.30 1,011,880 24,206,905 23.923 17.13 17.09 17.13 17.02 17.38 1,414,752 17.110 -1.03%
2019-06-04 0 24.20 24.20 24.25 24.00 24.35 780,825 18,903,459 24.210 17.31 17.31 17.34 17.17 17.42 1,091,704 17.316 -0.41%
2019-06-03 0 24.30 24.20 24.30 24.15 24.45 744,283 18,055,553 24.259 17.38 17.31 17.38 17.27 17.49 1,040,613 17.351 -0.41%
2019-05-31 0 24.40 24.35 24.40 24.20 24.45 1,308,429 31,873,056 24.360 17.45 17.42 17.45 17.31 17.49 1,829,370 17.423 0.00%
2019-05-30 0 24.40 24.30 24.40 24.35 25.00 503,890 12,329,347 24.468 17.45 17.38 17.45 17.42 17.88 704,510 17.501 0.21%
2019-05-29 0 24.35 24.25 24.35 24.05 24.40 904,129 21,951,844 24.280 17.42 17.34 17.42 17.20 17.45 1,264,101 17.366 0.00%
2019-05-28 0 24.35 24.30 24.35 23.85 24.35 1,908,972 46,309,870 24.259 17.42 17.38 17.42 17.06 17.42 2,669,014 17.351 1.88%
2019-05-27 0 23.90 23.85 23.90 23.85 24.00 488,114 11,678,933 23.927 17.09 17.06 17.09 17.06 17.17 682,453 17.113 -0.62%
2019-05-24 0 24.05 24.00 24.05 23.80 24.20 527,535 12,636,204 23.953 17.20 17.17 17.20 17.02 17.31 737,569 17.132 -0.21%
2019-05-23 0 24.10 24.05 24.10 23.90 24.40 782,942 18,884,424 24.120 17.24 17.20 17.24 17.09 17.45 1,094,664 17.251 -1.23%
2019-05-22 0 24.40 24.30 24.40 24.05 24.45 820,805 19,967,095 24.326 17.45 17.38 17.45 17.20 17.49 1,147,602 17.399 1.04%
2019-05-21 0 24.15 24.10 24.15 23.80 24.15 1,429,884 34,315,175 23.999 17.27 17.24 17.27 17.02 17.27 1,999,181 17.165 0.21%
2019-05-20 0 24.10 24.10 24.15 23.95 24.20 501,694 12,087,048 24.092 17.24 17.24 17.27 17.13 17.31 701,439 17.232 -0.41%
2019-05-17 0 24.20 24.20 24.25 24.15 24.65 574,766 13,972,034 24.309 17.31 17.31 17.34 17.27 17.63 803,605 17.387 -1.83%
2019-05-16 0 24.65 24.65 24.70 23.95 24.95 1,339,708 33,016,563 24.645 17.63 17.63 17.67 17.13 17.85 1,873,102 17.627 1.86%
2019-05-15 0 24.20 24.20 24.25 23.90 24.35 1,017,344 24,526,269 24.108 17.31 17.31 17.34 17.09 17.42 1,422,391 17.243 0.83%
2019-05-14 0 24.00 24.00 24.10 23.60 24.15 1,662,271 39,730,600 23.901 17.17 17.17 17.24 16.88 17.27 2,324,091 17.095 -0.62%
2019-05-10 0 24.15 24.10 24.15 23.80 24.40 2,321,810 55,975,637 24.109 17.27 17.24 17.27 17.02 17.45 3,246,220 17.243 0.62%
2019-05-09 0 24.00 24.00 24.10 24.00 24.75 1,353,037 32,605,057 24.098 17.17 17.17 17.24 17.17 17.70 1,891,738 17.236 -1.84%
2019-05-08 0 24.45 24.40 24.45 24.20 24.60 1,564,761 38,126,560 24.366 17.49 17.45 17.49 17.31 17.59 2,187,758 17.427 -1.21%
2019-05-07 0 24.75 24.75 24.80 24.50 24.95 786,069 19,480,030 24.782 17.70 17.70 17.74 17.52 17.85 1,099,036 17.725 0.00%
2019-05-06 0 24.75 24.75 24.80 24.50 25.05 1,147,452 28,381,451 24.734 17.70 17.70 17.74 17.52 17.92 1,604,301 17.691 -2.17%
2019-05-03 0 25.30 25.25 25.30 24.70 25.35 898,358 22,472,001 25.015 18.10 18.06 18.10 17.67 18.13 1,256,032 17.891 1.20%
2019-05-02 0 25.00 24.90 25.00 24.65 25.10 1,192,726 29,620,761 24.835 17.88 17.81 17.88 17.63 17.95 1,667,600 17.763 1.01%
2019-04-30 0 24.75 24.75 24.85 24.65 25.00 1,723,533 42,806,914 24.837 17.70 17.70 17.77 17.63 17.88 2,409,744 17.764 -0.80%
2019-04-29 0 24.95 24.95 25.00 24.95 25.25 671,438 16,793,554 25.011 17.85 17.85 17.88 17.85 18.06 938,766 17.889 -0.99%
2019-04-26 0 25.20 25.15 25.20 25.00 25.25 555,633 13,953,761 25.113 18.02 17.99 18.02 17.88 18.06 776,854 17.962 0.40%
2019-04-25 0 25.10 25.05 25.10 25.00 25.40 556,784 13,977,200 25.103 17.95 17.92 17.95 17.88 18.17 778,463 17.955 -0.40%
2019-04-24 0 25.20 25.20 25.25 25.20 25.60 802,495 20,258,391 25.244 18.02 18.02 18.06 18.02 18.31 1,122,002 18.056 -0.40%
2019-04-23 0 25.30 25.30 25.35 25.15 25.80 1,017,263 25,717,950 25.282 18.10 18.10 18.13 17.99 18.45 1,422,278 18.082 -0.98%
2019-04-18 0 25.55 25.45 25.55 25.40 25.70 788,613 20,157,644 25.561 18.27 18.20 18.27 18.17 18.38 1,102,593 18.282 -0.58%
2019-04-17 0 25.70 25.70 25.80 25.45 25.85 774,770 19,925,410 25.718 18.38 18.38 18.45 18.20 18.49 1,083,239 18.394 0.39%
2019-04-16 0 25.60 25.55 25.60 25.30 25.65 952,066 24,298,726 25.522 18.31 18.27 18.31 18.10 18.35 1,331,124 18.254 0.39%
2019-04-15 0 25.50 25.40 25.50 25.40 26.10 800,758 20,535,477 25.645 18.24 18.17 18.24 18.17 18.67 1,119,573 18.342 0.00%
2019-04-12 0 25.50 25.45 25.50 25.30 25.55 725,663 18,443,498 25.416 18.24 18.20 18.24 18.10 18.27 1,014,580 18.178 0.59%
2019-04-11 0 25.35 25.35 25.40 25.35 25.80 785,223 20,010,190 25.483 18.13 18.13 18.17 18.13 18.45 1,097,853 18.227 -1.36%
2019-04-10 0 25.70 25.65 25.70 25.45 25.75 582,650 14,943,475 25.647 18.38 18.35 18.38 18.20 18.42 814,627 18.344 0.19%
2019-04-09 0 25.65 25.60 25.65 25.40 25.70 768,130 19,659,897 25.594 18.35 18.31 18.35 18.17 18.38 1,073,955 18.306 0.79%
2019-04-08 0 25.45 25.40 25.45 25.35 26.00 1,339,600 34,185,849 25.519 18.20 18.17 18.20 18.13 18.60 1,872,951 18.252 -1.17%
2019-04-04 0 25.75 25.70 25.75 25.65 26.05 1,282,865 33,079,305 25.785 18.42 18.38 18.42 18.35 18.63 1,793,628 18.443 -1.34%
2019-04-03 0 26.10 26.05 26.10 25.50 26.20 1,253,349 32,505,650 25.935 18.67 18.63 18.67 18.24 18.74 1,752,360 18.550 1.16%
2019-04-02 0 25.80 25.80 25.85 25.45 25.85 802,779 20,595,018 25.655 18.45 18.45 18.49 18.20 18.49 1,122,399 18.349 0.00%
2019-04-01 0 25.80 25.75 25.80 25.40 25.90 1,296,861 33,382,729 25.741 18.45 18.42 18.45 18.17 18.52 1,813,196 18.411 1.18%
2019-03-29 0 25.50 25.45 25.50 24.95 25.60 1,504,606 38,235,856 25.413 18.24 18.20 18.24 17.85 18.31 2,103,653 18.176 2.00%
2019-03-28 0 25.00 25.00 25.05 24.90 25.30 1,567,678 39,255,662 25.041 17.88 17.88 17.92 17.81 18.10 2,191,837 17.910 -0.60%
2019-03-27 0 25.15 25.10 25.15 25.10 25.40 1,001,000 25,246,186 25.221 17.99 17.95 17.99 17.95 18.17 1,399,540 18.039 -1.57%
2019-03-26 0 25.55 25.45 25.55 25.25 25.55 1,296,235 32,976,276 25.440 18.27 18.20 18.27 18.06 18.27 1,812,321 18.196 0.79%
2019-03-25 0 25.35 25.30 25.35 25.20 25.50 750,673 19,005,791 25.318 18.13 18.10 18.13 18.02 18.24 1,049,548 18.109 -1.17%
2019-03-22 0 25.65 25.60 25.65 25.50 25.75 815,980 20,899,406 25.613 18.35 18.31 18.35 18.24 18.42 1,140,856 18.319 0.59%
2019-03-21 0 25.50 25.50 25.55 25.50 26.00 1,056,307 27,120,052 25.674 18.24 18.24 18.27 18.24 18.60 1,476,867 18.363 -0.20%
2019-03-20 0 25.55 25.55 25.65 25.45 25.85 1,114,273 28,538,949 25.612 18.27 18.27 18.35 18.20 18.49 1,557,912 18.319 -0.78%
2019-03-19 0 25.75 25.70 25.75 25.70 26.20 1,089,038 28,121,028 25.822 18.42 18.38 18.42 18.38 18.74 1,522,630 18.469 -0.96%
2019-03-18 0 26.00 25.95 26.00 25.80 26.15 945,345 24,529,188 25.947 18.60 18.56 18.60 18.45 18.70 1,321,727 18.558 0.58%
2019-03-15 0 25.85 25.80 25.85 25.85 26.25 2,533,886 65,684,638 25.922 18.49 18.45 18.49 18.49 18.77 3,542,733 18.541 0.00%
2019-03-14 0 25.85 25.80 25.85 25.65 26.30 1,877,948 48,540,810 25.848 18.49 18.45 18.49 18.35 18.81 2,625,638 18.487 -1.52%
2019-03-13 0 26.25 26.20 26.25 26.15 26.35 1,126,094 29,517,477 26.212 18.77 18.74 18.77 18.70 18.85 1,574,439 18.748 -0.57%
2019-03-12 0 26.40 26.35 26.40 26.35 26.85 1,051,160 27,909,764 26.551 18.88 18.85 18.88 18.85 19.20 1,469,671 18.990 -1.23%
2019-03-11 0 27.40 27.35 27.40 27.00 27.40 1,228,936 33,506,018 27.264 19.12 19.08 19.12 18.84 19.12 1,761,295 19.024 0.55%
2019-03-08 0 27.25 27.20 27.25 27.15 27.70 1,447,816 39,466,104 27.259 19.01 18.98 19.01 18.94 19.33 2,074,991 19.020 -1.09%
2019-03-07 0 27.55 27.50 27.55 27.35 27.70 1,068,806 29,457,930 27.562 19.22 19.19 19.22 19.08 19.33 1,531,799 19.231 0.73%
2019-03-06 0 27.35 27.35 27.40 27.30 27.50 1,049,021 28,732,144 27.389 19.08 19.08 19.12 19.05 19.19 1,503,443 19.111 0.18%
2019-03-05 0 27.30 27.25 27.30 27.10 27.45 1,016,051 27,761,175 27.323 19.05 19.01 19.05 18.91 19.15 1,456,191 19.064 0.37%
2019-03-04 0 27.20 27.20 27.25 27.15 27.50 1,307,602 35,676,964 27.284 18.98 18.98 19.01 18.94 19.19 1,874,038 19.037 0.18%
2019-03-01 0 27.15 27.10 27.15 26.80 27.25 2,267,127 61,335,971 27.054 18.94 18.91 18.94 18.70 19.01 3,249,217 18.877 -0.73%
2019-02-28 0 27.35 27.35 27.40 27.35 27.80 4,463,602 122,682,839 27.485 19.08 19.08 19.12 19.08 19.40 6,397,177 19.178 -2.67%
2019-02-27 0 28.10 28.10 28.15 28.00 30.20 4,902,386 139,605,253 28.477 19.61 19.61 19.64 19.54 21.07 7,026,037 19.870 -6.02%
2019-02-26 0 29.90 29.80 29.90 29.50 30.80 2,728,792 81,329,347 29.804 20.86 20.79 20.86 20.58 21.49 3,910,870 20.796 0.84%
2019-02-25 0 29.65 29.55 29.65 28.95 29.65 1,936,404 56,964,556 29.418 20.69 20.62 20.69 20.20 20.69 2,775,229 20.526 3.49%
2019-02-22 0 28.65 28.60 28.65 28.20 28.70 909,015 25,928,503 28.524 19.99 19.96 19.99 19.68 20.03 1,302,789 19.902 1.24%
2019-02-21 0 28.30 28.30 28.35 28.00 28.45 1,341,815 37,937,921 28.274 19.75 19.75 19.78 19.54 19.85 1,923,072 19.728 0.35%
2019-02-20 0 28.20 28.15 28.20 28.00 28.50 1,171,790 33,075,275 28.226 19.68 19.64 19.68 19.54 19.89 1,679,394 19.695 -0.35%
2019-02-19 0 28.30 28.25 28.30 27.90 28.40 1,483,710 41,840,785 28.200 19.75 19.71 19.75 19.47 19.82 2,126,434 19.677 0.53%
2019-02-18 0 28.15 28.10 28.15 27.85 28.20 939,956 26,379,269 28.064 19.64 19.61 19.64 19.43 19.68 1,347,133 19.582 1.62%
2019-02-15 0 27.70 27.65 27.70 27.40 27.70 1,367,879 37,737,494 27.588 19.33 19.29 19.33 19.12 19.33 1,960,427 19.250 0.00%
2019-02-14 0 27.70 27.65 27.70 27.50 27.95 586,268 16,219,821 27.666 19.33 19.29 19.33 19.19 19.50 840,232 19.304 -0.72%
2019-02-13 0 27.90 27.85 27.90 27.30 28.00 1,686,207 46,837,486 27.777 19.47 19.43 19.47 19.05 19.54 2,416,650 19.381 1.09%
2019-02-12 0 27.60 27.55 27.60 27.30 27.65 1,376,412 37,927,776 27.556 19.26 19.22 19.26 19.05 19.29 1,972,656 19.227 1.10%
2019-02-11 0 27.30 27.25 27.30 26.50 27.40 1,293,059 35,088,754 27.136 19.05 19.01 19.05 18.49 19.12 1,853,196 18.934 2.82%
2019-02-08 0 26.55 26.55 26.60 26.15 26.65 765,167 20,233,729 26.444 18.53 18.53 18.56 18.25 18.59 1,096,628 18.451 0.19%
2019-02-04 0 26.50 26.50 26.55 26.30 26.60 457,047 12,104,159 26.483 18.49 18.49 18.53 18.35 18.56 655,034 18.479 0.57%
2019-02-01 0 26.35 26.30 26.35 26.10 26.45 797,359 21,001,962 26.339 18.39 18.35 18.39 18.21 18.46 1,142,765 18.378 0.00%
2019-01-31 0 26.35 26.35 26.40 26.20 26.55 1,096,055 28,863,706 26.334 18.39 18.39 18.42 18.28 18.53 1,570,852 18.375 -0.38%
2019-01-30 0 26.45 26.40 26.45 26.05 26.45 754,638 19,898,195 26.368 18.46 18.42 18.46 18.18 18.46 1,081,538 18.398 0.76%
2019-01-29 0 26.25 26.25 26.30 26.00 26.35 972,031 25,497,331 26.231 18.32 18.32 18.35 18.14 18.39 1,393,102 18.303 0.00%
2019-01-28 0 26.25 26.25 26.30 26.10 26.35 1,016,311 26,672,230 26.244 18.32 18.32 18.35 18.21 18.39 1,456,564 18.312 0.38%
2019-01-25 0 26.15 26.10 26.15 25.65 26.20 1,164,377 30,388,812 26.099 18.25 18.21 18.25 17.90 18.28 1,668,770 18.210 0.77%
2019-01-24 0 25.95 25.90 25.95 25.80 26.15 767,403 19,898,613 25.930 18.11 18.07 18.11 18.00 18.25 1,099,832 18.092 0.00%
2019-01-23 0 25.95 25.90 25.95 25.65 26.05 539,620 13,983,649 25.914 18.11 18.07 18.11 17.90 18.18 773,376 18.081 0.00%
2019-01-22 0 25.95 25.90 25.95 25.85 26.20 609,953 15,857,376 25.998 18.11 18.07 18.11 18.04 18.28 874,177 18.140 -0.76%
2019-01-21 0 26.15 26.15 26.20 25.60 26.25 721,326 18,836,981 26.114 18.25 18.25 18.28 17.86 18.32 1,033,795 18.221 1.36%
2019-01-18 0 25.80 25.70 25.80 25.25 25.85 591,711 15,206,499 25.699 18.00 17.93 18.00 17.62 18.04 848,033 17.932 1.38%
2019-01-17 0 25.45 25.35 25.45 25.25 25.70 991,480 25,242,766 25.460 17.76 17.69 17.76 17.62 17.93 1,420,976 17.764 -0.20%
2019-01-16 0 25.50 25.50 25.55 25.40 25.60 496,260 12,669,456 25.530 17.79 17.79 17.83 17.72 17.86 711,233 17.813 -0.39%
2019-01-15 0 25.60 25.55 25.60 25.10 25.60 933,166 23,785,070 25.489 17.86 17.83 17.86 17.51 17.86 1,337,402 17.785 1.99%
2019-01-14 0 25.10 25.00 25.10 24.90 25.20 1,037,597 25,961,982 25.021 17.51 17.44 17.51 17.37 17.58 1,487,071 17.458 -0.20%
2019-01-11 0 25.15 25.10 25.15 24.90 25.15 782,767 19,646,841 25.099 17.55 17.51 17.55 17.37 17.55 1,121,852 17.513 0.40%
2019-01-10 0 25.05 25.00 25.05 24.75 25.10 863,058 21,543,654 24.962 17.48 17.44 17.48 17.27 17.51 1,236,924 17.417 0.60%
2019-01-09 0 24.90 24.90 24.95 24.75 25.05 1,296,545 32,305,894 24.917 17.37 17.37 17.41 17.27 17.48 1,858,192 17.386 0.20%
2019-01-08 0 24.85 24.85 24.90 24.75 25.00 847,592 21,082,234 24.873 17.34 17.34 17.37 17.27 17.44 1,214,758 17.355 0.00%
2019-01-07 0 24.85 24.80 24.85 24.55 25.15 1,295,212 32,061,235 24.754 17.34 17.30 17.34 17.13 17.55 1,856,281 17.272 0.20%
2019-01-04 0 24.80 24.70 24.80 24.00 24.80 1,019,962 25,081,377 24.591 17.30 17.23 17.30 16.75 17.30 1,461,796 17.158 1.85%
2019-01-03 0 24.35 24.30 24.35 24.25 24.75 669,510 16,319,230 24.375 16.99 16.96 16.99 16.92 17.27 959,533 17.007 -1.02%
2019-01-02 0 24.60 24.55 24.60 24.40 24.80 947,913 23,271,662 24.550 17.16 17.13 17.16 17.02 17.30 1,358,537 17.130 -1.20%
2018-12-31 0 24.90 24.85 24.90 24.35 24.90 691,529 17,081,351 24.701 17.37 17.34 17.37 16.99 17.37 991,090 17.235 1.22%
2018-12-28 0 24.60 24.55 24.60 24.25 24.65 1,154,639 28,354,768 24.557 17.16 17.13 17.16 16.92 17.20 1,654,814 17.135 1.03%
2018-12-27 0 24.35 24.30 24.35 24.30 25.00 1,307,400 32,079,259 24.537 16.99 16.96 16.99 16.96 17.44 1,873,749 17.120 -0.81%
2018-12-24 0 24.55 24.50 24.55 24.20 24.55 507,146 12,378,768 24.409 17.13 17.09 17.13 16.89 17.13 726,835 17.031 0.41%
2018-12-21 0 24.45 24.45 24.60 24.45 24.85 2,871,907 70,525,990 24.557 17.06 17.06 17.16 17.06 17.34 4,115,980 17.135 -0.61%
2018-12-20 0 24.60 24.60 24.65 24.50 25.10 1,696,119 41,809,656 24.650 17.16 17.16 17.20 17.09 17.51 2,430,856 17.200 -0.81%
2018-12-19 0 24.80 24.75 24.80 24.75 25.15 1,523,052 37,935,050 24.907 17.30 17.27 17.30 17.27 17.55 2,182,819 17.379 -1.78%
2018-12-18 0 25.25 25.20 25.25 25.00 25.35 878,980 22,168,327 25.221 17.62 17.58 17.62 17.44 17.69 1,259,743 17.598 -0.20%
2018-12-17 0 25.30 25.30 25.35 25.25 25.50 640,314 16,221,134 25.333 17.65 17.65 17.69 17.62 17.79 917,690 17.676 -0.39%
2018-12-14 0 25.40 25.30 25.40 25.05 25.45 1,132,791 28,676,240 25.315 17.72 17.65 17.72 17.48 17.76 1,623,502 17.663 0.00%
2018-12-13 0 25.40 25.35 25.40 25.05 25.50 1,095,049 27,687,769 25.285 17.72 17.69 17.72 17.48 17.79 1,569,410 17.642 0.40%
2018-12-12 0 25.30 25.25 25.30 25.15 25.60 1,267,589 32,146,005 25.360 17.65 17.62 17.65 17.55 17.86 1,816,692 17.695 0.60%
2018-12-11 0 25.15 25.15 25.20 25.10 25.35 437,414 11,025,084 25.205 17.55 17.55 17.58 17.51 17.69 626,896 17.587 -0.20%
2018-12-10 0 25.20 25.20 25.25 25.05 25.60 1,538,266 38,911,815 25.296 17.58 17.58 17.62 17.48 17.86 2,204,623 17.650 -1.18%
2018-12-07 0 25.50 25.50 25.55 25.50 26.10 762,063 19,588,348 25.704 17.79 17.79 17.83 17.79 18.21 1,092,179 17.935 -0.20%
2018-12-06 0 25.55 25.55 25.60 25.50 26.35 1,915,897 49,109,285 25.633 17.83 17.83 17.86 17.79 18.39 2,745,839 17.885 -3.04%
2018-12-05 0 26.35 26.30 26.35 26.25 26.50 454,518 11,982,419 26.363 18.39 18.35 18.39 18.32 18.49 651,409 18.395 -1.31%
2018-12-04 0 26.70 26.70 26.75 26.40 26.75 602,395 16,044,728 26.635 18.63 18.63 18.66 18.42 18.66 863,345 18.584 0.38%
2018-12-03 0 26.60 26.60 26.65 26.40 27.00 1,265,285 33,527,957 26.498 18.56 18.56 18.59 18.42 18.84 1,813,390 18.489 0.95%
2018-11-30 0 26.35 26.35 26.40 26.25 26.85 2,179,341 57,611,655 26.435 18.39 18.39 18.42 18.32 18.73 3,123,404 18.445 0.00%
2018-11-29 0 26.35 26.35 26.40 26.30 27.00 1,178,109 31,178,841 26.465 18.39 18.39 18.42 18.35 18.84 1,688,451 18.466 -2.41%
2018-11-28 0 27.00 26.95 27.00 26.35 27.05 1,192,040 32,017,586 26.859 18.84 18.80 18.84 18.39 18.87 1,708,416 18.741 1.12%
2018-11-27 0 26.70 26.60 26.70 26.35 26.80 861,628 22,957,033 26.644 18.63 18.56 18.63 18.39 18.70 1,234,874 18.591 0.38%
2018-11-26 0 26.60 26.55 26.60 25.70 26.65 876,049 23,143,706 26.418 18.56 18.53 18.56 17.93 18.59 1,255,542 18.433 2.50%
2018-11-23 0 25.95 25.95 26.00 25.80 26.20 391,349 10,156,475 25.952 18.11 18.11 18.14 18.00 18.28 560,876 18.108 -0.76%
2018-11-22 0 26.15 26.15 26.20 25.90 26.30 525,679 13,743,256 26.144 18.25 18.25 18.28 18.07 18.35 753,396 18.242 0.77%
2018-11-21 0 25.95 25.85 25.95 25.55 26.00 585,940 15,108,422 25.785 18.11 18.04 18.11 17.83 18.14 839,762 17.991 -0.19%
2018-11-20 0 26.00 25.95 26.00 25.85 26.35 390,684 10,164,657 26.018 18.14 18.11 18.14 18.04 18.39 559,923 18.154 -0.76%
2018-11-19 0 26.20 26.20 26.25 25.85 26.35 517,279 13,549,047 26.193 18.28 18.28 18.32 18.04 18.39 741,358 18.276 0.19%
2018-11-16 0 26.15 26.10 26.15 25.90 26.50 685,649 17,926,889 26.146 18.25 18.21 18.25 18.07 18.49 982,663 18.243 0.38%
2018-11-15 0 26.05 26.05 26.10 25.60 26.25 554,288 14,407,747 25.993 18.18 18.18 18.21 17.86 18.32 794,398 18.137 1.36%
2018-11-14 0 25.70 25.65 25.70 25.50 25.95 758,108 19,468,102 25.680 17.93 17.90 17.93 17.79 18.11 1,086,511 17.918 -0.39%
2018-11-13 0 25.80 25.70 25.80 25.40 25.85 1,057,288 27,074,308 25.607 18.00 17.93 18.00 17.72 18.04 1,515,292 17.867 -0.39%
2018-11-12 0 25.90 25.85 25.90 25.45 26.00 807,982 20,871,693 25.832 18.07 18.04 18.07 17.76 18.14 1,157,989 18.024 0.97%
2018-11-09 0 25.65 25.60 25.65 25.55 26.45 839,530 21,608,173 25.738 17.90 17.86 17.90 17.83 18.46 1,203,204 17.959 -3.39%
2018-11-08 0 26.55 26.50 26.55 26.30 26.80 819,339 21,742,322 26.536 18.53 18.49 18.53 18.35 18.70 1,174,266 18.516 0.38%
2018-11-07 0 26.45 26.30 26.45 26.20 26.70 608,592 16,044,223 26.363 18.46 18.35 18.46 18.28 18.63 872,226 18.395 -0.94%
2018-11-06 0 26.70 26.65 26.70 25.95 26.70 1,305,471 34,613,613 26.514 18.63 18.59 18.63 18.11 18.63 1,870,984 18.500 2.89%
2018-11-05 0 25.95 25.95 26.00 25.90 26.40 689,651 17,968,991 26.055 18.11 18.11 18.14 18.07 18.42 988,399 18.180 -2.26%
2018-11-02 0 26.55 26.50 26.55 25.90 26.80 1,000,724 26,418,861 26.400 18.53 18.49 18.53 18.07 18.70 1,434,225 18.420 3.11%
2018-11-01 0 25.75 25.70 25.75 25.45 26.00 823,119 21,205,090 25.762 17.97 17.93 17.97 17.76 18.14 1,179,684 17.975 1.38%
2018-10-31 0 25.40 25.35 25.40 25.20 25.90 1,898,300 48,205,979 25.394 17.72 17.69 17.72 17.58 18.07 2,720,619 17.719 -1.55%
2018-10-30 0 25.80 25.80 25.85 25.15 26.25 2,217,503 57,484,408 25.923 18.00 18.00 18.04 17.55 18.32 3,178,097 18.088 2.58%
2018-10-29 0 25.15 25.15 25.20 24.95 25.25 1,320,619 33,198,986 25.139 17.55 17.55 17.58 17.41 17.62 1,892,694 17.541 1.41%
2018-10-26 0 24.80 24.75 24.80 24.65 25.25 1,094,326 27,160,948 24.820 17.30 17.27 17.30 17.20 17.62 1,568,374 17.318 -1.78%
2018-10-25 0 25.25 25.20 25.25 24.75 25.25 2,339,062 58,555,035 25.034 17.62 17.58 17.62 17.27 17.62 3,352,314 17.467 -0.20%
2018-10-24 0 25.30 25.30 25.35 25.15 25.70 1,383,029 35,049,492 25.343 17.65 17.65 17.69 17.55 17.93 1,982,139 17.683 -0.59%
2018-10-23 0 25.45 25.40 25.45 25.30 26.25 1,793,128 45,754,927 25.517 17.76 17.72 17.76 17.65 18.32 2,569,888 17.804 -3.05%
2018-10-22 0 26.25 26.15 26.25 25.70 26.30 706,797 18,462,270 26.121 18.32 18.25 18.32 17.93 18.35 1,012,972 18.226 1.55%
2018-10-19 0 25.85 25.80 25.85 25.70 26.20 1,320,016 34,104,591 25.836 18.04 18.00 18.04 17.93 18.28 1,891,830 18.027 -0.96%
2018-10-18 0 26.10 26.05 26.10 25.70 26.20 1,543,376 40,060,064 25.956 18.21 18.18 18.21 17.93 18.28 2,211,947 18.111 0.00%
2018-10-16 0 26.10 26.10 26.15 25.95 26.35 1,179,915 30,769,422 26.078 18.21 18.21 18.25 18.11 18.39 1,691,039 18.196 -0.38%
2018-10-15 0 26.20 26.20 26.25 26.20 26.70 917,902 24,117,546 26.275 18.28 18.28 18.32 18.28 18.63 1,315,525 18.333 -1.32%
2018-10-12 0 26.55 26.50 26.55 26.35 26.90 1,211,582 32,133,064 26.522 18.53 18.49 18.53 18.39 18.77 1,736,424 18.505 -0.93%
2018-10-11 0 26.80 26.80 26.85 26.65 27.55 1,310,081 35,199,667 26.868 18.70 18.70 18.73 18.59 19.22 1,877,591 18.747 -3.25%
2018-10-10 0 27.70 27.70 27.75 27.50 27.90 991,990 27,490,364 27.712 19.33 19.33 19.36 19.19 19.47 1,421,707 19.336 0.00%
2018-10-09 0 27.70 27.65 27.70 27.15 27.85 1,476,652 40,799,851 27.630 19.33 19.29 19.33 18.94 19.43 2,116,319 19.279 0.36%
2018-10-08 0 27.60 27.55 27.60 27.60 28.20 953,124 26,422,250 27.722 19.26 19.22 19.26 19.26 19.68 1,366,005 19.343 -1.25%
2018-10-05 0 27.95 27.95 28.00 27.70 28.35 1,612,725 45,061,305 27.941 19.50 19.50 19.54 19.33 19.78 2,311,337 19.496 -1.41%
2018-10-04 0 28.35 28.30 28.35 28.30 29.00 1,569,120 44,655,894 28.459 19.78 19.75 19.78 19.75 20.23 2,248,843 19.857 -1.56%
2018-10-03 0 28.80 28.80 28.85 28.70 29.10 1,490,931 43,054,666 28.878 20.10 20.10 20.13 20.03 20.30 2,136,783 20.149 -0.35%
2018-10-02 0 28.90 28.85 28.90 28.80 29.35 1,638,380 47,506,431 28.996 20.16 20.13 20.16 20.10 20.48 2,348,105 20.232 -1.03%
2018-09-28 0 29.20 29.15 29.20 29.00 29.55 1,423,803 41,561,016 29.190 20.37 20.34 20.37 20.23 20.62 2,040,576 20.367 -0.17%
2018-09-27 0 29.25 29.25 29.35 29.15 29.55 1,039,053 30,459,153 29.314 20.41 20.41 20.48 20.34 20.62 1,489,157 20.454 -0.68%
2018-09-26 0 29.45 29.35 29.45 29.20 29.80 2,206,936 65,246,955 29.564 20.55 20.48 20.55 20.37 20.79 3,162,952 20.628 1.55%
2018-09-24 0 29.00 28.95 29.00 29.00 29.80 1,149,593 33,669,683 29.288 20.23 20.20 20.23 20.23 20.79 1,647,582 20.436 -2.85%
2018-09-21 0 29.85 29.80 29.85 29.35 29.90 2,930,768 87,211,391 29.757 20.83 20.79 20.83 20.48 20.86 4,200,339 20.763 0.84%
2018-09-20 0 29.60 29.55 29.60 28.95 29.60 2,928,821 85,713,787 29.266 20.65 20.62 20.65 20.20 20.65 4,197,549 20.420 2.25%
2018-09-19 0 28.95 28.95 29.00 28.50 29.05 2,644,210 76,073,205 28.770 20.20 20.20 20.23 19.89 20.27 3,789,648 20.074 0.52%
2018-09-18 0 28.80 28.75 28.80 28.55 29.05 2,315,979 66,630,358 28.770 20.10 20.06 20.10 19.92 20.27 3,319,231 20.074 -0.69%
2018-09-17 0 29.00 28.95 29.00 28.70 29.25 927,369 26,902,021 29.009 20.23 20.20 20.23 20.03 20.41 1,329,093 20.241 -0.17%
2018-09-14 0 29.05 29.05 29.15 28.70 29.30 746,866 21,691,299 29.043 20.27 20.27 20.34 20.03 20.44 1,070,399 20.265 0.00%
2018-09-13 0 29.05 29.00 29.05 27.85 29.10 3,845,157 110,432,002 28.720 20.27 20.23 20.27 19.43 20.30 5,510,830 20.039 1.61%
2018-09-12 0 29.10 29.05 29.10 28.70 29.20 3,105,639 89,712,319 28.887 19.95 19.91 19.95 19.67 20.02 4,530,360 19.802 0.69%
2018-09-11 0 28.90 28.80 28.90 28.55 29.25 4,147,854 119,457,310 28.800 19.81 19.74 19.81 19.57 20.05 6,050,694 19.743 0.70%
2018-09-10 0 28.70 28.70 28.75 28.30 29.15 20,117,896 584,434,583 29.050 19.67 19.67 19.71 19.40 19.98 29,347,040 19.915 -1.54%
2018-09-07 0 29.15 29.15 29.20 28.15 29.15 22,970,908 666,534,610 29.016 19.98 19.98 20.02 19.30 19.98 33,508,880 19.891 3.74%
2018-09-06 0 28.10 28.10 28.15 28.00 28.55 6,587,517 185,722,764 28.193 19.26 19.26 19.30 19.19 19.57 9,609,560 19.327 -0.18%
2018-09-05 0 28.15 28.10 28.15 27.85 29.15 6,939,128 196,895,038 28.375 19.30 19.26 19.30 19.09 19.98 10,122,473 19.451 -2.93%
2018-09-04 0 29.00 29.00 29.05 28.95 29.25 1,982,962 57,622,666 29.059 19.88 19.88 19.91 19.85 20.05 2,892,652 19.920 -0.68%
2018-09-03 0 29.20 29.15 29.20 28.85 29.45 1,984,426 57,766,726 29.110 20.02 19.98 20.02 19.78 20.19 2,894,787 19.955 0.52%
2018-08-31 0 29.05 29.00 29.05 28.95 29.75 4,740,011 138,366,925 29.191 19.91 19.88 19.91 19.85 20.39 6,914,505 20.011 -1.19%
2018-08-30 0 29.40 29.35 29.40 29.25 30.15 3,839,964 113,633,808 29.592 20.15 20.12 20.15 20.05 20.67 5,601,559 20.286 1.55%
2018-08-29 0 28.95 28.90 28.95 28.55 29.20 3,131,007 90,637,773 28.948 19.85 19.81 19.85 19.57 20.02 4,567,366 19.845 1.40%
2018-08-28 0 28.55 28.50 28.55 28.50 28.75 1,234,927 35,337,377 28.615 19.57 19.54 19.57 19.54 19.71 1,801,453 19.616 -0.17%
2018-08-27 0 28.60 28.55 28.60 28.15 28.70 1,607,120 45,852,310 28.531 19.61 19.57 19.61 19.30 19.67 2,344,391 19.558 2.33%
2018-08-24 0 27.95 27.90 27.95 27.80 28.20 2,114,517 59,110,658 27.955 19.16 19.13 19.16 19.06 19.33 3,084,558 19.163 -0.71%
2018-08-23 0 28.15 28.10 28.15 28.10 28.50 2,253,477 63,545,087 28.199 19.30 19.26 19.30 19.26 19.54 3,287,266 19.331 -1.23%
2018-08-22 0 28.50 28.45 28.50 28.10 28.55 2,275,236 64,576,060 28.382 19.54 19.50 19.54 19.26 19.57 3,319,007 19.456 0.00%
2018-08-21 0 28.50 28.45 28.50 28.30 28.70 2,409,145 68,617,633 28.482 19.54 19.50 19.54 19.40 19.67 3,514,347 19.525 0.00%
2018-08-20 0 28.50 28.45 28.50 28.25 28.80 2,837,590 80,725,560 28.449 19.54 19.50 19.54 19.37 19.74 4,139,343 19.502 0.00%
2018-08-17 0 28.50 28.45 28.50 28.40 28.90 3,075,357 87,714,764 28.522 19.54 19.50 19.54 19.47 19.81 4,486,186 19.552 -0.52%
2018-08-16 0 28.65 28.60 28.65 28.40 28.90 2,688,532 77,040,075 28.655 19.64 19.61 19.64 19.47 19.81 3,921,904 19.644 -0.52%
2018-08-15 0 28.80 28.75 28.80 28.55 29.05 3,828,286 110,175,695 28.779 19.74 19.71 19.74 19.57 19.91 5,584,524 19.729 0.17%
2018-08-14 0 28.75 28.70 28.75 28.45 29.05 5,135,332 147,560,832 28.734 19.71 19.67 19.71 19.50 19.91 7,491,181 19.698 0.88%
2018-08-13 0 28.50 28.45 28.50 27.90 29.30 9,639,263 273,775,740 28.402 19.54 19.50 19.54 19.13 20.09 14,061,303 19.470 -5.79%
2018-08-10 0 30.25 30.25 30.30 30.25 31.20 3,351,025 102,128,156 30.477 20.74 20.74 20.77 20.74 21.39 4,888,318 20.892 -2.58%
2018-08-09 0 31.05 31.05 31.10 30.75 31.30 1,854,152 57,700,066 31.119 21.29 21.29 21.32 21.08 21.46 2,704,750 21.333 -0.16%
2018-08-08 0 31.10 31.05 31.10 30.30 31.15 1,567,332 48,265,209 30.795 21.32 21.29 21.32 20.77 21.35 2,286,350 21.110 0.65%
2018-08-07 0 30.90 30.85 30.90 30.55 31.10 720,746 22,265,222 30.892 21.18 21.15 21.18 20.94 21.32 1,051,390 21.177 1.15%
2018-08-06 0 30.55 30.50 30.55 30.20 30.75 1,039,907 31,759,423 30.541 20.94 20.91 20.94 20.70 21.08 1,516,967 20.936 0.99%
2018-08-03 0 30.25 30.15 30.25 30.00 30.55 1,451,576 43,782,504 30.162 20.74 20.67 20.74 20.57 20.94 2,117,491 20.677 0.50%
2018-08-02 0 30.10 30.10 30.15 30.10 30.85 1,049,512 31,739,636 30.242 20.63 20.63 20.67 20.63 21.15 1,530,979 20.732 -1.63%
2018-08-01 0 30.60 30.55 30.60 30.35 31.30 1,452,085 44,567,501 30.692 20.98 20.94 20.98 20.81 21.46 2,118,233 21.040 -1.92%
2018-07-31 0 31.20 31.15 31.20 31.05 31.50 975,780 30,440,827 31.196 21.39 21.35 21.39 21.29 21.59 1,423,422 21.386 -0.32%
2018-07-30 0 31.30 31.30 31.35 31.05 31.40 777,318 24,292,438 31.252 21.46 21.46 21.49 21.29 21.53 1,133,915 21.424 0.00%
2018-07-27 0 31.30 31.25 31.30 30.80 31.30 422,798 13,177,792 31.168 21.46 21.42 21.46 21.11 21.46 616,758 21.366 0.81%
2018-07-26 0 31.05 31.05 31.10 30.90 31.45 910,338 28,271,904 31.056 21.29 21.29 21.32 21.18 21.56 1,327,958 21.290 -0.80%
2018-07-25 0 31.30 31.25 31.30 30.70 31.30 645,209 20,088,063 31.134 21.46 21.42 21.46 21.05 21.46 941,201 21.343 1.29%
2018-07-24 0 30.90 30.85 30.90 30.25 30.90 894,189 27,472,384 30.723 21.18 21.15 21.18 20.74 21.18 1,304,401 21.061 1.31%
2018-07-23 0 30.50 30.45 30.50 30.20 30.55 863,145 26,244,781 30.406 20.91 20.87 20.91 20.70 20.94 1,259,115 20.844 0.16%
2018-07-20 0 30.45 30.45 30.50 30.05 30.60 890,097 27,009,032 30.344 20.87 20.87 20.91 20.60 20.98 1,298,432 20.801 1.16%
2018-07-19 0 30.10 30.05 30.10 30.00 30.50 2,268,226 68,339,783 30.129 20.63 20.60 20.63 20.57 20.91 3,308,781 20.654 -1.31%
2018-07-18 0 30.50 30.45 30.50 30.50 30.85 1,577,664 48,315,721 30.625 20.91 20.87 20.91 20.91 21.15 2,301,422 20.994 -0.33%
2018-07-17 0 30.60 30.55 30.60 30.60 31.30 1,652,049 50,957,247 30.845 20.98 20.94 20.98 20.98 21.46 2,409,931 21.145 -2.55%
2018-07-16 0 31.40 31.40 31.45 31.10 31.50 909,232 28,462,703 31.304 21.53 21.53 21.56 21.32 21.59 1,326,345 21.460 0.00%
2018-07-13 0 31.40 31.35 31.40 31.30 31.60 690,134 21,690,411 31.429 21.53 21.49 21.53 21.46 21.66 1,006,735 21.545 0.16%
2018-07-12 0 31.35 31.30 31.35 31.10 31.70 957,064 30,076,076 31.425 21.49 21.46 21.49 21.32 21.73 1,396,120 21.543 -0.32%
2018-07-11 0 31.45 31.40 31.45 30.85 31.55 852,901 26,707,449 31.314 21.56 21.53 21.56 21.15 21.63 1,244,172 21.466 -1.87%
2018-07-10 0 32.05 32.00 32.05 31.90 32.30 797,834 25,623,308 32.116 21.97 21.94 21.97 21.87 22.14 1,163,843 22.016 0.31%
2018-07-09 0 31.95 31.90 31.95 31.55 31.95 628,261 20,011,375 31.852 21.90 21.87 21.90 21.63 21.90 916,478 21.835 0.95%
2018-07-06 0 31.65 31.60 31.65 31.10 31.85 753,309 23,740,900 31.515 21.70 21.66 21.70 21.32 21.83 1,098,892 21.604 0.80%
2018-07-05 0 31.40 31.40 31.45 30.95 31.50 720,589 22,533,583 31.271 21.53 21.53 21.56 21.22 21.59 1,051,161 21.437 1.13%
2018-07-04 0 31.05 31.05 31.10 30.90 31.35 962,031 29,877,438 31.057 21.29 21.29 21.32 21.18 21.49 1,403,366 21.290 -1.74%
2018-07-03 0 31.60 31.60 31.65 30.45 31.70 1,480,134 46,103,525 31.148 21.66 21.66 21.70 20.87 21.73 2,159,150 21.353 0.80%
2018-06-29 0 31.35 31.30 31.35 31.10 31.50 1,295,567 40,510,905 31.269 21.49 21.46 21.49 21.32 21.59 1,889,912 21.435 0.16%
2018-06-28 0 31.30 31.25 31.30 31.00 31.40 1,143,268 35,649,306 31.182 21.46 21.42 21.46 21.25 21.53 1,667,746 21.376 -0.32%
2018-06-27 0 31.40 31.35 31.40 31.20 31.85 963,159 30,349,451 31.510 21.53 21.49 21.53 21.39 21.83 1,405,011 21.601 -0.48%
2018-06-26 0 31.55 31.55 31.60 31.35 31.95 1,212,222 38,323,580 31.614 21.63 21.63 21.66 21.49 21.90 1,768,332 21.672 0.80%
2018-06-25 0 31.30 31.30 31.35 31.30 31.95 1,400,424 44,066,016 31.466 21.46 21.46 21.49 21.46 21.90 2,042,873 21.571 -2.03%
2018-06-22 0 31.95 31.85 31.95 31.00 32.00 1,611,230 51,167,170 31.757 21.90 21.83 21.90 21.25 21.94 2,350,387 21.770 2.40%
2018-06-21 0 31.20 31.20 31.25 31.20 31.95 1,316,719 41,449,857 31.480 21.39 21.39 21.42 21.39 21.90 1,920,768 21.580 -2.35%
2018-06-20 0 31.95 31.85 31.95 31.20 32.00 1,146,554 36,312,823 31.671 21.90 21.83 21.90 21.39 21.94 1,672,539 21.711 1.11%
2018-06-19 0 31.60 31.55 31.60 31.40 32.30 2,907,972 92,047,309 31.653 21.66 21.63 21.66 21.53 22.14 4,242,013 21.699 -2.17%
2018-06-15 0 32.30 32.20 32.30 31.65 32.30 3,206,904 103,046,928 32.133 22.14 22.07 22.14 21.70 22.14 4,678,081 22.028 0.94%
2018-06-14 0 32.00 31.90 32.00 31.75 32.35 1,571,482 50,113,737 31.889 21.94 21.87 21.94 21.77 22.18 2,292,404 21.861 -0.47%
2018-06-13 0 32.15 32.10 32.15 32.10 32.60 1,683,790 54,228,261 32.206 22.04 22.01 22.04 22.01 22.35 2,456,234 22.078 -1.38%
2018-06-12 0 32.60 32.60 32.65 32.35 33.00 541,354 17,690,242 32.678 22.35 22.35 22.38 22.18 22.62 789,702 22.401 -0.46%
2018-06-11 0 32.75 32.70 32.75 32.40 32.80 378,091 12,345,749 32.653 22.45 22.42 22.45 22.21 22.48 551,541 22.384 0.31%
2018-06-08 0 32.65 32.60 32.65 32.55 33.35 744,052 24,394,101 32.785 22.38 22.35 22.38 22.31 22.86 1,085,388 22.475 -1.95%
2018-06-07 0 33.30 33.25 33.30 32.95 33.30 1,084,286 36,015,288 33.216 22.83 22.79 22.83 22.59 22.83 1,581,705 22.770 0.60%
2018-06-06 0 33.10 33.05 33.10 32.35 33.25 1,342,242 44,280,302 32.990 22.69 22.66 22.69 22.18 22.79 1,957,999 22.615 1.38%
2018-06-05 0 32.65 32.65 32.70 32.15 32.90 1,013,169 33,079,981 32.650 22.38 22.38 22.42 22.04 22.55 1,477,963 22.382 1.08%
2018-06-04 0 32.30 32.30 32.35 31.85 32.50 1,171,359 37,828,192 32.294 22.14 22.14 22.18 21.83 22.28 1,708,723 22.138 0.78%
2018-06-01 0 32.05 32.05 32.10 32.00 32.75 6,352,794 203,759,051 32.074 21.97 21.97 22.01 21.94 22.45 9,267,157 21.987 -1.54%
2018-05-31 0 32.55 32.55 32.60 31.80 32.55 2,128,167 68,903,442 32.377 22.31 22.31 22.35 21.80 22.31 3,104,470 22.195 1.72%
2018-05-30 0 32.00 32.00 32.05 31.65 32.20 2,460,530 78,685,077 31.979 21.94 21.94 21.97 21.70 22.07 3,589,305 21.922 -0.62%
2018-05-29 0 32.20 32.20 32.25 32.20 32.60 637,217 20,575,691 32.290 22.07 22.07 22.11 22.07 22.35 929,542 22.135 -1.23%
2018-05-28 0 32.60 32.55 32.60 32.50 32.90 512,520 16,745,654 32.673 22.35 22.31 22.35 22.28 22.55 747,640 22.398 -0.76%
2018-05-25 0 32.85 32.85 32.90 32.50 33.35 1,284,170 42,214,068 32.873 22.52 22.52 22.55 22.28 22.86 1,873,287 22.535 0.46%
2018-05-24 0 32.70 32.70 32.75 32.40 32.85 1,189,199 38,839,846 32.661 22.42 22.42 22.45 22.21 22.52 1,734,748 22.389 0.46%
2018-05-23 0 32.55 32.55 32.60 32.50 33.20 1,976,571 64,567,026 32.666 22.31 22.31 22.35 22.28 22.76 2,883,329 22.393 -1.66%
2018-05-21 0 33.10 33.10 33.15 33.00 33.45 908,146 30,109,890 33.155 22.69 22.69 22.72 22.62 22.93 1,324,761 22.729 -0.15%
2018-05-18 0 33.15 33.10 33.15 32.85 33.30 1,122,686 37,120,504 33.064 22.72 22.69 22.72 22.52 22.83 1,637,722 22.666 0.45%
2018-05-17 0 33.00 32.95 33.00 32.75 33.50 2,966,875 98,138,716 33.078 22.62 22.59 22.62 22.45 22.96 4,327,938 22.676 -1.49%
2018-05-16 0 33.50 33.45 33.50 33.20 33.95 1,745,823 58,574,691 33.551 22.96 22.93 22.96 22.76 23.27 2,546,724 23.000 -2.19%
2018-05-15 0 34.25 34.20 34.25 34.20 34.80 788,491 27,079,245 34.343 23.48 23.44 23.48 23.44 23.86 1,150,214 23.543 -1.15%
2018-05-14 0 34.65 34.55 34.65 34.20 34.70 2,284,020 78,791,601 34.497 23.75 23.68 23.75 23.44 23.79 3,331,821 23.648 1.17%
2018-05-11 0 34.25 34.20 34.25 33.75 34.30 1,460,603 49,858,696 34.136 23.48 23.44 23.48 23.14 23.51 2,130,659 23.401 1.18%
2018-05-10 0 33.85 33.80 33.85 33.70 33.95 651,001 22,005,560 33.803 23.20 23.17 23.20 23.10 23.27 949,650 23.172 -0.15%
2018-05-09 0 33.90 33.85 33.90 33.40 33.90 1,091,217 36,855,784 33.775 23.24 23.20 23.24 22.90 23.24 1,591,816 23.153 0.44%
2018-05-08 0 33.75 33.70 33.75 32.95 33.75 1,019,269 34,144,977 33.499 23.14 23.10 23.14 22.59 23.14 1,486,862 22.964 1.96%
2018-05-07 0 33.10 33.05 33.10 32.95 33.55 1,562,584 51,888,956 33.207 22.69 22.66 22.69 22.59 23.00 2,279,424 22.764 -0.45%
2018-05-04 0 33.25 33.25 33.30 33.20 34.10 1,603,894 53,642,187 33.445 22.79 22.79 22.83 22.76 23.38 2,339,685 22.927 -1.77%
2018-05-03 0 33.85 33.85 33.90 33.50 34.25 1,181,923 40,040,970 33.878 23.20 23.20 23.24 22.96 23.48 1,724,134 23.224 -2.03%
2018-05-02 0 34.55 34.50 34.55 34.10 34.60 1,963,647 67,550,523 34.401 23.68 23.65 23.68 23.38 23.72 2,864,476 23.582 -0.14%
2018-04-30 0 34.60 34.60 34.70 34.05 35.25 3,724,697 128,814,540 34.584 23.72 23.72 23.79 23.34 24.16 5,433,413 23.708 2.06%
2018-04-27 0 33.90 33.90 33.95 33.45 34.20 1,775,394 60,045,499 33.821 23.24 23.24 23.27 22.93 23.44 2,589,861 23.185 0.89%
2018-04-26 0 33.60 33.55 33.60 33.20 33.85 1,036,244 34,774,910 33.559 23.03 23.00 23.03 22.76 23.20 1,511,624 23.005 -0.74%
2018-04-25 0 33.85 33.85 33.90 33.70 33.90 3,801,337 128,541,956 33.815 23.20 23.20 23.24 23.10 23.24 5,545,212 23.181 0.15%
2018-04-24 0 33.80 33.70 33.80 33.25 33.80 1,062,355 35,728,443 33.631 23.17 23.10 23.17 22.79 23.17 1,549,713 23.055 0.60%
2018-04-23 0 33.60 33.55 33.60 33.35 33.60 1,362,025 45,668,522 33.530 23.03 23.00 23.03 22.86 23.03 1,986,858 22.985 0.60%
2018-04-20 0 33.40 33.40 33.45 33.25 33.75 1,760,310 58,933,210 33.479 22.90 22.90 22.93 22.79 23.14 2,567,857 22.950 -0.30%
2018-04-19 0 33.50 33.50 33.55 33.00 33.50 1,314,686 43,866,618 33.367 22.96 22.96 23.00 22.62 22.96 1,917,802 22.873 1.21%
2018-04-18 0 33.10 33.05 33.10 32.40 33.20 895,537 29,464,263 32.901 22.69 22.66 22.69 22.21 22.76 1,306,367 22.554 0.30%
2018-04-17 0 33.00 32.95 33.00 32.00 33.15 4,191,279 137,870,020 32.894 22.62 22.59 22.62 21.94 22.72 6,114,041 22.550 2.01%
2018-04-16 0 32.35 32.35 32.40 32.10 32.80 835,958 27,034,674 32.340 22.18 22.18 22.21 22.01 22.48 1,219,456 22.169 -0.61%
2018-04-13 0 32.55 32.45 32.55 32.25 32.55 506,893 16,447,504 32.448 22.31 22.25 22.31 22.11 22.31 739,432 22.243 0.77%
2018-04-12 0 32.30 32.25 32.30 31.95 32.55 636,669 20,497,836 32.195 22.14 22.11 22.14 21.90 22.31 928,743 22.071 -0.62%
2018-04-11 0 32.50 32.45 32.50 32.05 32.50 565,093 18,251,799 32.299 22.28 22.25 22.28 21.97 22.28 824,331 22.141 0.78%
2018-04-10 0 32.25 32.20 32.25 31.85 32.30 812,088 26,088,094 32.125 22.11 22.07 22.11 21.83 22.14 1,184,636 22.022 0.16%
2018-04-09 0 32.20 32.20 32.25 31.25 32.25 2,141,993 68,478,320 31.969 22.07 22.07 22.11 21.42 22.11 3,124,639 21.916 3.54%
2018-04-06 0 31.10 31.10 31.15 30.85 31.35 996,301 30,985,970 31.101 21.32 21.32 21.35 21.15 21.49 1,453,357 21.320 0.97%
2018-04-04 0 30.80 30.70 30.80 30.55 31.35 2,153,506 66,458,708 30.861 21.11 21.05 21.11 20.94 21.49 3,141,433 21.156 -0.81%
2018-04-03 0 31.05 31.00 31.05 30.85 31.20 1,306,323 40,505,349 31.007 21.29 21.25 21.29 21.15 21.39 1,905,603 21.256 -0.80%
2018-03-29 0 31.30 31.30 31.35 31.05 31.80 2,054,976 64,285,793 31.283 21.46 21.46 21.49 21.29 21.80 2,997,702 21.445 -0.95%
2018-03-28 0 31.60 31.60 31.65 31.50 32.50 1,983,793 63,127,838 31.822 21.66 21.66 21.70 21.59 22.28 2,893,864 21.814 -2.77%
2018-03-27 0 32.50 32.45 32.50 32.30 32.75 912,600 29,659,990 32.501 22.28 22.25 22.28 22.14 22.45 1,331,258 22.280 -0.15%
2018-03-26 0 32.55 32.55 32.60 32.15 32.65 952,813 30,889,682 32.419 22.31 22.31 22.35 22.04 22.38 1,389,919 22.224 0.00%
2018-03-23 0 32.55 32.50 32.55 32.15 33.10 2,188,754 70,873,837 32.381 22.31 22.28 22.31 22.04 22.69 3,192,851 22.198 -3.12%
2018-03-22 0 33.60 33.50 33.60 33.10 33.95 2,289,766 77,016,730 33.635 23.03 22.96 23.03 22.69 23.27 3,340,203 23.058 1.05%
2018-03-21 0 33.25 33.25 33.30 32.90 33.60 1,533,785 51,014,978 33.261 22.79 22.79 22.83 22.55 23.03 2,237,413 22.801 0.91%
2018-03-20 0 32.95 32.95 33.00 32.85 33.40 852,304 28,132,035 33.007 22.59 22.59 22.62 22.52 22.90 1,243,301 22.627 -0.90%
2018-03-19 0 33.25 33.25 33.30 33.10 33.60 815,527 27,189,791 33.340 22.79 22.79 22.83 22.69 23.03 1,189,652 22.855 -0.30%
2018-03-16 0 33.35 33.30 33.35 33.10 33.70 2,348,441 78,205,068 33.301 22.86 22.83 22.86 22.69 23.10 3,425,795 22.828 -0.74%
2018-03-15 0 33.60 33.60 33.65 33.25 33.60 1,161,211 38,847,428 33.454 23.03 23.03 23.07 22.79 23.03 1,693,920 22.933 -0.44%
2018-03-14 0 33.75 33.70 33.75 33.25 33.85 1,176,482 39,467,498 33.547 23.14 23.10 23.14 22.79 23.20 1,716,197 22.997 -1.17%
2018-03-13 0 34.15 34.05 34.15 33.65 34.20 1,987,045 67,688,606 34.065 23.41 23.34 23.41 23.07 23.44 2,898,608 23.352 1.04%
2018-03-12 0 33.80 33.75 33.80 33.40 33.85 1,171,231 39,447,992 33.681 23.17 23.14 23.17 22.90 23.20 1,708,537 23.089 1.20%
2018-03-09 0 33.40 33.40 33.45 32.90 33.60 1,482,417 49,427,195 33.342 22.90 22.90 22.93 22.55 23.03 2,162,480 22.857 1.06%
2018-03-08 0 33.05 33.00 33.05 32.65 33.15 943,434 31,093,865 32.958 22.66 22.62 22.66 22.38 22.72 1,376,237 22.593 0.46%
2018-03-07 0 33.50 33.45 33.50 33.05 33.70 1,919,669 64,154,939 33.420 22.55 22.52 22.55 22.25 22.69 2,851,393 22.500 -0.30%
2018-03-06 0 33.60 33.60 33.65 33.60 34.20 1,334,633 45,045,709 33.751 22.62 22.62 22.65 22.62 23.02 1,982,406 22.723 -0.59%
2018-03-05 0 33.80 33.75 33.80 33.65 34.50 2,708,808 91,805,075 33.891 22.76 22.72 22.76 22.65 23.23 4,023,545 22.817 -1.60%
2018-03-02 0 34.35 34.30 34.35 34.15 34.65 7,018,790 240,876,617 34.319 23.13 23.09 23.13 22.99 23.33 10,425,404 23.105 -1.72%
2018-03-01 0 34.95 34.90 34.95 33.55 34.95 2,645,492 91,275,468 34.502 23.53 23.50 23.53 22.59 23.53 3,929,498 23.228 1.45%
2018-02-28 0 34.45 34.45 34.50 34.40 35.20 2,256,197 77,964,308 34.556 23.19 23.19 23.23 23.16 23.70 3,351,257 23.264 -2.27%
2018-02-27 0 35.25 35.20 35.25 34.75 35.45 2,313,586 81,475,138 35.216 23.73 23.70 23.73 23.40 23.87 3,436,500 23.709 -0.42%
2018-02-26 0 35.40 35.35 35.40 34.35 35.40 4,106,473 143,739,368 35.003 23.83 23.80 23.83 23.13 23.83 6,099,576 23.565 3.06%
2018-02-23 0 34.35 34.30 34.35 33.85 34.45 3,518,047 120,235,543 34.177 23.13 23.09 23.13 22.79 23.19 5,225,553 23.009 2.08%
2018-02-22 0 33.65 33.65 33.70 32.80 34.30 3,237,775 109,064,464 33.685 22.65 22.65 22.69 22.08 23.09 4,809,250 22.678 0.30%
2018-02-21 0 33.55 33.55 33.60 33.10 33.65 1,400,849 46,730,742 33.359 22.59 22.59 22.62 22.28 22.65 2,080,760 22.458 0.75%
2018-02-20 0 33.30 33.25 33.30 32.50 33.70 2,891,650 95,933,156 33.176 22.42 22.39 22.42 21.88 22.69 4,295,131 22.335 1.37%
2018-02-15 0 32.85 32.85 32.90 32.20 32.95 1,566,616 51,095,097 32.615 22.12 22.12 22.15 21.68 22.18 2,326,983 21.958 1.55%
2018-02-14 0 32.35 32.35 32.40 31.55 32.55 2,032,690 65,242,900 32.097 21.78 21.78 21.81 21.24 21.91 3,019,269 21.609 2.21%
2018-02-13 0 31.65 31.60 31.65 31.45 31.95 2,013,794 63,655,600 31.610 21.31 21.27 21.31 21.17 21.51 2,991,202 21.281 0.16%
2018-02-12 0 31.60 31.60 31.70 31.50 32.10 1,473,810 46,798,146 31.753 21.27 21.27 21.34 21.21 21.61 2,189,133 21.377 -0.63%
2018-02-09 0 31.80 31.75 31.80 31.25 32.20 3,783,012 120,111,732 31.750 21.41 21.38 21.41 21.04 21.68 5,619,121 21.376 -0.16%
2018-02-08 0 31.85 31.85 31.90 31.60 31.95 1,271,234 40,412,960 31.790 21.44 21.44 21.48 21.27 21.51 1,888,235 21.402 1.11%
2018-02-07 0 31.50 31.50 31.55 31.20 32.40 3,652,393 116,291,540 31.840 21.21 21.21 21.24 21.01 21.81 5,425,105 21.436 0.00%
2018-02-06 0 31.50 31.50 31.55 31.20 32.00 3,224,903 101,365,530 31.432 21.21 21.21 21.24 21.01 21.54 4,790,130 21.161 -3.23%
2018-02-05 0 32.55 32.55 32.60 32.40 33.05 1,496,351 48,778,942 32.599 21.91 21.91 21.95 21.81 22.25 2,222,614 21.947 -1.51%
2018-02-02 0 33.05 33.05 33.10 33.00 33.45 1,118,660 37,055,084 33.125 22.25 22.25 22.28 22.22 22.52 1,661,609 22.301 -0.75%
2018-02-01 0 33.30 33.30 33.35 33.15 33.70 2,557,711 85,306,399 33.353 22.42 22.42 22.45 22.32 22.69 3,799,112 22.454 -1.62%
2018-01-31 0 33.85 33.85 33.90 33.55 34.10 1,829,659 61,900,114 33.832 22.79 22.79 22.82 22.59 22.96 2,717,696 22.777 -0.73%
2018-01-30 0 34.10 34.05 34.10 34.00 34.45 1,125,847 38,451,538 34.153 22.96 22.92 22.96 22.89 23.19 1,672,284 22.993 -0.44%
2018-01-29 0 34.25 34.20 34.25 34.15 34.45 919,784 31,517,857 34.267 23.06 23.02 23.06 22.99 23.19 1,366,207 23.070 0.00%
2018-01-26 0 34.25 34.25 34.30 34.15 34.50 561,473 19,233,912 34.256 23.06 23.06 23.09 22.99 23.23 833,987 23.063 -0.15%
2018-01-25 0 34.30 34.30 34.35 34.15 34.55 919,990 31,614,722 34.364 23.09 23.09 23.13 22.99 23.26 1,366,513 23.135 0.29%
2018-01-24 0 34.20 34.20 34.25 33.80 34.40 676,359 23,134,954 34.205 23.02 23.02 23.06 22.76 23.16 1,004,634 23.028 -0.29%
2018-01-23 0 34.30 34.30 34.35 33.80 34.30 1,027,860 35,103,539 34.152 23.09 23.09 23.13 22.76 23.09 1,526,738 22.993 0.59%
2018-01-22 0 34.10 34.05 34.10 33.90 34.70 1,054,007 35,976,735 34.133 22.96 22.92 22.96 22.82 23.36 1,565,576 22.980 -0.58%
2018-01-19 0 34.30 34.25 34.30 33.95 34.30 1,106,117 37,736,840 34.116 23.09 23.06 23.09 22.86 23.09 1,642,978 22.969 0.59%
2018-01-18 0 34.10 34.05 34.10 33.90 34.20 905,768 30,867,713 34.079 22.96 22.92 22.96 22.82 23.02 1,345,388 22.943 -0.15%
2018-01-17 0 34.15 34.10 34.15 33.90 34.15 1,260,003 42,925,827 34.068 22.99 22.96 22.99 22.82 22.99 1,871,553 22.936 0.59%
2018-01-16 0 33.95 33.90 33.95 33.50 33.95 989,402 33,499,371 33.858 22.86 22.82 22.86 22.55 22.86 1,469,615 22.795 0.15%
2018-01-15 0 33.90 33.90 34.00 33.65 34.10 947,732 32,116,581 33.888 22.82 22.82 22.89 22.65 22.96 1,407,720 22.815 -0.15%
2018-01-12 0 33.95 33.85 33.95 33.70 34.10 1,802,593 61,188,737 33.945 22.86 22.79 22.86 22.69 22.96 2,677,493 22.853 0.15%
2018-01-11 0 33.90 33.90 33.95 33.70 34.05 1,002,365 33,953,804 33.874 22.82 22.82 22.86 22.69 22.92 1,488,869 22.805 -0.29%
2018-01-10 0 34.00 33.95 34.00 33.50 34.00 958,878 32,350,857 33.738 22.89 22.86 22.89 22.55 22.89 1,424,276 22.714 0.15%
2018-01-09 0 33.95 33.90 33.95 33.35 33.95 888,136 29,909,155 33.676 22.86 22.82 22.86 22.45 22.86 1,319,198 22.672 1.04%
2018-01-08 0 33.60 33.60 33.65 33.40 33.80 938,645 31,508,322 33.568 22.62 22.62 22.65 22.49 22.76 1,394,222 22.599 -0.88%
2018-01-05 0 33.90 33.85 33.90 33.15 34.00 642,198 21,727,960 33.834 22.82 22.79 22.82 22.32 22.89 953,893 22.778 -0.59%
2018-01-04 0 34.10 33.95 34.10 33.45 34.10 647,539 21,971,471 33.931 22.96 22.86 22.96 22.52 22.96 961,826 22.843 1.49%
2018-01-03 0 33.60 33.55 33.60 33.50 33.85 809,739 27,254,849 33.659 22.62 22.59 22.62 22.55 22.79 1,202,751 22.660 -1.03%
2018-01-02 0 33.95 33.90 33.95 33.50 34.10 779,881 26,464,031 33.933 22.86 22.82 22.86 22.55 22.96 1,158,401 22.845 0.30%
2017-12-29 0 33.85 33.80 33.85 33.45 34.20 1,190,466 40,312,874 33.863 22.79 22.76 22.79 22.52 23.02 1,768,266 22.798 0.00%
2017-12-28 0 33.85 33.80 33.85 33.35 33.90 1,140,163 38,336,758 33.624 22.79 22.76 22.79 22.45 22.82 1,693,548 22.637 1.04%
2017-12-27 0 33.50 33.50 33.55 33.10 33.60 639,384 21,348,829 33.390 22.55 22.55 22.59 22.28 22.62 949,713 22.479 0.15%
2017-12-22 0 33.45 33.35 33.45 32.50 33.45 1,600,428 52,941,648 33.080 22.52 22.45 22.52 21.88 22.52 2,377,206 22.271 1.98%
2017-12-21 0 32.80 32.75 32.80 32.25 32.90 798,512 26,124,953 32.717 22.08 22.05 22.08 21.71 22.15 1,186,075 22.026 -0.30%
2017-12-20 0 32.90 32.90 32.95 32.50 33.00 886,108 29,064,438 32.800 22.15 22.15 22.18 21.88 22.22 1,316,186 22.082 0.61%
2017-12-19 0 32.70 32.70 32.75 32.50 32.90 2,107,687 68,905,545 32.692 22.01 22.01 22.05 21.88 22.15 3,130,666 22.010 0.31%
2017-12-18 0 32.60 32.60 32.65 32.35 32.85 882,053 28,763,735 32.610 21.95 21.95 21.98 21.78 22.12 1,310,163 21.954 -0.46%
2017-12-15 0 32.75 32.65 32.75 32.30 33.05 3,324,060 108,529,987 32.650 22.05 21.98 22.05 21.75 22.25 4,937,414 21.981 -1.06%
2017-12-14 0 33.10 33.10 33.15 32.60 33.30 1,645,539 54,305,109 33.001 22.28 22.28 22.32 21.95 22.42 2,444,212 22.218 -0.15%
2017-12-13 0 33.15 33.10 33.15 32.45 33.35 1,045,789 34,425,401 32.918 22.32 22.28 22.32 21.85 22.45 1,553,369 22.162 2.00%
2017-12-12 0 32.50 32.45 32.50 32.40 32.75 907,656 29,547,562 32.554 21.88 21.85 21.88 21.81 22.05 1,348,193 21.916 -0.31%
2017-12-11 0 32.60 32.60 32.65 32.40 32.90 1,898,263 61,889,917 32.603 21.95 21.95 21.98 21.81 22.15 2,819,597 21.950 -0.61%
2017-12-08 0 32.80 32.80 32.85 32.65 33.00 1,029,660 33,748,753 32.777 22.08 22.08 22.12 21.98 22.22 1,529,412 22.066 -0.30%
2017-12-07 0 32.90 32.85 32.90 32.75 33.10 784,712 25,832,418 32.920 22.15 22.12 22.15 22.05 22.28 1,165,577 22.163 0.00%
2017-12-06 0 32.90 32.90 32.95 32.85 33.70 997,028 33,055,940 33.154 22.15 22.15 22.18 22.12 22.69 1,480,942 22.321 -1.94%
2017-12-05 0 33.55 33.50 33.55 33.40 33.90 1,049,402 35,281,706 33.621 22.59 22.55 22.59 22.49 22.82 1,558,736 22.635 -0.59%
2017-12-04 0 33.75 33.75 33.80 33.45 34.50 1,856,833 63,052,980 33.957 22.72 22.72 22.76 22.52 23.23 2,758,059 22.861 -1.46%
2017-12-01 0 34.25 34.25 34.30 33.85 34.80 6,902,857 236,255,748 34.226 23.06 23.06 23.09 22.79 23.43 10,253,202 23.042 -0.87%
2017-11-30 0 34.55 34.50 34.55 32.95 34.55 4,454,039 152,170,847 34.165 23.26 23.23 23.26 22.18 23.26 6,615,835 23.001 2.98%
2017-11-29 0 33.55 33.50 33.55 33.20 33.55 859,732 28,708,185 33.392 22.59 22.55 22.59 22.35 22.59 1,277,008 22.481 0.15%
2017-11-28 0 33.50 33.50 33.55 33.35 33.90 961,455 32,253,795 33.547 22.55 22.55 22.59 22.45 22.82 1,428,103 22.585 -0.15%
2017-11-27 0 33.55 33.50 33.55 33.10 33.90 924,200 30,886,512 33.420 22.59 22.55 22.59 22.28 22.82 1,372,766 22.499 -0.15%
2017-11-24 0 33.60 33.55 33.60 33.40 33.90 627,860 21,123,750 33.644 22.62 22.59 22.62 22.49 22.82 932,596 22.650 0.00%
2017-11-23 0 33.60 33.55 33.60 33.20 33.65 913,679 30,600,372 33.491 22.62 22.59 22.62 22.35 22.65 1,357,139 22.548 0.75%
2017-11-22 0 33.35 33.30 33.35 33.00 33.45 1,627,987 54,239,797 33.317 22.45 22.42 22.45 22.22 22.52 2,418,141 22.430 1.06%
2017-11-21 0 33.00 32.95 33.00 32.15 33.00 1,667,215 54,336,817 32.591 22.22 22.18 22.22 21.64 22.22 2,476,408 21.942 1.07%
2017-11-20 0 32.65 32.60 32.65 32.35 32.90 1,378,967 45,004,930 32.637 21.98 21.95 21.98 21.78 22.15 2,048,257 21.972 0.00%
2017-11-17 0 32.65 32.60 32.65 32.55 33.40 2,741,860 89,695,679 32.713 21.98 21.95 21.98 21.91 22.49 4,072,639 22.024 -1.51%
2017-11-16 0 33.15 33.15 33.20 33.05 33.90 833,886 27,676,571 33.190 22.32 22.32 22.35 22.25 22.82 1,238,618 22.345 -0.15%
2017-11-15 0 33.20 33.20 33.30 33.15 33.50 585,022 19,448,081 33.243 22.35 22.35 22.42 22.32 22.55 868,966 22.381 -0.45%
2017-11-14 0 33.35 33.30 33.35 32.75 33.40 1,173,402 39,010,437 33.246 22.45 22.42 22.45 22.05 22.49 1,742,920 22.382 0.76%
2017-11-13 0 33.10 33.05 33.10 32.85 33.75 2,318,631 76,615,006 33.043 22.28 22.25 22.28 22.12 22.72 3,443,993 22.246 -1.49%
2017-11-10 0 33.60 33.60 33.70 33.40 33.90 1,256,168 42,121,921 33.532 22.62 22.62 22.69 22.49 22.82 1,865,857 22.575 -0.88%
2017-11-09 0 33.90 33.85 33.90 33.45 34.00 1,017,885 34,403,130 33.799 22.82 22.79 22.82 22.52 22.89 1,511,922 22.755 -0.15%
2017-11-08 0 33.95 33.90 33.95 33.40 33.95 989,990 33,500,002 33.839 22.86 22.82 22.86 22.49 22.86 1,470,488 22.782 1.04%
2017-11-07 0 33.60 33.55 33.60 33.25 33.75 1,156,257 38,753,311 33.516 22.62 22.59 22.62 22.39 22.72 1,717,454 22.564 0.30%
2017-11-06 0 33.50 33.45 33.50 32.80 33.80 2,491,503 82,537,235 33.127 22.55 22.52 22.55 22.08 22.76 3,700,770 22.303 -1.33%
2017-11-03 0 33.95 33.90 33.95 33.65 34.10 1,147,329 38,909,583 33.913 22.86 22.82 22.86 22.65 22.96 1,704,192 22.832 -0.59%
2017-11-02 0 34.15 34.10 34.15 33.85 34.35 1,280,067 43,620,226 34.077 22.99 22.96 22.99 22.79 23.13 1,901,356 22.942 -0.73%
2017-11-01 0 34.40 34.35 34.40 33.95 34.60 1,187,653 40,695,462 34.265 23.16 23.13 23.16 22.86 23.29 1,764,088 23.069 0.58%
2017-10-31 0 34.20 34.20 34.25 34.00 34.90 723,206 24,757,993 34.234 23.02 23.02 23.06 22.89 23.50 1,074,219 23.047 -0.87%
2017-10-30 0 34.50 34.45 34.50 34.35 34.95 492,821 17,035,038 34.566 23.23 23.19 23.23 23.13 23.53 732,015 23.271 -0.86%
2017-10-27 0 34.80 34.75 34.80 34.45 34.85 495,372 17,186,855 34.695 23.43 23.40 23.43 23.19 23.46 735,804 23.358 0.58%
2017-10-26 0 34.60 34.55 34.60 33.75 34.70 1,239,213 42,639,005 34.408 23.29 23.26 23.29 22.72 23.36 1,840,673 23.165 0.58%
2017-10-25 0 34.40 34.35 34.40 34.10 34.45 454,798 15,604,948 34.312 23.16 23.13 23.16 22.96 23.19 675,537 23.100 0.44%
2017-10-24 0 34.25 34.20 34.25 34.05 34.50 1,038,872 35,560,422 34.230 23.06 23.02 23.06 22.92 23.23 1,543,095 23.045 -0.15%
2017-10-23 0 34.30 34.30 34.35 34.25 34.80 1,337,210 46,046,732 34.435 23.09 23.09 23.13 23.06 23.43 1,986,233 23.183 -2.14%
2017-10-20 0 35.05 35.00 35.05 34.60 35.10 1,057,911 36,959,346 34.936 23.60 23.56 23.60 23.29 23.63 1,571,375 23.520 0.72%
2017-10-19 0 34.80 34.60 34.80 34.50 35.00 1,090,584 37,942,405 34.791 23.43 23.29 23.43 23.23 23.56 1,619,906 23.423 -0.14%
2017-10-18 0 34.85 34.75 34.85 34.45 34.85 598,024 20,765,314 34.723 23.46 23.40 23.46 23.19 23.46 888,279 23.377 0.29%
2017-10-17 0 34.75 34.75 34.80 34.65 34.95 1,043,464 36,362,361 34.848 23.40 23.40 23.43 23.33 23.53 1,549,916 23.461 -0.71%
2017-10-16 0 35.00 35.00 35.05 34.60 35.10 938,780 32,851,451 34.994 23.56 23.56 23.60 23.29 23.63 1,394,423 23.559 0.00%
2017-10-13 0 35.00 34.95 35.00 34.45 35.05 684,144 23,852,133 34.864 23.56 23.53 23.56 23.19 23.60 1,016,198 23.472 0.00%
2017-10-12 0 35.00 34.95 35.00 34.50 35.00 1,221,526 42,575,241 34.854 23.56 23.53 23.56 23.23 23.56 1,814,401 23.465 0.43%
2017-10-11 0 34.85 34.75 34.85 34.60 34.85 514,395 17,891,888 34.782 23.46 23.40 23.46 23.29 23.46 764,060 23.417 0.29%
2017-10-10 0 34.75 34.60 34.75 34.50 34.90 823,068 28,570,854 34.713 23.40 23.29 23.40 23.23 23.50 1,222,549 23.370 0.43%
2017-10-09 0 34.60 34.55 34.60 34.40 35.00 412,451 14,259,049 34.571 23.29 23.26 23.29 23.16 23.56 612,637 23.275 -0.72%
2017-10-06 0 34.85 34.80 34.85 34.10 34.90 672,361 23,306,501 34.664 23.46 23.43 23.46 22.96 23.50 998,696 23.337 0.58%
2017-10-04 0 34.65 34.65 34.70 34.50 35.00 652,209 22,614,408 34.674 23.33 23.33 23.36 23.23 23.56 968,763 23.344 0.58%
2017-10-03 0 34.45 34.40 34.45 33.60 34.50 758,049 26,001,861 34.301 23.19 23.16 23.19 22.62 23.23 1,125,973 23.093 2.07%
2017-09-29 0 33.75 33.75 33.80 33.60 34.30 879,586 29,729,514 33.799 22.72 22.72 22.76 22.62 23.09 1,306,499 22.755 -0.74%
2017-09-28 0 34.00 34.00 34.05 33.70 34.30 1,063,217 36,142,393 33.993 22.89 22.89 22.92 22.69 23.09 1,579,256 22.886 -0.44%
2017-09-27 0 34.15 34.10 34.15 33.55 34.40 1,116,128 38,054,728 34.095 22.99 22.96 22.99 22.59 23.16 1,657,848 22.954 0.44%
2017-09-26 0 34.00 34.00 34.05 33.85 34.00 475,128 16,143,243 33.977 22.89 22.89 22.92 22.79 22.89 705,734 22.874 0.29%
2017-09-25 0 33.90 33.90 33.95 33.45 34.25 905,790 30,777,615 33.979 22.82 22.82 22.86 22.52 23.06 1,345,421 22.876 -0.73%
2017-09-22 0 34.15 34.10 34.15 34.00 34.70 962,155 32,914,455 34.209 22.99 22.96 22.99 22.89 23.36 1,429,143 23.031 -0.73%
2017-09-21 0 34.40 34.35 34.40 33.90 34.75 1,212,459 41,629,473 34.335 23.16 23.13 23.16 22.82 23.40 1,800,934 23.115 -0.29%
2017-09-20 0 34.50 34.45 34.50 34.15 34.50 1,255,275 43,181,085 34.400 23.23 23.19 23.23 22.99 23.23 1,864,531 23.159 -0.14%
2017-09-19 0 34.55 34.50 34.55 34.50 35.00 859,168 29,768,972 34.649 23.26 23.23 23.26 23.23 23.56 1,276,171 23.327 -0.72%
2017-09-18 0 34.80 34.80 34.85 34.65 35.20 1,172,186 40,904,566 34.896 23.43 23.43 23.46 23.33 23.70 1,741,114 23.493 0.58%
2017-09-15 0 34.60 34.55 34.60 34.20 34.80 1,787,812 61,672,991 34.496 23.29 23.26 23.29 23.02 23.43 2,655,538 23.224 -0.43%
2017-09-14 0 34.75 34.75 34.80 34.60 35.05 842,887 29,315,235 34.780 23.40 23.40 23.43 23.29 23.60 1,251,988 23.415 -0.71%
2017-09-13 0 35.00 34.95 35.00 34.80 35.30 931,182 32,560,802 34.967 23.56 23.53 23.56 23.43 23.77 1,383,137 23.541 -0.71%
2017-09-12 0 35.25 35.20 35.25 35.00 35.40 770,237 27,138,454 35.234 23.73 23.70 23.73 23.56 23.83 1,144,076 23.721 0.00%
2017-09-11 0 35.25 35.20 35.25 34.90 35.45 1,350,744 47,580,482 35.225 23.73 23.70 23.73 23.50 23.87 2,006,336 23.715 1.23%
2017-09-08 0 35.50 35.45 35.50 34.95 35.50 1,062,439 37,578,248 35.370 23.44 23.41 23.44 23.08 23.44 1,608,919 23.356 0.14%
2017-09-07 0 35.45 35.40 35.45 35.30 35.75 1,541,788 54,653,619 35.448 23.41 23.38 23.41 23.31 23.61 2,334,828 23.408 -0.28%
2017-09-06 0 35.55 35.50 35.55 35.20 35.60 1,587,460 56,386,373 35.520 23.48 23.44 23.48 23.24 23.51 2,403,992 23.455 -0.14%
2017-09-05 0 35.60 35.50 35.60 35.50 35.70 900,252 32,034,703 35.584 23.51 23.44 23.51 23.44 23.57 1,363,309 23.498 0.28%
2017-09-04 0 35.50 35.50 35.55 35.40 35.80 1,544,897 55,050,468 35.634 23.44 23.44 23.48 23.38 23.64 2,339,536 23.531 -0.70%
2017-09-01 0 35.75 35.70 35.75 35.60 36.00 1,916,870 68,600,062 35.788 23.61 23.57 23.61 23.51 23.77 2,902,839 23.632 -0.28%
2017-08-31 0 35.85 35.80 35.85 35.65 36.00 2,789,625 100,084,384 35.877 23.67 23.64 23.67 23.54 23.77 4,224,507 23.691 0.28%
2017-08-30 0 35.75 35.70 35.75 34.85 36.00 3,491,995 124,309,685 35.598 23.61 23.57 23.61 23.01 23.77 5,288,151 23.507 2.14%
2017-08-29 0 35.00 34.95 35.00 34.90 35.15 1,289,141 45,098,883 34.984 23.11 23.08 23.11 23.05 23.21 1,952,229 23.101 -0.85%
2017-08-28 0 35.30 35.25 35.30 34.70 36.00 4,564,098 162,114,494 35.520 23.31 23.28 23.31 22.91 23.77 6,911,705 23.455 1.88%
2017-08-25 0 34.65 34.60 34.65 32.60 35.05 5,231,913 180,763,176 34.550 22.88 22.85 22.88 21.53 23.15 7,923,020 22.815 3.59%
2017-08-24 0 33.45 33.45 33.50 33.00 33.55 1,227,535 40,978,466 33.383 22.09 22.09 22.12 21.79 22.15 1,858,935 22.044 0.15%
2017-08-22 0 33.40 33.40 33.45 33.20 33.55 522,477 17,435,795 33.371 22.06 22.06 22.09 21.92 22.15 791,220 22.037 0.15%
2017-08-21 0 33.35 33.35 33.40 32.80 33.40 1,145,422 38,000,589 33.176 22.02 22.02 22.06 21.66 22.06 1,734,586 21.908 0.60%
2017-08-18 0 33.15 33.10 33.15 32.80 33.40 1,634,817 54,055,403 33.065 21.89 21.86 21.89 21.66 22.06 2,475,708 21.834 -0.45%
2017-08-17 0 33.30 33.25 33.30 33.10 33.80 628,315 20,917,515 33.291 21.99 21.96 21.99 21.86 22.32 951,498 21.984 -0.89%
2017-08-16 0 33.60 33.60 33.65 33.10 33.65 877,632 29,267,772 33.349 22.19 22.19 22.22 21.86 22.22 1,329,054 22.022 0.30%
2017-08-15 0 33.50 33.50 33.55 33.20 33.65 1,416,669 47,344,425 33.420 22.12 22.12 22.15 21.92 22.22 2,145,352 22.068 -0.30%
2017-08-14 0 33.60 33.60 33.65 33.35 33.80 1,054,877 35,444,257 33.600 22.19 22.19 22.22 22.02 22.32 1,597,468 22.188 -0.15%
2017-08-11 0 33.65 33.60 33.65 33.35 33.95 1,971,259 66,379,115 33.673 22.22 22.19 22.22 22.02 22.42 2,985,203 22.236 -0.15%
2017-08-10 0 33.70 33.65 33.70 33.55 34.15 1,078,157 36,502,997 33.857 22.25 22.22 22.25 22.15 22.55 1,632,722 22.357 -0.15%
2017-08-09 0 33.75 33.70 33.75 33.40 33.85 492,525 16,603,951 33.712 22.29 22.25 22.29 22.06 22.35 745,862 22.261 0.30%
2017-08-08 0 33.65 33.60 33.65 33.35 33.85 850,791 28,588,178 33.602 22.22 22.19 22.22 22.02 22.35 1,288,407 22.189 -0.74%
2017-08-07 0 33.90 33.90 33.95 33.70 34.00 943,992 31,990,140 33.888 22.39 22.39 22.42 22.25 22.45 1,429,547 22.378 0.30%
2017-08-04 0 33.80 33.80 33.85 33.70 34.05 1,089,683 36,954,558 33.913 22.32 22.32 22.35 22.25 22.48 1,650,177 22.394 -0.29%
2017-08-03 0 33.90 33.90 33.95 33.70 34.00 759,157 25,743,731 33.911 22.39 22.39 22.42 22.25 22.45 1,149,640 22.393 -0.15%
2017-08-02 0 33.95 33.95 34.00 33.65 34.10 3,274,832 111,228,386 33.965 22.42 22.42 22.45 22.22 22.52 4,959,287 22.428 0.15%
2017-08-01 0 33.90 33.85 33.90 33.35 33.90 2,016,575 68,003,523 33.722 22.39 22.35 22.39 22.02 22.39 3,053,828 22.268 1.35%
2017-07-31 0 33.45 33.40 33.45 33.10 33.50 1,210,347 40,339,651 33.329 22.09 22.06 22.09 21.86 22.12 1,832,906 22.009 0.00%
2017-07-28 0 33.45 33.45 33.50 33.10 33.50 781,594 26,076,622 33.363 22.09 22.09 22.12 21.86 22.12 1,183,618 22.031 -0.30%
2017-07-27 0 33.55 33.50 33.55 33.10 33.65 1,039,671 34,823,608 33.495 22.15 22.12 22.15 21.86 22.22 1,574,440 22.118 0.45%
2017-07-26 0 33.40 33.40 33.50 33.30 33.70 911,377 30,512,376 33.479 22.06 22.06 22.12 21.99 22.25 1,380,156 22.108 -0.30%
2017-07-25 0 33.50 33.45 33.50 33.35 33.65 730,937 24,477,591 33.488 22.12 22.09 22.12 22.02 22.22 1,106,905 22.114 -0.15%
2017-07-24 0 33.55 33.50 33.55 33.30 33.80 631,079 21,158,428 33.527 22.15 22.12 22.15 21.99 22.32 955,683 22.140 -0.30%
2017-07-21 0 33.65 33.55 33.65 33.00 33.65 1,422,800 47,522,698 33.401 22.22 22.15 22.22 21.79 22.22 2,154,637 22.056 0.45%
2017-07-20 0 33.50 33.45 33.50 33.05 33.60 874,282 29,187,552 33.385 22.12 22.09 22.12 21.82 22.19 1,323,981 22.045 -0.15%
2017-07-19 0 33.55 33.50 33.55 33.45 33.75 928,800 31,172,935 33.563 22.15 22.12 22.15 22.09 22.29 1,406,541 22.163 -0.45%
2017-07-18 0 33.70 33.65 33.70 33.35 33.75 1,144,809 38,474,246 33.608 22.25 22.22 22.25 22.02 22.29 1,733,657 22.193 -0.44%
2017-07-17 0 33.85 33.80 33.85 33.25 34.10 1,590,571 53,800,696 33.825 22.35 22.32 22.35 21.96 22.52 2,408,703 22.336 0.45%
2017-07-14 0 33.70 33.65 33.70 33.50 33.90 1,090,734 36,793,901 33.733 22.25 22.22 22.25 22.12 22.39 1,651,768 22.275 -0.30%
2017-07-13 0 33.80 33.75 33.80 33.40 33.80 1,266,512 42,677,583 33.697 22.32 22.29 22.32 22.06 22.32 1,917,960 22.252 1.20%
2017-07-12 0 33.40 33.35 33.40 33.15 33.60 1,470,762 49,121,873 33.399 22.06 22.02 22.06 21.89 22.19 2,227,269 22.055 0.60%
2017-07-11 0 33.20 33.15 33.20 32.60 33.20 767,442 25,354,383 33.038 21.92 21.89 21.92 21.53 21.92 1,162,186 21.816 1.07%
2017-07-10 0 32.85 32.80 32.85 32.70 33.25 844,222 27,840,059 32.977 21.69 21.66 21.69 21.59 21.96 1,278,459 21.776 0.00%
2017-07-07 0 32.85 32.80 32.85 32.30 33.00 917,954 30,089,685 32.779 21.69 21.66 21.69 21.33 21.79 1,390,116 21.645 0.61%
2017-07-06 0 32.65 32.65 32.70 32.50 32.95 628,302 20,507,611 32.640 21.56 21.56 21.59 21.46 21.76 951,478 21.553 -0.46%
2017-07-05 0 32.80 32.80 32.85 32.40 33.00 919,936 30,155,251 32.780 21.66 21.66 21.69 21.40 21.79 1,393,118 21.646 0.31%
2017-07-04 0 32.70 32.70 32.75 32.30 33.15 1,750,387 57,105,086 32.624 21.59 21.59 21.63 21.33 21.89 2,650,723 21.543 -1.65%
2017-07-03 0 33.25 33.20 33.25 32.90 33.50 2,017,102 67,111,628 33.271 21.96 21.92 21.96 21.73 22.12 3,054,626 21.970 -0.89%
2017-06-30 0 33.55 33.55 33.60 33.10 33.85 2,266,774 76,135,242 33.587 22.15 22.15 22.19 21.86 22.35 3,432,721 22.179 -1.32%
2017-06-29 0 34.00 33.95 34.00 33.45 34.10 2,474,207 83,938,725 33.926 22.45 22.42 22.45 22.09 22.52 3,746,850 22.402 1.19%
2017-06-28 0 33.60 33.55 33.60 33.20 33.70 945,469 31,659,588 33.486 22.19 22.15 22.19 21.92 22.25 1,431,784 22.112 0.60%
2017-06-27 0 33.40 33.40 33.45 33.30 33.75 858,678 28,718,486 33.445 22.06 22.06 22.09 21.99 22.29 1,300,351 22.085 -0.74%
2017-06-26 0 33.65 33.60 33.65 33.30 33.80 487,596 16,381,990 33.597 22.22 22.19 22.22 21.99 22.32 738,398 22.186 0.75%
2017-06-23 0 33.40 33.35 33.40 33.20 33.85 1,759,034 58,793,166 33.424 22.06 22.02 22.06 21.92 22.35 2,663,818 22.071 0.00%
2017-06-22 0 33.40 33.35 33.40 33.00 33.70 924,438 30,864,447 33.387 22.06 22.02 22.06 21.79 22.25 1,399,936 22.047 0.30%
2017-06-21 0 33.30 33.25 33.30 32.95 33.65 1,639,499 54,568,268 33.284 21.99 21.96 21.99 21.76 22.22 2,482,798 21.979 -1.19%
2017-06-20 0 33.70 33.70 33.75 33.35 33.80 996,953 33,577,904 33.681 22.25 22.25 22.29 22.02 22.32 1,509,750 22.241 -0.30%
2017-06-19 0 33.80 33.75 33.80 33.35 33.85 1,025,146 34,579,841 33.732 22.32 22.29 22.32 22.02 22.35 1,552,444 22.274 1.35%
2017-06-16 0 33.35 33.35 33.45 33.15 33.55 2,542,955 84,823,024 33.356 22.02 22.02 22.09 21.89 22.15 3,850,959 22.026 -0.15%
2017-06-15 0 33.40 33.25 33.40 33.00 33.50 1,043,881 34,744,564 33.284 22.06 21.96 22.06 21.79 22.12 1,580,816 21.979 -0.45%
2017-06-14 0 33.55 33.55 33.60 33.15 33.95 1,967,148 65,794,210 33.446 22.15 22.15 22.19 21.89 22.42 2,978,978 22.086 -1.18%
2017-06-13 0 33.95 33.90 33.95 33.40 33.95 2,143,098 72,403,688 33.785 22.42 22.39 22.42 22.06 22.42 3,245,430 22.309 1.19%
2017-06-12 0 33.55 33.55 33.60 33.00 34.00 2,206,050 73,650,987 33.386 22.15 22.15 22.19 21.79 22.45 3,340,762 22.046 -0.74%
2017-06-09 0 33.80 33.60 33.80 32.85 33.80 3,718,137 124,531,892 33.493 22.32 22.19 22.32 21.69 22.32 5,630,612 22.117 2.42%
2017-06-08 0 33.00 32.95 33.00 32.75 33.15 703,611 23,203,301 32.977 21.79 21.76 21.79 21.63 21.89 1,065,523 21.776 0.76%
2017-06-07 0 32.75 32.75 32.80 32.65 32.90 651,617 21,364,876 32.787 21.63 21.63 21.66 21.56 21.73 986,785 21.651 -0.61%
2017-06-06 0 32.95 32.95 33.00 32.80 33.10 1,182,039 38,984,399 32.981 21.76 21.76 21.79 21.66 21.86 1,790,037 21.779 0.15%
2017-06-05 0 32.90 32.90 32.95 32.75 33.05 900,225 29,646,311 32.932 21.73 21.73 21.76 21.63 21.82 1,363,268 21.746 -0.30%
2017-06-02 0 33.00 32.95 33.00 32.65 33.10 1,068,796 35,161,881 32.899 21.79 21.76 21.79 21.56 21.86 1,618,546 21.724 0.00%
2017-06-01 0 33.00 32.95 33.00 32.45 33.00 1,275,469 41,842,048 32.805 21.79 21.76 21.79 21.43 21.79 1,931,524 21.663 0.30%
2017-05-31 0 32.90 32.80 32.90 32.35 32.90 1,879,398 61,592,583 32.773 21.73 21.66 21.73 21.36 21.73 2,846,092 21.641 0.77%
2017-05-29 0 32.65 32.65 32.70 32.00 32.80 757,558 24,608,726 32.484 21.56 21.56 21.59 21.13 21.66 1,147,218 21.451 1.24%
2017-05-26 0 32.25 32.25 32.30 31.85 32.35 872,048 28,087,635 32.209 21.30 21.30 21.33 21.03 21.36 1,320,598 21.269 0.94%
2017-05-25 0 31.95 31.95 32.05 31.90 32.40 1,857,185 59,552,537 32.066 21.10 21.10 21.16 21.06 21.40 2,812,454 21.175 -0.62%
2017-05-24 0 32.15 32.15 32.20 32.10 32.35 501,082 16,118,997 32.168 21.23 21.23 21.26 21.20 21.36 758,820 21.242 -0.31%
2017-05-23 0 32.25 32.25 32.30 32.10 32.50 1,234,855 39,789,872 32.222 21.30 21.30 21.33 21.20 21.46 1,870,020 21.278 0.16%
2017-05-22 0 32.20 32.20 32.25 32.15 32.70 1,046,510 33,826,235 32.323 21.26 21.26 21.30 21.23 21.59 1,584,797 21.344 -0.77%
2017-05-19 0 32.45 32.40 32.45 32.05 32.50 445,064 14,408,533 32.374 21.43 21.40 21.43 21.16 21.46 673,989 21.378 0.15%
2017-05-18 0 32.40 32.40 32.45 32.20 32.75 1,045,865 33,910,295 32.423 21.40 21.40 21.43 21.26 21.63 1,583,820 21.410 -0.15%
2017-05-17 0 32.45 32.40 32.45 32.30 32.90 921,135 29,898,144 32.458 21.43 21.40 21.43 21.33 21.73 1,394,934 21.433 -1.37%
2017-05-16 0 32.90 32.90 32.95 32.50 32.95 1,195,892 39,186,654 32.768 21.73 21.73 21.76 21.46 21.76 1,811,016 21.638 -0.15%
2017-05-15 0 32.95 32.90 32.95 32.75 33.00 1,716,175 56,457,819 32.897 21.76 21.73 21.76 21.63 21.79 2,598,913 21.724 0.92%
2017-05-12 0 32.65 32.60 32.65 32.40 32.70 605,716 19,723,041 32.562 21.56 21.53 21.56 21.40 21.59 917,274 21.502 -0.15%
2017-05-11 0 32.70 32.70 32.75 32.65 32.80 949,924 31,060,147 32.698 21.59 21.59 21.63 21.56 21.66 1,438,531 21.592 0.00%
2017-05-10 0 32.70 32.65 32.70 32.40 32.70 1,387,136 45,234,174 32.610 21.59 21.56 21.59 21.40 21.59 2,100,629 21.534 0.93%
2017-05-09 0 32.40 32.35 32.40 32.00 32.40 841,401 27,159,895 32.279 21.40 21.36 21.40 21.13 21.40 1,274,187 21.315 0.31%
2017-05-08 0 32.30 32.25 32.30 32.00 32.40 448,146 14,456,350 32.258 21.33 21.30 21.33 21.13 21.40 678,656 21.301 0.47%
2017-05-05 0 32.15 32.15 32.20 31.85 32.45 903,703 29,066,021 32.163 21.23 21.23 21.26 21.03 21.43 1,368,535 21.239 -1.08%
2017-05-04 0 32.50 32.45 32.50 31.95 32.50 792,592 25,671,482 32.389 21.46 21.43 21.46 21.10 21.46 1,200,273 21.388 0.93%
2017-05-02 0 32.20 32.15 32.20 32.00 32.40 690,886 22,235,767 32.184 21.26 21.23 21.26 21.13 21.40 1,046,253 21.253 0.00%
2017-04-28 0 32.20 32.20 32.25 32.05 32.45 960,670 30,911,329 32.177 21.26 21.26 21.30 21.16 21.43 1,454,804 21.248 -0.46%
2017-04-27 0 32.35 32.30 32.35 31.90 32.55 1,263,054 40,834,069 32.330 21.36 21.33 21.36 21.06 21.49 1,912,723 21.349 0.00%
2017-04-26 0 32.35 32.30 32.35 31.95 32.50 1,339,016 43,274,784 32.318 21.36 21.33 21.36 21.10 21.46 2,027,757 21.341 0.78%
2017-04-25 0 32.10 32.05 32.10 31.35 32.10 2,306,139 73,789,658 31.997 21.20 21.16 21.20 20.70 21.20 3,492,334 21.129 3.05%
2017-04-24 0 31.15 31.15 31.20 30.65 31.25 1,176,902 36,471,354 30.989 20.57 20.57 20.60 20.24 20.64 1,782,258 20.464 0.00%
2017-04-21 0 31.15 31.10 31.15 30.85 31.40 822,804 25,632,784 31.153 20.57 20.54 20.57 20.37 20.73 1,246,025 20.572 -0.48%
2017-04-20 0 31.30 31.25 31.30 30.75 31.35 1,281,443 39,773,451 31.038 20.67 20.64 20.67 20.31 20.70 1,940,571 20.496 1.79%
2017-04-19 0 30.75 30.70 30.75 30.60 30.95 2,019,623 62,122,345 30.759 20.31 20.27 20.31 20.21 20.44 3,058,444 20.312 -0.65%
2017-04-18 0 30.95 30.90 30.95 30.65 31.45 2,355,229 72,813,411 30.916 20.44 20.40 20.44 20.24 20.77 3,566,674 20.415 -1.59%
2017-04-13 0 31.45 31.45 31.50 31.45 31.90 1,108,371 35,074,289 31.645 20.77 20.77 20.80 20.77 21.06 1,678,477 20.896 -0.94%
2017-04-12 0 31.75 31.75 31.80 30.75 31.75 2,049,549 64,355,146 31.400 20.97 20.97 21.00 20.31 20.97 3,103,763 20.735 0.32%
2017-04-11 0 31.65 31.65 31.70 31.50 32.25 1,074,718 34,010,474 31.646 20.90 20.90 20.93 20.80 21.30 1,627,514 20.897 -1.56%
2017-04-10 0 32.15 32.10 32.15 31.75 32.15 537,177 17,221,128 32.059 21.23 21.20 21.23 20.97 21.23 813,481 21.170 0.63%
2017-04-07 0 31.95 31.85 31.95 31.40 32.00 1,825,097 57,873,024 31.710 21.10 21.03 21.10 20.73 21.13 2,763,861 20.939 -0.16%
2017-04-06 0 32.00 31.95 32.00 31.60 32.10 627,189 20,026,434 31.930 21.13 21.10 21.13 20.87 21.20 949,792 21.085 -0.62%
2017-04-05 0 32.20 32.15 32.20 31.60 32.65 2,828,697 90,553,876 32.013 21.26 21.23 21.26 20.87 21.56 4,283,677 21.139 -0.92%
2017-04-03 0 32.50 32.40 32.50 32.10 32.50 695,585 22,553,263 32.423 21.46 21.40 21.46 21.20 21.46 1,053,369 21.411 1.09%
2017-03-31 0 32.15 32.15 32.20 32.00 32.60 1,143,708 36,771,366 32.151 21.23 21.23 21.26 21.13 21.53 1,731,990 21.231 -0.77%
2017-03-30 0 32.40 32.40 32.45 32.30 32.60 1,436,657 46,629,786 32.457 21.40 21.40 21.43 21.33 21.53 2,175,621 21.433 0.15%
2017-03-29 0 32.35 32.35 32.40 32.30 32.55 1,312,272 42,553,763 32.428 21.36 21.36 21.40 21.33 21.49 1,987,257 21.413 0.00%
2017-03-28 0 32.35 32.30 32.35 32.25 32.50 872,631 28,253,060 32.377 21.36 21.33 21.36 21.30 21.46 1,321,481 21.380 0.62%
2017-03-27 0 32.15 32.10 32.15 31.90 32.25 1,256,020 40,325,021 32.105 21.23 21.20 21.23 21.06 21.30 1,902,071 21.201 -0.46%
2017-03-24 0 32.30 32.25 32.30 31.95 32.30 1,386,931 44,622,819 32.174 21.33 21.30 21.33 21.10 21.33 2,100,318 21.246 0.47%
2017-03-23 0 32.15 32.10 32.15 31.90 32.35 1,940,632 62,471,701 32.191 21.23 21.20 21.23 21.06 21.36 2,938,823 21.257 1.10%
2017-03-22 0 31.80 31.80 31.85 31.60 32.40 1,541,317 49,083,923 31.845 21.00 21.00 21.03 20.87 21.40 2,334,115 21.029 -0.78%
2017-03-21 0 32.05 32.05 32.15 31.95 32.45 1,062,825 34,181,128 32.161 21.16 21.16 21.23 21.10 21.43 1,609,504 21.237 0.00%
2017-03-20 0 32.05 32.00 32.05 31.85 32.25 562,705 18,051,257 32.079 21.16 21.13 21.16 21.03 21.30 852,140 21.183 0.16%
2017-03-17 0 32.00 32.00 32.10 32.00 33.00 2,050,444 66,030,055 32.203 21.13 21.13 21.20 21.13 21.79 3,105,118 21.265 -1.69%
2017-03-16 0 32.55 32.50 32.55 31.60 32.55 2,242,804 72,298,171 32.236 21.49 21.46 21.49 20.87 21.49 3,396,421 21.287 3.01%
2017-03-15 0 31.60 31.60 31.65 31.30 31.75 1,057,360 33,369,915 31.560 20.87 20.87 20.90 20.67 20.97 1,601,228 20.840 -0.47%
2017-03-14 0 31.75 31.75 31.85 31.50 32.00 1,271,553 40,399,461 31.772 20.97 20.97 21.03 20.80 21.13 1,925,594 20.980 -0.31%
2017-03-13 0 31.85 31.85 31.90 31.60 32.15 959,106 30,612,891 31.918 21.03 21.03 21.06 20.87 21.23 1,452,435 21.077 1.11%
2017-03-10 0 31.50 31.50 31.55 31.50 31.95 1,137,453 35,953,039 31.608 20.80 20.80 20.83 20.80 21.10 1,722,518 20.872 -0.94%
2017-03-09 0 31.80 31.80 31.85 31.65 32.10 1,239,762 39,400,620 31.781 21.00 21.00 21.03 20.90 21.20 1,877,451 20.986 -0.63%
2017-03-08 0 32.00 32.00 32.05 31.60 32.10 2,445,200 78,161,648 31.965 21.13 21.13 21.16 20.87 21.20 3,702,923 21.108 -0.31%
2017-03-07 0 32.10 32.05 32.10 31.80 32.25 1,383,432 44,303,589 32.024 21.20 21.16 21.20 21.00 21.30 2,095,019 21.147 0.16%
2017-03-06 0 32.05 32.00 32.05 31.80 32.35 1,211,507 38,859,125 32.075 21.16 21.13 21.16 21.00 21.36 1,834,662 21.181 0.16%
2017-03-03 0 32.00 31.95 32.00 31.80 32.20 6,731,011 215,482,832 32.013 21.13 21.10 21.13 21.00 21.26 10,193,200 21.140 -0.78%
2017-03-02 0 32.25 32.20 32.25 32.00 33.10 2,413,522 78,079,970 32.351 21.30 21.26 21.30 21.13 21.86 3,654,951 21.363 -0.98%
2017-03-01 0 32.85 32.75 32.85 32.20 32.85 1,973,203 64,387,511 32.631 21.51 21.44 21.51 21.08 21.51 3,013,836 21.364 2.34%
2017-02-28 0 32.10 32.10 32.15 32.10 33.25 2,619,659 85,029,921 32.458 21.02 21.02 21.05 21.02 21.77 4,001,222 21.251 -1.98%
2017-02-27 0 32.75 32.70 32.75 31.95 33.10 1,478,693 48,384,400 32.721 21.44 21.41 21.44 20.92 21.67 2,258,530 21.423 -0.46%
2017-02-24 0 32.90 32.90 32.95 32.65 33.15 1,636,819 53,926,695 32.946 21.54 21.54 21.57 21.38 21.70 2,500,049 21.570 -0.30%
2017-02-23 0 33.00 32.95 33.00 32.55 33.20 1,272,899 41,976,955 32.977 21.61 21.57 21.61 21.31 21.74 1,944,204 21.591 0.00%
2017-02-22 0 33.00 33.00 33.05 32.75 33.20 3,115,338 102,865,817 33.019 21.61 21.61 21.64 21.44 21.74 4,758,313 21.618 0.30%
2017-02-21 0 32.90 32.85 32.90 32.75 33.10 3,562,071 117,156,325 32.890 21.54 21.51 21.54 21.44 21.67 5,440,646 21.534 0.30%
2017-02-20 0 32.80 32.80 32.85 32.10 33.05 3,503,114 114,205,680 32.601 21.47 21.47 21.51 21.02 21.64 5,350,596 21.344 -0.91%
2017-02-17 0 33.10 33.05 33.10 32.85 34.50 5,335,615 177,353,155 33.239 21.67 21.64 21.67 21.51 22.59 8,149,526 21.762 -4.06%
2017-02-16 0 34.50 34.50 34.55 33.80 34.60 2,688,889 92,321,937 34.335 22.59 22.59 22.62 22.13 22.65 4,106,962 22.479 -0.43%
2017-02-15 0 34.65 34.60 34.65 33.85 34.75 5,099,971 175,419,955 34.396 22.69 22.65 22.69 22.16 22.75 7,789,607 22.520 2.21%
2017-02-14 0 33.90 33.85 33.90 33.65 33.95 2,773,122 93,868,463 33.849 22.19 22.16 22.19 22.03 22.23 4,235,618 22.162 0.44%
2017-02-13 0 33.75 33.70 33.75 33.35 33.90 3,107,732 104,558,339 33.645 22.10 22.06 22.10 21.83 22.19 4,746,696 22.028 0.30%
2017-02-10 0 33.65 33.65 33.70 33.40 34.00 6,035,991 202,569,025 33.560 22.03 22.03 22.06 21.87 22.26 9,219,268 21.972 1.51%
2017-02-09 0 33.15 33.15 33.20 33.00 33.45 2,799,531 93,066,456 33.244 21.70 21.70 21.74 21.61 21.90 4,275,955 21.765 -0.60%
2017-02-08 0 33.35 33.30 33.35 32.50 33.35 2,593,561 85,834,067 33.095 21.83 21.80 21.83 21.28 21.83 3,961,360 21.668 1.83%
2017-02-07 0 32.75 32.75 32.80 32.40 32.95 2,036,202 66,583,820 32.700 21.44 21.44 21.47 21.21 21.57 3,110,060 21.409 -0.30%
2017-02-06 0 32.85 32.80 32.85 32.75 33.35 3,524,374 115,873,399 32.878 21.51 21.47 21.51 21.44 21.83 5,383,068 21.526 0.00%
2017-02-03 0 32.85 32.85 32.90 32.70 33.45 1,422,381 46,908,470 32.979 21.51 21.51 21.54 21.41 21.90 2,172,520 21.592 -1.35%
2017-02-02 0 33.30 33.25 33.30 33.00 33.35 1,817,000 60,295,347 33.184 21.80 21.77 21.80 21.61 21.83 2,775,254 21.726 0.45%
2017-02-01 0 33.15 33.10 33.15 32.25 33.15 1,734,786 56,930,881 32.817 21.70 21.67 21.70 21.11 21.70 2,649,682 21.486 -0.30%
2017-01-27 0 33.25 33.20 33.25 32.45 33.30 1,396,224 46,223,252 33.106 21.77 21.74 21.77 21.25 21.80 2,132,568 21.675 1.22%
2017-01-26 0 32.85 32.80 32.85 32.15 33.00 2,220,494 72,840,796 32.804 21.51 21.47 21.51 21.05 21.61 3,391,544 21.477 2.50%
2017-01-25 0 32.05 32.05 32.10 31.90 32.50 1,496,054 47,952,142 32.052 20.98 20.98 21.02 20.89 21.28 2,285,047 20.985 -1.08%
2017-01-24 0 32.40 32.35 32.40 31.65 32.40 2,378,470 76,517,254 32.171 21.21 21.18 21.21 20.72 21.21 3,632,834 21.063 2.53%
2017-01-23 0 31.60 31.55 31.60 31.30 32.20 1,778,758 56,241,496 31.618 20.69 20.66 20.69 20.49 21.08 2,716,844 20.701 0.32%
2017-01-20 0 31.50 31.50 31.55 31.30 31.85 1,154,556 36,424,835 31.549 20.62 20.62 20.66 20.49 20.85 1,763,449 20.655 -0.32%
2017-01-19 0 31.60 31.55 31.60 31.45 31.90 1,021,336 32,242,352 31.569 20.69 20.66 20.69 20.59 20.89 1,559,971 20.669 -0.78%
2017-01-18 0 31.85 31.85 31.90 31.85 32.50 2,202,106 70,678,211 32.096 20.85 20.85 20.89 20.85 21.28 3,363,459 21.014 0.47%
2017-01-17 0 31.70 31.65 31.70 31.45 31.85 414,610 13,142,656 31.699 20.75 20.72 20.75 20.59 20.85 633,268 20.754 0.48%
2017-01-16 0 31.55 31.55 31.60 31.50 31.80 524,344 16,589,285 31.638 20.66 20.66 20.69 20.62 20.82 800,874 20.714 -0.47%
2017-01-13 0 31.70 31.70 31.75 31.50 32.05 744,703 23,677,909 31.795 20.75 20.75 20.79 20.62 20.98 1,137,446 20.817 0.16%
2017-01-12 0 31.65 31.60 31.65 31.35 31.95 1,403,794 44,331,610 31.580 20.72 20.69 20.72 20.53 20.92 2,144,131 20.676 -1.09%
2017-01-11 0 32.00 31.95 32.00 31.55 32.00 1,398,873 44,551,517 31.848 20.95 20.92 20.95 20.66 20.95 2,136,614 20.851 0.79%
2017-01-10 0 31.75 31.70 31.75 31.20 31.75 1,598,856 50,481,704 31.574 20.79 20.75 20.79 20.43 20.79 2,442,065 20.672 1.44%
2017-01-09 0 31.30 31.25 31.30 31.05 31.55 1,129,746 35,308,428 31.253 20.49 20.46 20.49 20.33 20.66 1,725,554 20.462 0.32%
2017-01-06 0 31.20 31.15 31.20 31.00 31.40 1,262,943 39,347,630 31.156 20.43 20.39 20.43 20.30 20.56 1,928,997 20.398 0.65%
2017-01-05 0 31.00 30.95 31.00 30.70 31.40 1,440,703 44,644,620 30.988 20.30 20.26 20.30 20.10 20.56 2,200,505 20.288 0.98%
2017-01-04 0 30.70 30.65 30.70 30.50 31.00 1,380,670 42,390,489 30.703 20.10 20.07 20.10 19.97 20.30 2,108,811 20.102 -0.16%
2017-01-03 0 30.75 30.70 30.75 29.60 30.75 1,722,004 52,513,968 30.496 20.13 20.10 20.13 19.38 20.13 2,630,159 19.966 3.54%
2016-12-30 0 29.70 29.65 29.70 29.45 29.95 1,596,113 47,378,702 29.684 19.45 19.41 19.45 19.28 19.61 2,437,875 19.434 1.02%
2016-12-29 0 29.40 29.35 29.40 29.25 29.75 2,072,773 60,900,399 29.381 19.25 19.22 19.25 19.15 19.48 3,165,918 19.236 -1.18%
2016-12-28 0 29.75 29.70 29.75 29.50 29.85 1,779,738 52,761,272 29.646 19.48 19.45 19.48 19.31 19.54 2,718,341 19.409 -0.17%
2016-12-23 0 29.80 29.80 29.85 29.75 30.20 1,622,747 48,493,018 29.883 19.51 19.51 19.54 19.48 19.77 2,478,556 19.565 -1.49%
2016-12-22 0 30.25 30.20 30.25 30.05 30.60 1,388,932 42,015,767 30.250 19.81 19.77 19.81 19.67 20.03 2,121,431 19.805 -0.98%
2016-12-21 0 30.55 30.50 30.55 30.20 30.65 2,138,301 65,073,975 30.433 20.00 19.97 20.00 19.77 20.07 3,266,004 19.925 1.16%
2016-12-20 0 30.20 30.15 30.20 30.10 30.60 1,286,387 38,835,482 30.190 19.77 19.74 19.77 19.71 20.03 1,964,805 19.766 -0.17%
2016-12-19 0 30.25 30.20 30.25 30.20 30.60 1,097,201 33,216,665 30.274 19.81 19.77 19.81 19.77 20.03 1,675,846 19.821 -1.14%
2016-12-16 0 30.60 30.55 30.60 30.30 31.10 2,710,532 82,879,112 30.577 20.03 20.00 20.03 19.84 20.36 4,140,020 20.019 -0.97%
2016-12-15 0 30.90 30.85 30.90 30.40 31.60 2,861,807 87,957,660 30.735 20.23 20.20 20.23 19.90 20.69 4,371,074 20.123 -1.90%
2016-12-14 0 31.50 31.45 31.50 31.15 32.00 1,717,646 54,066,410 31.477 20.62 20.59 20.62 20.39 20.95 2,623,503 20.608 -0.47%
2016-12-13 0 31.65 31.65 31.70 31.30 32.00 2,692,145 85,237,219 31.661 20.72 20.72 20.75 20.49 20.95 4,111,936 20.729 -2.01%
2016-12-12 0 32.30 32.25 32.30 31.70 32.85 1,417,261 45,611,989 32.183 21.15 21.11 21.15 20.75 21.51 2,164,700 21.071 -1.37%
2016-12-09 0 32.75 32.70 32.75 32.50 33.10 552,611 18,099,965 32.754 21.44 21.41 21.44 21.28 21.67 844,048 21.444 -0.61%
2016-12-08 0 32.95 32.95 33.00 32.90 33.45 1,769,202 58,699,092 33.178 21.57 21.57 21.61 21.54 21.90 2,702,248 21.722 0.61%
2016-12-07 0 32.75 32.70 32.75 32.55 32.95 1,090,305 35,701,720 32.745 21.44 21.41 21.44 21.31 21.57 1,665,313 21.438 0.77%
2016-12-06 0 32.50 32.45 32.50 32.00 32.60 1,023,931 33,192,770 32.417 21.28 21.25 21.28 20.95 21.34 1,563,934 21.224 1.88%
2016-12-05 0 31.90 31.85 31.90 31.60 32.05 582,493 18,546,117 31.839 20.89 20.85 20.89 20.69 20.98 889,690 20.846 0.31%
2016-12-02 0 31.80 31.80 31.85 31.75 32.30 957,508 30,546,583 31.902 20.82 20.82 20.85 20.79 21.15 1,462,481 20.887 -0.93%
2016-12-01 0 32.10 32.05 32.10 31.80 32.40 1,781,616 57,220,946 32.117 21.02 20.98 21.02 20.82 21.21 2,721,209 21.028 -0.16%
2016-11-30 0 32.15 32.15 32.30 32.15 33.00 1,790,197 57,828,310 32.303 21.05 21.05 21.15 21.05 21.61 2,734,316 21.149 -0.62%
2016-11-29 0 32.35 32.30 32.35 32.00 32.45 1,483,045 47,864,365 32.274 21.18 21.15 21.18 20.95 21.25 2,265,177 21.131 -0.46%
2016-11-28 0 32.50 32.50 32.55 32.50 33.20 1,233,028 40,445,239 32.802 21.28 21.28 21.31 21.28 21.74 1,883,306 21.476 -1.07%
2016-11-25 0 32.85 32.80 32.85 32.00 32.95 2,217,223 72,305,303 32.611 21.51 21.47 21.51 20.95 21.57 3,386,548 21.351 1.86%
2016-11-24 0 32.25 32.20 32.25 31.65 32.30 556,252 17,859,707 32.107 21.11 21.08 21.11 20.72 21.15 849,610 21.021 0.16%
2016-11-23 0 32.20 32.20 32.25 31.80 32.40 1,150,366 37,084,081 32.237 21.08 21.08 21.11 20.82 21.21 1,757,049 21.106 0.63%
2016-11-22 0 32.00 32.00 32.05 31.95 32.55 2,587,840 83,339,457 32.204 20.95 20.95 20.98 20.92 21.31 3,952,622 21.085 0.79%
2016-11-21 0 31.75 31.75 31.80 31.50 31.90 1,075,088 34,152,818 31.767 20.79 20.79 20.82 20.62 20.89 1,642,071 20.799 0.63%
2016-11-18 0 31.55 31.50 31.55 31.10 31.80 690,475 21,667,025 31.380 20.66 20.62 20.66 20.36 20.82 1,054,620 20.545 0.00%
2016-11-17 0 31.55 31.50 31.55 31.20 31.70 1,457,886 45,831,008 31.437 20.66 20.62 20.66 20.43 20.75 2,226,750 20.582 0.64%
2016-11-16 0 31.35 31.35 31.40 31.25 32.00 1,386,471 43,827,290 31.611 20.53 20.53 20.56 20.46 20.95 2,117,672 20.696 -1.10%
2016-11-15 0 31.70 31.65 31.70 31.05 31.70 1,534,410 48,362,965 31.519 20.75 20.72 20.75 20.33 20.75 2,343,631 20.636 1.77%
2016-11-14 0 31.15 31.15 31.20 30.80 31.65 1,063,414 33,241,170 31.259 20.39 20.39 20.43 20.17 20.72 1,624,240 20.466 -0.80%
2016-11-11 0 31.40 31.25 31.40 30.90 31.65 2,142,306 67,086,138 31.315 20.56 20.46 20.56 20.23 20.72 3,272,121 20.502 1.13%
2016-11-10 0 31.05 31.05 31.10 30.55 31.45 2,222,533 69,070,815 31.078 20.33 20.33 20.36 20.00 20.59 3,394,658 20.347 2.14%
2016-11-09 0 30.40 30.25 30.40 29.05 30.85 5,757,914 171,123,709 29.720 19.90 19.81 19.90 19.02 20.20 8,794,538 19.458 -0.49%
2016-11-08 0 30.55 30.50 30.55 30.45 31.35 1,913,561 58,578,403 30.612 20.00 19.97 20.00 19.94 20.53 2,922,740 20.042 -1.45%
2016-11-07 0 31.00 30.95 31.00 30.90 31.40 1,762,582 54,744,968 31.060 20.30 20.26 20.30 20.23 20.56 2,692,137 20.335 0.16%
2016-11-04 0 30.95 30.95 31.00 30.70 31.25 714,378 22,115,169 30.957 20.26 20.26 20.30 20.10 20.46 1,091,129 20.268 0.00%
2016-11-03 0 30.95 30.95 31.00 30.90 31.50 869,945 26,997,205 31.033 20.26 20.26 20.30 20.23 20.62 1,328,739 20.318 -0.64%
2016-11-02 0 31.15 31.10 31.15 30.95 32.10 1,139,966 35,621,408 31.248 20.39 20.36 20.39 20.26 21.02 1,741,164 20.458 -2.20%
2016-11-01 0 31.85 31.80 31.85 31.55 32.15 2,229,537 71,005,886 31.848 20.85 20.82 20.85 20.66 21.05 3,405,356 20.851 1.92%
2016-10-31 0 31.25 31.25 31.30 30.80 31.70 2,626,088 82,411,831 31.382 20.46 20.46 20.49 20.17 20.75 4,011,041 20.546 1.30%
2016-10-28 0 30.85 30.80 30.85 30.80 31.75 1,270,422 39,389,926 31.005 20.20 20.17 20.20 20.17 20.79 1,940,421 20.300 -2.06%
2016-10-27 0 31.50 31.40 31.50 30.85 31.85 1,285,125 40,087,074 31.193 20.62 20.56 20.62 20.20 20.85 1,962,878 20.423 -0.63%
2016-10-26 0 31.70 31.60 31.70 31.35 32.25 815,150 25,799,919 31.651 20.75 20.69 20.75 20.53 21.11 1,245,046 20.722 -1.09%
2016-10-25 0 32.05 32.00 32.05 31.60 32.25 820,386 26,266,615 32.017 20.98 20.95 20.98 20.69 21.11 1,253,043 20.962 -0.31%
2016-10-24 0 32.15 32.10 32.15 31.60 32.40 1,648,482 52,872,060 32.073 21.05 21.02 21.05 20.69 21.21 2,517,863 20.999 1.74%
2016-10-20 0 31.60 31.60 31.65 31.45 31.80 1,303,688 41,166,225 31.577 20.69 20.69 20.72 20.59 20.82 1,991,230 20.674 0.32%
2016-10-19 0 31.50 31.45 31.50 31.30 32.00 1,184,039 37,345,913 31.541 20.62 20.59 20.62 20.49 20.95 1,808,481 20.650 0.16%
2016-10-18 0 31.45 31.40 31.45 31.20 31.70 1,767,391 55,572,267 31.443 20.59 20.56 20.59 20.43 20.75 2,699,482 20.586 1.94%
2016-10-17 0 30.85 30.85 30.95 30.85 31.70 1,769,942 54,976,020 31.061 20.20 20.20 20.26 20.20 20.75 2,703,379 20.336 -2.37%
2016-10-14 0 31.60 31.55 31.60 31.15 31.70 1,402,951 44,201,842 31.506 20.69 20.66 20.69 20.39 20.75 2,142,843 20.628 1.12%
2016-10-13 0 31.25 31.25 31.30 31.25 32.20 1,564,767 49,361,572 31.546 20.46 20.46 20.49 20.46 21.08 2,389,998 20.653 -1.73%
2016-10-12 0 31.80 31.75 31.80 31.50 31.90 1,647,066 52,278,773 31.741 20.82 20.79 20.82 20.62 20.89 2,515,700 20.781 -0.47%
2016-10-11 0 31.95 31.95 32.00 31.70 33.45 3,386,918 109,063,163 32.201 20.92 20.92 20.95 20.75 21.90 5,173,120 21.083 -3.77%
2016-10-07 0 33.20 33.10 33.20 32.60 33.30 4,167,855 137,644,084 33.025 21.74 21.67 21.74 21.34 21.80 6,365,909 21.622 2.00%
2016-10-06 0 32.55 32.55 32.65 32.40 33.20 3,193,520 104,793,590 32.814 21.31 21.31 21.38 21.21 21.74 4,877,727 21.484 0.00%
2016-10-05 0 32.55 32.55 32.60 32.25 32.80 1,891,033 61,518,293 32.532 21.31 21.31 21.34 21.11 21.47 2,888,331 21.299 0.46%
2016-10-04 0 32.40 32.35 32.40 32.20 32.60 961,573 31,154,032 32.399 21.21 21.18 21.21 21.08 21.34 1,468,690 21.212 -0.46%
2016-10-03 0 32.55 32.50 32.55 32.10 32.55 1,132,070 36,611,886 32.341 21.31 21.28 21.31 21.02 21.31 1,729,104 21.174 3.50%
2016-09-30 0 31.45 31.45 31.50 31.45 32.65 2,755,394 87,930,998 31.912 20.59 20.59 20.62 20.59 21.38 4,208,541 20.893 -4.12%
2016-09-29 0 32.80 32.80 32.85 32.50 33.00 776,935 25,427,717 32.728 21.47 21.47 21.51 21.28 21.61 1,186,677 21.428 0.15%
2016-09-28 0 32.75 32.65 32.75 32.25 32.75 830,537 27,053,796 32.574 21.44 21.38 21.44 21.11 21.44 1,268,548 21.327 0.77%
2016-09-27 0 32.50 32.50 32.55 31.85 32.75 1,380,955 44,702,713 32.371 21.28 21.28 21.31 20.85 21.44 2,109,247 21.194 0.93%
2016-09-26 0 32.20 32.15 32.20 32.05 32.70 845,004 27,267,265 32.269 21.08 21.05 21.08 20.98 21.41 1,290,644 21.127 -1.68%
2016-09-23 0 32.75 32.75 32.80 32.70 33.45 1,157,086 38,049,154 32.884 21.44 21.44 21.47 21.41 21.90 1,767,313 21.529 -0.76%
2016-09-22 0 33.00 33.00 33.05 32.65 33.35 2,535,753 83,873,497 33.076 21.61 21.61 21.64 21.38 21.83 3,873,065 21.656 0.61%
2016-09-21 0 32.80 32.75 32.80 32.25 33.10 1,343,585 43,842,402 32.631 21.47 21.44 21.47 21.11 21.67 2,052,168 21.364 -0.46%
2016-09-20 0 32.95 32.90 32.95 32.80 33.40 1,544,222 51,023,769 33.042 21.57 21.54 21.57 21.47 21.87 2,358,618 21.633 -0.60%
2016-09-19 0 33.15 33.10 33.15 32.55 33.50 1,762,475 58,067,773 32.947 21.70 21.67 21.70 21.31 21.93 2,691,974 21.571 0.45%
2016-09-15 0 33.00 32.95 33.00 32.15 33.05 1,351,702 44,366,169 32.822 21.61 21.57 21.61 21.05 21.64 2,064,566 21.489 1.54%
2016-09-14 0 32.50 32.45 32.50 32.25 32.90 1,439,516 46,989,777 32.643 21.28 21.25 21.28 21.11 21.54 2,198,692 21.372 1.25%
2016-09-13 0 32.10 32.10 32.20 32.05 33.25 1,712,911 55,597,968 32.458 21.02 21.02 21.08 20.98 21.77 2,616,271 21.251 -1.38%
2016-09-12 0 32.55 32.50 32.55 32.50 33.60 1,519,506 49,852,620 32.808 21.31 21.28 21.31 21.28 22.00 2,320,867 21.480 -3.84%
2016-09-09 0 33.85 33.85 33.90 32.85 34.00 3,059,833 103,305,567 33.762 22.16 22.16 22.19 21.51 22.26 4,673,536 22.104 2.89%
2016-09-08 0 32.90 32.90 32.95 32.35 33.10 3,424,354 112,080,015 32.730 21.54 21.54 21.57 21.18 21.67 5,230,299 21.429 1.39%
2016-09-07 0 32.45 32.40 32.45 32.05 33.15 2,818,694 91,740,626 32.547 21.25 21.21 21.25 20.98 21.70 4,305,224 21.309 -1.07%
2016-09-06 0 32.80 32.80 32.85 32.30 33.15 1,605,184 52,797,964 32.892 21.47 21.47 21.51 21.15 21.70 2,451,730 21.535 -0.30%
2016-09-05 0 32.90 32.90 32.95 32.00 33.40 2,932,578 96,231,364 32.815 21.54 21.54 21.57 20.95 21.87 4,479,169 21.484 2.43%
2016-09-02 0 32.40 32.40 32.45 31.80 32.40 4,531,470 145,808,624 32.177 21.03 21.03 21.06 20.64 21.03 6,981,624 20.885 1.73%
2016-09-01 0 31.85 31.85 31.90 31.20 32.00 4,074,531 128,980,851 31.655 20.67 20.67 20.70 20.25 20.77 6,277,619 20.546 1.59%
2016-08-31 0 31.35 31.30 31.35 31.20 31.90 3,684,059 115,617,156 31.383 20.35 20.32 20.35 20.25 20.70 5,676,020 20.369 -1.72%
2016-08-30 0 31.90 31.90 31.95 31.60 32.20 2,289,928 72,959,828 31.861 20.70 20.70 20.74 20.51 20.90 3,528,086 20.680 1.11%
2016-08-29 0 31.55 31.50 31.55 31.30 31.85 1,136,780 35,791,706 31.485 20.48 20.45 20.48 20.32 20.67 1,751,434 20.436 -0.63%
2016-08-26 0 31.75 31.70 31.75 31.40 32.20 2,497,343 79,367,779 31.781 20.61 20.58 20.61 20.38 20.90 3,847,650 20.628 0.47%
2016-08-25 0 31.60 31.55 31.60 31.30 31.80 1,335,975 42,134,288 31.538 20.51 20.48 20.51 20.32 20.64 2,058,333 20.470 -0.32%
2016-08-24 0 31.70 31.60 31.70 31.10 32.00 2,102,870 66,052,877 31.411 20.58 20.51 20.58 20.19 20.77 3,239,886 20.387 -0.31%
2016-08-23 0 31.80 31.75 31.80 31.55 32.20 2,191,512 69,742,336 31.824 20.64 20.61 20.64 20.48 20.90 3,376,457 20.655 -1.09%
2016-08-22 0 32.15 32.15 32.20 31.45 32.40 3,508,698 112,055,665 31.937 20.87 20.87 20.90 20.41 21.03 5,405,842 20.729 -0.92%
2016-08-19 0 32.45 32.40 32.45 32.35 34.05 3,353,613 110,239,509 32.872 21.06 21.03 21.06 21.00 22.10 5,166,903 21.336 -2.99%
2016-08-18 0 33.45 33.45 33.60 33.35 34.00 1,823,456 61,344,756 33.642 21.71 21.71 21.81 21.65 22.07 2,809,394 21.836 0.60%
2016-08-17 0 33.25 33.25 33.40 33.25 34.20 1,683,887 56,355,615 33.468 21.58 21.58 21.68 21.58 22.20 2,594,360 21.722 -1.63%
2016-08-16 0 33.80 33.75 33.80 33.45 34.10 2,250,605 76,038,802 33.786 21.94 21.91 21.94 21.71 22.13 3,467,501 21.929 -1.17%
2016-08-15 0 34.20 34.05 34.20 33.75 34.35 3,188,696 108,530,996 34.036 22.20 22.10 22.20 21.91 22.30 4,912,815 22.091 1.18%
2016-08-12 0 33.80 33.75 33.80 33.15 33.85 2,936,907 98,206,937 33.439 21.94 21.91 21.94 21.52 21.97 4,524,885 21.704 1.96%
2016-08-11 0 33.15 33.05 33.15 32.65 33.35 4,119,417 136,216,084 33.067 21.52 21.45 21.52 21.19 21.65 6,346,775 21.462 0.61%
2016-08-10 0 32.95 32.95 33.00 32.75 33.20 2,316,568 76,397,405 32.979 21.39 21.39 21.42 21.26 21.55 3,569,130 21.405 0.61%
2016-08-09 0 32.75 32.75 32.80 32.55 32.80 1,181,994 38,641,591 32.692 21.26 21.26 21.29 21.13 21.29 1,821,095 21.219 0.00%
2016-08-08 0 32.75 32.75 32.80 32.00 32.80 2,966,146 96,601,932 32.568 21.26 21.26 21.29 20.77 21.29 4,569,933 21.139 2.66%
2016-08-05 0 31.90 31.90 31.95 31.40 32.00 1,364,744 43,432,311 31.825 20.70 20.70 20.74 20.38 20.77 2,102,657 20.656 1.92%
2016-08-04 0 31.30 31.20 31.30 30.90 31.40 1,172,896 36,549,278 31.162 20.32 20.25 20.32 20.06 20.38 1,807,078 20.226 0.81%
2016-08-03 0 31.05 31.05 31.10 31.00 31.85 1,780,556 55,582,274 31.216 20.15 20.15 20.19 20.12 20.67 2,743,298 20.261 -3.27%
2016-08-01 0 32.10 31.95 32.10 31.90 32.40 2,744,982 88,159,925 32.117 20.83 20.74 20.83 20.70 21.03 4,229,186 20.846 0.16%
2016-07-29 0 32.05 31.95 32.05 31.55 32.25 3,552,384 113,216,433 31.871 20.80 20.74 20.80 20.48 20.93 5,473,149 20.686 0.00%
2016-07-28 0 32.05 32.00 32.05 31.75 32.50 2,554,733 81,952,425 32.079 20.80 20.77 20.80 20.61 21.09 3,936,070 20.821 -0.62%
2016-07-27 0 32.25 32.10 32.25 31.75 32.50 2,395,997 77,194,411 32.218 20.93 20.83 20.93 20.61 21.09 3,691,506 20.911 1.10%
2016-07-26 0 31.90 31.80 31.90 31.20 32.20 3,389,720 108,155,777 31.907 20.70 20.64 20.70 20.25 20.90 5,222,533 20.709 1.59%
2016-07-25 0 31.40 31.35 31.40 31.10 32.00 2,099,789 65,689,969 31.284 20.38 20.35 20.38 20.19 20.77 3,235,139 20.305 -0.63%
2016-07-22 0 31.60 31.50 31.55 31.25 31.75 2,045,279 64,562,642 31.567 20.51 20.45 20.48 20.28 20.61 3,151,156 20.489 0.16%
2016-07-21 0 31.55 31.50 31.60 31.15 31.80 1,454,386 45,883,118 31.548 20.48 20.45 20.51 20.22 20.64 2,240,769 20.477 0.64%
2016-07-20 0 31.35 31.35 31.45 30.95 31.80 3,028,710 95,016,335 31.372 20.35 20.35 20.41 20.09 20.64 4,666,325 20.362 0.64%
2016-07-19 0 31.15 31.10 31.15 30.80 31.60 2,997,191 93,385,950 31.158 20.22 20.19 20.22 19.99 20.51 4,617,764 20.223 -1.74%
2016-07-18 0 31.70 31.60 31.70 30.80 31.80 3,673,694 115,429,683 31.421 20.58 20.51 20.58 19.99 20.64 5,660,051 20.394 2.42%
2016-07-15 0 30.95 30.90 30.95 30.20 31.20 2,042,295 63,165,690 30.929 20.09 20.06 20.09 19.60 20.25 3,146,558 20.075 -0.16%
2016-07-14 0 31.00 30.90 31.00 30.40 31.00 2,251,220 69,310,677 30.788 20.12 20.06 20.12 19.73 20.12 3,468,449 19.983 1.81%
2016-07-13 0 30.45 30.35 30.50 30.35 31.00 2,921,474 89,304,106 30.568 19.76 19.70 19.80 19.70 20.12 4,501,107 19.840 -0.81%
2016-07-12 0 30.70 30.65 30.75 29.80 30.75 3,719,162 112,983,053 30.379 19.93 19.89 19.96 19.34 19.96 5,730,103 19.717 2.50%
2016-07-11 0 29.95 29.90 29.95 29.55 30.45 2,674,087 80,242,542 30.007 19.44 19.41 19.44 19.18 19.76 4,119,959 19.477 2.74%
2016-07-08 0 29.15 29.10 29.15 29.00 30.00 2,157,228 62,865,366 29.142 18.92 18.89 18.92 18.82 19.47 3,323,635 18.915 -2.02%
2016-07-07 0 29.75 29.65 29.75 29.60 30.00 2,189,114 65,193,893 29.781 19.31 19.24 19.31 19.21 19.47 3,372,762 19.330 1.19%
2016-07-06 0 29.40 29.35 29.45 29.05 30.20 2,643,361 77,746,559 29.412 19.08 19.05 19.11 18.86 19.60 4,072,619 19.090 -1.67%
2016-07-05 0 29.90 29.80 29.90 29.80 30.45 2,006,950 60,407,905 30.099 19.41 19.34 19.41 19.34 19.76 3,092,103 19.536 -1.64%
2016-07-04 0 30.40 30.35 30.50 29.50 31.20 6,034,420 185,276,924 30.703 19.73 19.70 19.80 19.15 20.25 9,297,215 19.928 2.01%
2016-06-30 0 29.80 29.75 29.80 29.40 30.00 3,262,209 97,174,064 29.788 19.34 19.31 19.34 19.08 19.47 5,026,077 19.334 2.41%
2016-06-29 0 29.10 29.10 29.25 28.20 29.30 4,212,197 122,093,408 28.986 18.89 18.89 18.98 18.30 19.02 6,489,721 18.813 3.19%
2016-06-28 0 28.20 28.20 28.25 27.85 28.30 3,063,439 85,980,605 28.067 18.30 18.30 18.34 18.08 18.37 4,719,832 18.217 -0.70%
2016-06-27 0 28.40 28.35 28.45 27.90 28.70 2,732,032 77,736,428 28.454 18.43 18.40 18.47 18.11 18.63 4,209,234 18.468 -0.18%
2016-06-24 0 28.45 28.50 28.65 27.55 29.55 5,652,422 159,465,616 28.212 18.47 18.50 18.60 17.88 19.18 8,708,672 18.311 -3.72%
2016-06-23 0 29.55 29.50 29.60 29.15 29.80 2,251,627 66,528,990 29.547 19.18 19.15 19.21 18.92 19.34 3,469,076 19.178 1.20%
2016-06-22 0 29.20 29.20 29.30 28.95 29.45 2,415,612 70,572,630 29.215 18.95 18.95 19.02 18.79 19.11 3,721,727 18.962 0.52%
2016-06-21 0 29.05 28.95 29.05 28.85 29.25 2,958,740 85,983,768 29.061 18.86 18.79 18.86 18.73 18.98 4,558,523 18.862 1.22%
2016-06-20 0 28.70 28.60 28.70 28.10 29.00 2,252,855 64,320,673 28.551 18.63 18.56 18.63 18.24 18.82 3,470,968 18.531 2.14%
2016-06-17 0 28.10 28.00 28.05 27.90 28.25 2,361,366 66,213,539 28.040 18.24 18.17 18.21 18.11 18.34 3,638,150 18.200 1.26%
2016-06-16 0 27.75 27.70 27.75 27.45 28.20 3,689,204 102,225,708 27.709 18.01 17.98 18.01 17.82 18.30 5,683,947 17.985 -1.77%
2016-06-15 0 28.25 28.20 28.25 28.10 28.70 2,677,500 75,852,746 28.330 18.34 18.30 18.34 18.24 18.63 4,125,217 18.388 -0.70%
2016-06-14 0 28.45 28.35 28.45 28.15 29.10 3,016,669 85,372,353 28.300 18.47 18.40 18.47 18.27 18.89 4,647,774 18.368 0.53%
2016-06-13 0 28.30 28.30 28.35 28.05 29.20 4,111,264 116,360,842 28.303 18.37 18.37 18.40 18.21 18.95 6,334,214 18.370 -4.07%
2016-06-10 0 29.50 29.45 29.55 29.35 29.85 3,209,145 95,094,638 29.632 19.15 19.11 19.18 19.05 19.37 4,944,321 19.233 0.51%
2016-06-08 0 29.35 29.30 29.35 29.15 29.60 2,201,908 64,621,560 29.348 19.05 19.02 19.05 18.92 19.21 3,392,474 19.049 0.34%
2016-06-07 0 29.25 29.25 29.30 29.10 29.85 2,386,663 69,999,161 29.329 18.98 18.98 19.02 18.89 19.37 3,677,125 19.036 -0.17%
2016-06-06 0 29.30 29.20 29.30 29.10 29.50 2,088,336 61,044,532 29.231 19.02 18.95 19.02 18.89 19.15 3,217,494 18.973 0.00%
2016-06-03 0 29.30 29.20 29.35 29.05 29.50 5,042,716 147,574,510 29.265 19.02 18.95 19.05 18.86 19.15 7,769,299 18.995 1.38%
2016-06-02 0 28.90 28.90 28.95 28.65 29.20 3,786,740 109,458,591 28.906 18.76 18.76 18.79 18.60 18.95 5,834,220 18.761 1.23%
2016-06-01 0 28.55 28.55 28.60 28.30 29.20 5,431,241 154,782,301 28.499 18.53 18.53 18.56 18.37 18.95 8,367,899 18.497 -0.35%
2016-05-31 0 28.65 28.65 28.95 28.20 29.05 15,348,312 440,786,398 28.719 18.60 18.60 18.79 18.30 18.86 23,647,103 18.640 1.60%
2016-05-30 0 28.20 28.20 28.25 27.65 28.50 2,057,579 58,051,669 28.214 18.30 18.30 18.34 17.95 18.50 3,170,106 18.312 0.71%
2016-05-27 0 28.00 27.95 28.00 27.75 28.30 2,450,236 68,594,249 27.995 18.17 18.14 18.17 18.01 18.37 3,775,072 18.170 0.36%
2016-05-26 0 27.90 27.90 27.95 27.65 28.10 2,221,799 61,988,211 27.900 18.11 18.11 18.14 17.95 18.24 3,423,120 18.109 -0.18%
2016-05-25 0 27.95 27.90 28.00 27.80 28.55 8,020,455 225,782,738 28.151 18.14 18.11 18.17 18.04 18.53 12,357,094 18.272 0.36%
2016-05-24 0 27.85 27.85 27.90 27.45 28.00 2,352,047 65,085,564 27.672 18.08 18.08 18.11 17.82 18.17 3,623,793 17.961 0.00%
2016-05-23 0 27.85 27.80 27.85 27.45 28.15 1,984,986 55,341,982 27.880 18.08 18.04 18.08 17.82 18.27 3,058,263 18.096 0.00%
2016-05-20 0 27.85 27.85 27.90 27.65 28.15 2,188,285 61,032,777 27.891 18.08 18.08 18.11 17.95 18.27 3,371,485 18.103 0.54%
2016-05-19 0 27.70 27.70 27.75 27.65 28.15 3,666,234 101,922,862 27.800 17.98 17.98 18.01 17.95 18.27 5,648,557 18.044 -0.18%
2016-05-18 0 27.75 27.65 27.70 27.60 28.15 2,698,291 74,894,017 27.756 18.01 17.95 17.98 17.91 18.27 4,157,250 18.015 -2.29%
2016-05-17 0 28.40 28.25 28.40 26.80 28.50 6,852,771 191,035,535 27.877 18.43 18.34 18.43 17.39 18.50 10,558,046 18.094 4.80%
2016-05-16 0 27.10 27.05 27.15 26.35 27.20 3,493,443 93,767,441 26.841 17.59 17.56 17.62 17.10 17.65 5,382,338 17.421 0.93%
2016-05-13 0 26.85 26.80 26.90 26.65 27.65 7,635,766 205,543,668 26.919 17.43 17.39 17.46 17.30 17.95 11,764,404 17.472 -2.89%
2016-05-12 0 27.65 27.60 27.65 27.50 28.05 2,758,149 76,406,777 27.702 17.95 17.91 17.95 17.85 18.21 4,249,473 17.980 -0.18%
2016-05-11 0 27.70 27.65 27.70 27.65 28.50 3,162,209 88,311,637 27.927 17.98 17.95 17.98 17.95 18.50 4,872,007 18.126 -2.46%
2016-05-10 0 28.40 28.35 28.45 27.85 28.50 2,367,783 67,093,615 28.336 18.43 18.40 18.47 18.08 18.50 3,648,037 18.392 0.35%
2016-05-09 0 28.30 28.15 28.30 27.70 28.30 2,393,424 67,393,084 28.158 18.37 18.27 18.37 17.98 18.37 3,687,542 18.276 2.91%
2016-05-06 0 27.50 27.45 27.55 27.45 28.40 3,278,778 90,715,683 27.668 17.85 17.82 17.88 17.82 18.43 5,051,605 17.958 -2.48%
2016-05-05 0 28.20 28.15 28.20 27.85 28.50 1,894,743 53,344,470 28.154 18.30 18.27 18.30 18.08 18.50 2,919,225 18.274 -0.88%
2016-05-04 0 28.45 28.55 28.60 27.65 28.60 5,297,709 149,697,990 28.257 18.47 18.53 18.56 17.95 18.56 8,162,166 18.340 2.89%
2016-05-03 0 27.65 27.65 27.70 27.50 28.20 3,246,104 90,284,168 27.813 17.95 17.95 17.98 17.85 18.30 5,001,264 18.052 -2.12%
2016-04-29 0 28.25 28.15 28.20 27.85 29.15 7,119,104 200,523,567 28.167 18.34 18.27 18.30 18.08 18.92 10,968,385 18.282 -2.42%
2016-04-28 0 28.95 28.80 28.85 28.75 29.45 2,736,688 79,581,914 29.080 18.79 18.69 18.73 18.66 19.11 4,216,408 18.874 -0.17%
2016-04-27 0 29.00 28.85 28.90 28.80 29.35 1,518,372 43,927,358 28.931 18.82 18.73 18.76 18.69 19.05 2,339,352 18.778 -0.51%
2016-04-26 0 29.15 29.10 29.15 28.70 29.20 2,358,788 68,163,777 28.898 18.92 18.89 18.92 18.63 18.95 3,634,178 18.756 0.52%
2016-04-25 0 29.00 28.95 29.05 28.85 29.10 1,764,598 51,167,309 28.997 18.82 18.79 18.86 18.73 18.89 2,718,711 18.820 -0.34%
2016-04-22 0 29.10 29.00 29.15 28.60 29.15 1,551,586 44,934,622 28.960 18.89 18.82 18.92 18.56 18.92 2,390,524 18.797 -0.68%
2016-04-21 0 29.30 29.20 29.30 28.90 29.55 2,599,329 76,262,431 29.339 19.02 18.95 19.02 18.76 19.18 4,004,779 19.043 1.91%
2016-04-20 0 28.75 28.75 28.85 28.55 29.50 2,492,682 71,555,983 28.706 18.66 18.66 18.73 18.53 19.15 3,840,469 18.632 -1.71%
2016-04-19 0 29.25 29.20 29.25 29.10 30.00 3,462,132 101,306,029 29.261 18.98 18.95 18.98 18.89 19.47 5,334,098 18.992 0.52%
2016-04-18 0 29.10 29.05 29.10 28.65 29.25 1,627,424 47,247,126 29.032 18.89 18.86 18.89 18.60 18.98 2,507,368 18.843 -0.51%
2016-04-15 0 29.25 29.25 29.30 28.95 29.50 2,367,883 69,376,851 29.299 18.98 18.98 19.02 18.79 19.15 3,648,191 19.017 0.00%
2016-04-14 0 29.25 29.10 29.30 28.85 29.50 3,934,453 114,620,086 29.132 18.98 18.89 19.02 18.73 19.15 6,061,801 18.909 1.92%
2016-04-13 0 28.70 28.65 28.75 27.65 28.85 4,915,424 139,890,708 28.460 18.63 18.60 18.66 17.95 18.73 7,573,181 18.472 4.17%
2016-04-12 0 27.55 27.45 27.55 27.35 27.65 2,360,168 64,996,817 27.539 17.88 17.82 17.88 17.75 17.95 3,636,305 17.874 0.73%
2016-04-11 0 27.35 27.30 27.35 26.85 27.90 6,610,396 180,028,634 27.234 17.75 17.72 17.75 17.43 18.11 10,184,620 17.677 -2.32%
2016-04-08 0 28.00 27.90 28.00 27.50 28.10 3,627,646 100,606,034 27.733 18.17 18.11 18.17 17.85 18.24 5,589,105 18.000 -0.18%
2016-04-07 0 28.05 28.05 28.10 28.05 28.80 3,167,748 89,420,364 28.228 18.21 18.21 18.24 18.21 18.69 4,880,541 18.322 -2.09%
2016-04-06 0 28.65 28.55 28.65 28.10 28.70 2,192,802 62,574,979 28.537 18.60 18.53 18.60 18.24 18.63 3,378,444 18.522 1.60%
2016-04-05 0 28.20 28.15 28.25 28.15 29.00 2,953,101 83,654,876 28.328 18.30 18.27 18.34 18.27 18.82 4,549,835 18.386 -0.53%
2016-04-01 0 28.35 28.35 28.40 28.30 29.05 3,538,994 101,168,407 28.587 18.40 18.40 18.43 18.37 18.86 5,452,519 18.554 -2.24%
2016-03-31 0 29.00 28.85 28.95 28.75 29.35 3,562,583 103,291,058 28.993 18.82 18.73 18.79 18.66 19.05 5,488,862 18.818 0.00%
2016-03-30 0 29.00 29.05 29.10 28.40 29.20 4,184,050 120,467,164 28.792 18.82 18.86 18.89 18.43 18.95 6,446,355 18.688 3.76%
2016-03-29 0 27.95 27.85 27.95 27.10 28.20 3,179,710 88,527,145 27.841 18.14 18.08 18.14 17.59 18.30 4,898,971 18.071 2.57%
2016-03-24 0 27.25 27.20 27.30 27.05 28.25 5,992,819 163,755,696 27.325 17.69 17.65 17.72 17.56 18.34 9,233,120 17.736 -3.02%
2016-03-23 0 28.10 28.05 28.15 28.00 28.40 1,601,899 45,124,002 28.169 18.24 18.21 18.27 18.17 18.43 2,468,042 18.283 -1.06%
2016-03-22 0 28.40 28.40 28.50 28.10 28.60 2,437,747 69,079,422 28.337 18.43 18.43 18.50 18.24 18.56 3,755,830 18.393 -0.35%
2016-03-21 0 28.50 28.45 28.50 28.25 28.90 2,649,919 75,464,235 28.478 18.50 18.47 18.50 18.34 18.76 4,082,723 18.484 -0.87%
2016-03-18 0 28.75 28.65 28.80 28.10 28.90 6,077,257 173,307,871 28.517 18.66 18.60 18.69 18.24 18.76 9,363,214 18.509 3.05%
2016-03-17 0 27.90 27.85 27.90 27.40 28.00 3,919,087 108,593,859 27.709 18.11 18.08 18.11 17.78 18.17 6,038,127 17.985 1.82%
2016-03-16 0 27.40 27.30 27.40 27.00 27.65 1,690,738 46,246,653 27.353 17.78 17.72 17.78 17.52 17.95 2,604,916 17.754 1.67%
2016-03-15 0 26.95 26.90 26.95 26.80 27.50 3,254,345 88,056,481 27.058 17.49 17.46 17.49 17.39 17.85 5,013,961 17.562 0.37%
2016-03-14 0 26.85 26.75 26.85 26.35 26.90 2,105,719 56,180,884 26.680 17.43 17.36 17.43 17.10 17.46 3,244,276 17.317 1.90%
2016-03-11 0 26.35 26.30 26.40 25.95 26.50 1,788,114 47,166,654 26.378 17.10 17.07 17.14 16.84 17.20 2,754,942 17.121 0.19%
2016-03-10 0 26.30 26.30 26.40 26.25 26.55 1,933,820 51,099,776 26.424 17.07 17.07 17.14 17.04 17.23 2,979,431 17.151 0.00%
2016-03-09 0 26.30 26.30 26.35 25.95 26.65 3,256,039 85,624,561 26.297 17.07 17.07 17.10 16.84 17.30 5,016,571 17.068 -1.31%
2016-03-08 0 26.65 26.60 26.70 26.20 26.80 1,832,858 48,806,771 26.629 17.30 17.26 17.33 17.01 17.39 2,823,879 17.284 0.19%
2016-03-07 0 26.60 26.50 26.65 26.10 26.70 1,417,499 37,526,195 26.474 17.26 17.20 17.30 16.94 17.33 2,183,937 17.183 0.00%
2016-03-04 0 26.60 26.55 26.60 25.90 26.70 2,662,857 70,400,118 26.438 17.26 17.23 17.26 16.81 17.33 4,102,657 17.160 0.76%
2016-03-03 0 26.40 26.35 26.45 25.65 26.45 4,428,433 116,059,792 26.208 17.14 17.10 17.17 16.65 17.17 6,822,875 17.010 1.73%
2016-03-02 0 25.95 25.90 25.95 25.20 26.00 6,533,902 168,301,742 25.758 16.84 16.81 16.84 16.36 16.88 10,066,765 16.719 4.22%
2016-03-01 0 25.40 25.35 25.40 24.50 25.50 5,134,421 128,139,575 24.957 16.16 16.13 16.16 15.59 16.23 8,069,436 15.880 2.63%
2016-02-29 0 24.75 24.65 24.70 24.40 25.10 3,714,928 91,960,396 24.754 15.75 15.68 15.72 15.53 15.97 5,838,511 15.751 -0.40%
2016-02-26 0 24.85 24.85 24.90 24.55 25.20 3,906,560 97,005,471 24.831 15.81 15.81 15.84 15.62 16.03 6,139,687 15.800 3.33%
2016-02-25 0 24.05 24.05 24.10 24.00 24.85 3,996,936 97,168,909 24.311 15.30 15.30 15.33 15.27 15.81 6,281,725 15.469 -1.23%
2016-02-24 0 24.35 24.35 24.40 23.80 24.95 4,627,293 112,088,236 24.223 15.49 15.49 15.53 15.14 15.88 7,272,416 15.413 -2.79%
2016-02-23 0 25.05 25.00 25.05 24.70 25.95 4,055,233 101,952,254 25.141 15.94 15.91 15.94 15.72 16.51 6,373,346 15.997 -1.96%
2016-02-22 0 25.55 25.50 25.60 23.60 26.35 8,862,371 223,658,854 25.237 16.26 16.23 16.29 15.02 16.77 13,928,413 16.058 9.19%
2016-02-19 0 23.40 23.35 23.40 23.10 23.45 2,362,079 55,243,820 23.388 14.89 14.86 14.89 14.70 14.92 3,712,326 14.881 1.52%
2016-02-18 0 23.05 22.95 23.05 23.00 23.40 2,580,504 59,645,694 23.114 14.67 14.60 14.67 14.63 14.89 4,055,610 14.707 1.32%
2016-02-17 0 22.75 22.70 22.80 22.25 22.90 4,160,136 94,466,498 22.708 14.48 14.44 14.51 14.16 14.57 6,538,215 14.448 2.25%
2016-02-16 0 22.25 22.25 22.30 22.20 22.70 6,614,274 147,866,993 22.356 14.16 14.16 14.19 14.13 14.44 10,395,225 14.225 -3.68%
2016-02-15 0 23.10 23.00 23.10 22.75 23.30 5,442,663 125,000,004 22.967 14.70 14.63 14.70 14.48 14.83 8,553,880 14.613 2.44%
2016-02-12 0 22.55 22.50 22.55 22.50 22.90 3,229,889 72,835,959 22.551 14.35 14.32 14.35 14.32 14.57 5,076,207 14.349 -0.44%
2016-02-11 0 22.65 22.60 22.65 22.20 23.00 6,158,370 138,784,076 22.536 14.41 14.38 14.41 14.13 14.63 9,678,710 14.339 -1.52%
2016-02-05 0 23.00 22.90 22.95 22.25 23.80 7,902,341 182,437,390 23.086 14.63 14.57 14.60 14.16 15.14 12,419,596 14.689 5.50%
2016-02-04 0 21.80 21.80 21.85 21.30 22.05 5,276,167 114,560,046 21.713 13.87 13.87 13.90 13.55 14.03 8,292,209 13.815 4.06%
2016-02-03 0 20.95 20.95 21.00 20.95 21.80 4,517,221 95,151,137 21.064 13.33 13.33 13.36 13.33 13.87 7,099,423 13.403 -3.90%
2016-02-02 0 21.80 21.80 21.85 21.60 21.95 3,128,293 68,199,006 21.801 13.87 13.87 13.90 13.74 13.97 4,916,535 13.871 0.23%
2016-02-01 0 21.75 21.70 21.75 21.65 22.55 3,579,169 78,327,127 21.884 13.84 13.81 13.84 13.78 14.35 5,625,147 13.924 -3.97%
2016-01-29 0 22.65 22.55 22.65 21.85 22.75 3,708,374 83,322,048 22.469 14.41 14.35 14.41 13.90 14.48 5,828,211 14.296 2.95%
2016-01-28 0 22.00 22.00 22.10 21.70 22.15 2,678,252 58,709,960 21.921 14.00 14.00 14.06 13.81 14.09 4,209,235 13.948 0.23%
2016-01-27 0 21.95 21.90 21.95 21.90 22.75 3,691,800 81,776,237 22.151 13.97 13.93 13.97 13.93 14.48 5,802,162 14.094 0.46%
2016-01-26 0 21.85 21.75 21.85 21.75 22.70 2,478,022 54,665,300 22.060 13.90 13.84 13.90 13.84 14.44 3,894,546 14.036 -4.17%
2016-01-25 0 22.80 22.75 22.85 22.75 23.30 2,727,010 62,678,748 22.984 14.51 14.48 14.54 14.48 14.83 4,285,864 14.625 1.11%
2016-01-22 0 22.55 22.50 22.55 22.25 23.00 5,047,467 114,422,891 22.669 14.35 14.32 14.35 14.16 14.63 7,932,776 14.424 4.64%
2016-01-21 0 21.55 21.50 21.55 21.50 23.00 5,038,031 111,371,194 22.106 13.71 13.68 13.71 13.68 14.63 7,917,946 14.066 -3.36%
2016-01-20 0 22.30 22.25 22.35 22.20 23.45 3,307,081 74,245,356 22.450 14.19 14.16 14.22 14.13 14.92 5,197,524 14.285 -4.90%
2016-01-19 0 23.45 23.40 23.45 22.90 23.45 2,684,614 62,463,501 23.267 14.92 14.89 14.92 14.57 14.92 4,219,233 14.804 1.96%
2016-01-18 0 23.00 22.95 23.00 22.80 23.80 3,753,398 86,642,423 23.084 14.63 14.60 14.63 14.51 15.14 5,898,972 14.688 -2.54%
2016-01-15 0 23.60 23.55 23.60 23.50 24.40 2,438,439 58,120,382 23.835 15.02 14.98 15.02 14.95 15.53 3,832,336 15.166 -2.88%
2016-01-14 0 24.30 24.25 24.30 24.05 24.60 3,547,830 85,999,466 24.240 15.46 15.43 15.46 15.30 15.65 5,575,894 15.423 -2.21%
2016-01-13 0 24.85 24.90 25.00 24.80 25.45 4,941,903 124,165,599 25.125 15.81 15.84 15.91 15.78 16.19 7,766,868 15.987 1.64%
2016-01-12 0 24.45 24.45 24.50 24.35 25.35 2,718,198 67,173,772 24.713 15.56 15.56 15.59 15.49 16.13 4,272,015 15.724 -1.01%
2016-01-11 0 24.70 24.65 24.70 24.60 25.50 2,244,904 55,665,866 24.797 15.72 15.68 15.72 15.65 16.23 3,528,170 15.778 -3.33%
2016-01-08 0 25.55 25.50 25.55 25.15 25.85 3,336,113 85,209,020 25.541 16.26 16.23 16.26 16.00 16.45 5,243,152 16.251 -0.58%
2016-01-07 0 25.70 25.60 25.65 25.40 26.70 3,642,763 93,653,023 25.709 16.35 16.29 16.32 16.16 16.99 5,725,094 16.358 -3.20%
2016-01-06 0 26.55 26.60 26.65 26.55 27.35 2,667,202 71,567,074 26.832 16.89 16.93 16.96 16.89 17.40 4,191,868 17.073 -2.39%
2016-01-05 0 27.20 27.10 27.15 27.10 27.55 1,944,361 52,925,463 27.220 17.31 17.24 17.28 17.24 17.53 3,055,826 17.320 -0.55%
2016-01-04 0 27.35 27.30 27.35 27.25 28.20 3,411,279 93,816,588 27.502 17.40 17.37 17.40 17.34 17.94 5,361,286 17.499 -5.20%
2015-12-31 0 28.85 28.85 28.90 28.05 28.90 3,172,047 90,844,250 28.639 18.36 18.36 18.39 17.85 18.39 4,985,300 18.222 3.04%
2015-12-30 0 28.00 27.90 28.00 27.85 28.30 1,301,715 36,420,715 27.979 17.82 17.75 17.82 17.72 18.01 2,045,821 17.802 0.18%
2015-12-29 0 27.95 27.95 28.00 27.30 28.20 1,034,280 28,914,498 27.956 17.78 17.78 17.82 17.37 17.94 1,625,511 17.788 1.45%
2015-12-28 0 27.55 27.50 27.55 27.45 28.30 1,081,880 30,000,005 27.730 17.53 17.50 17.53 17.47 18.01 1,700,321 17.644 -1.78%
2015-12-24 0 28.05 28.05 28.10 27.30 28.10 1,205,608 33,689,196 27.944 17.85 17.85 17.88 17.37 17.88 1,894,776 17.780 2.00%
2015-12-23 0 27.50 27.45 27.55 27.30 27.55 1,334,482 36,610,155 27.434 17.50 17.47 17.53 17.37 17.53 2,097,319 17.456 1.29%
2015-12-22 0 27.15 27.15 27.20 27.10 27.35 1,074,040 29,228,814 27.214 17.28 17.28 17.31 17.24 17.40 1,687,999 17.316 0.00%
2015-12-21 0 27.15 27.10 27.20 26.95 27.35 1,137,947 30,951,948 27.200 17.28 17.24 17.31 17.15 17.40 1,788,437 17.307 0.00%
2015-12-18 0 27.15 27.15 27.35 27.10 27.55 2,205,628 60,184,057 27.287 17.28 17.28 17.40 17.24 17.53 3,466,442 17.362 -1.09%
2015-12-17 0 27.45 27.40 27.50 26.50 27.80 3,074,054 84,316,412 27.428 17.47 17.43 17.50 16.86 17.69 4,831,291 17.452 3.58%
2015-12-16 0 26.50 26.45 26.60 26.15 26.60 1,526,140 40,317,165 26.418 16.86 16.83 16.93 16.64 16.93 2,398,535 16.809 2.12%
2015-12-15 0 25.95 25.90 25.95 25.90 26.40 1,568,750 40,920,032 26.084 16.51 16.48 16.51 16.48 16.80 2,465,502 16.597 -1.33%
2015-12-14 0 26.30 26.25 26.30 25.85 26.35 1,386,565 36,151,605 26.073 16.73 16.70 16.73 16.45 16.77 2,179,174 16.590 -0.38%
2015-12-11 0 26.40 26.35 26.40 26.35 27.00 1,410,278 37,403,568 26.522 16.80 16.77 16.80 16.77 17.18 2,216,442 16.875 -1.31%
2015-12-10 0 26.75 26.70 26.80 26.70 27.10 1,476,619 39,642,343 26.847 17.02 16.99 17.05 16.99 17.24 2,320,706 17.082 -0.93%
2015-12-09 0 27.00 26.95 27.00 26.95 27.75 2,039,834 55,199,056 27.061 17.18 17.15 17.18 17.15 17.66 3,205,875 17.218 -1.82%
2015-12-08 0 27.50 27.45 27.55 27.30 28.30 3,040,444 83,870,909 27.585 17.50 17.47 17.53 17.37 18.01 4,778,468 17.552 -2.14%
2015-12-07 0 28.10 28.05 28.20 27.70 28.35 3,575,015 99,878,873 27.938 17.88 17.85 17.94 17.62 18.04 5,618,619 17.776 1.81%
2015-12-04 0 27.60 27.45 27.60 27.20 27.80 3,209,075 87,983,976 27.417 17.56 17.47 17.56 17.31 17.69 5,043,495 17.445 -0.54%
2015-12-03 0 27.75 27.75 27.80 27.30 27.95 2,943,796 81,550,574 27.703 17.66 17.66 17.69 17.37 17.78 4,626,573 17.627 -1.07%
2015-12-02 0 28.05 28.00 28.05 27.75 28.30 1,634,002 45,735,368 27.990 17.85 17.82 17.85 17.66 18.01 2,568,055 17.809 0.90%
2015-12-01 0 27.80 27.75 27.80 27.35 28.10 3,097,706 85,837,106 27.710 17.69 17.66 17.69 17.40 17.88 4,868,463 17.631 0.36%
2015-11-30 0 27.70 27.90 28.15 27.15 28.45 10,537,522 289,263,623 27.451 17.62 17.75 17.91 17.28 18.10 16,561,139 17.466 -0.36%
2015-11-27 0 27.80 27.75 27.80 27.60 28.80 2,490,535 69,312,993 27.831 17.69 17.66 17.69 17.56 18.32 3,914,212 17.708 -2.28%
2015-11-26 0 28.45 28.40 28.45 28.30 29.00 1,453,264 41,707,229 28.699 18.10 18.07 18.10 18.01 18.45 2,284,001 18.261 -0.70%
2015-11-25 0 28.65 28.60 28.65 28.30 28.80 1,537,631 43,936,726 28.574 18.23 18.20 18.23 18.01 18.32 2,416,595 18.181 0.00%
2015-11-24 0 28.65 28.60 28.65 28.40 28.85 1,198,165 34,238,027 28.575 18.23 18.20 18.23 18.07 18.36 1,883,078 18.182 -0.69%
2015-11-23 0 28.85 28.85 28.90 28.50 28.95 1,712,979 49,247,569 28.750 18.36 18.36 18.39 18.13 18.42 2,692,178 18.293 1.23%
2015-11-20 0 28.50 28.45 28.50 28.05 29.60 2,764,840 78,265,221 28.307 18.13 18.10 18.13 17.85 18.83 4,345,319 18.011 -0.18%
2015-11-19 0 28.55 28.50 28.55 28.00 28.65 2,633,288 74,687,808 28.363 18.17 18.13 18.17 17.82 18.23 4,138,568 18.047 1.60%
2015-11-18 0 28.10 28.05 28.15 27.70 28.40 1,398,337 39,133,771 27.986 17.88 17.85 17.91 17.62 18.07 2,197,675 17.807 0.72%
2015-11-17 0 27.90 27.90 27.95 27.60 28.15 1,432,766 40,008,290 27.924 17.75 17.75 17.78 17.56 17.91 2,251,785 17.767 0.90%
2015-11-16 0 27.65 27.60 27.70 27.30 27.95 2,217,554 61,217,385 27.606 17.59 17.56 17.62 17.37 17.78 3,485,186 17.565 -1.25%
2015-11-13 0 28.00 27.95 28.00 27.95 29.00 2,908,229 81,718,050 28.099 17.82 17.78 17.82 17.78 18.45 4,570,675 17.879 -2.95%
2015-11-12 0 28.85 28.80 28.85 28.05 28.95 3,439,996 97,627,257 28.380 18.36 18.32 18.36 17.85 18.42 5,406,418 18.058 2.12%
2015-11-11 0 28.25 28.20 28.25 28.05 28.60 1,698,192 48,004,735 28.268 17.97 17.94 17.97 17.85 18.20 2,668,938 17.986 0.36%
2015-11-10 0 28.15 28.10 28.20 28.05 28.90 4,889,750 138,253,977 28.274 17.91 17.88 17.94 17.85 18.39 7,684,902 17.990 -2.93%
2015-11-09 0 29.00 28.90 29.00 28.45 29.25 1,835,428 53,185,275 28.977 18.45 18.39 18.45 18.10 18.61 2,884,623 18.438 -0.17%
2015-11-06 0 29.05 29.05 29.15 28.80 29.35 4,301,950 124,588,769 28.961 18.48 18.48 18.55 18.32 18.67 6,761,095 18.427 -0.34%
2015-11-05 0 29.15 29.15 29.20 29.10 29.45 1,313,930 38,381,405 29.211 18.55 18.55 18.58 18.52 18.74 2,065,018 18.586 -0.85%
2015-11-04 0 29.40 29.30 29.35 28.85 30.00 3,640,206 107,719,601 29.592 18.71 18.64 18.67 18.36 19.09 5,721,075 18.829 1.73%
2015-11-03 0 28.90 28.80 28.85 28.40 29.15 1,664,095 47,916,433 28.794 18.39 18.32 18.36 18.07 18.55 2,615,350 18.321 1.76%
2015-11-02 0 28.40 28.30 28.35 28.15 28.95 1,479,003 42,082,099 28.453 18.07 18.01 18.04 17.91 18.42 2,324,453 18.104 -2.24%
2015-10-30 0 29.05 28.95 29.15 28.85 29.45 1,476,401 42,943,926 29.087 18.48 18.42 18.55 18.36 18.74 2,320,364 18.507 0.00%
2015-10-29 0 29.05 29.05 29.10 28.90 29.60 1,440,000 42,018,846 29.180 18.48 18.48 18.52 18.39 18.83 2,263,154 18.566 0.00%
2015-10-28 0 29.05 28.95 29.05 28.85 29.75 1,977,921 57,684,741 29.164 18.48 18.42 18.48 18.36 18.93 3,108,570 18.557 -1.86%
2015-10-27 0 29.60 29.50 29.60 29.25 29.90 1,713,811 50,478,663 29.454 18.83 18.77 18.83 18.61 19.02 2,693,485 18.741 -0.17%
2015-10-26 0 29.65 29.55 29.60 29.35 30.00 1,511,641 44,888,282 29.695 18.87 18.80 18.83 18.67 19.09 2,375,748 18.894 0.68%
2015-10-23 0 29.45 29.45 29.50 29.05 29.65 1,839,387 54,211,296 29.472 18.74 18.74 18.77 18.48 18.87 2,890,845 18.753 2.26%
2015-10-22 0 28.80 28.80 28.95 28.45 29.10 1,789,887 51,603,141 28.830 18.32 18.32 18.42 18.10 18.52 2,813,049 18.344 0.70%
2015-10-20 0 28.60 28.60 28.65 28.45 28.95 1,947,731 55,762,541 28.629 18.20 18.20 18.23 18.10 18.42 3,061,122 18.216 -0.69%
2015-10-19 0 28.80 28.80 28.85 28.75 29.35 983,766 28,494,011 28.964 18.32 18.32 18.36 18.29 18.67 1,546,121 18.429 -1.37%
2015-10-16 0 29.20 29.10 29.15 28.95 29.30 1,954,211 56,890,526 29.112 18.58 18.52 18.55 18.42 18.64 3,071,306 18.523 0.86%
2015-10-15 0 28.95 28.85 29.00 28.40 29.25 2,466,053 71,214,538 28.878 18.42 18.36 18.45 18.07 18.61 3,875,735 18.374 2.48%
2015-10-14 0 28.25 28.20 28.25 28.00 28.75 1,483,311 41,871,089 28.228 17.97 17.94 17.97 17.82 18.29 2,331,224 17.961 -0.70%
2015-10-13 0 28.45 28.30 28.40 27.85 28.80 1,290,497 36,721,377 28.455 18.10 18.01 18.07 17.72 18.32 2,028,190 18.105 -0.35%
2015-10-12 0 28.55 28.50 28.60 28.00 28.90 1,455,008 41,502,008 28.524 18.17 18.13 18.20 17.82 18.39 2,286,742 18.149 1.42%
2015-10-09 0 28.15 28.15 28.20 27.65 28.50 3,315,545 93,668,394 28.251 17.91 17.91 17.94 17.59 18.13 5,210,827 17.976 2.74%
2015-10-08 0 27.40 27.35 27.40 27.10 27.70 1,593,529 43,622,595 27.375 17.43 17.40 17.43 17.24 17.62 2,504,446 17.418 -0.54%
2015-10-07 0 27.55 27.50 27.55 26.65 27.55 2,670,538 72,513,334 27.153 17.53 17.50 17.53 16.96 17.53 4,197,111 17.277 2.99%
2015-10-06 0 26.75 26.70 26.75 26.45 27.20 1,673,063 44,710,256 26.724 17.02 16.99 17.02 16.83 17.31 2,629,444 17.004 0.00%
2015-10-05 0 26.75 26.70 26.75 26.70 27.50 2,629,245 70,764,802 26.914 17.02 16.99 17.02 16.99 17.50 4,132,214 17.125 0.38%
2015-10-02 0 26.65 26.60 26.65 25.90 26.70 3,047,405 80,766,460 26.503 16.96 16.93 16.96 16.48 16.99 4,789,408 16.864 2.50%
2015-09-30 0 26.00 25.95 26.05 25.30 26.05 3,557,841 91,517,563 25.723 16.54 16.51 16.58 16.10 16.58 5,591,628 16.367 2.77%
2015-09-29 0 25.30 25.20 25.30 25.00 25.70 3,889,864 97,966,291 25.185 16.10 16.03 16.10 15.91 16.35 6,113,447 16.025 -2.32%
2015-09-25 0 25.90 25.90 25.95 25.45 26.05 2,087,743 53,796,960 25.768 16.48 16.48 16.51 16.19 16.58 3,281,170 16.396 0.78%
2015-09-24 0 25.70 25.65 25.80 25.65 26.50 2,558,502 65,897,753 25.756 16.35 16.32 16.42 16.32 16.86 4,021,031 16.388 -2.10%
2015-09-23 0 26.25 26.30 26.40 25.90 26.65 3,122,271 81,695,813 26.166 16.70 16.73 16.80 16.48 16.96 4,907,070 16.649 -2.78%
2015-09-22 0 27.00 26.90 26.95 26.70 27.40 1,627,335 44,134,417 27.121 17.18 17.12 17.15 16.99 17.43 2,557,577 17.256 1.12%
2015-09-21 0 26.70 26.65 26.70 26.25 27.00 1,529,516 40,826,471 26.692 16.99 16.96 16.99 16.70 17.18 2,403,841 16.984 -0.56%
2015-09-18 0 26.85 26.85 26.95 26.55 27.00 2,437,824 65,546,391 26.887 17.08 17.08 17.15 16.89 17.18 3,831,370 17.108 0.94%
2015-09-17 0 26.60 26.55 26.60 26.25 27.15 3,420,671 91,176,843 26.655 16.93 16.89 16.93 16.70 17.28 5,376,046 16.960 -1.30%
2015-09-16 0 26.95 26.85 26.95 26.10 27.05 1,967,151 52,429,242 26.652 17.15 17.08 17.15 16.61 17.21 3,091,643 16.958 3.26%
2015-09-15 0 26.10 26.05 26.10 26.00 26.65 1,789,392 46,898,754 26.209 16.61 16.58 16.61 16.54 16.96 2,812,271 16.676 -1.51%
2015-09-14 0 26.50 26.45 26.50 25.95 26.55 1,770,761 46,529,575 26.277 16.86 16.83 16.86 16.51 16.89 2,782,990 16.719 0.19%
2015-09-11 0 26.45 26.40 26.45 26.35 26.75 2,297,502 60,758,134 26.445 16.83 16.80 16.83 16.77 17.02 3,610,835 16.827 -0.19%
2015-09-10 0 26.50 26.45 26.50 26.30 26.80 1,802,600 47,843,074 26.541 16.86 16.83 16.86 16.73 17.05 2,833,029 16.888 -2.21%
2015-09-09 0 27.10 27.05 27.10 26.25 27.40 3,928,032 105,440,852 26.843 17.24 17.21 17.24 16.70 17.43 6,173,433 17.080 3.83%
2015-09-08 0 26.10 26.05 26.10 25.00 26.30 2,416,898 61,933,652 25.625 16.61 16.58 16.61 15.91 16.73 3,798,482 16.305 3.78%
2015-09-07 0 25.15 25.20 25.25 25.15 26.00 2,353,359 59,561,013 25.309 16.00 16.03 16.07 16.00 16.54 3,698,621 16.104 -1.37%
2015-09-04 0 25.50 25.50 25.55 25.25 26.25 2,715,451 69,278,146 25.513 16.23 16.23 16.26 16.07 16.70 4,267,698 16.233 -1.35%
2015-09-02 0 25.85 25.80 25.85 25.70 26.80 4,199,392 108,933,778 25.940 16.45 16.42 16.45 16.35 17.05 6,599,912 16.505 -1.90%
2015-09-01 0 26.35 26.35 26.40 26.20 26.95 3,345,771 88,543,234 26.464 16.77 16.77 16.80 16.67 17.15 5,258,331 16.839 -1.13%
2015-08-31 0 26.65 26.70 26.80 26.10 26.95 3,093,350 82,088,629 26.537 16.96 16.99 17.05 16.61 17.15 4,861,617 16.885 0.38%
2015-08-28 0 26.55 26.50 26.60 26.50 27.45 3,198,968 85,931,549 26.862 16.89 16.86 16.93 16.86 17.47 5,027,610 17.092 -1.67%
2015-08-27 0 27.00 26.95 27.10 26.55 27.20 2,966,049 79,597,805 26.836 17.18 17.15 17.24 16.89 17.31 4,661,547 17.075 2.66%
2015-08-26 0 26.30 26.25 26.35 26.15 26.95 5,154,159 136,456,779 26.475 16.73 16.70 16.77 16.64 17.15 8,100,457 16.846 -0.75%
2015-08-25 0 26.50 26.50 26.55 26.10 27.00 6,607,358 175,653,012 26.584 16.86 16.86 16.89 16.61 17.18 10,384,355 16.915 1.53%
2015-08-24 0 26.10 26.10 26.15 25.55 26.30 6,217,995 162,052,654 26.062 16.61 16.61 16.64 16.26 16.73 9,772,419 16.583 -2.06%
2015-08-21 0 26.65 26.65 26.70 26.10 27.00 8,644,005 228,780,427 26.467 16.96 16.96 16.99 16.61 17.18 13,585,221 16.840 -2.56%
2015-08-20 0 27.35 27.30 27.40 27.10 28.20 3,763,760 103,056,878 27.381 17.40 17.37 17.43 17.24 17.94 5,915,257 17.422 -2.32%
2015-08-19 0 28.00 28.00 28.10 28.00 29.00 3,076,515 86,905,892 28.248 17.82 17.82 17.88 17.82 18.45 4,835,159 17.974 -2.10%
2015-08-18 0 28.60 28.60 28.65 28.60 29.25 2,335,098 67,391,490 28.860 18.20 18.20 18.23 18.20 18.61 3,669,922 18.363 -1.55%
2015-08-17 0 29.05 29.00 29.05 28.80 29.70 2,723,169 79,017,192 29.017 18.48 18.45 18.48 18.32 18.90 4,279,828 18.463 -1.09%
2015-08-14 0 29.75 29.65 29.70 29.65 30.00 1,645,203 49,105,819 29.848 18.69 18.62 18.66 18.62 18.84 2,619,113 18.749 0.34%
2015-08-13 0 29.65 29.65 29.70 29.40 30.05 2,349,863 69,652,607 29.641 18.62 18.62 18.66 18.47 18.88 3,740,910 18.619 -0.17%
2015-08-12 0 29.70 29.60 29.70 29.60 30.60 2,996,747 89,679,425 29.926 18.66 18.59 18.66 18.59 19.22 4,770,730 18.798 -2.78%
2015-08-11 0 30.55 30.60 30.65 30.40 30.90 2,976,059 91,146,424 30.627 19.19 19.22 19.25 19.10 19.41 4,737,795 19.238 1.33%
2015-08-10 0 30.15 30.10 30.15 29.90 30.35 2,165,114 65,099,067 30.067 18.94 18.91 18.94 18.78 19.06 3,446,795 18.887 -0.66%
2015-08-07 0 30.35 30.35 30.45 29.95 30.45 2,419,421 72,956,523 30.155 19.06 19.06 19.13 18.81 19.13 3,851,644 18.942 0.66%
2015-08-06 0 30.15 30.10 30.20 29.95 30.35 4,237,677 127,375,471 30.058 18.94 18.91 18.97 18.81 19.06 6,746,252 18.881 -0.17%
2015-08-05 0 30.20 30.20 30.30 30.00 30.70 6,155,131 186,267,166 30.262 18.97 18.97 19.03 18.84 19.28 9,798,780 19.009 -1.63%
2015-08-04 0 30.70 30.70 30.80 29.55 30.90 7,365,140 223,809,312 30.388 19.28 19.28 19.35 18.56 19.41 11,725,078 19.088 0.00%
2015-08-03 0 30.70 30.65 30.80 30.35 31.25 3,480,941 106,819,089 30.687 19.28 19.25 19.35 19.06 19.63 5,541,552 19.276 -2.23%
2015-07-31 0 31.40 31.35 31.40 31.20 31.85 1,418,537 44,529,763 31.391 19.72 19.69 19.72 19.60 20.01 2,258,268 19.719 -0.79%
2015-07-30 0 31.65 31.55 31.65 31.50 32.25 1,425,991 45,283,808 31.756 19.88 19.82 19.88 19.79 20.26 2,270,134 19.948 0.32%
2015-07-29 0 31.55 31.50 31.55 31.10 31.75 1,223,539 38,475,809 31.446 19.82 19.79 19.82 19.54 19.94 1,947,837 19.753 0.32%
2015-07-28 0 31.45 31.45 31.50 31.05 32.25 2,576,294 81,523,931 31.644 19.76 19.76 19.79 19.50 20.26 4,101,381 19.877 0.32%
2015-07-27 0 31.35 31.30 31.35 31.05 32.75 2,125,620 67,026,405 31.533 19.69 19.66 19.69 19.50 20.57 3,383,922 19.807 -3.69%
2015-07-24 0 32.55 32.50 32.55 32.25 32.70 1,068,128 34,650,366 32.440 20.45 20.41 20.45 20.26 20.54 1,700,427 20.377 -0.46%
2015-07-23 0 32.70 32.65 32.75 32.65 33.10 840,634 27,581,069 32.810 20.54 20.51 20.57 20.51 20.79 1,338,264 20.610 -0.46%
2015-07-22 0 32.85 32.80 32.90 32.65 33.25 1,240,701 40,846,655 32.922 20.63 20.60 20.67 20.51 20.89 1,975,158 20.680 -0.61%
2015-07-21 0 33.05 33.05 33.15 32.60 33.30 1,250,143 41,336,257 33.065 20.76 20.76 20.82 20.48 20.92 1,990,189 20.770 -0.30%
2015-07-20 0 33.15 33.05 33.20 32.45 33.25 978,837 32,204,336 32.901 20.82 20.76 20.85 20.38 20.89 1,558,279 20.667 0.45%
2015-07-17 0 33.00 33.05 33.10 32.45 33.20 1,229,303 40,462,398 32.915 20.73 20.76 20.79 20.38 20.85 1,957,013 20.676 0.76%
2015-07-16 0 32.75 32.65 32.75 32.45 33.00 1,692,538 55,417,453 32.742 20.57 20.51 20.57 20.38 20.73 2,694,469 20.567 1.08%
2015-07-15 0 32.40 32.30 32.45 32.00 32.70 2,322,167 75,220,251 32.392 20.35 20.29 20.38 20.10 20.54 3,696,819 20.347 0.00%
2015-07-14 0 32.40 32.30 32.40 31.90 33.00 2,177,702 70,219,505 32.245 20.35 20.29 20.35 20.04 20.73 3,466,835 20.255 -1.67%
2015-07-13 0 32.95 32.80 32.95 30.70 33.00 2,566,739 83,344,927 32.471 20.70 20.60 20.70 19.28 20.73 4,086,170 20.397 2.49%
2015-07-10 0 32.15 32.15 32.20 31.60 32.70 2,970,585 96,067,023 32.339 20.20 20.20 20.23 19.85 20.54 4,729,081 20.314 1.74%
2015-07-09 0 31.60 31.50 31.60 30.10 32.00 5,606,762 174,490,871 31.122 19.85 19.79 19.85 18.91 20.10 8,925,794 19.549 2.27%
2015-07-08 0 30.90 30.90 30.95 29.80 33.30 8,537,866 264,875,580 31.024 19.41 19.41 19.44 18.72 20.92 13,592,022 19.488 -6.36%
2015-07-07 0 33.00 32.85 33.00 32.70 33.90 3,189,066 105,436,890 33.062 20.73 20.63 20.73 20.54 21.29 5,076,896 20.768 -0.60%
2015-07-06 0 33.20 33.10 33.20 32.65 34.15 2,285,383 75,779,502 33.158 20.85 20.79 20.85 20.51 21.45 3,638,260 20.829 -2.21%
2015-07-03 0 33.95 33.80 33.90 33.65 34.50 1,333,450 45,226,676 33.917 21.33 21.23 21.29 21.14 21.67 2,122,812 21.305 -0.88%
2015-07-02 0 34.25 34.20 34.35 33.65 35.60 2,846,043 97,327,484 34.197 21.51 21.48 21.58 21.14 22.36 4,530,813 21.481 1.03%
2015-06-30 0 33.90 33.90 33.95 33.80 34.50 2,407,862 82,152,951 34.119 21.29 21.29 21.33 21.23 21.67 3,833,243 21.432 -0.29%
2015-06-29 0 34.00 33.90 33.95 33.60 35.20 1,624,990 55,227,020 33.986 21.36 21.29 21.33 21.11 22.11 2,586,934 21.348 -2.16%
2015-06-26 0 34.75 34.65 34.80 34.40 35.25 1,075,307 37,234,923 34.627 21.83 21.77 21.86 21.61 22.14 1,711,856 21.751 -1.56%
2015-06-25 0 35.30 35.25 35.40 35.25 35.70 4,549,464 161,316,271 35.458 22.17 22.14 22.24 22.14 22.43 7,242,608 22.273 -0.42%
2015-06-24 0 35.45 35.50 35.55 35.30 35.80 1,533,798 54,464,868 35.510 22.27 22.30 22.33 22.17 22.49 2,441,760 22.306 0.00%
2015-06-23 0 35.45 35.35 35.50 34.85 35.60 5,008,690 176,983,079 35.335 22.27 22.21 22.30 21.89 22.36 7,973,681 22.196 1.29%
2015-06-22 0 35.00 35.00 35.05 34.65 35.20 2,117,112 74,073,441 34.988 21.99 21.99 22.02 21.77 22.11 3,370,378 21.978 0.57%
2015-06-19 0 34.80 34.70 34.80 34.60 35.50 1,500,812 52,225,597 34.798 21.86 21.80 21.86 21.73 22.30 2,389,247 21.859 0.00%
2015-06-18 0 34.80 34.70 34.90 33.95 35.00 1,619,365 56,122,805 34.657 21.86 21.80 21.92 21.33 21.99 2,577,980 21.770 0.87%
2015-06-17 0 34.50 34.40 34.60 33.95 34.95 1,458,997 50,452,139 34.580 21.67 21.61 21.73 21.33 21.95 2,322,679 21.722 0.73%
2015-06-16 0 34.25 34.25 34.40 33.95 34.95 1,840,116 63,183,249 34.337 21.51 21.51 21.61 21.33 21.95 2,929,408 21.569 -0.58%
2015-06-15 0 34.45 34.45 34.55 34.00 34.70 1,059,032 36,467,836 34.435 21.64 21.64 21.70 21.36 21.80 1,685,947 21.630 -1.43%
2015-06-12 0 34.95 34.90 35.00 34.45 35.00 1,064,762 36,939,957 34.693 21.95 21.92 21.99 21.64 21.99 1,695,069 21.793 1.75%
2015-06-11 0 34.35 34.35 34.40 34.00 34.75 989,357 34,035,680 34.402 21.58 21.58 21.61 21.36 21.83 1,575,026 21.610 0.00%
2015-06-10 0 34.35 34.25 34.35 34.15 34.75 2,332,048 80,236,182 34.406 21.58 21.51 21.58 21.45 21.83 3,712,549 21.612 -0.43%
2015-06-09 0 34.50 34.45 34.55 34.10 34.85 2,147,801 73,761,535 34.343 21.67 21.64 21.70 21.42 21.89 3,419,234 21.573 -0.29%
2015-06-08 0 34.60 34.55 34.70 34.45 35.35 1,596,652 55,403,491 34.700 21.73 21.70 21.80 21.64 22.21 2,541,821 21.797 -2.67%
2015-06-05 0 35.55 35.45 35.55 34.70 35.55 6,007,582 212,381,295 35.352 22.33 22.27 22.33 21.80 22.33 9,563,887 22.207 0.71%
2015-06-04 0 35.30 35.30 35.40 34.60 35.80 3,019,076 106,420,951 35.250 22.17 22.17 22.24 21.73 22.49 4,806,277 22.142 0.86%
2015-06-03 0 35.00 34.95 35.00 34.55 35.20 2,172,434 75,667,751 34.831 21.99 21.95 21.99 21.70 22.11 3,458,449 21.879 0.86%
2015-06-02 0 34.70 34.70 34.75 34.60 35.35 2,535,695 88,304,895 34.825 21.80 21.80 21.83 21.73 22.21 4,036,749 21.875 -1.84%
2015-06-01 0 35.35 35.30 35.35 35.00 35.65 2,871,405 101,408,612 35.317 22.21 22.17 22.21 21.99 22.39 4,571,189 22.184 1.00%
2015-05-29 0 35.00 34.90 35.10 34.10 35.10 8,949,062 311,961,859 34.860 21.99 21.92 22.05 21.42 22.05 14,246,633 21.897 1.01%
2015-05-28 0 34.65 34.60 34.65 34.20 35.80 3,460,036 120,064,680 34.700 21.77 21.73 21.77 21.48 22.49 5,508,272 21.797 -2.12%
2015-05-27 0 35.40 35.30 35.40 35.10 35.85 2,738,551 97,399,905 35.566 22.24 22.17 22.24 22.05 22.52 4,359,689 22.341 -0.70%
2015-05-26 0 35.65 35.55 35.70 35.25 35.75 13,616,449 484,695,945 35.596 22.39 22.33 22.43 22.14 22.46 21,676,971 22.360 0.71%
2015-05-22 0 35.40 35.30 35.40 34.40 35.40 3,607,969 126,053,669 34.938 22.24 22.17 22.24 21.61 22.24 5,743,776 21.946 2.61%
2015-05-21 0 34.50 34.40 34.45 33.85 34.50 1,964,339 67,490,469 34.358 21.67 21.61 21.64 21.26 21.67 3,127,168 21.582 0.44%
2015-05-20 0 34.35 34.25 34.30 34.10 34.50 3,384,251 116,233,738 34.345 21.58 21.51 21.55 21.42 21.67 5,387,624 21.574 1.18%
2015-05-19 0 33.95 33.85 34.00 33.45 34.00 1,499,398 50,698,656 33.813 21.33 21.26 21.36 21.01 21.36 2,386,996 21.240 1.04%
2015-05-18 0 33.60 33.50 33.60 33.10 34.10 1,911,645 64,109,916 33.537 21.11 21.04 21.11 20.79 21.42 3,043,280 21.066 -1.47%
2015-05-15 0 34.10 34.15 34.20 33.30 34.20 2,044,737 69,232,896 33.859 21.42 21.45 21.48 20.92 21.48 3,255,159 21.269 2.10%
2015-05-14 0 33.40 33.40 33.50 33.10 33.50 1,198,243 39,929,876 33.324 20.98 20.98 21.04 20.79 21.04 1,907,566 20.932 0.45%
2015-05-13 0 33.25 33.20 33.30 33.15 33.95 1,260,223 42,029,385 33.351 20.89 20.85 20.92 20.82 21.33 2,006,236 20.949 -1.19%
2015-05-12 0 33.65 33.65 33.70 33.30 33.90 1,663,591 56,128,221 33.739 21.14 21.14 21.17 20.92 21.29 2,648,386 21.193 -0.59%
2015-05-11 0 33.85 33.85 33.95 33.50 34.05 1,779,084 60,150,793 33.810 21.26 21.26 21.33 21.04 21.39 2,832,247 21.238 0.00%
2015-05-08 0 33.85 33.85 33.90 33.75 34.25 1,758,352 59,544,170 33.864 21.26 21.26 21.29 21.20 21.51 2,799,243 21.272 -0.44%
2015-05-07 0 34.00 33.85 34.05 33.70 34.45 3,354,020 114,470,368 34.129 21.36 21.26 21.39 21.17 21.64 5,339,497 21.438 -0.29%
2015-05-06 0 34.10 34.10 34.15 33.70 34.45 2,087,926 71,230,215 34.115 21.42 21.42 21.45 21.17 21.64 3,323,914 21.430 0.44%
2015-05-05 0 33.95 33.90 34.00 33.75 34.45 2,332,868 79,518,571 34.086 21.33 21.29 21.36 21.20 21.64 3,713,855 21.411 -0.59%
2015-05-04 0 34.15 34.10 34.15 33.75 34.15 2,359,836 80,254,146 34.008 21.45 21.42 21.45 21.20 21.45 3,756,787 21.362 1.34%
2015-04-30 0 33.70 33.60 33.75 33.60 34.00 2,064,782 69,694,157 33.754 21.17 21.11 21.20 21.11 21.36 3,287,070 21.203 -0.74%
2015-04-29 0 33.95 33.95 34.00 33.65 34.00 2,128,856 72,178,178 33.905 21.33 21.33 21.36 21.14 21.36 3,389,074 21.297 0.15%
2015-04-28 0 33.90 33.80 33.90 33.60 33.90 2,731,326 92,284,559 33.787 21.29 21.23 21.29 21.11 21.29 4,348,188 21.224 0.44%
2015-04-27 0 33.75 33.80 33.85 33.45 33.90 2,915,323 98,412,286 33.757 21.20 21.23 21.26 21.01 21.29 4,641,105 21.204 0.60%
2015-04-24 0 33.55 33.40 33.55 33.00 33.55 2,829,004 94,316,523 33.339 21.07 20.98 21.07 20.73 21.07 4,503,688 20.942 0.45%
2015-04-23 0 33.40 33.35 33.55 33.00 33.70 4,295,346 143,735,734 33.463 20.98 20.95 21.07 20.73 21.17 6,838,060 21.020 0.30%
2015-04-22 0 33.30 33.20 33.30 33.10 33.60 2,752,493 91,867,110 33.376 20.92 20.85 20.92 20.79 21.11 4,381,885 20.965 0.00%
2015-04-21 0 33.30 33.30 33.35 32.65 33.50 2,713,546 89,678,011 33.048 20.92 20.92 20.95 20.51 21.04 4,319,882 20.759 1.52%
2015-04-20 0 32.80 32.70 32.80 32.60 33.80 3,244,004 107,720,945 33.206 20.60 20.54 20.60 20.48 21.23 5,164,355 20.859 -1.35%
2015-04-17 0 33.25 33.15 33.30 32.90 34.50 7,314,648 246,940,000 33.760 20.89 20.82 20.92 20.67 21.67 11,644,696 21.206 1.06%
2015-04-16 0 32.90 32.70 32.90 32.60 33.20 3,841,866 126,257,983 32.864 20.67 20.54 20.67 20.48 20.85 6,116,133 20.643 0.15%
2015-04-15 0 32.85 32.80 33.05 32.80 33.40 2,863,406 94,690,762 33.069 20.63 20.60 20.76 20.60 20.98 4,558,455 20.773 -0.90%
2015-04-14 0 33.15 33.15 33.20 32.60 33.25 7,030,441 232,190,896 33.027 20.82 20.82 20.85 20.48 20.89 11,192,247 20.746 1.69%
2015-04-13 0 32.60 32.60 32.65 32.25 33.00 6,702,667 219,080,399 32.686 20.48 20.48 20.51 20.26 20.73 10,670,441 20.532 1.24%
2015-04-10 0 32.20 32.10 32.25 31.70 32.35 5,019,250 161,113,480 32.099 20.23 20.16 20.26 19.91 20.32 7,990,493 20.163 0.78%
2015-04-09 0 31.95 31.95 32.05 31.15 32.30 6,033,199 192,610,499 31.925 20.07 20.07 20.13 19.57 20.29 9,604,668 20.054 1.75%
2015-04-08 0 31.40 31.35 31.40 30.75 31.50 5,137,741 160,648,339 31.268 19.72 19.69 19.72 19.32 19.79 8,179,127 19.641 1.62%
2015-04-02 0 30.90 30.90 30.95 30.65 30.95 3,797,531 117,213,257 30.866 19.41 19.41 19.44 19.25 19.44 6,045,553 19.388 0.00%
2015-04-01 0 30.90 30.80 30.95 30.45 30.95 5,032,814 154,674,637 30.733 19.41 19.35 19.44 19.13 19.44 8,012,086 19.305 0.16%
2015-03-31 0 30.85 30.85 30.95 30.20 30.95 4,894,050 150,111,315 30.672 19.38 19.38 19.44 18.97 19.44 7,791,178 19.267 0.16%
2015-03-30 0 30.80 30.70 30.85 30.60 31.00 1,985,671 61,114,276 30.778 19.35 19.28 19.38 19.22 19.47 3,161,128 19.333 0.33%
2015-03-27 0 30.70 30.60 30.70 30.35 30.75 1,702,672 52,088,862 30.592 19.28 19.22 19.28 19.06 19.32 2,710,602 19.217 1.15%
2015-03-26 0 30.35 30.35 30.45 29.85 30.50 1,894,560 57,425,303 30.311 19.06 19.06 19.13 18.75 19.16 3,016,082 19.040 1.17%
2015-03-25 0 30.00 29.95 30.05 29.85 30.10 2,413,357 72,344,479 29.977 18.84 18.81 18.88 18.75 18.91 3,841,991 18.830 0.50%
2015-03-24 0 29.85 29.85 29.90 29.75 30.00 1,713,832 51,232,654 29.894 18.75 18.75 18.78 18.69 18.84 2,728,368 18.778 -0.17%
2015-03-23 0 29.90 29.85 29.95 29.60 29.95 1,766,956 52,662,823 29.804 18.78 18.75 18.81 18.59 18.81 2,812,940 18.722 0.50%
2015-03-20 0 29.75 29.60 29.75 29.40 29.85 1,813,344 53,761,824 29.648 18.69 18.59 18.69 18.47 18.75 2,886,788 18.623 0.34%
2015-03-19 0 29.65 29.65 29.70 29.50 29.75 2,510,530 74,379,908 29.627 18.62 18.62 18.66 18.53 18.69 3,996,687 18.610 0.85%
2015-03-18 0 29.40 29.30 29.40 29.15 29.55 1,712,964 50,345,670 29.391 18.47 18.40 18.47 18.31 18.56 2,726,986 18.462 1.03%
2015-03-17 0 29.10 29.10 29.15 29.05 29.40 2,236,195 65,197,946 29.156 18.28 18.28 18.31 18.25 18.47 3,559,954 18.314 0.00%
2015-03-16 0 29.10 29.10 29.20 29.00 29.30 2,166,805 63,035,571 29.091 18.28 18.28 18.34 18.22 18.40 3,449,487 18.274 -0.68%
2015-03-13 0 29.30 29.25 29.30 29.20 29.50 1,645,658 48,288,043 29.343 18.40 18.37 18.40 18.34 18.53 2,619,837 18.432 0.17%
2015-03-12 0 29.25 29.20 29.25 29.15 29.65 1,810,998 53,132,619 29.339 18.37 18.34 18.37 18.31 18.62 2,883,053 18.429 -0.17%
2015-03-11 0 29.30 29.20 29.30 29.15 29.50 2,089,359 61,169,840 29.277 18.40 18.34 18.40 18.31 18.53 3,326,196 18.390 -1.01%
2015-03-10 0 29.60 29.65 29.70 29.60 30.10 1,757,273 52,295,995 29.760 18.59 18.62 18.66 18.59 18.91 2,797,525 18.694 -1.17%
2015-03-09 0 29.95 29.90 30.00 29.50 30.60 2,590,827 77,643,295 29.969 18.81 18.78 18.84 18.53 19.22 4,124,517 18.825 0.34%
2015-03-06 0 29.85 29.85 30.00 29.70 30.05 2,343,742 70,134,409 29.924 18.75 18.75 18.84 18.66 18.88 3,731,166 18.797 -0.50%
2015-03-05 0 30.00 29.85 30.05 29.80 30.45 2,642,708 79,362,729 30.031 18.84 18.75 18.88 18.72 19.13 4,207,110 18.864 -0.83%
2015-03-04 0 30.25 30.20 30.25 30.20 31.00 2,674,925 81,343,702 30.410 19.00 18.97 19.00 18.97 19.47 4,258,399 19.102 -1.63%
2015-03-03 0 30.75 30.75 30.85 30.70 31.15 1,339,787 41,347,937 30.862 19.32 19.32 19.38 19.28 19.57 2,132,900 19.386 -0.32%
2015-03-02 0 30.85 30.85 30.95 30.60 31.40 1,762,650 54,586,550 30.968 19.38 19.38 19.44 19.22 19.72 2,806,085 19.453 -1.19%
2015-02-27 0 31.90 31.75 31.95 31.75 32.25 3,014,133 96,420,455 31.989 19.61 19.52 19.64 19.52 19.83 4,902,921 19.666 0.00%
2015-02-26 0 31.90 31.85 31.90 31.75 32.40 1,789,069 57,207,803 31.976 19.61 19.58 19.61 19.52 19.92 2,910,178 19.658 0.47%
2015-02-25 0 31.75 31.80 31.90 31.55 32.00 1,663,164 52,841,816 31.772 19.52 19.55 19.61 19.40 19.67 2,705,376 19.532 0.47%
2015-02-24 0 31.60 31.55 31.60 31.55 31.90 1,801,872 56,954,422 31.608 19.43 19.40 19.43 19.40 19.61 2,931,004 19.432 -0.94%
2015-02-23 0 31.90 31.85 31.90 31.65 32.15 1,774,736 56,570,475 31.875 19.61 19.58 19.61 19.46 19.76 2,886,864 19.596 0.16%
2015-02-18 0 31.85 31.75 31.85 31.70 31.90 741,515 23,590,833 31.814 19.58 19.52 19.58 19.49 19.61 1,206,181 19.558 -0.16%
2015-02-17 0 31.90 31.80 31.90 31.65 32.00 1,864,662 59,418,446 31.866 19.61 19.55 19.61 19.46 19.67 3,033,141 19.590 0.31%
2015-02-16 0 31.80 31.70 31.80 31.45 31.85 1,479,650 46,954,971 31.734 19.55 19.49 19.55 19.33 19.58 2,406,864 19.509 -0.16%
2015-02-13 0 31.85 31.75 31.85 31.50 32.60 4,119,642 131,322,024 31.877 19.58 19.52 19.58 19.37 20.04 6,701,191 19.597 -1.55%
2015-02-12 0 32.35 32.30 32.40 31.90 32.75 3,213,843 104,041,364 32.373 19.89 19.86 19.92 19.61 20.13 5,227,778 19.902 0.47%
2015-02-11 0 32.20 32.15 32.25 31.70 32.45 1,731,700 55,422,914 32.005 19.80 19.76 19.83 19.49 19.95 2,816,859 19.675 -0.31%
2015-02-10 0 32.30 32.20 32.35 31.95 32.40 1,501,093 48,322,136 32.191 19.86 19.80 19.89 19.64 19.92 2,441,744 19.790 0.47%
2015-02-09 0 32.15 32.05 32.25 31.70 32.25 1,010,954 32,436,659 32.085 19.76 19.70 19.83 19.49 19.83 1,644,462 19.725 -0.16%
2015-02-06 0 32.20 32.10 32.25 32.05 32.40 734,659 23,629,652 32.164 19.80 19.73 19.83 19.70 19.92 1,195,029 19.773 0.00%
2015-02-05 0 32.20 32.15 32.30 31.90 32.60 956,358 30,840,414 32.248 19.80 19.76 19.86 19.61 20.04 1,555,654 19.825 -0.46%
2015-02-04 0 32.35 32.30 32.35 32.10 32.35 1,482,637 47,767,007 32.218 19.89 19.86 19.89 19.73 19.89 2,411,723 19.806 1.41%
2015-02-03 0 31.90 31.90 32.00 31.85 32.15 1,444,061 46,176,991 31.977 19.61 19.61 19.67 19.58 19.76 2,348,973 19.658 -0.93%
2015-02-02 0 32.20 32.15 32.30 31.95 32.30 1,703,929 54,836,460 32.182 19.80 19.76 19.86 19.64 19.86 2,771,686 19.785 0.00%
2015-01-30 0 32.20 32.20 32.25 31.95 32.45 1,572,177 50,695,901 32.246 19.80 19.80 19.83 19.64 19.95 2,557,372 19.823 -0.16%
2015-01-29 0 32.25 32.20 32.30 31.70 32.30 3,057,103 98,004,716 32.058 19.83 19.80 19.86 19.49 19.86 4,972,818 19.708 1.10%
2015-01-28 0 31.90 31.85 31.90 31.50 31.95 1,206,358 38,305,460 31.753 19.61 19.58 19.61 19.37 19.64 1,962,315 19.521 0.63%
2015-01-27 0 31.70 31.60 31.70 31.25 31.70 1,455,401 45,849,522 31.503 19.49 19.43 19.49 19.21 19.49 2,367,419 19.367 0.48%
2015-01-26 0 31.55 31.55 31.60 31.20 31.75 1,017,398 31,997,814 31.451 19.40 19.40 19.43 19.18 19.52 1,654,944 19.335 -0.47%
2015-01-23 0 31.70 31.60 31.75 31.20 31.75 1,863,748 58,722,566 31.508 19.49 19.43 19.52 19.18 19.52 3,031,654 19.370 1.77%
2015-01-22 0 31.15 31.10 31.25 30.80 31.25 1,343,009 41,691,636 31.043 19.15 19.12 19.21 18.93 19.21 2,184,598 19.084 0.48%
2015-01-21 0 31.00 30.95 31.05 30.85 31.05 1,459,034 45,115,321 30.921 19.06 19.03 19.09 18.97 19.09 2,373,329 19.009 0.32%
2015-01-20 0 30.90 30.90 31.00 30.70 31.05 2,124,190 65,732,777 30.945 19.00 19.00 19.06 18.87 19.09 3,455,301 19.024 0.32%
2015-01-19 0 30.80 30.75 30.90 30.75 31.30 2,085,663 64,744,925 31.043 18.93 18.90 19.00 18.90 19.24 3,392,631 19.084 -1.12%
2015-01-16 0 31.15 31.15 31.20 31.05 31.30 3,142,015 97,960,506 31.178 19.15 19.15 19.18 19.09 19.24 5,110,940 19.167 -0.16%
2015-01-15 0 31.20 31.15 31.25 30.70 31.25 1,491,524 46,324,215 31.058 19.18 19.15 19.21 18.87 19.21 2,426,179 19.093 1.13%
2015-01-14 0 30.85 30.80 30.95 30.80 31.25 1,569,964 48,545,345 30.921 18.97 18.93 19.03 18.93 19.21 2,553,772 19.009 -0.48%
2015-01-13 0 31.00 30.95 31.00 30.90 31.30 1,317,150 40,865,838 31.026 19.06 19.03 19.06 19.00 19.24 2,142,534 19.074 -0.64%
2015-01-12 0 31.20 31.15 31.25 30.75 31.30 1,619,584 50,297,078 31.056 19.18 19.15 19.21 18.90 19.24 2,634,487 19.092 0.65%
2015-01-09 0 31.00 30.95 31.00 30.90 31.50 1,063,689 33,047,972 31.069 19.06 19.03 19.06 19.00 19.37 1,730,243 19.100 -0.16%
2015-01-08 0 31.05 30.95 31.05 30.80 31.15 2,908,006 89,999,955 30.949 19.09 19.03 19.09 18.93 19.15 4,730,290 19.026 0.65%
2015-01-07 0 30.85 30.80 30.85 30.60 31.00 985,452 30,350,523 30.799 18.97 18.93 18.97 18.81 19.06 1,602,980 18.934 0.16%
2015-01-06 0 30.80 30.80 30.85 30.65 31.30 2,141,480 65,984,616 30.813 18.93 18.93 18.97 18.84 19.24 3,483,426 18.942 -1.12%
2015-01-05 0 31.15 31.10 31.15 30.75 31.30 1,313,564 40,873,782 31.117 19.15 19.12 19.15 18.90 19.24 2,136,701 19.129 -0.48%
2015-01-02 0 31.30 31.20 31.40 31.00 31.40 1,849,066 57,710,807 31.211 19.24 19.18 19.30 19.06 19.30 3,007,772 19.187 0.16%
2014-12-31 0 31.25 31.15 31.30 30.80 31.30 433,190 13,455,761 31.062 19.21 19.15 19.24 18.93 19.24 704,646 19.096 1.13%
2014-12-30 0 30.90 30.90 30.95 30.85 31.70 1,122,070 34,844,442 31.054 19.00 19.00 19.03 18.97 19.49 1,825,208 19.091 -1.44%
2014-12-29 0 31.35 31.35 31.50 30.65 31.85 4,486,174 141,489,031 31.539 19.27 19.27 19.37 18.84 19.58 7,297,408 19.389 2.28%
2014-12-24 0 30.65 30.55 30.65 30.05 30.70 684,620 20,924,195 30.563 18.84 18.78 18.84 18.47 18.87 1,113,633 18.789 0.99%
2014-12-23 0 30.35 30.35 30.40 30.25 30.50 2,314,177 70,221,824 30.344 18.66 18.66 18.69 18.60 18.75 3,764,342 18.654 -0.16%
2014-12-22 0 30.40 30.30 30.40 30.00 30.55 1,778,541 53,958,905 30.339 18.69 18.63 18.69 18.44 18.78 2,893,053 18.651 0.83%
2014-12-19 0 30.15 30.05 30.15 29.65 30.20 2,415,012 72,495,570 30.019 18.54 18.47 18.54 18.23 18.57 3,928,365 18.454 1.69%
2014-12-18 0 29.65 29.60 29.65 29.25 30.15 2,350,949 69,876,169 29.723 18.23 18.20 18.23 17.98 18.54 3,824,157 18.272 0.68%
2014-12-17 0 29.45 29.40 29.45 29.10 29.85 3,738,568 109,731,016 29.351 18.10 18.07 18.10 17.89 18.35 6,081,319 18.044 -0.17%
2014-12-16 0 29.50 29.45 29.50 29.45 29.90 2,900,502 85,814,877 29.586 18.14 18.10 18.14 18.10 18.38 4,718,084 18.189 -1.34%
2014-12-15 0 29.90 29.85 29.90 29.75 30.15 2,825,421 84,459,143 29.893 18.38 18.35 18.38 18.29 18.54 4,595,954 18.377 -1.48%
2014-12-12 0 30.35 30.25 30.35 30.25 30.65 1,763,587 53,591,874 30.388 18.66 18.60 18.66 18.60 18.84 2,868,728 18.681 -0.82%
2014-12-11 0 30.60 30.60 30.65 30.30 30.75 2,483,751 75,843,074 30.536 18.81 18.81 18.84 18.63 18.90 4,040,179 18.772 -1.29%
2014-12-10 0 31.00 30.95 31.00 30.45 31.10 2,033,268 62,731,180 30.852 19.06 19.03 19.06 18.72 19.12 3,307,403 18.967 0.98%
2014-12-09 0 30.70 30.60 30.70 30.55 31.10 3,863,038 118,769,553 30.745 18.87 18.81 18.87 18.78 19.12 6,283,787 18.901 -1.13%
2014-12-08 0 31.05 31.05 31.10 31.00 31.55 2,221,292 69,361,356 31.226 19.09 19.09 19.12 19.06 19.40 3,613,251 19.196 -0.16%
2014-12-05 0 31.10 31.00 31.10 31.00 31.45 3,179,423 99,063,104 31.158 19.12 19.06 19.12 19.06 19.33 5,171,789 19.155 0.00%
2014-12-04 0 31.10 31.05 31.10 31.00 31.40 1,924,729 59,831,684 31.086 19.12 19.09 19.12 19.06 19.30 3,130,849 19.110 -0.32%
2014-12-03 0 31.20 31.20 31.25 31.15 31.75 2,233,553 69,977,139 31.330 19.18 19.18 19.21 19.15 19.52 3,633,196 19.260 -0.95%
2014-12-02 0 31.50 31.45 31.50 31.00 31.55 3,402,940 106,472,143 31.288 19.37 19.33 19.37 19.06 19.40 5,535,372 19.235 0.00%
2014-12-01 0 31.50 31.40 31.45 31.15 32.30 4,295,901 135,542,607 31.552 19.37 19.30 19.33 19.15 19.86 6,987,901 19.397 -3.08%
2014-11-28 0 32.50 32.50 32.65 32.30 32.90 1,355,634 44,233,443 32.629 19.98 19.98 20.07 19.86 20.23 2,205,134 20.059 0.62%
2014-11-27 0 32.30 32.30 32.35 32.25 32.95 1,582,262 51,434,404 32.507 19.86 19.86 19.89 19.83 20.26 2,573,777 19.984 -1.82%
2014-11-26 0 32.90 32.85 32.90 32.20 32.95 2,196,556 71,560,563 32.579 20.23 20.19 20.23 19.80 20.26 3,573,015 20.028 1.54%
2014-11-25 0 32.40 32.35 32.40 32.25 32.75 1,951,608 63,276,476 32.423 19.92 19.89 19.92 19.83 20.13 3,174,571 19.932 0.15%
2014-11-24 0 32.35 32.30 32.45 32.20 32.75 1,708,418 55,374,923 32.413 19.89 19.86 19.95 19.80 20.13 2,778,988 19.926 0.94%
2014-11-21 0 32.05 31.95 32.15 31.95 32.20 1,082,299 34,691,283 32.053 19.70 19.64 19.76 19.64 19.80 1,760,515 19.705 -0.47%
2014-11-20 0 32.20 32.10 32.20 32.10 32.60 1,383,100 44,546,635 32.208 19.80 19.73 19.80 19.73 20.04 2,249,811 19.800 -0.62%
2014-11-19 0 32.40 32.40 32.50 32.05 32.60 942,046 30,491,729 32.368 19.92 19.92 19.98 19.70 20.04 1,532,373 19.898 -0.46%
2014-11-18 0 32.55 32.45 32.60 32.20 32.80 2,036,171 66,196,981 32.511 20.01 19.95 20.04 19.80 20.16 3,312,125 19.986 -0.46%
2014-11-17 0 32.70 32.65 32.75 32.40 32.95 2,310,323 75,587,933 32.717 20.10 20.07 20.13 19.92 20.26 3,758,073 20.113 0.62%
2014-11-14 0 32.50 32.45 32.55 32.15 32.65 1,056,149 34,304,793 32.481 19.98 19.95 20.01 19.76 20.07 1,717,978 19.968 1.09%
2014-11-13 0 32.15 32.15 32.25 32.05 32.45 1,387,841 44,677,735 32.192 19.76 19.76 19.83 19.70 19.95 2,257,523 19.791 0.00%
2014-11-12 0 32.15 32.05 32.15 31.80 32.40 1,495,894 47,963,594 32.063 19.76 19.70 19.76 19.55 19.92 2,433,287 19.711 0.16%
2014-11-11 0 32.10 32.05 32.10 31.90 32.55 1,707,757 54,983,227 32.196 19.73 19.70 19.73 19.61 20.01 2,777,913 19.793 -0.62%
2014-11-10 0 32.30 32.25 32.35 32.25 33.80 1,925,715 63,279,147 32.860 19.86 19.83 19.89 19.83 20.78 3,132,453 20.201 1.25%
2014-11-07 0 31.90 31.90 32.00 31.70 32.25 716,344 22,872,733 31.930 19.61 19.61 19.67 19.49 19.83 1,165,237 19.629 -0.47%
2014-11-06 0 32.05 32.05 32.20 31.75 32.45 1,191,210 38,123,339 32.004 19.70 19.70 19.80 19.52 19.95 1,937,675 19.675 -0.93%
2014-11-05 0 32.35 32.35 32.40 32.00 32.55 927,970 29,979,454 32.306 19.89 19.89 19.92 19.67 20.01 1,509,477 19.861 0.00%
2014-11-04 0 32.35 32.25 32.40 31.90 32.60 1,200,322 38,846,164 32.363 19.89 19.83 19.92 19.61 20.04 1,952,497 19.896 0.78%
2014-11-03 0 32.10 32.10 32.15 32.00 32.45 709,432 22,784,303 32.116 19.73 19.73 19.76 19.67 19.95 1,153,993 19.744 -0.93%
2014-10-31 0 32.40 32.30 32.40 31.75 32.60 1,535,413 49,644,775 32.333 19.92 19.86 19.92 19.52 20.04 2,497,570 19.877 1.25%
2014-10-30 0 32.00 32.00 32.05 31.80 32.55 1,578,040 50,576,009 32.050 19.67 19.67 19.70 19.55 20.01 2,566,909 19.703 -0.31%
2014-10-29 0 32.10 32.10 32.15 31.85 32.30 1,730,120 55,487,941 32.072 19.73 19.73 19.76 19.58 19.86 2,814,289 19.717 0.31%
2014-10-28 0 32.00 31.95 32.05 31.15 32.10 1,656,606 52,598,554 31.751 19.67 19.64 19.70 19.15 19.73 2,694,708 19.519 2.73%
2014-10-27 0 31.15 31.10 31.20 31.05 31.70 628,156 19,609,609 31.218 19.15 19.12 19.18 19.09 19.49 1,021,786 19.191 -0.95%
2014-10-24 0 31.45 31.35 31.45 31.10 31.65 382,257 11,978,628 31.337 19.33 19.27 19.33 19.12 19.46 621,796 19.265 0.00%
2014-10-23 0 31.45 31.45 31.50 31.10 31.50 988,180 30,964,582 31.335 19.33 19.33 19.37 19.12 19.37 1,607,417 19.264 -0.16%
2014-10-22 0 31.50 31.45 31.55 31.10 31.55 1,966,540 61,554,401 31.301 19.37 19.33 19.40 19.12 19.40 3,198,860 19.243 1.29%
2014-10-21 0 31.10 31.10 31.25 30.90 31.45 1,220,035 37,974,900 31.126 19.12 19.12 19.21 19.00 19.33 1,984,563 19.135 0.00%
2014-10-20 0 31.10 31.10 31.25 31.05 31.60 2,453,118 76,783,699 31.300 19.12 19.12 19.21 19.09 19.43 3,990,350 19.242 0.00%
2014-10-17 0 31.10 31.00 31.05 30.90 31.25 1,121,027 34,790,529 31.035 19.12 19.06 19.09 19.00 19.21 1,823,512 19.079 0.16%
2014-10-16 0 31.05 31.05 31.10 30.85 31.20 1,635,926 50,817,452 31.063 19.09 19.09 19.12 18.97 19.18 2,661,069 19.097 -1.43%
2014-10-15 0 31.50 31.40 31.50 31.10 31.70 2,351,418 73,891,245 31.424 19.37 19.30 19.37 19.12 19.49 3,824,920 19.318 1.12%
2014-10-14 0 31.15 31.15 31.30 31.10 31.95 1,217,800 38,156,931 31.333 19.15 19.15 19.24 19.12 19.64 1,980,927 19.262 -1.27%
2014-10-13 0 31.55 31.50 31.60 30.80 31.60 903,510 28,316,348 31.340 19.40 19.37 19.43 18.93 19.43 1,469,689 19.267 1.45%
2014-10-10 0 31.10 31.15 31.25 31.05 31.45 1,238,384 38,620,792 31.186 19.12 19.15 19.21 19.09 19.33 2,014,410 19.172 -1.43%
2014-10-09 0 31.55 31.50 31.55 31.20 31.65 1,529,141 48,103,699 31.458 19.40 19.37 19.40 19.18 19.46 2,487,368 19.339 0.32%
2014-10-08 0 31.45 31.40 31.45 31.20 31.60 777,517 24,406,225 31.390 19.33 19.30 19.33 19.18 19.43 1,264,743 19.297 -0.63%
2014-10-07 0 31.65 31.60 31.65 31.40 32.20 1,499,052 47,324,420 31.570 19.46 19.43 19.46 19.30 19.80 2,438,424 19.408 -0.31%
2014-10-06 0 31.75 31.70 31.85 30.95 31.95 3,622,265 113,831,738 31.426 19.52 19.49 19.58 19.03 19.64 5,892,136 19.319 0.79%
2014-10-03 0 31.50 31.40 31.55 30.30 31.95 4,344,126 135,542,524 31.201 19.37 19.30 19.40 18.63 19.64 7,066,346 19.181 0.16%
2014-09-30 0 31.45 31.35 31.50 31.00 31.55 3,882,474 121,657,580 31.335 19.33 19.27 19.37 19.06 19.40 6,315,403 19.264 0.16%
2014-09-29 0 31.40 31.35 31.50 31.30 32.00 3,009,810 94,760,021 31.484 19.30 19.27 19.37 19.24 19.67 4,895,889 19.355 -2.79%
2014-09-26 0 32.30 32.25 32.35 32.00 32.40 1,355,279 43,636,463 32.197 19.86 19.83 19.89 19.67 19.92 2,204,556 19.794 0.31%
2014-09-25 0 32.20 32.10 32.25 32.10 32.65 1,593,808 51,476,330 32.298 19.80 19.73 19.83 19.73 20.07 2,592,558 19.855 -0.92%
2014-09-24 0 32.50 32.40 32.50 32.30 32.70 1,023,005 33,257,452 32.510 19.98 19.92 19.98 19.86 20.10 1,664,065 19.986 0.15%
2014-09-23 0 32.45 32.40 32.50 32.10 32.65 1,064,226 34,518,061 32.435 19.95 19.92 19.98 19.73 20.07 1,731,117 19.940 0.46%
2014-09-22 0 32.30 32.25 32.40 32.15 32.55 1,188,495 38,451,164 32.353 19.86 19.83 19.92 19.76 20.01 1,933,258 19.889 -0.62%
2014-09-19 0 32.50 32.45 32.55 32.00 32.70 3,009,407 97,372,423 32.356 19.98 19.95 20.01 19.67 20.10 4,895,234 19.891 -0.15%
2014-09-18 0 32.55 32.50 32.60 32.35 32.90 1,669,927 54,378,889 32.564 20.01 19.98 20.04 19.89 20.23 2,716,377 20.019 -0.76%
2014-09-17 0 32.80 32.75 32.80 32.45 32.95 2,499,802 81,730,198 32.695 20.16 20.13 20.16 19.95 20.26 4,066,288 20.099 0.77%
2014-09-16 0 32.55 32.50 32.55 32.50 33.00 1,086,030 35,437,800 32.631 20.01 19.98 20.01 19.98 20.29 1,766,584 20.060 -0.61%
2014-09-15 0 32.75 32.70 32.80 32.65 33.00 1,563,060 51,268,411 32.800 20.13 20.10 20.16 20.07 20.29 2,542,542 20.164 -0.61%
2014-09-12 0 32.95 32.85 33.00 32.85 33.15 1,011,543 33,352,708 32.972 20.26 20.19 20.29 20.19 20.38 1,645,420 20.270 -0.15%
2014-09-11 0 33.00 33.00 33.10 32.90 33.25 1,241,246 40,959,321 32.999 20.29 20.29 20.35 20.23 20.44 2,019,065 20.286 -0.60%
2014-09-10 0 33.20 33.05 33.20 32.90 33.55 3,016,403 99,662,623 33.040 20.41 20.32 20.41 20.23 20.63 4,906,614 20.312 -0.60%
2014-09-08 0 33.40 33.30 33.45 33.05 34.45 4,645,639 155,746,437 33.525 20.53 20.47 20.56 20.32 21.18 7,556,801 20.610 0.15%
2014-09-05 0 33.35 33.20 33.40 33.15 33.45 1,794,449 59,744,887 33.294 20.50 20.41 20.53 20.38 20.56 2,918,930 20.468 -0.30%
2014-09-04 0 33.45 33.45 33.50 33.10 33.60 1,314,057 43,882,642 33.395 20.56 20.56 20.59 20.35 20.66 2,137,503 20.530 0.00%
2014-09-03 0 33.45 33.45 33.50 32.80 33.50 1,620,732 54,029,719 33.337 20.56 20.56 20.59 20.16 20.59 2,636,354 20.494 1.06%
2014-09-02 0 33.10 33.00 33.10 32.85 33.10 1,011,027 33,367,272 33.003 20.35 20.29 20.35 20.19 20.35 1,644,581 20.289 0.15%
2014-09-01 0 33.05 33.00 33.05 32.95 33.45 1,470,026 48,630,742 33.082 20.32 20.29 20.32 20.26 20.56 2,391,209 20.337 0.15%
2014-08-29 0 33.00 32.90 33.00 32.90 33.60 2,609,305 86,252,896 33.056 20.29 20.23 20.29 20.23 20.66 4,244,410 20.322 -1.20%
2014-08-28 0 33.40 33.35 33.40 33.25 33.65 1,465,358 48,974,234 33.421 20.53 20.50 20.53 20.44 20.69 2,383,616 20.546 -0.45%
2014-08-27 0 33.55 33.50 33.55 33.40 33.85 1,498,712 50,365,372 33.606 20.63 20.59 20.63 20.53 20.81 2,437,871 20.660 0.30%
2014-08-26 0 33.45 33.45 33.60 33.40 33.80 1,024,153 34,353,132 33.543 20.56 20.56 20.66 20.53 20.78 1,665,932 20.621 -0.59%
2014-08-25 0 33.65 33.60 33.65 33.15 33.80 1,582,213 53,161,530 33.599 20.69 20.66 20.69 20.38 20.78 2,573,697 20.656 0.00%
2014-08-22 0 33.65 33.60 33.70 33.45 33.80 1,133,041 38,067,527 33.598 20.69 20.66 20.72 20.56 20.78 1,843,054 20.655 0.15%
2014-08-21 0 33.60 33.55 33.65 33.40 33.80 1,626,986 54,659,116 33.595 20.66 20.63 20.69 20.53 20.78 2,646,527 20.653 -0.59%
2014-08-20 0 33.80 33.75 33.80 33.50 34.40 4,115,281 139,592,045 33.920 20.78 20.75 20.78 20.59 21.15 6,694,097 20.853 0.90%
2014-08-19 0 33.50 33.40 33.50 33.10 33.75 1,929,362 64,379,837 33.368 20.59 20.53 20.59 20.35 20.75 3,138,385 20.514 0.30%
2014-08-18 0 33.40 33.25 33.45 32.90 33.45 1,343,249 44,680,040 33.263 20.53 20.44 20.56 20.23 20.56 2,184,988 20.449 0.24%
2014-08-15 0 33.75 33.75 33.80 33.65 33.95 1,873,315 63,336,101 33.810 20.48 20.48 20.51 20.42 20.61 3,086,541 20.520 0.60%
2014-08-14 0 33.55 33.50 33.70 33.50 33.80 1,359,395 45,703,845 33.621 20.36 20.33 20.45 20.33 20.51 2,239,788 20.405 -0.45%
2014-08-13 0 33.70 33.65 33.70 33.35 33.80 2,382,691 80,107,830 33.621 20.45 20.42 20.45 20.24 20.51 3,925,808 20.405 1.20%
2014-08-12 0 33.30 33.25 33.35 33.10 33.35 1,016,457 33,852,778 33.305 20.21 20.18 20.24 20.09 20.24 1,674,751 20.214 0.60%
2014-08-11 0 33.10 33.10 33.20 32.90 33.35 1,659,837 54,903,909 33.078 20.09 20.09 20.15 19.97 20.24 2,734,807 20.076 0.30%
2014-08-08 0 33.00 33.00 33.05 32.95 33.30 1,745,641 57,704,144 33.056 20.03 20.03 20.06 20.00 20.21 2,876,181 20.063 -0.75%
2014-08-07 0 33.25 33.15 33.30 32.95 33.30 816,866 27,126,895 33.209 20.18 20.12 20.21 20.00 20.21 1,345,898 20.155 -0.15%
2014-08-06 0 33.30 33.20 33.30 33.00 33.30 790,200 26,245,120 33.213 20.21 20.15 20.21 20.03 20.21 1,301,962 20.158 0.30%
2014-08-05 0 33.20 33.20 33.25 33.05 33.40 1,145,428 38,021,840 33.194 20.15 20.15 20.18 20.06 20.27 1,887,249 20.147 -0.15%
2014-08-04 0 33.25 33.15 33.30 33.05 33.40 2,005,151 66,689,807 33.259 20.18 20.12 20.21 20.06 20.27 3,303,759 20.186 0.91%
2014-08-01 0 32.95 32.95 33.00 32.85 33.50 1,722,506 57,049,399 33.120 20.00 20.00 20.03 19.94 20.33 2,838,063 20.102 -0.60%
2014-07-31 0 33.15 33.15 33.25 33.05 33.75 2,233,394 74,392,911 33.309 20.12 20.12 20.18 20.06 20.48 3,679,821 20.216 -0.60%
2014-07-30 0 33.35 33.35 33.45 32.75 33.75 3,494,255 116,480,386 33.335 20.24 20.24 20.30 19.88 20.48 5,757,261 20.232 1.52%
2014-07-29 0 32.85 32.90 32.95 32.60 33.00 1,140,911 37,443,438 32.819 19.94 19.97 20.00 19.79 20.03 1,879,806 19.919 -0.15%
2014-07-28 0 32.90 32.95 33.00 32.40 33.00 1,463,944 48,140,154 32.884 19.97 20.00 20.03 19.66 20.03 2,412,047 19.958 0.77%
2014-07-25 0 32.65 32.60 32.75 32.00 33.15 1,793,941 58,707,921 32.726 19.82 19.79 19.88 19.42 20.12 2,955,762 19.862 0.00%
2014-07-24 0 32.65 32.55 32.70 32.40 32.70 1,082,628 35,271,822 32.580 19.82 19.76 19.85 19.66 19.85 1,783,777 19.774 0.46%
2014-07-23 0 32.50 32.45 32.60 32.20 32.65 1,507,924 48,946,231 32.459 19.73 19.69 19.79 19.54 19.82 2,484,510 19.701 0.93%
2014-07-22 0 32.20 32.15 32.20 31.90 32.30 1,020,943 32,864,477 32.190 19.54 19.51 19.54 19.36 19.60 1,682,143 19.537 0.94%
2014-07-21 0 31.90 31.90 31.95 31.90 32.20 725,769 23,239,391 32.020 19.36 19.36 19.39 19.36 19.54 1,195,803 19.434 -0.62%
2014-07-18 0 32.10 32.00 32.15 31.85 32.15 498,777 15,983,596 32.046 19.48 19.42 19.51 19.33 19.51 821,803 19.449 -0.31%
2014-07-17 0 32.20 32.20 32.30 32.05 32.45 625,601 20,166,007 32.235 19.54 19.54 19.60 19.45 19.69 1,030,763 19.564 -0.46%
2014-07-16 0 32.35 32.25 32.40 32.00 32.40 1,241,209 40,031,806 32.252 19.63 19.57 19.66 19.42 19.66 2,045,061 19.575 0.62%
2014-07-15 0 32.15 32.00 32.20 31.90 32.30 754,987 24,223,544 32.085 19.51 19.42 19.54 19.36 19.60 1,243,944 19.473 0.00%
2014-07-14 0 32.15 32.00 32.20 31.95 32.40 329,147 10,556,534 32.072 19.51 19.42 19.54 19.39 19.66 542,314 19.466 0.00%
2014-07-11 0 32.15 32.05 32.25 31.80 32.25 963,010 30,839,168 32.024 19.51 19.45 19.57 19.30 19.57 1,586,690 19.436 0.16%
2014-07-10 0 32.10 32.00 32.10 31.95 32.25 517,043 16,585,957 32.078 19.48 19.42 19.48 19.39 19.57 851,899 19.469 0.31%
2014-07-09 0 32.00 31.95 32.00 31.90 32.70 957,700 30,708,356 32.065 19.42 19.39 19.42 19.36 19.85 1,577,941 19.461 -1.54%
2014-07-08 0 32.50 32.45 32.55 32.25 32.55 949,426 30,828,542 32.471 19.73 19.69 19.76 19.57 19.76 1,564,309 19.707 0.31%
2014-07-07 0 32.40 32.35 32.40 32.20 32.50 716,386 23,201,783 32.387 19.66 19.63 19.66 19.54 19.73 1,180,343 19.657 -0.15%
2014-07-04 0 32.45 32.35 32.45 32.35 32.60 430,625 13,981,490 32.468 19.69 19.63 19.69 19.63 19.79 709,513 19.706 -0.31%
2014-07-03 0 32.55 32.50 32.55 32.40 32.65 681,165 22,135,333 32.496 19.76 19.73 19.76 19.66 19.82 1,122,312 19.723 0.00%
2014-07-02 0 32.55 32.45 32.60 32.15 32.70 2,521,670 81,882,132 32.471 19.76 19.69 19.79 19.51 19.85 4,154,794 19.708 1.24%
2014-06-30 0 32.15 32.15 32.30 31.95 32.55 1,234,730 39,768,847 32.209 19.51 19.51 19.60 19.39 19.76 2,034,386 19.548 -0.31%
2014-06-27 0 32.25 32.15 32.25 31.95 32.60 1,609,969 51,931,188 32.256 19.57 19.51 19.57 19.39 19.79 2,652,643 19.577 0.16%
2014-06-26 0 32.20 32.20 32.30 31.90 32.35 1,580,036 50,820,482 32.164 19.54 19.54 19.60 19.36 19.63 2,603,324 19.521 0.47%
2014-06-25 0 32.05 32.00 32.10 31.80 32.15 1,581,765 50,624,880 32.005 19.45 19.42 19.48 19.30 19.51 2,606,173 19.425 0.47%
2014-06-24 0 31.90 31.80 31.95 31.65 32.05 770,333 24,507,370 31.814 19.36 19.30 19.39 19.21 19.45 1,269,228 19.309 0.63%
2014-06-23 0 31.70 31.70 31.80 31.60 32.65 2,141,624 68,465,647 31.969 19.24 19.24 19.30 19.18 19.82 3,528,617 19.403 -1.40%
2014-06-20 0 32.15 32.10 32.25 31.90 32.45 1,900,032 61,133,134 32.175 19.51 19.48 19.57 19.36 19.69 3,130,561 19.528 -0.31%
2014-06-19 0 32.25 32.15 32.25 32.00 32.35 1,189,991 38,278,557 32.167 19.57 19.51 19.57 19.42 19.63 1,960,672 19.523 0.16%
2014-06-18 0 32.20 32.20 32.25 32.10 32.50 1,459,572 47,146,588 32.302 19.54 19.54 19.57 19.48 19.73 2,404,843 19.605 -0.77%
2014-06-17 0 32.45 32.40 32.50 32.30 32.55 1,166,339 37,814,039 32.421 19.69 19.66 19.73 19.60 19.76 1,921,702 19.677 0.00%
2014-06-16 0 32.45 32.35 32.40 32.10 32.50 2,700,363 87,252,940 32.312 19.69 19.63 19.66 19.48 19.73 4,449,216 19.611 0.31%
2014-06-13 0 32.35 32.35 32.45 32.15 32.65 2,112,151 68,451,809 32.409 19.63 19.63 19.69 19.51 19.82 3,480,056 19.670 0.47%
2014-06-12 0 32.20 32.15 32.25 32.00 32.40 1,479,814 47,689,546 32.227 19.54 19.51 19.57 19.42 19.66 2,438,195 19.559 0.16%
2014-06-11 0 32.15 32.10 32.15 31.95 32.40 1,359,827 43,660,908 32.108 19.51 19.48 19.51 19.39 19.66 2,240,500 19.487 -0.46%
2014-06-10 0 32.30 32.20 32.30 32.00 32.50 2,187,281 70,506,479 32.235 19.60 19.54 19.60 19.42 19.73 3,603,843 19.564 1.57%
2014-06-09 0 31.80 31.70 31.85 31.60 31.90 977,836 31,023,125 31.726 19.30 19.24 19.33 19.18 19.36 1,611,118 19.256 0.63%
2014-06-06 0 31.60 31.55 31.75 31.55 32.15 2,479,072 78,709,105 31.749 19.18 19.15 19.27 19.15 19.51 4,084,608 19.270 -0.63%
2014-06-05 0 31.80 31.75 31.85 31.60 31.90 811,085 25,795,008 31.803 19.30 19.27 19.33 19.18 19.36 1,336,373 19.302 0.16%
2014-06-04 0 31.75 31.70 31.80 31.65 31.95 2,372,350 75,510,197 31.829 19.27 19.24 19.30 19.21 19.39 3,908,769 19.318 0.32%
2014-06-03 0 31.65 31.65 31.70 31.60 31.95 2,719,065 86,278,087 31.731 19.21 19.21 19.24 19.18 19.39 4,480,030 19.258 0.32%
2014-05-30 0 31.55 31.55 31.70 31.45 32.30 5,319,880 168,751,974 31.721 19.15 19.15 19.24 19.09 19.60 8,765,226 19.252 -1.41%
2014-05-29 0 32.00 31.95 32.00 31.90 32.45 1,867,722 59,957,728 32.102 19.42 19.39 19.42 19.36 19.69 3,077,326 19.484 0.00%
2014-05-28 0 32.00 32.00 32.05 31.85 32.30 2,561,784 82,121,243 32.056 19.42 19.42 19.45 19.33 19.60 4,220,888 19.456 -0.78%
2014-05-27 0 32.25 32.25 32.35 31.90 32.40 1,173,447 37,842,685 32.249 19.57 19.57 19.63 19.36 19.66 1,933,414 19.573 0.78%
2014-05-26 0 32.00 32.00 32.05 31.95 32.40 2,106,545 67,547,658 32.066 19.42 19.42 19.45 19.39 19.66 3,470,820 19.462 -0.62%
2014-05-23 0 32.20 32.20 32.25 32.00 32.65 4,049,517 130,601,588 32.251 19.54 19.54 19.57 19.42 19.82 6,672,130 19.574 -1.38%
2014-05-22 0 32.65 32.65 32.75 32.50 32.95 1,100,324 35,951,045 32.673 19.82 19.82 19.88 19.73 20.00 1,812,934 19.830 0.46%
2014-05-21 0 32.50 32.45 32.60 32.45 32.85 1,184,928 38,643,936 32.613 19.73 19.69 19.79 19.69 19.94 1,952,330 19.794 -0.76%
2014-05-20 0 32.75 32.65 32.80 32.60 32.95 1,029,792 33,695,540 32.721 19.88 19.82 19.91 19.79 20.00 1,696,722 19.859 0.31%
2014-05-19 0 32.65 32.60 32.75 32.50 32.85 1,209,886 39,467,096 32.621 19.82 19.79 19.88 19.73 19.94 1,993,452 19.798 0.00%
2014-05-16 0 32.65 32.65 32.70 32.60 32.95 1,280,960 41,892,378 32.704 19.82 19.82 19.85 19.79 20.00 2,110,556 19.849 -0.91%
2014-05-15 0 32.95 32.90 32.95 32.70 33.00 1,188,458 39,102,033 32.901 20.00 19.97 20.00 19.85 20.03 1,958,146 19.969 0.15%
2014-05-14 0 32.90 32.85 32.90 32.60 33.20 2,105,656 69,062,438 32.799 19.97 19.94 19.97 19.79 20.15 3,469,355 19.906 0.15%
2014-05-13 0 32.85 32.75 32.85 32.55 32.95 1,586,521 51,971,281 32.758 19.94 19.88 19.94 19.76 20.00 2,614,009 19.882 -0.15%
2014-05-12 0 32.90 32.85 33.05 32.35 33.70 3,369,230 111,571,006 33.115 19.97 19.94 20.06 19.63 20.45 5,551,265 20.098 0.77%
2014-05-09 0 32.65 32.45 32.65 32.40 32.90 3,373,225 109,679,755 32.515 19.82 19.69 19.82 19.66 19.97 5,557,847 19.734 0.46%
2014-05-08 0 32.50 32.40 32.55 32.30 32.75 3,768,241 122,425,222 32.489 19.73 19.66 19.76 19.60 19.88 6,208,690 19.718 0.15%
2014-05-07 0 32.45 32.35 32.45 31.70 32.90 5,602,979 181,749,989 32.438 19.69 19.63 19.69 19.24 19.97 9,231,670 19.688 0.93%
2014-05-05 0 32.15 32.00 32.15 31.65 32.85 2,867,335 92,162,430 32.142 19.51 19.42 19.51 19.21 19.94 4,724,325 19.508 -1.08%
2014-05-02 0 32.50 32.50 32.60 31.55 32.60 1,923,827 62,166,781 32.314 19.73 19.73 19.79 19.15 19.79 3,169,767 19.612 1.72%
2014-04-30 0 31.95 31.95 32.00 31.75 32.70 3,856,618 123,643,740 32.060 19.39 19.39 19.42 19.27 19.85 6,354,303 19.458 -2.14%
2014-04-29 0 32.65 32.55 32.60 31.20 32.95 3,219,912 103,963,913 32.288 19.82 19.76 19.79 18.94 20.00 5,305,243 19.596 3.49%
2014-04-28 0 31.55 31.45 31.60 31.15 31.90 1,638,522 51,732,381 31.573 19.15 19.09 19.18 18.91 19.36 2,699,688 19.162 0.64%
2014-04-25 0 31.35 31.35 31.40 31.20 31.55 1,314,648 41,235,807 31.366 19.03 19.03 19.06 18.94 19.15 2,166,061 19.037 -0.79%
2014-04-24 0 31.60 31.60 31.65 31.55 31.95 1,407,986 44,560,698 31.649 19.18 19.18 19.21 19.15 19.39 2,319,849 19.208 -0.16%
2014-04-23 0 31.65 31.60 31.65 31.50 32.15 2,119,332 67,220,638 31.718 19.21 19.18 19.21 19.12 19.51 3,491,888 19.251 -0.78%
2014-04-22 0 31.90 31.90 31.95 31.80 32.20 1,350,438 43,158,893 31.959 19.36 19.36 19.39 19.30 19.54 2,225,030 19.397 -1.09%
2014-04-17 0 32.25 32.25 32.30 32.15 32.45 426,411 13,757,405 32.263 19.57 19.57 19.60 19.51 19.69 702,570 19.582 0.16%
2014-04-16 0 32.20 32.20 32.25 32.05 32.75 890,700 28,779,047 32.311 19.54 19.54 19.57 19.45 19.88 1,467,549 19.610 -0.77%
2014-04-15 0 32.45 32.35 32.45 32.25 33.00 1,518,413 49,278,669 32.454 19.69 19.63 19.69 19.57 20.03 2,501,792 19.697 -1.37%
2014-04-14 0 32.90 32.85 32.95 32.60 33.30 1,879,458 61,813,775 32.889 19.97 19.94 20.00 19.79 20.21 3,096,663 19.961 0.00%
2014-04-11 0 32.90 32.85 32.95 32.55 33.50 2,404,589 79,009,908 32.858 19.97 19.94 20.00 19.76 20.33 3,961,888 19.942 -0.30%
2014-04-10 0 33.00 32.90 32.95 32.30 33.20 3,866,480 126,877,850 32.815 20.03 19.97 20.00 19.60 20.15 6,370,552 19.916 -0.30%
2014-04-09 0 33.10 33.05 33.10 32.60 33.45 9,665,343 320,597,875 33.170 20.09 20.06 20.09 19.79 20.30 15,924,968 20.132 2.95%
2014-04-08 0 32.15 32.20 32.25 31.35 32.35 5,680,790 182,325,769 32.095 19.51 19.54 19.57 19.03 19.63 9,359,875 19.480 2.23%
2014-04-07 0 31.45 31.45 31.50 31.10 32.20 2,508,142 79,148,497 31.557 19.09 19.09 19.12 18.88 19.54 4,132,505 19.153 -0.47%
2014-04-04 0 31.60 31.60 31.65 31.55 32.40 3,144,671 100,081,489 31.826 19.18 19.18 19.21 19.15 19.66 5,181,273 19.316 0.32%
2014-04-03 0 31.50 31.35 31.50 30.85 32.50 5,941,375 186,376,179 31.369 19.12 19.03 19.12 18.72 19.73 9,789,224 19.039 2.61%
2014-04-02 0 30.70 30.60 30.70 30.55 31.10 1,690,413 51,912,228 30.710 18.63 18.57 18.63 18.54 18.88 2,785,185 18.639 0.00%
2014-04-01 0 30.70 30.70 30.80 30.25 30.85 1,693,681 51,916,566 30.653 18.63 18.63 18.69 18.36 18.72 2,790,570 18.604 1.32%
2014-03-31 0 30.30 30.25 30.40 30.05 30.50 2,332,870 70,629,558 30.276 18.39 18.36 18.45 18.24 18.51 3,843,721 18.375 -0.66%
2014-03-28 0 30.50 30.50 30.60 30.35 30.90 3,280,540 100,473,046 30.627 18.51 18.51 18.57 18.42 18.75 5,405,136 18.588 0.33%
2014-03-27 0 30.40 30.30 30.35 30.05 30.60 2,008,535 60,962,583 30.352 18.45 18.39 18.42 18.24 18.57 3,309,335 18.421 -0.16%
2014-03-26 0 30.45 30.35 30.50 29.85 30.90 3,818,345 116,112,234 30.409 18.48 18.42 18.51 18.12 18.75 6,291,243 18.456 2.70%
2014-03-25 0 29.65 29.65 29.70 29.35 29.80 4,092,735 121,765,447 29.752 18.00 18.00 18.03 17.81 18.09 6,743,338 18.057 0.00%
2014-03-24 0 29.65 29.60 29.65 29.55 29.95 1,624,490 48,253,402 29.704 18.00 17.97 18.00 17.93 18.18 2,676,568 18.028 0.34%
2014-03-21 0 29.55 29.55 29.65 29.20 30.10 3,629,000 107,224,760 29.547 17.93 17.93 18.00 17.72 18.27 5,979,271 17.933 -1.34%
2014-03-20 0 29.95 29.85 29.90 29.70 30.35 2,605,680 77,995,291 29.933 18.18 18.12 18.15 18.03 18.42 4,293,212 18.167 -1.32%
2014-03-19 0 30.35 30.30 30.40 29.65 30.40 1,816,658 54,700,906 30.111 18.42 18.39 18.45 18.00 18.45 2,993,191 18.275 0.83%
2014-03-18 0 30.10 30.00 30.15 29.55 30.20 2,222,334 66,508,840 29.927 18.27 18.21 18.30 17.93 18.33 3,661,598 18.164 0.67%
2014-03-17 0 29.90 29.75 29.95 29.55 30.15 1,649,366 49,215,169 29.839 18.15 18.06 18.18 17.93 18.30 2,717,555 18.110 0.17%
2014-03-14 0 29.85 29.85 29.95 29.55 30.45 2,677,041 80,230,696 29.970 18.12 18.12 18.18 17.93 18.48 4,410,789 18.190 -1.00%
2014-03-13 0 30.15 30.15 30.20 30.00 30.75 1,465,407 44,314,289 30.240 18.30 18.30 18.33 18.21 18.66 2,414,457 18.354 -0.99%
2014-03-12 0 30.45 30.35 30.40 29.80 30.65 2,997,164 90,602,009 30.229 18.48 18.42 18.45 18.09 18.60 4,938,236 18.347 -0.16%
2014-03-11 0 30.50 30.50 30.60 30.30 30.65 1,052,146 32,139,199 30.546 18.51 18.51 18.57 18.39 18.60 1,733,554 18.539 -0.33%
2014-03-10 0 30.60 30.50 30.60 30.20 30.95 2,324,672 70,932,400 30.513 18.57 18.51 18.57 18.33 18.78 3,830,213 18.519 -0.33%
2014-03-07 0 30.70 30.65 30.70 30.55 31.20 2,659,442 81,820,535 30.766 18.63 18.60 18.63 18.54 18.94 4,381,793 18.673 0.16%
2014-03-06 0 30.65 30.65 30.70 30.55 31.35 3,618,284 111,395,643 30.787 18.60 18.60 18.63 18.54 19.03 5,961,615 18.685 -0.39%
2014-03-05 0 31.45 31.45 31.55 31.40 32.35 2,852,393 90,354,407 31.677 18.68 18.68 18.73 18.65 19.21 4,803,567 18.810 -1.56%
2014-03-04 0 31.95 32.00 32.10 31.70 32.15 3,342,064 106,862,523 31.975 18.97 19.00 19.06 18.82 19.09 5,628,196 18.987 0.31%
2014-03-03 0 31.85 31.80 31.85 31.60 32.35 1,894,810 60,369,237 31.860 18.91 18.88 18.91 18.76 19.21 3,190,951 18.919 -0.93%
2014-02-28 0 32.15 32.10 32.15 31.80 32.20 2,067,759 66,232,493 32.031 19.09 19.06 19.09 18.88 19.12 3,482,205 19.020 0.31%
2014-02-27 0 32.05 32.05 32.10 31.35 32.20 4,399,900 139,780,350 31.769 19.03 19.03 19.06 18.62 19.12 7,409,642 18.865 0.47%
2014-02-26 0 31.90 31.90 31.95 31.45 32.30 2,758,536 87,776,961 31.820 18.94 18.94 18.97 18.68 19.18 4,645,507 18.895 -0.62%
2014-02-25 0 32.10 32.05 32.15 31.40 32.65 3,118,230 99,948,976 32.053 19.06 19.03 19.09 18.65 19.39 5,251,249 19.033 1.10%
2014-02-24 0 31.75 31.70 31.75 31.70 32.30 2,670,891 84,852,858 31.769 18.85 18.82 18.85 18.82 19.18 4,497,908 18.865 -0.47%
2014-02-21 0 31.90 31.85 31.90 31.85 32.60 4,537,317 145,424,722 32.051 18.94 18.91 18.94 18.91 19.36 7,641,059 19.032 -0.93%
2014-02-20 0 32.20 32.20 32.30 32.10 33.35 2,712,610 87,972,430 32.431 19.12 19.12 19.18 19.06 19.80 4,568,165 19.258 -1.98%
2014-02-19 0 32.85 32.80 32.85 31.05 33.40 7,988,517 259,207,574 32.448 19.51 19.48 19.51 18.44 19.83 13,453,046 19.268 4.78%
2014-02-18 0 31.35 31.25 31.35 31.10 32.10 7,049,991 221,685,100 31.445 18.62 18.56 18.62 18.47 19.06 11,872,523 18.672 2.96%
2014-02-17 0 30.45 30.35 30.40 30.20 30.60 1,632,535 49,738,441 30.467 18.08 18.02 18.05 17.93 18.17 2,749,267 18.092 1.16%
2014-02-14 0 30.10 30.00 30.10 29.75 30.10 574,712 17,217,295 29.958 17.87 17.81 17.87 17.67 17.87 967,843 17.789 1.35%
2014-02-13 0 29.70 29.65 29.70 29.35 30.00 1,727,966 51,147,448 29.600 17.64 17.61 17.64 17.43 17.81 2,909,978 17.577 -0.50%
2014-02-12 0 29.85 29.75 29.90 28.65 29.95 2,465,240 72,868,401 29.558 17.73 17.67 17.75 17.01 17.78 4,151,582 17.552 1.88%
2014-02-11 0 29.30 29.25 29.35 28.75 29.50 1,311,496 38,353,171 29.244 17.40 17.37 17.43 17.07 17.52 2,208,622 17.365 0.86%
2014-02-10 0 29.05 28.95 29.05 28.60 29.10 1,286,369 37,133,694 28.867 17.25 17.19 17.25 16.98 17.28 2,166,307 17.141 0.87%
2014-02-07 0 28.80 28.80 28.85 28.65 29.20 2,176,722 62,897,261 28.895 17.10 17.10 17.13 17.01 17.34 3,665,704 17.158 -1.37%
2014-02-06 0 29.20 29.10 29.15 28.50 29.30 2,981,369 86,217,941 28.919 17.34 17.28 17.31 16.92 17.40 5,020,768 17.172 1.57%
2014-02-05 0 28.75 28.75 28.85 28.55 29.00 2,383,139 68,466,653 28.730 17.07 17.07 17.13 16.95 17.22 4,013,320 17.060 -0.69%
2014-02-04 0 28.95 28.95 29.00 28.75 29.90 2,457,763 71,439,169 29.067 17.19 17.19 17.22 17.07 17.75 4,138,991 17.260 -1.70%
2014-01-30 0 29.45 29.40 29.45 29.20 29.75 1,491,333 43,983,639 29.493 17.49 17.46 17.49 17.34 17.67 2,511,476 17.513 -1.01%
2014-01-29 0 29.75 29.70 29.75 29.60 29.95 1,690,399 50,348,293 29.785 17.67 17.64 17.67 17.58 17.78 2,846,713 17.686 0.68%
2014-01-28 0 29.55 29.50 29.55 29.30 29.95 2,136,640 63,215,079 29.586 17.55 17.52 17.55 17.40 17.78 3,598,204 17.569 -1.01%
2014-01-27 0 29.85 29.85 29.90 29.60 30.15 2,498,668 74,633,685 29.869 17.73 17.73 17.75 17.58 17.90 4,207,877 17.737 -1.81%
2014-01-24 0 30.40 30.40 30.50 30.40 31.15 2,613,974 80,128,868 30.654 18.05 18.05 18.11 18.05 18.50 4,402,058 18.203 -2.88%
2014-01-23 0 31.30 31.20 31.35 31.00 31.85 1,180,313 36,924,127 31.283 18.59 18.53 18.62 18.41 18.91 1,987,704 18.576 -0.63%
2014-01-22 0 31.50 31.35 31.50 31.30 31.85 1,108,679 34,948,994 31.523 18.70 18.62 18.70 18.59 18.91 1,867,069 18.719 -0.47%
2014-01-21 0 31.65 31.60 31.70 31.50 31.95 565,409 17,940,012 31.729 18.79 18.76 18.82 18.70 18.97 952,176 18.841 0.96%
2014-01-20 0 31.35 31.30 31.35 31.30 32.00 1,110,730 34,991,719 31.503 18.62 18.59 18.62 18.59 19.00 1,870,523 18.707 -2.49%
2014-01-17 0 32.15 32.15 32.30 31.55 32.30 1,032,306 33,138,753 32.102 19.09 19.09 19.18 18.73 19.18 1,738,453 19.062 1.74%
2014-01-16 0 31.60 31.60 31.65 31.20 32.20 1,256,203 39,766,266 31.656 18.76 18.76 18.79 18.53 19.12 2,115,506 18.798 -0.63%
2014-01-15 0 31.80 31.75 31.90 31.30 31.90 966,673 30,640,267 31.697 18.88 18.85 18.94 18.59 18.94 1,627,924 18.822 1.27%
2014-01-14 0 31.40 31.30 31.40 31.00 31.80 983,725 30,844,326 31.355 18.65 18.59 18.65 18.41 18.88 1,656,640 18.619 -0.63%
2014-01-13 0 31.60 31.60 31.65 31.10 31.95 689,122 21,684,511 31.467 18.76 18.76 18.79 18.47 18.97 1,160,514 18.685 -0.16%
2014-01-10 0 31.65 31.65 31.75 31.20 31.95 1,508,317 47,888,866 31.750 18.79 18.79 18.85 18.53 18.97 2,540,078 18.853 0.64%
2014-01-09 0 31.45 31.35 31.45 31.10 31.70 2,809,843 88,479,161 31.489 18.68 18.62 18.68 18.47 18.82 4,731,910 18.698 -2.18%
2014-01-08 0 32.15 32.05 32.20 31.30 32.35 1,500,620 48,019,953 32.000 19.09 19.03 19.12 18.59 19.21 2,527,116 19.002 1.58%
2014-01-07 0 31.65 31.60 31.65 31.30 32.00 1,541,374 48,599,459 31.530 18.79 18.76 18.79 18.59 19.00 2,595,748 18.723 -0.31%
2014-01-06 0 31.75 31.70 31.75 31.40 32.05 1,954,821 61,824,701 31.627 18.85 18.82 18.85 18.65 19.03 3,292,012 18.780 -1.40%
2014-01-03 0 32.20 32.10 32.20 32.00 32.90 1,939,738 62,382,804 32.160 19.12 19.06 19.12 19.00 19.54 3,266,612 19.097 -2.42%
2014-01-02 0 33.00 32.90 33.00 32.65 33.45 731,194 24,120,394 32.988 19.60 19.54 19.60 19.39 19.86 1,231,366 19.588 0.46%
2013-12-31 0 32.85 32.85 32.90 32.55 32.95 1,466,220 48,072,379 32.787 19.51 19.51 19.54 19.33 19.57 2,469,185 19.469 0.61%
2013-12-30 0 32.65 32.65 32.70 32.60 33.30 1,257,687 41,350,497 32.878 19.39 19.39 19.42 19.36 19.77 2,118,005 19.523 -1.21%
2013-12-27 0 33.05 33.00 33.05 32.70 33.30 1,172,972 38,755,734 33.041 19.63 19.60 19.63 19.42 19.77 1,975,341 19.620 1.07%
2013-12-24 0 32.70 32.65 32.70 32.45 32.80 564,189 18,433,371 32.672 19.42 19.39 19.42 19.27 19.48 950,121 19.401 0.62%
2013-12-23 0 32.50 32.45 32.55 32.05 32.60 633,193 20,494,979 32.368 19.30 19.27 19.33 19.03 19.36 1,066,327 19.220 0.46%
2013-12-20 0 32.35 32.25 32.40 31.90 32.50 790,158 25,538,855 32.321 19.21 19.15 19.24 18.94 19.30 1,330,664 19.193 0.00%
2013-12-19 0 32.35 32.30 32.35 32.00 32.80 1,587,568 51,335,254 32.336 19.21 19.18 19.21 19.00 19.48 2,673,541 19.201 -0.46%
2013-12-18 0 32.50 32.30 32.50 32.25 32.65 1,509,308 49,013,943 32.474 19.30 19.18 19.30 19.15 19.39 2,541,747 19.284 0.00%
2013-12-17 0 32.50 32.35 32.50 32.20 32.70 1,112,064 36,065,640 32.431 19.30 19.21 19.30 19.12 19.42 1,872,769 19.258 0.15%
2013-12-16 0 32.45 32.45 32.50 32.15 32.65 1,229,825 39,812,267 32.372 19.27 19.27 19.30 19.09 19.39 2,071,084 19.223 -1.07%
2013-12-13 0 32.80 32.75 32.80 31.90 32.90 5,170,338 167,451,508 32.387 19.48 19.45 19.48 18.94 19.54 8,707,097 19.232 0.31%
2013-12-12 0 32.70 32.65 32.75 32.55 33.20 806,984 26,405,487 32.721 19.42 19.39 19.45 19.33 19.71 1,359,000 19.430 -0.61%
2013-12-11 0 32.90 32.75 32.80 32.50 33.65 2,602,176 85,697,502 32.933 19.54 19.45 19.48 19.30 19.98 4,382,189 19.556 -2.81%
2013-12-10 0 33.85 33.80 33.85 33.55 34.30 598,808 20,288,111 33.881 20.10 20.07 20.10 19.92 20.37 1,008,421 20.119 0.45%
2013-12-09 0 33.70 33.65 33.80 33.45 34.00 2,020,420 67,894,614 33.604 20.01 19.98 20.07 19.86 20.19 3,402,484 19.954 -0.44%
2013-12-06 0 33.85 33.80 33.85 33.35 33.95 1,853,604 62,470,641 33.702 20.10 20.07 20.10 19.80 20.16 3,121,558 20.013 0.15%
2013-12-05 0 33.80 33.75 33.80 33.35 34.05 1,980,172 66,681,391 33.675 20.07 20.04 20.07 19.80 20.22 3,334,705 19.996 -0.44%
2013-12-04 0 33.95 33.90 33.95 33.90 34.20 1,673,957 56,936,567 34.013 20.16 20.13 20.16 20.13 20.31 2,819,024 20.197 -0.88%
2013-12-03 0 34.25 34.20 34.25 34.05 34.70 1,532,233 52,424,087 34.214 20.34 20.31 20.34 20.22 20.61 2,580,354 20.317 -0.29%
2013-12-02 0 34.35 34.35 34.40 34.20 35.00 1,536,918 53,179,751 34.602 20.40 20.40 20.43 20.31 20.78 2,588,244 20.547 -0.29%
2013-11-29 0 34.45 34.45 34.55 33.90 34.60 3,162,586 108,433,300 34.286 20.46 20.46 20.52 20.13 20.55 5,325,946 20.359 0.88%
2013-11-28 0 34.15 34.10 34.15 34.05 34.45 2,605,687 89,156,589 34.216 20.28 20.25 20.28 20.22 20.46 4,388,102 20.318 -0.58%
2013-11-27 0 34.35 34.40 34.50 34.00 34.50 2,450,828 83,928,624 34.245 20.40 20.43 20.49 20.19 20.49 4,127,312 20.335 0.29%
2013-11-26 0 34.25 34.05 34.35 34.00 34.40 2,123,875 72,582,610 34.175 20.34 20.22 20.40 20.19 20.43 3,576,707 20.293 0.29%
2013-11-25 0 34.15 34.15 34.25 34.05 34.50 1,038,247 35,509,960 34.202 20.28 20.28 20.34 20.22 20.49 1,748,458 20.309 -0.15%
2013-11-22 0 34.20 34.10 34.20 34.00 34.35 1,814,867 61,986,791 34.155 20.31 20.25 20.31 20.19 20.40 3,056,323 20.281 0.74%
2013-11-21 0 33.95 33.95 34.05 33.90 34.30 1,833,258 62,383,202 34.029 20.16 20.16 20.22 20.13 20.37 3,087,294 20.206 -1.02%
2013-11-20 0 34.30 34.30 34.40 33.90 34.45 2,495,721 85,319,390 34.186 20.37 20.37 20.43 20.13 20.46 4,202,914 20.300 0.29%
2013-11-19 0 34.20 34.15 34.30 34.00 34.50 2,525,330 86,570,227 34.281 20.31 20.28 20.37 20.19 20.49 4,252,777 20.356 -0.15%
2013-11-18 0 34.25 34.20 34.30 33.65 34.45 1,964,693 67,113,685 34.160 20.34 20.31 20.37 19.98 20.46 3,308,637 20.284 1.48%
2013-11-15 0 33.75 33.75 33.85 33.35 33.95 1,258,733 42,437,679 33.715 20.04 20.04 20.10 19.80 20.16 2,119,767 20.020 0.75%
2013-11-14 0 33.50 33.40 33.55 33.25 33.90 1,069,496 35,770,068 33.446 19.89 19.83 19.92 19.74 20.13 1,801,083 19.860 0.00%
2013-11-13 0 33.50 33.45 33.50 33.35 34.30 2,239,909 75,240,502 33.591 19.89 19.86 19.89 19.80 20.37 3,772,114 19.947 -1.33%
2013-11-12 0 33.95 33.95 34.00 33.70 34.25 2,381,794 80,889,684 33.962 20.16 20.16 20.19 20.01 20.34 4,011,055 20.167 -0.88%
2013-11-11 0 34.25 34.20 34.30 33.30 34.40 2,219,792 75,488,511 34.007 20.34 20.31 20.37 19.77 20.43 3,738,236 20.194 1.48%
2013-11-08 0 33.75 33.70 33.80 33.25 33.80 2,488,182 83,632,958 33.612 20.04 20.01 20.07 19.74 20.07 4,190,218 19.959 1.35%
2013-11-07 0 33.30 33.20 33.30 33.10 33.65 1,247,720 41,628,996 33.364 19.77 19.71 19.77 19.66 19.98 2,101,220 19.812 -0.45%
2013-11-06 0 33.45 33.35 33.50 33.10 33.75 2,554,335 85,837,269 33.605 19.86 19.80 19.89 19.66 20.04 4,301,623 19.955 0.45%
2013-11-05 0 33.30 33.30 33.35 32.90 33.65 1,727,396 57,712,278 33.410 19.77 19.77 19.80 19.54 19.98 2,909,018 19.839 -1.04%
2013-11-04 0 33.65 33.60 33.65 33.30 33.70 1,509,832 50,697,628 33.578 19.98 19.95 19.98 19.77 20.01 2,542,629 19.939 0.75%
2013-11-01 0 33.40 33.35 33.40 32.90 33.40 1,438,690 47,778,134 33.209 19.83 19.80 19.83 19.54 19.83 2,422,823 19.720 -0.45%
2013-10-31 0 33.55 33.40 33.55 33.00 33.65 2,636,311 88,067,200 33.405 19.92 19.83 19.92 19.60 19.98 4,439,674 19.836 0.90%
2013-10-30 0 33.25 33.20 33.35 32.85 33.40 2,233,779 74,092,018 33.169 19.74 19.71 19.80 19.51 19.83 3,761,791 19.696 1.06%
2013-10-29 0 32.90 32.85 33.00 32.50 33.10 1,521,493 50,097,575 32.927 19.54 19.51 19.60 19.30 19.66 2,562,267 19.552 1.23%
2013-10-28 0 32.50 32.50 32.65 32.00 33.00 1,561,672 51,142,782 32.749 19.30 19.30 19.39 19.00 19.60 2,629,930 19.446 0.46%
2013-10-25 0 32.35 32.30 32.40 32.25 33.05 1,796,669 58,433,904 32.523 19.21 19.18 19.24 19.15 19.63 3,025,677 19.313 -0.31%
2013-10-24 0 32.45 32.40 32.45 32.20 33.00 2,617,564 85,214,196 32.555 19.27 19.24 19.27 19.12 19.60 4,408,103 19.331 -0.92%
2013-10-23 0 32.75 32.60 32.70 32.55 33.20 1,525,762 50,216,986 32.913 19.45 19.36 19.42 19.33 19.71 2,569,456 19.544 -0.15%
2013-10-22 0 32.80 32.70 32.80 32.60 33.05 1,896,870 62,158,616 32.769 19.48 19.42 19.48 19.36 19.63 3,194,420 19.458 -0.61%
2013-10-21 0 33.00 32.80 33.00 32.80 33.25 732,913 24,208,681 33.031 19.60 19.48 19.60 19.48 19.74 1,234,261 19.614 0.30%
2013-10-18 0 32.90 32.85 32.90 32.80 33.45 1,924,525 63,361,720 32.923 19.54 19.51 19.54 19.48 19.86 3,240,992 19.550 -0.30%
2013-10-17 0 33.00 32.95 33.00 32.90 33.45 1,810,010 60,001,217 33.150 19.60 19.57 19.60 19.54 19.86 3,048,144 19.685 0.15%
2013-10-16 0 32.95 32.80 32.95 32.80 33.40 1,390,974 45,878,371 32.983 19.57 19.48 19.57 19.48 19.83 2,342,467 19.585 0.15%
2013-10-15 0 32.90 32.90 33.00 32.90 33.65 1,517,306 50,409,119 33.223 19.54 19.54 19.60 19.54 19.98 2,555,216 19.728 -1.64%
2013-10-11 0 33.45 33.45 33.50 33.20 33.50 2,481,050 82,931,062 33.426 19.86 19.86 19.89 19.71 19.89 4,178,207 19.848 1.36%
2013-10-10 0 33.00 32.90 33.00 32.55 33.25 1,749,805 57,706,839 32.979 19.60 19.54 19.60 19.33 19.74 2,946,755 19.583 0.46%
2013-10-09 0 32.85 32.85 32.90 32.60 33.25 963,705 31,729,964 32.925 19.51 19.51 19.54 19.36 19.74 1,622,925 19.551 -0.30%
2013-10-08 0 32.95 32.90 33.10 32.55 33.40 2,052,165 67,948,122 33.110 19.57 19.54 19.66 19.33 19.83 3,455,944 19.661 1.07%
2013-10-07 0 32.60 32.55 32.65 32.45 33.05 1,121,976 36,706,726 32.716 19.36 19.33 19.39 19.27 19.63 1,889,461 19.427 -0.61%
2013-10-04 0 32.80 32.75 32.95 32.75 33.10 1,106,432 36,363,388 32.865 19.48 19.45 19.57 19.45 19.66 1,863,285 19.516 -0.30%
2013-10-03 0 32.90 32.75 32.90 32.70 33.30 3,266,313 107,556,835 32.929 19.54 19.45 19.54 19.42 19.77 5,500,628 19.554 -0.30%
2013-10-02 0 33.00 32.95 33.00 32.50 33.35 2,297,887 75,748,556 32.964 19.60 19.57 19.60 19.30 19.80 3,869,752 19.575 0.46%
2013-09-30 0 32.85 32.85 32.90 32.70 33.35 3,763,514 124,112,511 32.978 19.51 19.51 19.54 19.42 19.80 6,337,938 19.582 -1.20%
2013-09-27 0 33.25 33.15 33.30 32.95 33.40 3,169,054 105,310,691 33.231 19.74 19.68 19.77 19.57 19.83 5,336,839 19.733 0.00%
2013-09-26 0 33.25 33.25 33.30 32.85 33.40 3,728,238 123,544,871 33.138 19.74 19.74 19.77 19.51 19.83 6,278,531 19.677 0.45%
2013-09-25 0 33.10 33.10 33.15 32.60 33.40 4,959,474 163,756,307 33.019 19.66 19.66 19.68 19.36 19.83 8,351,992 19.607 1.22%
2013-09-24 0 32.70 32.60 32.70 32.00 33.00 3,544,112 115,702,084 32.646 19.42 19.36 19.42 19.00 19.60 5,968,454 19.386 1.55%
2013-09-23 0 32.20 32.15 32.30 32.05 32.85 1,779,893 57,652,997 32.391 19.12 19.09 19.18 19.03 19.51 2,997,425 19.234 -1.38%
2013-09-19 0 32.65 32.65 32.75 32.00 33.25 6,226,855 203,860,014 32.739 19.39 19.39 19.45 19.00 19.74 10,486,322 19.441 1.87%
2013-09-18 0 32.05 32.05 32.15 32.00 33.90 6,564,198 213,339,904 32.501 19.03 19.03 19.09 19.00 20.13 11,054,424 19.299 -4.47%
2013-09-17 0 33.55 33.50 33.60 32.10 33.85 9,651,294 320,772,550 33.236 19.92 19.89 19.95 19.06 20.10 16,253,242 19.736 5.67%
2013-09-16 0 31.75 31.75 31.80 31.65 32.20 1,461,790 46,656,696 31.918 18.85 18.85 18.88 18.79 19.12 2,461,724 18.953 -0.63%
2013-09-13 0 31.95 31.80 31.95 31.35 32.00 2,657,823 84,517,693 31.800 18.97 18.88 18.97 18.62 19.00 4,475,901 18.883 1.75%
2013-09-12 0 31.40 31.25 31.40 31.20 31.90 2,003,971 63,275,110 31.575 18.65 18.56 18.65 18.53 18.94 3,374,783 18.749 -0.79%
2013-09-11 0 31.65 31.55 31.75 31.30 31.85 1,985,253 62,743,152 31.605 18.79 18.73 18.85 18.59 18.91 3,343,261 18.767 -0.16%
2013-09-10 0 31.70 31.65 31.75 31.20 31.80 2,049,331 64,771,759 31.606 18.82 18.79 18.85 18.53 18.88 3,451,172 18.768 1.60%
2013-09-09 0 31.20 31.20 31.30 31.10 31.80 1,475,713 46,325,040 31.392 18.53 18.53 18.59 18.47 18.88 2,485,171 18.641 -1.11%
2013-09-06 0 31.55 31.50 31.60 30.90 31.60 1,988,943 62,223,575 31.285 18.73 18.70 18.76 18.35 18.76 3,349,475 18.577 0.00%
2013-09-05 0 31.55 31.40 31.55 31.10 32.00 3,694,681 116,155,058 31.438 18.73 18.65 18.73 18.47 19.00 6,222,020 18.668 1.45%
2013-09-04 0 31.10 31.00 31.10 30.35 31.30 2,243,443 69,338,291 30.907 18.47 18.41 18.47 18.02 18.59 3,778,066 18.353 1.80%
2013-09-03 0 30.55 30.55 30.70 30.30 31.00 1,555,740 47,689,457 30.654 18.14 18.14 18.23 17.99 18.41 2,619,941 18.202 0.66%
2013-09-02 0 30.35 30.30 30.35 30.00 30.50 1,293,627 39,273,954 30.360 18.02 17.99 18.02 17.81 18.11 2,178,530 18.028 1.17%
2013-08-30 0 30.00 29.75 30.00 29.60 30.40 3,779,960 113,417,110 30.005 17.81 17.67 17.81 17.58 18.05 6,365,634 17.817 0.50%
2013-08-29 0 29.85 29.85 29.90 29.75 30.30 1,628,700 48,741,100 29.926 17.73 17.73 17.75 17.67 17.99 2,742,809 17.771 0.51%
2013-08-28 0 29.70 29.75 29.85 29.60 30.50 2,294,180 68,537,674 29.875 17.64 17.67 17.73 17.58 18.11 3,863,509 17.740 -2.78%
2013-08-27 0 30.55 30.50 30.55 30.20 31.00 1,740,175 53,209,217 30.577 18.14 18.11 18.14 17.93 18.41 2,930,538 18.157 -0.97%
2013-08-26 0 30.85 30.85 30.90 30.60 31.20 1,401,040 43,166,298 30.810 18.32 18.32 18.35 18.17 18.53 2,359,419 18.295 1.31%
2013-08-23 0 30.45 30.40 30.55 30.20 30.70 936,133 28,513,055 30.458 18.08 18.05 18.14 17.93 18.23 1,576,493 18.086 0.33%
2013-08-22 0 30.35 30.25 30.35 29.90 30.60 2,558,101 77,233,009 30.192 18.02 17.96 18.02 17.75 18.17 4,307,965 17.928 0.17%
2013-08-21 0 30.30 30.30 30.35 30.10 30.65 2,540,022 77,011,604 30.319 17.99 17.99 18.02 17.87 18.20 4,277,519 18.004 -1.62%
2013-08-20 0 30.80 30.80 30.85 30.55 31.45 2,070,012 64,132,399 30.982 18.29 18.29 18.32 18.14 18.68 3,485,999 18.397 -1.44%
2013-08-19 0 31.25 31.20 31.40 31.20 31.50 1,271,230 39,845,277 31.344 18.56 18.53 18.65 18.53 18.70 2,140,812 18.612 -0.70%
2013-08-16 0 31.90 31.95 32.00 31.60 32.25 1,702,450 54,271,835 31.879 18.69 18.72 18.75 18.51 18.89 2,906,182 18.675 -1.09%
2013-08-15 0 32.25 32.25 32.30 31.50 32.50 4,038,334 130,086,278 32.213 18.89 18.89 18.92 18.45 19.04 6,893,672 18.870 0.62%
2013-08-13 0 32.05 32.05 32.10 30.70 32.10 5,793,801 183,803,232 31.724 18.77 18.77 18.80 17.98 18.80 9,890,357 18.584 3.72%
2013-08-12 0 30.90 30.85 30.95 30.05 30.95 1,959,706 60,293,167 30.766 18.10 18.07 18.13 17.60 18.13 3,345,333 18.023 1.31%
2013-08-09 0 30.50 30.40 30.50 30.20 30.60 1,983,464 60,410,798 30.457 17.87 17.81 17.87 17.69 17.93 3,385,889 17.842 0.83%
2013-08-08 0 30.25 30.25 30.35 30.05 30.45 1,327,534 40,163,748 30.254 17.72 17.72 17.78 17.60 17.84 2,266,178 17.723 0.17%
2013-08-07 0 30.20 30.15 30.25 29.90 30.50 2,048,074 61,898,479 30.223 17.69 17.66 17.72 17.52 17.87 3,496,182 17.705 0.33%
2013-08-06 0 30.10 30.05 30.15 29.95 30.20 1,377,069 41,416,093 30.076 17.63 17.60 17.66 17.54 17.69 2,350,737 17.618 -0.99%
2013-08-05 0 30.40 30.35 30.40 30.10 30.45 3,254,278 98,721,476 30.336 17.81 17.78 17.81 17.63 17.84 5,555,243 17.771 1.33%
2013-08-02 0 30.00 30.00 30.05 29.55 30.05 4,621,373 138,033,411 29.868 17.57 17.57 17.60 17.31 17.60 7,888,954 17.497 1.87%
2013-08-01 0 29.45 29.45 29.55 28.90 30.20 3,610,683 106,888,454 29.603 17.25 17.25 17.31 16.93 17.69 6,163,647 17.342 1.20%
2013-07-31 0 29.10 29.05 29.10 28.80 29.25 1,989,881 57,809,542 29.052 17.05 17.02 17.05 16.87 17.13 3,396,843 17.019 0.00%
2013-07-30 0 29.10 29.15 29.25 28.55 29.25 3,058,458 88,625,262 28.977 17.05 17.08 17.13 16.72 17.13 5,220,967 16.975 0.52%
2013-07-29 0 28.95 28.95 29.15 28.45 29.20 2,542,237 73,344,216 28.850 16.96 16.96 17.08 16.67 17.11 4,339,747 16.901 -0.17%
2013-07-26 0 29.00 28.90 29.05 28.55 29.10 2,372,344 68,354,455 28.813 16.99 16.93 17.02 16.72 17.05 4,049,730 16.879 0.35%
2013-07-25 0 28.90 28.80 28.90 28.45 28.90 1,650,424 47,338,401 28.683 16.93 16.87 16.93 16.67 16.93 2,817,370 16.802 0.70%
2013-07-24 0 28.70 28.65 28.70 28.25 28.80 2,163,007 61,884,061 28.610 16.81 16.78 16.81 16.55 16.87 3,692,379 16.760 0.88%
2013-07-23 0 28.45 28.40 28.55 27.65 28.60 1,855,502 52,354,842 28.216 16.67 16.64 16.72 16.20 16.75 3,167,450 16.529 2.34%
2013-07-22 0 27.80 27.70 27.80 27.35 27.90 964,827 26,689,812 27.663 16.29 16.23 16.29 16.02 16.34 1,647,016 16.205 0.36%
2013-07-19 0 27.70 27.60 27.75 27.30 27.80 1,108,500 30,585,292 27.592 16.23 16.17 16.26 15.99 16.29 1,892,274 16.163 -0.36%
2013-07-18 0 27.80 27.75 27.90 27.60 28.00 1,517,233 42,195,517 27.811 16.29 16.26 16.34 16.17 16.40 2,590,005 16.292 -0.54%
2013-07-17 0 27.95 27.90 27.95 27.75 28.20 774,458 21,668,197 27.979 16.37 16.34 16.37 16.26 16.52 1,322,045 16.390 -0.18%
2013-07-16 0 28.00 27.85 28.00 27.75 28.00 783,666 21,841,646 27.871 16.40 16.31 16.40 16.26 16.40 1,337,764 16.327 -0.18%
2013-07-15 0 28.05 27.95 28.05 27.80 28.20 1,026,891 28,729,314 27.977 16.43 16.37 16.43 16.29 16.52 1,752,963 16.389 0.18%
2013-07-12 0 28.00 27.95 28.05 27.90 28.50 1,153,931 32,425,008 28.100 16.40 16.37 16.43 16.34 16.70 1,969,828 16.461 -1.23%
2013-07-11 0 28.35 28.30 28.35 27.90 28.50 1,808,271 51,103,293 28.261 16.61 16.58 16.61 16.34 16.70 3,086,824 16.555 1.61%
2013-07-10 0 27.90 27.90 27.95 27.40 28.00 1,655,956 45,876,654 27.704 16.34 16.34 16.37 16.05 16.40 2,826,814 16.229 1.45%
2013-07-09 0 27.50 27.45 27.65 27.35 27.70 1,552,901 42,774,038 27.545 16.11 16.08 16.20 16.02 16.23 2,650,893 16.136 -0.54%
2013-07-08 0 27.65 27.60 27.65 27.30 28.00 2,444,408 67,153,940 27.472 16.20 16.17 16.20 15.99 16.40 4,172,747 16.093 -1.43%
2013-07-05 0 28.05 28.05 28.15 27.60 28.30 2,956,904 83,107,038 28.106 16.43 16.43 16.49 16.17 16.58 5,047,608 16.465 2.37%
2013-07-04 0 27.40 27.30 27.40 27.00 27.40 724,219 19,709,547 27.215 16.05 15.99 16.05 15.82 16.05 1,236,284 15.943 1.29%
2013-07-03 0 27.05 27.00 27.05 27.00 27.45 2,960,993 80,232,514 27.096 15.85 15.82 15.85 15.82 16.08 5,054,588 15.873 -1.81%
2013-07-02 0 27.55 27.50 27.55 27.40 27.90 3,305,878 91,218,733 27.593 16.14 16.11 16.14 16.05 16.34 5,643,327 16.164 -1.43%
2013-06-28 0 27.95 27.95 28.00 27.40 28.70 3,249,770 91,015,759 28.007 16.37 16.37 16.40 16.05 16.81 5,547,547 16.406 1.27%
2013-06-27 0 27.60 27.60 27.65 27.25 28.10 2,283,662 63,366,383 27.748 16.17 16.17 16.20 15.96 16.46 3,898,344 16.255 0.18%
2013-06-26 0 27.55 27.45 27.70 26.70 27.70 3,765,181 102,727,137 27.283 16.14 16.08 16.23 15.64 16.23 6,427,384 15.983 2.42%
2013-06-25 0 26.90 26.95 27.00 26.90 27.55 3,767,219 102,000,326 27.076 15.76 15.79 15.82 15.76 16.14 6,430,863 15.861 -1.28%
2013-06-24 0 27.25 27.20 27.25 26.65 27.55 2,639,228 71,836,570 27.219 15.96 15.93 15.96 15.61 16.14 4,505,316 15.945 -0.37%
2013-06-21 0 27.35 27.25 27.35 26.50 27.55 6,371,472 172,705,168 27.106 16.02 15.96 16.02 15.52 16.14 10,876,475 15.879 -0.73%
2013-06-20 0 27.55 27.55 27.60 27.35 28.05 4,732,344 130,564,490 27.590 16.14 16.14 16.17 16.02 16.43 8,078,388 16.162 -2.48%
2013-06-19 0 28.25 28.20 28.30 27.90 28.55 3,686,291 103,751,272 28.145 16.55 16.52 16.58 16.34 16.72 6,292,714 16.488 0.00%
2013-06-18 0 28.25 28.20 28.30 27.85 28.45 5,673,904 159,818,110 28.167 16.55 16.52 16.58 16.31 16.67 9,685,686 16.500 -0.53%
2013-06-17 0 28.40 28.30 28.35 27.80 28.45 3,385,832 95,518,978 28.211 16.64 16.58 16.61 16.29 16.67 5,779,813 16.526 1.43%
2013-06-14 0 28.00 27.85 28.00 27.70 28.15 3,488,983 97,523,681 27.952 16.40 16.31 16.40 16.23 16.49 5,955,898 16.374 0.36%
2013-06-13 0 27.90 27.85 27.90 27.80 28.30 6,659,639 186,346,180 27.981 16.34 16.31 16.34 16.29 16.58 11,368,393 16.392 -1.41%
2013-06-11 0 28.30 28.25 28.30 28.00 28.45 3,036,628 85,853,699 28.273 16.58 16.55 16.58 16.40 16.67 5,183,701 16.562 -1.05%
2013-06-10 0 28.60 28.55 28.60 28.20 28.80 3,595,400 102,554,671 28.524 16.75 16.72 16.75 16.52 16.87 6,137,558 16.709 0.35%
2013-06-07 0 28.50 28.50 28.55 28.50 28.95 3,233,992 92,609,927 28.636 16.70 16.70 16.72 16.70 16.96 5,520,613 16.775 -0.35%
2013-06-06 0 28.60 28.60 28.70 28.30 29.30 4,339,413 124,767,359 28.752 16.75 16.75 16.81 16.58 17.16 7,407,632 16.843 -2.56%
2013-06-05 0 29.35 29.35 29.40 29.10 29.70 3,597,253 105,760,973 29.400 17.19 17.19 17.22 17.05 17.40 6,140,721 17.223 -2.17%
2013-06-04 0 30.00 29.95 30.00 29.60 30.00 1,661,196 49,569,867 29.840 17.57 17.54 17.57 17.34 17.57 2,835,759 17.480 -0.17%
2013-06-03 0 30.05 30.00 30.15 29.80 30.45 2,149,485 64,935,355 30.210 17.60 17.57 17.66 17.46 17.84 3,669,296 17.697 -1.15%
2013-05-31 0 30.40 30.25 30.40 29.80 30.50 3,500,148 106,022,079 30.291 17.81 17.72 17.81 17.46 17.87 5,974,957 17.744 0.50%
2013-05-30 0 30.25 30.15 30.30 30.00 30.50 1,833,336 55,314,832 30.172 17.72 17.66 17.75 17.57 17.87 3,129,612 17.675 -0.49%
2013-05-29 0 30.40 30.35 30.45 30.35 30.60 1,855,200 56,519,469 30.465 17.81 17.78 17.84 17.78 17.93 3,166,935 17.847 -0.82%
2013-05-28 0 30.65 30.60 30.65 30.15 30.80 2,488,152 75,906,816 30.507 17.95 17.93 17.95 17.66 18.04 4,247,421 17.871 -0.16%
2013-05-27 0 30.70 30.65 30.80 30.40 30.80 574,431 17,623,296 30.680 17.98 17.95 18.04 17.81 18.04 980,587 17.972 0.33%
2013-05-24 0 30.60 30.55 30.70 30.40 30.70 1,108,335 33,883,280 30.571 17.93 17.90 17.98 17.81 17.98 1,891,993 17.909 -0.16%
2013-05-23 0 30.65 30.55 30.65 30.20 31.10 3,631,572 110,766,828 30.501 17.95 17.90 17.95 17.69 18.22 6,199,306 17.868 -1.61%
2013-05-22 0 31.15 31.15 31.20 30.90 31.80 1,067,620 33,262,749 31.156 18.25 18.25 18.28 18.10 18.63 1,822,490 18.251 -0.95%
2013-05-21 0 31.45 31.45 31.60 30.90 31.60 1,500,614 47,116,526 31.398 18.42 18.42 18.51 18.10 18.51 2,561,636 18.393 0.32%
2013-05-20 0 31.35 31.35 31.45 30.85 31.60 1,549,103 48,515,213 31.318 18.36 18.36 18.42 18.07 18.51 2,644,409 18.346 0.97%
2013-05-16 0 31.05 30.95 31.05 30.55 31.35 3,509,941 108,867,357 31.017 18.19 18.13 18.19 17.90 18.36 5,991,674 18.170 -0.32%
2013-05-15 0 31.15 31.15 31.20 31.05 31.80 2,571,133 80,328,925 31.243 18.25 18.25 18.28 18.19 18.63 4,389,074 18.302 -0.80%
2013-05-14 0 31.40 31.35 31.45 31.10 31.85 2,438,860 76,577,820 31.399 18.39 18.36 18.42 18.22 18.66 4,163,277 18.394 -1.10%
2013-05-13 0 31.75 31.70 31.75 31.50 31.90 1,325,716 42,031,689 31.705 18.60 18.57 18.60 18.45 18.69 2,263,075 18.573 -0.63%
2013-05-10 0 31.95 31.85 31.95 31.35 31.95 2,542,000 80,603,875 31.709 18.72 18.66 18.72 18.36 18.72 4,339,343 18.575 0.31%
2013-05-09 0 31.85 31.80 31.85 31.25 31.90 2,825,567 89,276,038 31.596 18.66 18.63 18.66 18.31 18.69 4,823,408 18.509 0.63%
2013-05-08 0 31.65 31.50 31.65 31.35 31.75 1,199,122 37,813,447 31.534 18.54 18.45 18.54 18.36 18.60 2,046,971 18.473 0.16%
2013-05-07 0 31.60 31.55 31.60 31.05 31.75 1,297,284 40,930,457 31.551 18.51 18.48 18.51 18.19 18.60 2,214,540 18.483 0.96%
2013-05-06 0 31.30 31.30 31.35 31.30 31.85 584,778 18,383,205 31.436 18.34 18.34 18.36 18.34 18.66 998,250 18.415 -0.32%
2013-05-03 0 31.40 31.35 31.40 31.20 31.85 1,531,994 48,200,654 31.463 18.39 18.36 18.39 18.28 18.66 2,615,203 18.431 1.29%
2013-05-02 0 31.00 31.00 31.05 30.85 31.30 2,005,104 62,223,140 31.032 18.16 18.16 18.19 18.07 18.34 3,422,830 18.179 -2.82%
2013-04-30 0 31.90 31.80 31.95 31.35 31.95 2,636,347 83,663,138 31.734 18.69 18.63 18.72 18.36 18.72 4,500,398 18.590 1.92%
2013-04-29 0 31.30 31.20 31.30 31.00 31.45 1,001,737 31,264,182 31.210 18.34 18.28 18.34 18.16 18.42 1,710,024 18.283 0.00%
2013-04-26 0 31.30 31.30 31.35 30.80 31.50 2,383,160 74,161,028 31.119 18.34 18.34 18.36 18.04 18.45 4,068,193 18.229 0.81%
2013-04-25 0 31.05 31.00 31.05 30.35 31.20 2,754,570 84,772,888 30.775 18.19 18.16 18.19 17.78 18.28 4,702,212 18.028 1.31%
2013-04-24 0 30.65 30.60 30.75 30.00 30.75 2,708,551 82,083,212 30.305 17.95 17.93 18.01 17.57 18.01 4,623,655 17.753 2.51%
2013-04-23 0 29.90 29.90 30.00 29.75 30.10 2,217,665 66,524,000 29.997 17.52 17.52 17.57 17.43 17.63 3,785,684 17.573 -0.33%
2013-04-22 0 30.00 29.95 30.05 29.80 30.15 1,296,941 38,911,011 30.002 17.57 17.54 17.60 17.46 17.66 2,213,954 17.575 -0.50%
2013-04-19 0 30.15 30.05 30.15 29.35 30.20 2,859,280 84,947,441 29.709 17.66 17.60 17.66 17.19 17.69 4,880,958 17.404 2.38%
2013-04-18 0 29.45 29.35 29.45 29.25 29.90 1,976,059 58,306,701 29.507 17.25 17.19 17.25 17.13 17.52 3,373,248 17.285 -1.34%
2013-04-17 0 29.85 29.80 29.95 29.75 30.20 2,363,039 70,676,311 29.909 17.49 17.46 17.54 17.43 17.69 4,033,846 17.521 -0.83%
2013-04-16 0 30.10 30.05 30.15 29.30 30.45 2,738,871 82,203,805 30.014 17.63 17.60 17.66 17.16 17.84 4,675,413 17.582 1.18%
2013-04-15 0 29.75 29.75 29.80 29.65 30.25 2,414,844 72,530,571 30.035 17.43 17.43 17.46 17.37 17.72 4,122,280 17.595 -1.00%
2013-04-12 0 30.05 30.05 30.15 30.05 30.50 1,648,719 49,937,597 30.289 17.60 17.60 17.66 17.60 17.87 2,814,460 17.743 0.00%
2013-04-11 0 30.05 30.00 30.05 29.80 30.85 2,160,797 65,355,786 30.246 17.60 17.57 17.60 17.46 18.07 3,688,607 17.718 1.35%
2013-04-10 0 29.65 29.65 29.70 29.50 30.00 2,229,130 66,261,068 29.725 17.37 17.37 17.40 17.28 17.57 3,805,255 17.413 -0.84%
2013-04-09 0 29.90 29.85 29.90 29.85 30.30 2,298,148 68,881,140 29.972 17.52 17.49 17.52 17.49 17.75 3,923,073 17.558 -0.50%
2013-04-08 0 30.05 29.95 30.05 29.90 30.40 2,076,854 62,385,829 30.039 17.60 17.54 17.60 17.52 17.81 3,545,311 17.597 0.00%
2013-04-05 0 30.05 30.05 30.10 30.00 31.10 2,531,599 76,776,679 30.327 17.60 17.60 17.63 17.57 18.22 4,321,587 17.766 -3.53%
2013-04-03 0 31.15 31.10 31.15 31.05 32.25 2,177,664 68,254,515 31.343 18.25 18.22 18.25 18.19 18.89 3,717,400 18.361 0.00%
2013-04-02 0 31.15 31.10 31.15 30.40 31.20 2,367,157 72,964,334 30.824 18.25 18.22 18.25 17.81 18.28 4,040,875 18.057 1.80%
2013-03-28 0 30.60 30.55 30.65 30.35 30.95 1,253,014 38,348,732 30.605 17.93 17.90 17.95 17.78 18.13 2,138,968 17.929 -0.81%
2013-03-27 0 30.85 30.85 31.00 30.65 31.15 1,258,333 38,838,098 30.865 18.07 18.07 18.16 17.95 18.25 2,148,048 18.081 -0.16%
2013-03-26 0 30.90 30.90 30.95 30.35 31.00 1,605,327 49,303,579 30.712 18.10 18.10 18.13 17.78 18.16 2,740,387 17.991 0.82%
2013-03-25 0 30.65 30.60 30.65 30.35 30.80 1,988,834 60,881,180 30.611 17.95 17.93 17.95 17.78 18.04 3,395,056 17.932 0.16%
2013-03-22 0 30.60 30.60 30.65 30.30 30.95 1,789,813 54,789,853 30.612 17.93 17.93 17.95 17.75 18.13 3,055,315 17.933 0.00%
2013-03-21 0 30.60 30.50 30.60 30.35 30.80 1,729,427 52,826,929 30.546 17.93 17.87 17.93 17.78 18.04 2,952,233 17.894 0.16%
2013-03-20 0 30.55 30.50 30.65 30.30 30.75 2,787,678 85,103,848 30.529 17.90 17.87 17.95 17.75 18.01 4,758,729 17.884 -0.65%
2013-03-19 0 30.75 30.65 30.75 30.35 31.15 2,079,341 63,950,134 30.755 18.01 17.95 18.01 17.78 18.25 3,549,557 18.016 -0.81%
2013-03-18 0 31.00 30.95 31.05 30.55 31.40 3,716,874 115,419,615 31.053 18.16 18.13 18.19 17.90 18.39 6,344,921 18.191 -1.27%
2013-03-15 0 31.40 31.40 31.80 31.30 32.20 9,531,944 301,331,265 31.613 18.39 18.39 18.63 18.34 18.86 16,271,585 18.519 -0.48%
2013-03-14 0 31.55 31.40 31.55 30.55 31.55 2,937,286 91,603,211 31.186 18.48 18.39 18.48 17.90 18.48 5,014,119 18.269 1.45%
2013-03-13 0 31.10 31.10 31.25 30.70 31.80 3,573,563 111,762,698 31.275 18.22 18.22 18.31 17.98 18.63 6,100,281 18.321 -1.64%
2013-03-12 0 32.25 32.20 32.25 32.20 32.70 2,793,235 90,588,085 32.431 18.52 18.49 18.52 18.49 18.78 4,863,218 18.627 0.00%
2013-03-11 0 32.25 32.15 32.25 32.00 32.45 1,360,907 43,931,796 32.281 18.52 18.47 18.52 18.38 18.64 2,369,434 18.541 0.00%
2013-03-08 0 32.25 32.15 32.25 31.85 32.40 2,505,528 80,709,206 32.212 18.52 18.47 18.52 18.29 18.61 4,362,300 18.502 0.47%
2013-03-07 0 32.10 32.00 32.10 31.40 32.15 2,922,176 93,598,079 32.030 18.44 18.38 18.44 18.03 18.47 5,087,713 18.397 1.42%
2013-03-06 0 31.65 31.55 31.70 31.25 31.90 2,152,485 68,024,315 31.603 18.18 18.12 18.21 17.95 18.32 3,747,627 18.151 0.48%
2013-03-05 0 31.50 31.50 31.60 31.50 31.95 2,087,186 66,037,838 31.640 18.09 18.09 18.15 18.09 18.35 3,633,937 18.173 0.00%
2013-03-04 0 31.50 31.50 31.60 31.20 31.90 4,526,673 142,853,511 31.558 18.09 18.09 18.15 17.92 18.32 7,881,255 18.126 -0.63%
2013-03-01 0 31.70 31.70 31.75 31.55 32.20 8,692,951 276,597,852 31.819 18.21 18.21 18.24 18.12 18.49 15,135,037 18.275 0.00%
2013-02-28 0 31.70 31.55 31.60 31.55 32.20 7,103,407 226,342,186 31.864 18.21 18.12 18.15 18.12 18.49 12,367,529 18.301 0.48%
2013-02-27 0 31.55 31.50 31.55 31.30 32.40 5,168,207 164,122,196 31.756 18.12 18.09 18.12 17.98 18.61 8,998,210 18.239 0.96%
2013-02-26 0 31.25 31.30 31.35 30.60 31.70 3,363,414 105,021,773 31.225 17.95 17.98 18.01 17.58 18.21 5,855,939 17.934 1.13%
2013-02-25 0 30.90 30.90 30.95 30.35 31.05 1,930,598 59,442,045 30.789 17.75 17.75 17.78 17.43 17.83 3,361,306 17.684 -0.32%
2013-02-22 0 31.00 30.95 31.05 30.55 31.05 1,316,764 40,568,286 30.809 17.81 17.78 17.83 17.55 17.83 2,292,578 17.695 -0.48%
2013-02-21 0 31.15 31.05 31.15 30.80 31.20 2,652,310 82,219,922 30.999 17.89 17.83 17.89 17.69 17.92 4,617,857 17.805 -0.48%
2013-02-20 0 31.30 31.25 31.30 31.20 31.70 1,701,318 53,267,949 31.310 17.98 17.95 17.98 17.92 18.21 2,962,114 17.983 -0.48%
2013-02-19 0 31.45 31.40 31.50 31.30 31.60 1,567,016 49,228,518 31.415 18.06 18.03 18.09 17.98 18.15 2,728,285 18.044 -0.47%
2013-02-18 0 31.60 31.50 31.60 31.20 31.65 617,148 19,414,239 31.458 18.15 18.09 18.15 17.92 18.18 1,074,498 18.068 0.32%
2013-02-15 0 31.50 31.45 31.50 31.40 31.70 921,862 29,026,706 31.487 18.09 18.06 18.09 18.03 18.21 1,605,026 18.085 0.00%
2013-02-14 0 31.50 31.50 31.55 31.20 31.75 1,546,541 48,689,741 31.483 18.09 18.09 18.12 17.92 18.24 2,692,636 18.083 -0.79%
2013-02-08 0 31.75 31.65 31.80 31.55 31.95 2,050,539 64,961,127 31.680 18.24 18.18 18.26 18.12 18.35 3,570,132 18.196 0.32%
2013-02-07 0 31.65 31.65 31.70 31.40 31.90 1,773,579 56,000,965 31.575 18.18 18.18 18.21 18.03 18.32 3,087,925 18.135 0.00%
2013-02-06 0 31.65 31.55 31.65 31.35 31.80 2,446,086 77,194,648 31.558 18.18 18.12 18.18 18.01 18.26 4,258,807 18.126 1.44%
2013-02-05 0 31.20 31.15 31.25 31.10 31.95 2,744,714 86,227,281 31.416 17.92 17.89 17.95 17.86 18.35 4,778,739 18.044 -2.19%
2013-02-04 0 31.90 31.85 31.90 31.85 32.45 1,109,227 35,508,787 32.012 18.32 18.29 18.32 18.29 18.64 1,931,242 18.387 0.95%
2013-02-01 0 31.60 31.60 31.70 31.55 31.95 1,909,896 60,562,202 31.710 18.15 18.15 18.21 18.12 18.35 3,325,263 18.213 -0.94%
2013-01-31 0 31.90 31.75 31.85 31.65 32.05 1,098,087 35,025,376 31.897 18.32 18.24 18.29 18.18 18.41 1,911,846 18.320 -0.16%
2013-01-30 0 31.95 31.95 32.00 31.80 32.20 2,126,755 68,089,713 32.016 18.35 18.35 18.38 18.26 18.49 3,702,829 18.389 0.16%
2013-01-29 0 31.90 31.85 32.00 31.80 32.30 2,492,711 79,698,235 31.973 18.32 18.29 18.38 18.26 18.55 4,339,984 18.364 -0.93%
2013-01-28 0 32.20 32.15 32.20 31.15 32.30 3,008,361 95,825,194 31.853 18.49 18.47 18.49 17.89 18.55 5,237,767 18.295 1.26%
2013-01-25 0 31.80 31.80 31.85 31.45 32.00 2,036,314 64,577,081 31.713 18.26 18.26 18.29 18.06 18.38 3,545,365 18.215 -0.47%
2013-01-24 0 31.95 31.90 31.95 31.35 32.15 3,353,633 106,508,240 31.759 18.35 18.32 18.35 18.01 18.47 5,838,910 18.241 1.75%
2013-01-23 0 31.40 31.35 31.45 31.15 31.45 1,220,100 38,256,425 31.355 18.03 18.01 18.06 17.89 18.06 2,124,280 18.009 0.80%
2013-01-22 0 31.15 31.15 31.20 31.00 31.50 1,093,787 34,122,624 31.197 17.89 17.89 17.92 17.81 18.09 1,904,360 17.918 -0.64%
2013-01-21 0 31.35 31.25 31.40 31.10 31.50 1,556,787 48,696,433 31.280 18.01 17.95 18.03 17.86 18.09 2,710,475 17.966 -0.16%
2013-01-18 0 31.40 31.35 31.40 31.10 31.45 1,585,657 49,656,171 31.316 18.03 18.01 18.03 17.86 18.06 2,760,740 17.987 0.80%
2013-01-17 0 31.15 31.15 31.20 30.90 31.45 1,095,775 34,113,119 31.131 17.89 17.89 17.92 17.75 18.06 1,907,821 17.881 -0.48%
2013-01-16 0 31.30 31.25 31.35 31.00 31.60 2,775,355 86,851,967 31.294 17.98 17.95 18.01 17.81 18.15 4,832,087 17.974 0.64%
2013-01-15 0 31.10 31.10 31.20 30.90 31.60 2,369,974 74,001,225 31.224 17.86 17.86 17.92 17.75 18.15 4,126,291 17.934 0.65%
2013-01-14 0 30.90 30.85 30.90 30.55 31.00 1,077,577 33,264,536 30.870 17.75 17.72 17.75 17.55 17.81 1,876,137 17.730 -0.16%
2013-01-11 0 30.95 30.95 31.05 30.85 31.25 1,469,142 45,544,015 31.000 17.78 17.78 17.83 17.72 17.95 2,557,879 17.805 0.00%
2013-01-10 0 30.95 30.90 30.95 30.65 31.10 2,436,171 75,394,947 30.948 17.78 17.75 17.78 17.60 17.86 4,241,544 17.775 0.16%
2013-01-09 0 30.90 30.95 31.00 30.60 31.30 2,897,886 89,570,957 30.909 17.75 17.78 17.81 17.58 17.98 5,045,422 17.753 1.64%
2013-01-08 0 30.40 30.35 30.40 30.20 30.60 1,073,236 32,629,442 30.403 17.46 17.43 17.46 17.35 17.58 1,868,579 17.462 0.00%
2013-01-07 0 30.40 30.35 30.40 30.20 30.50 1,499,697 45,493,046 30.335 17.46 17.43 17.46 17.35 17.52 2,611,078 17.423 -0.33%
2013-01-04 0 30.50 30.45 30.55 30.10 30.55 1,271,298 38,582,946 30.349 17.52 17.49 17.55 17.29 17.55 2,213,419 17.431 0.00%
2013-01-03 0 30.50 30.50 30.55 30.20 30.75 3,104,837 94,905,833 30.567 17.52 17.52 17.55 17.35 17.66 5,405,739 17.556 0.83%
2013-01-02 0 30.25 30.15 30.25 29.85 30.30 2,548,003 76,797,881 30.140 17.37 17.32 17.37 17.14 17.40 4,436,252 17.311 2.02%
2012-12-31 0 29.65 29.70 29.75 29.40 29.90 1,028,133 30,568,893 29.732 17.03 17.06 17.09 16.89 17.17 1,790,052 17.077 -0.17%
2012-12-28 0 29.70 29.65 29.75 29.50 29.75 1,186,358 35,169,670 29.645 17.06 17.03 17.09 16.94 17.09 2,065,532 17.027 0.51%
2012-12-27 0 29.55 29.60 29.75 29.35 29.75 1,226,198 36,313,631 29.615 16.97 17.00 17.09 16.86 17.09 2,134,897 17.010 0.68%
2012-12-24 0 29.35 29.35 29.50 29.30 29.60 439,409 12,961,967 29.499 16.86 16.86 16.94 16.83 17.00 765,042 16.943 -0.17%
2012-12-21 0 29.40 29.25 29.30 29.20 29.50 1,319,434 38,729,549 29.353 16.89 16.80 16.83 16.77 16.94 2,297,227 16.859 0.17%
2012-12-20 0 29.35 29.30 29.35 29.10 29.45 1,331,517 39,016,612 29.302 16.86 16.83 16.86 16.71 16.91 2,318,264 16.830 -0.34%
2012-12-19 0 29.45 29.40 29.45 29.35 29.65 2,023,358 59,650,913 29.481 16.91 16.89 16.91 16.86 17.03 3,522,808 16.933 0.00%
2012-12-18 0 29.45 29.45 29.55 29.30 29.85 4,013,609 118,815,736 29.603 16.91 16.91 16.97 16.83 17.14 6,987,974 17.003 0.00%
2012-12-17 0 29.45 29.40 29.50 29.20 29.85 8,849,828 260,333,698 29.417 16.91 16.89 16.94 16.77 17.14 15,408,170 16.896 -0.17%
2012-12-14 0 29.50 29.50 29.55 29.10 29.70 4,032,574 118,407,062 29.363 16.94 16.94 16.97 16.71 17.06 7,020,994 16.865 -0.67%
2012-12-13 0 29.70 29.75 29.85 29.55 30.05 2,197,103 65,420,059 29.776 17.06 17.09 17.14 16.97 17.26 3,825,310 17.102 -0.67%
2012-12-12 0 29.90 29.85 29.95 29.50 30.20 4,235,832 126,595,941 29.887 17.17 17.14 17.20 16.94 17.35 7,374,880 17.166 1.36%
2012-12-11 0 29.50 29.45 29.60 29.25 29.90 2,120,997 62,752,740 29.586 16.94 16.91 17.00 16.80 17.17 3,692,804 16.993 -0.84%
2012-12-10 0 29.75 29.65 29.80 29.45 30.10 1,799,980 53,626,432 29.793 17.09 17.03 17.12 16.91 17.29 3,133,891 17.112 -0.67%
2012-12-07 0 29.95 29.90 29.95 29.75 30.50 2,051,702 61,541,015 29.995 17.20 17.17 17.20 17.09 17.52 3,572,157 17.228 -0.83%
2012-12-06 0 30.20 30.15 30.25 30.00 30.50 1,357,031 41,023,386 30.230 17.35 17.32 17.37 17.23 17.52 2,362,686 17.363 -0.49%
2012-12-05 0 30.35 30.30 30.35 30.05 31.30 7,730,187 236,790,727 30.632 17.43 17.40 17.43 17.26 17.98 13,458,797 17.594 2.19%
2012-12-04 0 29.70 29.60 29.70 29.25 29.95 1,010,331 30,004,839 29.698 17.06 17.00 17.06 16.80 17.20 1,759,057 17.057 -0.34%
2012-12-03 0 29.80 29.70 29.80 29.60 30.50 2,292,405 68,904,503 30.058 17.12 17.06 17.12 17.00 17.52 3,991,238 17.264 -0.33%
2012-11-30 0 29.90 29.70 29.95 29.50 29.95 2,360,853 70,438,733 29.836 17.17 17.06 17.20 16.94 17.20 4,110,410 17.137 1.18%
2012-11-29 0 29.55 29.50 29.60 29.30 29.75 1,428,524 42,180,065 29.527 16.97 16.94 17.00 16.83 17.09 2,487,160 16.959 0.85%
2012-11-28 0 29.30 29.25 29.35 29.05 29.55 1,470,502 43,034,387 29.265 16.83 16.80 16.86 16.69 16.97 2,560,247 16.809 -0.51%
2012-11-27 0 29.45 29.40 29.45 29.40 29.80 2,222,125 65,649,031 29.543 16.91 16.89 16.91 16.89 17.12 3,868,875 16.969 -0.67%
2012-11-26 0 29.65 29.65 29.70 29.50 29.80 827,425 24,584,275 29.712 17.03 17.03 17.06 16.94 17.12 1,440,605 17.065 0.34%
2012-11-23 0 29.55 29.55 29.60 29.15 29.65 1,938,267 57,258,128 29.541 16.97 16.97 17.00 16.74 17.03 3,374,659 16.967 0.68%
2012-11-22 0 29.35 29.25 29.35 29.05 29.35 1,388,951 40,630,586 29.253 16.86 16.80 16.86 16.69 16.86 2,418,261 16.802 1.03%
2012-11-21 0 29.05 28.95 29.00 28.85 29.15 919,172 26,646,102 28.989 16.69 16.63 16.66 16.57 16.74 1,600,343 16.650 0.69%
2012-11-20 0 28.85 28.75 28.85 28.70 29.00 1,184,047 34,200,315 28.884 16.57 16.51 16.57 16.48 16.66 2,061,509 16.590 0.52%
2012-11-19 0 28.70 28.65 28.75 28.60 28.90 989,788 28,465,050 28.759 16.48 16.46 16.51 16.43 16.60 1,723,290 16.518 0.53%
2012-11-16 0 28.55 28.50 28.60 28.45 28.95 654,483 18,720,979 28.604 16.40 16.37 16.43 16.34 16.63 1,139,501 16.429 -0.17%
2012-11-15 0 28.60 28.50 28.60 28.45 28.70 609,074 17,389,834 28.551 16.43 16.37 16.43 16.34 16.48 1,060,440 16.399 0.00%
2012-11-14 0 28.60 28.60 28.65 28.45 28.70 1,071,237 30,593,561 28.559 16.43 16.43 16.46 16.34 16.48 1,865,099 16.403 0.35%
2012-11-13 0 28.50 28.45 28.50 28.35 28.70 845,412 24,088,515 28.493 16.37 16.34 16.37 16.28 16.48 1,471,922 16.365 -0.35%
2012-11-12 0 28.60 28.60 28.65 28.30 28.75 934,677 26,674,198 28.538 16.43 16.43 16.46 16.25 16.51 1,627,338 16.391 0.00%
2012-11-09 0 28.60 28.60 28.70 28.40 29.40 2,130,534 61,237,360 28.743 16.43 16.43 16.48 16.31 16.89 3,709,409 16.509 -2.05%
2012-11-08 0 29.20 29.15 29.25 29.05 29.50 1,168,658 34,160,382 29.230 16.77 16.74 16.80 16.69 16.94 2,034,715 16.789 -1.52%
2012-11-07 0 29.65 29.60 29.70 29.40 29.80 1,828,320 54,177,187 29.632 17.03 17.00 17.06 16.89 17.12 3,183,233 17.020 0.34%
2012-11-06 0 29.55 29.55 29.60 29.20 30.10 2,796,542 83,034,613 29.692 16.97 16.97 17.00 16.77 17.29 4,868,975 17.054 0.34%
2012-11-05 0 29.45 29.40 29.45 29.20 29.75 1,209,171 35,583,811 29.428 16.91 16.89 16.91 16.77 17.09 2,105,251 16.902 0.68%
2012-11-02 0 29.25 29.20 29.25 29.20 29.45 2,354,412 69,022,366 29.316 16.80 16.77 16.80 16.77 16.91 4,099,196 16.838 2.27%
2012-11-01 0 28.60 28.50 28.55 28.25 29.10 3,414,842 98,084,232 28.723 16.43 16.37 16.40 16.23 16.71 5,945,479 16.497 -0.52%
2012-10-31 0 28.75 28.70 28.85 28.60 28.85 1,890,195 54,246,538 28.699 16.51 16.48 16.57 16.43 16.57 3,290,962 16.483 0.35%
2012-10-30 0 28.65 28.65 28.70 28.30 29.20 2,020,469 57,901,269 28.657 16.46 16.46 16.48 16.25 16.77 3,517,778 16.460 -1.21%
2012-10-29 0 29.00 28.85 29.05 28.85 29.35 2,392,744 69,318,551 28.970 16.66 16.57 16.69 16.57 16.86 4,165,935 16.639 -0.68%
2012-10-26 0 29.20 29.15 29.20 29.00 29.30 2,218,394 64,813,992 29.217 16.77 16.74 16.77 16.66 16.83 3,862,379 16.781 0.34%
2012-10-25 0 29.10 29.05 29.15 28.95 29.30 2,235,057 65,166,523 29.157 16.71 16.69 16.74 16.63 16.83 3,891,391 16.746 -0.34%
2012-10-24 0 29.20 29.15 29.20 28.75 29.30 2,330,954 67,682,397 29.036 16.77 16.74 16.77 16.51 16.83 4,058,354 16.677 0.69%
2012-10-22 0 29.00 28.95 29.00 28.80 29.10 1,260,442 36,538,708 28.989 16.66 16.63 16.66 16.54 16.71 2,194,518 16.650 0.17%
2012-10-19 0 28.95 28.90 28.95 28.80 29.05 1,426,226 41,299,105 28.957 16.63 16.60 16.63 16.54 16.69 2,483,159 16.632 -0.52%
2012-10-18 0 29.10 29.05 29.10 28.90 29.30 1,231,852 35,853,619 29.105 16.71 16.69 16.71 16.60 16.83 2,144,741 16.717 0.00%
2012-10-17 0 29.10 29.05 29.10 28.75 29.15 1,850,889 53,569,385 28.943 16.71 16.69 16.71 16.51 16.74 3,222,527 16.623 1.22%
2012-10-16 0 28.75 28.75 28.80 28.70 29.00 672,414 19,370,230 28.807 16.51 16.51 16.54 16.48 16.66 1,170,720 16.546 -0.35%
2012-10-15 0 28.85 28.75 28.90 28.65 29.20 965,618 27,819,105 28.810 16.57 16.51 16.60 16.46 16.77 1,681,209 16.547 -0.35%
2012-10-12 0 28.95 28.95 29.00 28.65 29.05 1,406,672 40,693,003 28.929 16.63 16.63 16.66 16.46 16.69 2,449,114 16.615 1.22%
2012-10-11 0 28.60 28.60 28.65 28.50 28.80 1,927,919 55,167,568 28.615 16.43 16.43 16.46 16.37 16.54 3,356,642 16.435 -0.69%
2012-10-10 0 28.80 28.80 28.85 28.70 29.00 990,828 28,555,292 28.820 16.54 16.54 16.57 16.48 16.66 1,725,101 16.553 -0.69%
2012-10-09 0 29.00 28.90 29.00 28.90 29.45 1,979,454 57,456,493 29.026 16.66 16.60 16.66 16.60 16.91 3,446,368 16.672 -0.17%
2012-10-08 0 29.05 29.00 29.05 29.00 29.35 635,324 18,512,697 29.139 16.69 16.66 16.69 16.66 16.86 1,106,144 16.736 -0.85%
2012-10-05 0 29.30 29.25 29.30 29.00 29.40 1,134,996 33,179,418 29.233 16.83 16.80 16.83 16.66 16.89 1,976,108 16.790 0.34%
2012-10-04 0 29.20 29.15 29.25 29.00 29.50 757,847 22,108,540 29.173 16.77 16.74 16.80 16.66 16.94 1,319,465 16.756 -1.02%
2012-10-03 0 29.50 29.45 29.55 28.75 29.60 2,950,734 86,568,910 29.338 16.94 16.91 16.97 16.51 17.00 5,137,435 16.851 1.37%
2012-09-28 0 29.10 29.05 29.30 28.95 29.25 1,345,400 39,150,755 29.100 16.71 16.69 16.83 16.63 16.80 2,342,436 16.714 -0.34%
2012-09-27 0 29.20 29.20 29.25 28.75 29.30 2,162,931 63,137,065 29.191 16.77 16.77 16.80 16.51 16.83 3,765,814 16.766 0.69%
2012-09-26 0 29.00 28.95 29.00 28.75 29.50 1,050,265 30,489,369 29.030 16.66 16.63 16.66 16.51 16.94 1,828,585 16.674 -0.34%
2012-09-25 0 29.10 29.05 29.15 28.90 29.20 1,103,123 32,116,535 29.114 16.71 16.69 16.74 16.60 16.77 1,920,614 16.722 0.34%
2012-09-24 0 29.00 29.00 29.05 28.90 29.50 645,437 18,767,727 29.078 16.66 16.66 16.69 16.60 16.94 1,123,751 16.701 -0.85%
2012-09-21 0 29.25 29.40 29.45 29.15 29.50 2,123,126 62,397,008 29.389 16.80 16.89 16.91 16.74 16.94 3,696,511 16.880 0.17%
2012-09-20 0 29.20 29.10 29.30 29.10 29.50 2,067,015 60,502,834 29.271 16.77 16.71 16.83 16.71 16.94 3,598,818 16.812 -0.51%
2012-09-19 0 29.35 29.30 29.45 29.00 29.50 2,332,486 68,528,192 29.380 16.86 16.83 16.91 16.66 16.94 4,061,021 16.875 0.17%
2012-09-18 0 29.30 29.25 29.45 28.70 29.50 2,513,347 73,612,975 29.289 16.83 16.80 16.91 16.48 16.94 4,375,913 16.822 1.03%
2012-09-17 0 29.00 28.95 29.00 28.75 29.00 1,639,055 47,444,484 28.946 16.66 16.63 16.66 16.51 16.66 2,853,710 16.626 0.35%
2012-09-14 0 28.90 28.85 28.95 28.50 29.10 2,917,994 84,206,462 28.858 16.60 16.57 16.63 16.37 16.71 5,080,432 16.575 2.12%
2012-09-13 0 28.30 28.25 28.35 28.10 28.50 633,412 17,917,021 28.287 16.25 16.23 16.28 16.14 16.37 1,102,815 16.247 0.00%
2012-09-12 0 28.30 28.25 28.30 27.95 28.50 2,019,628 57,115,704 28.280 16.25 16.23 16.25 16.05 16.37 3,516,314 16.243 1.43%
2012-09-11 0 27.90 27.80 27.90 27.55 28.10 1,212,637 33,910,127 27.964 16.02 15.97 16.02 15.82 16.14 2,111,286 16.061 -0.36%
2012-09-10 0 28.00 27.90 28.00 27.80 28.25 1,619,498 45,333,085 27.992 16.08 16.02 16.08 15.97 16.23 2,819,659 16.078 0.36%
2012-09-07 0 27.90 27.85 27.90 27.40 28.15 3,118,453 86,756,413 27.820 16.02 16.00 16.02 15.74 16.17 5,429,445 15.979 3.14%
2012-09-06 0 27.05 27.05 27.10 26.55 27.35 4,480,539 120,886,957 26.980 15.54 15.54 15.57 15.25 15.71 7,800,932 15.496 -1.10%
2012-09-05 0 27.35 27.30 27.35 27.30 28.00 2,963,400 81,581,800 27.530 15.71 15.68 15.71 15.68 16.08 5,159,487 15.812 -2.67%
2012-09-04 0 28.10 28.05 28.10 27.85 28.25 640,365 17,997,119 28.104 16.14 16.11 16.14 16.00 16.23 1,114,920 16.142 -0.35%
2012-09-03 0 28.20 28.20 28.30 27.75 28.35 1,076,818 30,338,253 28.174 16.20 16.20 16.25 15.94 16.28 1,874,816 16.182 -0.18%
2012-08-31 0 28.25 28.10 28.35 27.90 28.40 1,549,661 43,756,519 28.236 16.23 16.14 16.28 16.02 16.31 2,698,068 16.218 0.36%
2012-08-30 0 28.15 28.00 28.10 27.70 28.30 1,450,306 40,649,906 28.029 16.17 16.08 16.14 15.91 16.25 2,525,084 16.098 -0.88%
2012-08-29 0 28.40 28.35 28.45 28.25 28.50 498,502 14,163,646 28.412 16.31 16.28 16.34 16.23 16.37 867,927 16.319 -0.18%
2012-08-28 0 28.45 28.40 28.55 28.20 28.55 783,944 22,281,865 28.423 16.34 16.31 16.40 16.20 16.40 1,364,901 16.325 -0.35%
2012-08-27 0 28.55 28.55 28.60 28.25 28.75 1,405,189 40,022,404 28.482 16.40 16.40 16.43 16.23 16.51 2,446,532 16.359 0.35%
2012-08-24 0 28.45 28.45 28.50 28.40 29.00 1,778,625 50,905,792 28.621 16.34 16.34 16.37 16.31 16.66 3,096,711 16.439 -2.23%
2012-08-23 0 29.10 29.05 29.10 28.65 29.20 1,439,602 41,831,443 29.058 16.71 16.69 16.71 16.46 16.77 2,506,448 16.690 1.75%
2012-08-22 0 28.60 28.35 28.60 28.35 28.80 2,119,425 60,498,540 28.545 16.43 16.28 16.43 16.28 16.54 3,690,067 16.395 -1.38%
2012-08-21 0 29.00 28.90 29.00 28.70 29.55 1,258,176 36,451,727 28.972 16.66 16.60 16.66 16.48 16.97 2,190,573 16.640 -1.69%
2012-08-20 0 29.50 29.45 29.55 29.10 30.00 2,314,724 68,573,188 29.625 16.94 16.91 16.97 16.71 17.23 4,030,097 17.015 -0.07%
2012-08-17 0 29.95 29.85 29.90 29.10 29.95 5,791,990 171,983,603 29.693 16.96 16.90 16.93 16.47 16.96 10,231,152 16.810 2.74%
2012-08-16 0 29.15 29.10 29.15 28.95 30.00 1,720,390 50,355,960 29.270 16.50 16.47 16.50 16.39 16.98 3,038,950 16.570 0.00%
2012-08-15 0 29.15 29.15 29.25 29.15 29.80 2,721,906 80,149,757 29.446 16.50 16.50 16.56 16.50 16.87 4,808,060 16.670 -0.85%
2012-08-14 0 29.40 29.40 29.45 28.70 29.45 2,648,977 77,162,293 29.129 16.64 16.64 16.67 16.25 16.67 4,679,235 16.490 2.80%
2012-08-13 0 28.60 28.55 28.65 28.35 28.95 723,239 20,666,774 28.575 16.19 16.16 16.22 16.05 16.39 1,277,552 16.177 -0.17%
2012-08-10 0 28.65 28.65 28.80 28.25 29.00 2,346,815 67,596,679 28.804 16.22 16.22 16.30 15.99 16.42 4,145,487 16.306 -0.52%
2012-08-09 0 28.80 28.70 28.75 28.15 28.80 3,248,262 93,035,402 28.642 16.30 16.25 16.28 15.94 16.30 5,737,831 16.214 2.49%
2012-08-08 0 28.10 28.00 28.10 27.90 28.30 1,594,921 44,768,370 28.069 15.91 15.85 15.91 15.79 16.02 2,817,318 15.890 0.18%
2012-08-07 0 28.05 28.00 28.05 27.60 28.10 3,547,486 99,048,126 27.921 15.88 15.85 15.88 15.62 15.91 6,266,390 15.806 2.19%
2012-08-06 0 27.45 27.45 27.55 27.25 27.65 2,507,744 68,951,390 27.495 15.54 15.54 15.60 15.43 15.65 4,429,757 15.566 1.86%
2012-08-03 0 26.95 26.90 27.00 26.70 27.30 2,553,973 68,561,066 26.845 15.26 15.23 15.29 15.12 15.45 4,511,417 15.197 -1.64%
2012-08-02 0 27.40 27.30 27.35 26.85 28.10 2,168,026 59,638,321 27.508 15.51 15.45 15.48 15.20 15.91 3,829,669 15.573 0.74%
2012-08-01 0 27.20 27.25 27.40 26.70 27.60 1,594,100 43,571,655 27.333 15.40 15.43 15.51 15.12 15.62 2,815,868 15.474 0.55%
2012-07-31 0 27.05 27.05 27.15 26.75 27.20 1,531,384 41,456,109 27.071 15.31 15.31 15.37 15.14 15.40 2,705,084 15.325 0.19%
2012-07-30 0 27.00 26.90 27.00 26.40 27.10 2,232,160 59,874,930 26.824 15.29 15.23 15.29 14.95 15.34 3,942,957 15.185 1.89%
2012-07-27 0 26.50 26.35 26.50 26.05 26.55 963,970 25,432,761 26.383 15.00 14.92 15.00 14.75 15.03 1,702,787 14.936 2.51%
2012-07-26 0 25.85 25.80 25.90 25.75 26.10 1,242,356 32,113,822 25.849 14.63 14.61 14.66 14.58 14.78 2,194,536 14.634 -0.58%
2012-07-25 0 26.00 25.95 26.00 25.70 26.25 1,840,613 47,563,434 25.841 14.72 14.69 14.72 14.55 14.86 3,251,316 14.629 -0.57%
2012-07-24 0 26.15 26.10 26.20 26.10 26.70 1,219,705 32,079,033 26.301 14.80 14.78 14.83 14.78 15.12 2,154,525 14.889 -1.32%
2012-07-23 0 26.50 26.45 26.50 26.40 26.80 951,400 25,339,996 26.634 15.00 14.97 15.00 14.95 15.17 1,680,583 15.078 -2.75%
2012-07-20 0 27.25 27.25 27.30 26.55 27.35 971,604 26,281,790 27.050 15.43 15.43 15.45 15.03 15.48 1,716,272 15.313 0.93%
2012-07-19 0 27.00 26.95 27.05 26.75 27.20 1,399,716 37,769,234 26.983 15.29 15.26 15.31 15.14 15.40 2,472,502 15.276 2.08%
2012-07-18 0 26.45 26.40 26.45 26.15 26.95 1,864,285 49,312,591 26.451 14.97 14.95 14.97 14.80 15.26 3,293,131 14.974 -1.31%
2012-07-17 0 26.80 26.85 26.90 26.10 26.90 1,530,530 40,779,329 26.644 15.17 15.20 15.23 14.78 15.23 2,703,576 15.083 2.68%
2012-07-16 0 26.10 26.05 26.15 26.05 26.75 1,155,642 30,303,370 26.222 14.78 14.75 14.80 14.75 15.14 2,041,362 14.845 -1.51%
2012-07-13 0 26.50 26.45 26.50 26.05 26.70 1,371,501 36,363,487 26.514 15.00 14.97 15.00 14.75 15.12 2,422,662 15.010 0.57%
2012-07-12 0 26.35 26.35 26.45 26.00 26.55 2,450,803 64,446,152 26.296 14.92 14.92 14.97 14.72 15.03 4,329,175 14.886 -0.94%
2012-07-11 0 26.60 26.60 26.70 26.45 26.85 2,946,333 78,426,523 26.618 15.06 15.06 15.12 14.97 15.20 5,204,494 15.069 -0.93%
2012-07-10 0 26.85 26.75 26.85 26.75 27.25 1,765,164 47,495,751 26.907 15.20 15.14 15.20 15.14 15.43 3,118,041 15.233 -0.37%
2012-07-09 0 26.95 26.90 26.95 26.90 27.70 2,861,207 77,583,107 27.116 15.26 15.23 15.26 15.23 15.68 5,054,125 15.350 -2.71%
2012-07-06 0 27.70 27.65 27.70 27.65 28.75 3,208,450 89,472,069 27.886 15.68 15.65 15.68 15.65 16.28 5,667,506 15.787 -3.48%
2012-07-05 0 28.70 28.60 28.75 27.95 28.80 2,223,470 63,243,165 28.443 16.25 16.19 16.28 15.82 16.30 3,927,607 16.102 2.87%
2012-07-04 0 27.90 27.90 28.00 27.90 28.35 778,762 21,820,660 28.020 15.79 15.79 15.85 15.79 16.05 1,375,629 15.862 -1.76%
2012-07-03 0 28.40 28.35 28.45 28.10 29.25 2,572,217 73,129,351 28.430 16.08 16.05 16.11 15.91 16.56 4,543,644 16.095 2.53%
2012-06-29 0 27.70 27.70 27.75 26.65 28.40 4,882,449 135,587,304 27.770 15.68 15.68 15.71 15.09 16.08 8,624,510 15.721 3.55%
2012-06-28 0 26.75 26.75 26.90 26.75 27.40 1,539,219 41,632,752 27.048 15.14 15.14 15.23 15.14 15.51 2,718,924 15.312 -1.11%
2012-06-27 0 27.05 27.05 27.15 26.15 27.15 1,665,336 44,707,389 26.846 15.31 15.31 15.37 14.80 15.37 2,941,701 15.198 1.50%
2012-06-26 0 26.65 26.75 26.80 25.65 26.90 2,265,178 60,120,882 26.541 15.09 15.14 15.17 14.52 15.23 4,001,281 15.025 2.90%
2012-06-25 0 25.90 26.00 26.05 25.80 26.50 1,202,684 31,329,638 26.050 14.66 14.72 14.75 14.61 15.00 2,124,458 14.747 0.00%
2012-06-22 0 25.90 26.00 26.05 25.80 26.30 1,624,809 42,231,712 25.992 14.66 14.72 14.75 14.61 14.89 2,870,113 14.714 -1.33%
2012-06-21 0 26.25 26.25 26.35 26.25 26.95 2,163,831 57,335,460 26.497 14.86 14.86 14.92 14.86 15.26 3,822,258 15.000 -2.05%
2012-06-20 0 26.80 26.80 26.90 26.70 27.10 1,031,658 27,739,383 26.888 15.17 15.17 15.23 15.12 15.34 1,822,353 15.222 -1.11%
2012-06-19 0 27.10 27.10 27.20 26.35 27.35 2,595,750 69,995,352 26.965 15.34 15.34 15.40 14.92 15.48 4,585,214 15.265 1.31%
2012-06-18 0 26.75 26.75 26.80 26.45 26.90 3,361,372 89,851,523 26.731 15.14 15.14 15.17 14.97 15.23 5,937,632 15.133 2.69%
2012-06-15 0 26.05 26.00 26.15 25.40 26.20 2,616,085 67,907,989 25.958 14.75 14.72 14.80 14.38 14.83 4,621,134 14.695 2.76%
2012-06-14 0 25.35 25.35 25.40 25.25 25.85 1,174,615 29,819,580 25.387 14.35 14.35 14.38 14.29 14.63 2,074,877 14.372 -1.55%
2012-06-13 0 25.75 25.75 25.85 25.30 25.90 1,429,304 36,721,390 25.692 14.58 14.58 14.63 14.32 14.66 2,524,767 14.544 1.78%
2012-06-12 0 25.30 25.30 25.35 25.20 25.70 1,463,945 37,268,997 25.458 14.32 14.32 14.35 14.27 14.55 2,585,958 14.412 -0.39%
2012-06-11 0 25.40 25.40 25.45 25.35 25.80 1,294,757 32,984,236 25.475 14.38 14.38 14.41 14.35 14.61 2,287,099 14.422 0.79%
2012-06-08 0 25.20 25.20 25.25 24.95 25.80 4,199,601 105,624,237 25.151 14.27 14.27 14.29 14.12 14.61 7,418,306 14.238 -2.70%
2012-06-07 0 25.90 25.75 25.80 25.70 26.30 1,702,954 44,264,457 25.993 14.66 14.58 14.61 14.55 14.89 3,008,151 14.715 0.78%
2012-06-06 0 25.70 25.65 25.75 25.60 25.95 1,861,584 47,864,088 25.711 14.55 14.52 14.58 14.49 14.69 3,288,360 14.556 -0.19%
2012-06-05 0 25.75 25.70 25.80 25.50 26.05 2,004,462 51,614,887 25.750 14.58 14.55 14.61 14.44 14.75 3,540,744 14.577 -0.19%
2012-06-04 0 25.80 25.80 25.85 25.10 25.90 4,439,651 113,711,691 25.613 14.61 14.61 14.63 14.21 14.66 7,842,338 14.500 -0.19%
2012-06-01 0 25.85 25.85 26.00 25.70 26.15 6,379,405 165,298,525 25.911 14.63 14.63 14.72 14.55 14.80 11,268,780 14.669 -0.39%
2012-05-31 0 25.95 26.15 26.30 25.80 26.45 14,194,943 369,089,553 26.001 14.69 14.80 14.89 14.61 14.97 25,074,389 14.720 -0.57%
2012-05-30 0 26.10 26.00 26.10 26.00 26.60 4,661,630 122,132,267 26.199 14.78 14.72 14.78 14.72 15.06 8,234,448 14.832 -2.06%
2012-05-29 0 26.65 26.50 26.65 26.00 26.80 2,018,697 53,541,786 26.523 15.09 15.00 15.09 14.72 15.17 3,565,889 15.015 2.30%
2012-05-28 0 26.05 26.00 26.05 26.00 26.65 1,366,987 35,812,649 26.198 14.75 14.72 14.75 14.72 15.09 2,414,688 14.831 -0.95%
2012-05-25 0 26.30 26.25 26.35 26.05 26.55 2,525,035 66,117,357 26.185 14.89 14.86 14.92 14.75 15.03 4,460,300 14.824 -0.38%
2012-05-24 0 26.40 26.25 26.30 26.25 26.70 3,139,054 82,986,337 26.437 14.95 14.86 14.89 14.86 15.12 5,544,923 14.966 -1.12%
2012-05-23 0 26.70 26.65 26.70 26.35 26.90 2,558,487 68,080,786 26.610 15.12 15.09 15.12 14.92 15.23 4,519,391 15.064 -1.66%
2012-05-22 0 27.15 27.15 27.20 27.10 27.70 2,387,313 65,332,512 27.367 15.37 15.37 15.40 15.34 15.68 4,217,024 15.493 0.18%
2012-05-21 0 27.10 26.85 27.10 26.20 27.25 2,373,534 63,595,985 26.794 15.34 15.20 15.34 14.83 15.43 4,192,684 15.168 2.07%
2012-05-18 0 26.55 26.45 26.50 25.85 26.70 3,840,862 100,892,381 26.268 15.03 14.97 15.00 14.63 15.12 6,784,618 14.871 0.00%
2012-05-17 0 26.55 26.60 26.65 26.40 27.60 4,213,037 112,851,236 26.786 15.03 15.06 15.09 14.95 15.62 7,442,040 15.164 -1.12%
2012-05-16 0 26.85 26.80 26.85 26.80 27.80 8,142,418 221,358,566 27.186 15.20 15.17 15.20 15.17 15.74 14,383,021 15.390 -5.62%
2012-05-15 0 28.45 28.40 28.45 28.00 28.70 1,787,813 50,720,603 28.370 16.11 16.08 16.11 15.85 16.25 3,158,049 16.061 0.00%
2012-05-14 0 28.45 28.35 28.45 28.35 29.30 2,529,972 72,891,113 28.811 16.11 16.05 16.11 16.05 16.59 4,469,021 16.310 -0.70%
2012-05-11 0 28.65 28.60 28.65 28.10 28.85 2,654,081 75,932,803 28.610 16.22 16.19 16.22 15.91 16.33 4,688,251 16.196 -0.87%
2012-05-10 0 28.90 28.85 28.90 28.85 29.70 3,537,324 103,003,437 29.119 16.36 16.33 16.36 16.33 16.81 6,248,439 16.485 0.00%
2012-05-09 0 28.90 28.90 28.95 28.75 29.10 1,874,838 54,215,019 28.917 16.36 16.36 16.39 16.28 16.47 3,311,772 16.370 -0.52%
2012-05-08 0 29.05 29.00 29.10 28.60 29.45 2,481,850 72,110,890 29.055 16.45 16.42 16.47 16.19 16.67 4,384,017 16.449 1.40%
2012-05-07 0 28.65 28.65 28.70 28.40 28.90 2,166,381 62,126,719 28.678 16.22 16.22 16.25 16.08 16.36 3,826,763 16.235 -1.21%
2012-05-04 0 29.00 28.90 28.95 28.70 29.30 2,772,481 80,282,254 28.957 16.42 16.36 16.39 16.25 16.59 4,897,397 16.393 -1.19%
2012-05-03 0 29.35 29.35 29.40 29.25 29.50 2,030,315 59,696,620 29.403 16.62 16.62 16.64 16.56 16.70 3,586,412 16.645 0.34%
2012-05-02 0 29.25 29.30 29.35 28.95 29.35 2,785,404 81,381,599 29.217 16.56 16.59 16.62 16.39 16.62 4,920,224 16.540 1.04%
2012-04-30 0 28.95 28.95 29.00 28.35 29.05 1,212,645 35,014,472 28.874 16.39 16.39 16.42 16.05 16.45 2,142,054 16.346 2.30%
2012-04-27 0 28.30 28.30 28.40 28.25 28.95 1,532,842 43,780,606 28.562 16.02 16.02 16.08 15.99 16.39 2,707,660 16.169 -1.39%
2012-04-26 0 28.70 28.70 28.90 28.50 28.95 1,942,537 55,779,544 28.715 16.25 16.25 16.36 16.13 16.39 3,431,358 16.256 0.70%
2012-04-25 0 28.50 28.45 28.50 28.45 29.05 2,393,251 68,552,880 28.644 16.13 16.11 16.13 16.11 16.45 4,227,513 16.216 -1.89%
2012-04-24 0 29.05 29.00 29.05 28.65 29.20 770,766 22,307,430 28.942 16.45 16.42 16.45 16.22 16.53 1,361,505 16.384 0.69%
2012-04-23 0 28.85 28.80 28.95 28.80 29.45 996,827 29,017,819 29.110 16.33 16.30 16.39 16.30 16.67 1,760,826 16.480 -1.37%
2012-04-20 0 29.25 29.25 29.30 29.00 29.50 1,541,699 45,075,232 29.237 16.56 16.56 16.59 16.42 16.70 2,723,305 16.552 -0.51%
2012-04-19 0 29.40 29.35 29.55 29.00 29.60 1,868,249 54,847,323 29.358 16.64 16.62 16.73 16.42 16.76 3,300,133 16.620 0.51%
2012-04-18 0 29.25 29.25 29.30 28.90 29.35 1,395,366 40,663,256 29.142 16.56 16.56 16.59 16.36 16.62 2,464,818 16.497 1.21%
2012-04-17 0 28.90 28.85 28.90 28.65 29.20 916,596 26,429,961 28.835 16.36 16.33 16.36 16.22 16.53 1,619,104 16.324 -0.34%
2012-04-16 0 29.00 29.00 29.10 28.70 29.20 650,757 18,845,619 28.960 16.42 16.42 16.47 16.25 16.53 1,149,517 16.394 0.00%
2012-04-13 0 29.00 29.00 29.10 28.75 29.20 1,330,109 38,571,638 28.999 16.42 16.42 16.47 16.28 16.53 2,349,546 16.417 0.87%
2012-04-12 0 28.75 28.70 28.80 28.10 28.90 2,391,801 68,348,090 28.576 16.28 16.25 16.30 15.91 16.36 4,224,952 16.177 1.77%
2012-04-11 0 28.25 28.20 28.25 28.05 28.65 1,099,008 31,143,076 28.337 15.99 15.96 15.99 15.88 16.22 1,941,322 16.042 -1.05%
2012-04-10 0 28.55 28.45 28.60 28.30 29.05 2,152,953 61,401,087 28.519 16.16 16.11 16.19 16.02 16.45 3,803,043 16.145 -1.72%
2012-04-05 0 29.05 29.00 29.05 28.60 29.20 1,282,099 37,188,402 29.006 16.45 16.42 16.45 16.19 16.53 2,264,740 16.421 -1.19%
2012-04-03 0 29.40 29.35 29.45 28.80 29.45 1,578,610 45,968,559 29.120 16.64 16.62 16.67 16.30 16.67 2,788,506 16.485 1.03%
2012-04-02 0 29.10 28.95 29.10 28.80 29.60 1,620,061 47,041,574 29.037 16.47 16.39 16.47 16.30 16.76 2,861,726 16.438 -0.34%
2012-03-30 0 29.20 29.15 29.30 29.10 29.60 2,564,084 75,078,787 29.281 16.53 16.50 16.59 16.47 16.76 4,529,278 16.576 -1.52%
2012-03-29 0 29.65 29.60 29.70 29.15 29.90 1,612,367 47,535,750 29.482 16.79 16.76 16.81 16.50 16.93 2,848,135 16.690 0.51%
2012-03-28 0 29.50 29.40 29.50 29.20 30.10 1,850,900 54,710,508 29.559 16.70 16.64 16.70 16.53 17.04 3,269,487 16.734 1.03%
2012-03-27 0 29.20 29.20 29.30 28.95 29.30 1,955,792 56,979,077 29.134 16.53 16.53 16.59 16.39 16.59 3,454,772 16.493 1.21%
2012-03-26 0 28.85 28.75 28.80 28.75 29.20 2,233,579 64,438,835 28.850 16.33 16.28 16.30 16.28 16.53 3,945,464 16.332 0.35%
2012-03-23 0 28.75 28.75 28.80 28.75 29.20 1,931,559 55,907,435 28.944 16.28 16.28 16.30 16.28 16.53 3,411,966 16.386 -1.71%
2012-03-22 0 29.25 29.20 29.25 28.90 29.45 1,043,800 30,477,617 29.199 16.56 16.53 16.56 16.36 16.67 1,843,801 16.530 0.17%
2012-03-21 0 29.20 29.15 29.25 29.00 29.60 2,149,875 62,813,948 29.217 16.53 16.50 16.56 16.42 16.76 3,797,606 16.540 -1.02%
2012-03-20 0 29.50 29.40 29.50 29.25 29.95 1,859,137 54,853,721 29.505 16.70 16.64 16.70 16.56 16.96 3,284,038 16.703 -1.17%
2012-03-19 0 29.85 29.85 29.90 29.75 30.25 1,549,136 46,495,344 30.014 16.90 16.90 16.93 16.84 17.12 2,736,442 16.991 -1.16%
2012-03-16 0 30.20 30.05 30.25 30.05 30.45 1,891,051 57,023,958 30.155 17.10 17.01 17.12 17.01 17.24 3,340,411 17.071 0.00%
2012-03-15 0 30.20 30.05 30.15 30.05 30.40 1,255,740 37,950,574 30.222 17.10 17.01 17.07 17.01 17.21 2,218,178 17.109 -0.49%
2012-03-14 0 30.35 30.20 30.40 30.20 30.80 1,690,981 51,470,152 30.438 17.18 17.10 17.21 17.10 17.44 2,987,002 17.231 -0.65%
2012-03-13 0 30.55 30.55 30.60 30.30 30.90 1,320,050 40,395,141 30.601 17.29 17.29 17.32 17.15 17.49 2,331,777 17.324 0.33%
2012-03-12 0 30.45 30.40 30.50 29.85 30.60 1,130,828 34,290,711 30.324 17.24 17.21 17.27 16.90 17.32 1,997,530 17.167 -0.16%
2012-03-09 0 30.50 30.45 30.55 30.30 30.70 2,460,685 75,002,506 30.480 17.27 17.24 17.29 17.15 17.38 4,346,631 17.255 0.00%
2012-03-08 0 30.50 30.45 30.50 30.20 30.85 3,363,411 102,772,043 30.556 17.27 17.24 17.27 17.10 17.46 5,941,234 17.298 0.33%
2012-03-07 0 30.40 30.30 30.50 29.60 30.50 4,244,093 127,840,762 30.122 17.21 17.15 17.27 16.76 17.27 7,496,898 17.052 -0.33%
2012-03-06 0 30.50 30.35 30.50 30.35 31.10 1,881,911 57,472,235 30.539 17.27 17.18 17.27 17.18 17.61 3,324,266 17.289 -0.65%
2012-03-05 0 30.70 30.55 30.75 30.40 30.80 949,307 29,079,556 30.632 17.38 17.29 17.41 17.21 17.44 1,676,885 17.341 -0.65%
2012-03-02 0 30.90 30.80 31.00 30.70 31.10 2,284,337 70,716,861 30.957 17.49 17.44 17.55 17.38 17.61 4,035,124 17.525 0.65%
2012-03-01 0 30.70 30.50 30.70 30.25 30.85 1,496,304 45,813,125 30.618 17.38 17.27 17.38 17.12 17.46 2,643,118 17.333 -0.13%
2012-02-29 0 31.25 31.05 31.40 30.90 31.40 3,531,778 110,153,076 31.189 17.40 17.29 17.49 17.21 17.49 6,342,147 17.368 0.97%
2012-02-28 0 30.95 30.95 31.00 30.35 31.05 3,555,065 109,607,344 30.831 17.24 17.24 17.26 16.90 17.29 6,383,964 17.169 1.98%
2012-02-27 0 30.35 30.30 30.35 30.00 30.60 2,475,122 75,214,343 30.388 16.90 16.87 16.90 16.71 17.04 4,444,670 16.922 0.33%
2012-02-24 0 30.25 30.20 30.25 29.90 30.30 1,266,278 38,208,835 30.174 16.85 16.82 16.85 16.65 16.87 2,273,903 16.803 0.50%
2012-02-23 0 30.10 30.05 30.10 30.00 30.35 647,760 19,527,978 30.147 16.76 16.73 16.76 16.71 16.90 1,163,207 16.788 -0.66%
2012-02-22 0 30.30 30.10 30.30 29.90 30.40 1,409,371 42,560,654 30.198 16.87 16.76 16.87 16.65 16.93 2,530,860 16.817 -0.33%
2012-02-21 0 30.40 30.20 30.40 30.05 30.50 1,151,938 34,879,709 30.279 16.93 16.82 16.93 16.73 16.98 2,068,578 16.862 1.16%
2012-02-20 0 30.05 29.90 30.05 29.85 30.65 2,369,625 71,123,760 30.015 16.73 16.65 16.73 16.62 17.07 4,255,225 16.714 -0.66%
2012-02-17 0 30.25 30.25 30.40 29.85 30.70 3,026,806 91,593,168 30.261 16.85 16.85 16.93 16.62 17.10 5,435,349 16.851 -0.82%
2012-02-16 0 30.50 30.35 30.50 29.60 30.55 2,896,059 87,308,911 30.147 16.98 16.90 16.98 16.48 17.01 5,200,562 16.788 2.01%
2012-02-15 0 29.90 29.85 29.90 29.50 30.05 5,398,413 161,425,992 29.902 16.65 16.62 16.65 16.43 16.73 9,694,133 16.652 0.50%
2012-02-14 0 29.75 29.75 29.85 29.65 30.50 3,553,861 106,717,612 30.029 16.57 16.57 16.62 16.51 16.98 6,381,802 16.722 -2.78%
2012-02-13 0 30.60 30.65 30.70 30.15 30.80 2,628,140 80,244,347 30.533 17.04 17.07 17.10 16.79 17.15 4,719,450 17.003 0.99%
2012-02-10 0 30.30 30.30 30.40 30.25 30.95 2,451,975 74,603,477 30.426 16.87 16.87 16.93 16.85 17.24 4,403,104 16.943 -1.62%
2012-02-09 0 30.80 30.70 30.80 30.50 31.10 1,567,624 48,235,202 30.770 17.15 17.10 17.15 16.98 17.32 2,815,041 17.135 -0.96%
2012-02-08 0 31.10 31.10 31.15 30.70 31.25 1,168,557 36,225,963 31.001 17.32 17.32 17.35 17.10 17.40 2,098,422 17.263 0.48%
2012-02-07 0 30.95 30.90 30.95 30.30 31.15 1,461,147 45,163,884 30.910 17.24 17.21 17.24 16.87 17.35 2,623,837 17.213 1.14%
2012-02-06 0 30.60 30.55 30.60 30.20 31.00 1,291,226 39,572,720 30.647 17.04 17.01 17.04 16.82 17.26 2,318,703 17.067 0.00%
2012-02-03 0 30.60 30.60 30.65 30.15 30.90 1,887,082 57,864,031 30.663 17.04 17.04 17.07 16.79 17.21 3,388,704 17.076 0.82%
2012-02-02 0 30.35 30.25 30.40 30.10 31.05 3,624,140 110,472,307 30.482 16.90 16.85 16.93 16.76 17.29 6,508,004 16.975 -0.16%
2012-02-01 0 30.40 30.40 30.45 30.35 31.90 2,076,147 63,809,632 30.735 16.93 16.93 16.96 16.90 17.76 3,728,215 17.115 -3.95%
2012-01-31 0 31.65 31.50 31.70 30.85 32.20 3,111,576 97,220,293 31.245 17.63 17.54 17.65 17.18 17.93 5,587,574 17.399 0.00%
2012-01-30 0 31.65 31.60 31.65 31.55 32.40 1,629,270 51,834,503 31.815 17.63 17.60 17.63 17.57 18.04 2,925,741 17.717 -1.25%
2012-01-27 0 32.05 31.85 32.20 31.50 32.40 2,529,022 81,071,993 32.057 17.85 17.74 17.93 17.54 18.04 4,541,460 17.852 -0.93%
2012-01-26 0 32.35 32.20 32.40 31.30 32.50 5,213,027 167,012,542 32.038 18.01 17.93 18.04 17.43 18.10 9,361,229 17.841 4.35%
2012-01-20 0 31.00 30.95 31.05 30.15 31.10 4,451,816 137,639,430 30.918 17.26 17.24 17.29 16.79 17.32 7,994,293 17.217 2.65%
2012-01-19 0 30.20 30.05 30.20 29.35 30.20 3,510,714 105,359,349 30.011 16.82 16.73 16.82 16.34 16.82 6,304,321 16.712 2.90%
2012-01-18 0 29.35 29.20 29.35 29.15 29.50 1,861,924 54,539,239 29.292 16.34 16.26 16.34 16.23 16.43 3,343,527 16.312 -0.17%
2012-01-17 0 29.40 29.30 29.40 28.85 29.45 2,518,342 73,369,943 29.134 16.37 16.32 16.37 16.07 16.40 4,522,281 16.224 1.20%
2012-01-16 0 29.05 29.00 29.10 28.90 29.40 1,202,554 34,935,656 29.051 16.18 16.15 16.21 16.09 16.37 2,159,471 16.178 -0.68%
2012-01-13 0 29.25 29.10 29.15 29.10 29.35 760,972 22,251,502 29.241 16.29 16.21 16.23 16.21 16.34 1,366,506 16.284 -0.17%
2012-01-12 0 29.30 29.15 29.25 29.10 29.50 2,464,463 72,158,317 29.280 16.32 16.23 16.29 16.21 16.43 4,425,529 16.305 0.00%
2012-01-11 0 29.30 29.15 29.30 28.60 29.30 848,330 24,613,753 29.014 16.32 16.23 16.32 15.93 16.32 1,523,378 16.157 1.03%
2012-01-10 0 29.00 28.95 29.00 28.75 29.40 1,786,743 51,673,319 28.920 16.15 16.12 16.15 16.01 16.37 3,208,522 16.105 -1.53%
2012-01-09 0 29.45 29.45 29.50 27.80 29.50 1,750,877 50,272,724 28.713 16.40 16.40 16.43 15.48 16.43 3,144,116 15.989 4.25%
2012-01-06 0 28.25 28.20 28.35 27.95 28.90 2,317,704 65,634,984 28.319 15.73 15.70 15.79 15.56 16.09 4,161,988 15.770 -1.74%
2012-01-05 0 28.75 28.65 28.70 28.55 29.10 2,375,664 68,256,315 28.731 16.01 15.95 15.98 15.90 16.21 4,266,069 16.000 0.52%
2012-01-04 0 28.60 28.55 28.60 28.55 29.60 3,525,372 101,990,003 28.930 15.93 15.90 15.93 15.90 16.48 6,330,643 16.111 -3.38%
2012-01-03 0 29.60 29.45 29.55 29.20 29.70 1,228,537 36,205,826 29.471 16.48 16.40 16.46 16.26 16.54 2,206,130 16.411 0.68%
2011-12-30 0 29.40 29.30 29.45 29.05 29.45 2,462,353 72,070,465 29.269 16.37 16.32 16.40 16.18 16.40 4,421,740 16.299 1.38%
2011-12-29 0 29.00 28.95 29.10 28.70 29.40 2,010,715 58,237,376 28.964 16.15 16.12 16.21 15.98 16.37 3,610,717 16.129 -0.17%
2011-12-28 0 29.05 29.00 29.15 28.40 29.20 2,292,084 66,356,529 28.950 16.18 16.15 16.23 15.82 16.26 4,115,981 16.122 1.57%
2011-12-23 0 28.60 28.60 28.75 28.60 28.95 1,458,767 42,066,071 28.837 15.93 15.93 16.01 15.93 16.12 2,619,563 16.058 0.70%
2011-12-22 0 28.40 28.25 28.50 27.85 28.50 1,728,700 48,837,466 28.251 15.82 15.73 15.87 15.51 15.87 3,104,292 15.732 1.43%
2011-12-21 0 28.00 27.95 28.15 27.40 28.15 1,638,248 45,639,371 27.859 15.59 15.56 15.68 15.26 15.68 2,941,864 15.514 2.56%
2011-12-20 0 27.30 27.15 27.40 26.60 27.40 1,522,524 41,207,297 27.065 15.20 15.12 15.26 14.81 15.26 2,734,054 15.072 1.11%
2011-12-19 0 27.00 26.85 27.00 26.30 27.30 1,450,835 39,025,439 26.899 15.04 14.95 15.04 14.65 15.20 2,605,319 14.979 -0.37%
2011-12-16 0 27.10 27.20 27.30 26.30 27.45 898,800 24,347,945 27.089 15.09 15.15 15.20 14.65 15.29 1,614,009 15.085 2.26%
2011-12-15 0 26.50 26.50 26.65 26.25 27.10 2,713,019 72,059,910 26.561 14.76 14.76 14.84 14.62 15.09 4,871,870 14.791 -2.93%
2011-12-14 0 27.30 27.25 27.30 27.15 27.95 1,825,825 50,021,294 27.397 15.20 15.17 15.20 15.12 15.56 3,278,703 15.256 -0.18%
2011-12-13 0 27.35 27.35 27.40 27.35 28.20 1,430,110 39,447,341 27.583 15.23 15.23 15.26 15.23 15.70 2,568,102 15.361 -2.32%
2011-12-12 0 28.00 28.00 28.05 27.80 28.70 896,742 25,227,280 28.132 15.59 15.59 15.62 15.48 15.98 1,610,313 15.666 -0.36%
2011-12-09 0 28.10 28.05 28.10 27.75 28.55 2,387,363 67,255,642 28.172 15.65 15.62 15.65 15.45 15.90 4,287,077 15.688 -1.92%
2011-12-08 0 28.65 28.65 28.70 28.05 29.00 1,342,095 38,445,517 28.646 15.95 15.95 15.98 15.62 16.15 2,410,050 15.952 -1.38%
2011-12-07 0 29.05 29.00 29.05 28.00 29.05 5,000,495 142,217,258 28.441 16.18 16.15 16.18 15.59 16.18 8,979,577 15.838 4.50%
2011-12-06 0 27.80 27.90 27.95 27.80 28.45 1,134,679 31,705,565 27.942 15.48 15.54 15.56 15.48 15.84 2,037,586 15.560 -2.11%
2011-12-05 0 28.40 28.30 28.45 27.70 28.45 2,321,788 65,507,465 28.214 15.82 15.76 15.84 15.43 15.84 4,169,322 15.712 1.25%
2011-12-02 0 28.05 27.95 28.00 27.55 28.40 4,637,093 129,458,526 27.918 15.62 15.56 15.59 15.34 15.82 8,327,002 15.547 1.26%
2011-12-01 0 27.70 27.60 27.75 27.05 27.80 4,741,954 129,337,048 27.275 15.43 15.37 15.45 15.06 15.48 8,515,305 15.189 6.74%
2011-11-30 0 25.95 26.05 26.15 24.85 26.15 3,022,710 77,268,726 25.563 14.45 14.51 14.56 13.84 14.56 5,427,994 14.235 0.19%
2011-11-29 0 25.90 25.85 26.10 25.40 26.30 3,183,053 82,458,556 25.905 14.42 14.40 14.53 14.14 14.65 5,715,928 14.426 1.77%
2011-11-28 0 25.45 25.40 25.55 25.40 25.80 1,143,457 29,296,119 25.621 14.17 14.14 14.23 14.14 14.37 2,053,349 14.267 0.99%
2011-11-25 0 25.20 25.10 25.15 24.65 25.50 1,319,073 33,181,951 25.156 14.03 13.98 14.01 13.73 14.20 2,368,709 14.008 -1.37%
2011-11-24 0 25.55 25.50 25.55 24.50 25.85 3,642,385 92,961,170 25.522 14.23 14.20 14.23 13.64 14.40 6,540,768 14.213 2.40%
2011-11-23 0 24.95 24.90 25.05 24.90 26.20 5,043,118 127,107,477 25.204 13.89 13.87 13.95 13.87 14.59 9,056,117 14.036 -4.41%
2011-11-22 0 26.10 26.05 26.10 25.90 27.10 2,428,541 63,601,185 26.189 14.53 14.51 14.53 14.42 15.09 4,361,022 14.584 -1.69%
2011-11-21 0 26.55 26.50 26.55 26.00 26.60 2,021,740 53,353,030 26.390 14.79 14.76 14.79 14.48 14.81 3,630,515 14.696 0.00%
2011-11-18 0 26.55 26.45 26.60 26.20 26.70 2,086,018 55,127,554 26.427 14.79 14.73 14.81 14.59 14.87 3,745,941 14.717 0.76%
2011-11-17 0 26.35 26.25 26.45 26.20 26.85 2,915,264 76,814,683 26.349 14.67 14.62 14.73 14.59 14.95 5,235,049 14.673 -1.86%
2011-11-16 0 26.85 26.85 27.05 26.75 28.00 2,601,714 70,635,255 27.150 14.95 14.95 15.06 14.90 15.59 4,671,996 15.119 -3.07%
2011-11-15 0 27.70 27.55 27.60 27.40 28.35 1,481,051 40,990,237 27.676 15.43 15.34 15.37 15.26 15.79 2,659,579 15.412 -0.89%
2011-11-14 0 27.95 28.00 28.05 27.70 28.65 2,104,951 59,132,943 28.092 15.56 15.59 15.62 15.43 15.95 3,779,940 15.644 2.19%
2011-11-11 0 27.35 27.25 27.35 27.25 28.35 1,451,699 40,094,154 27.619 15.23 15.17 15.23 15.17 15.79 2,606,870 15.380 -1.26%
2011-11-10 0 27.70 27.65 27.70 27.65 28.20 2,635,709 73,711,549 27.966 15.43 15.40 15.43 15.40 15.70 4,733,042 15.574 -4.32%
2011-11-09 0 28.95 28.95 29.00 28.50 29.00 2,860,711 82,366,427 28.792 16.12 16.12 16.15 15.87 16.15 5,137,086 16.034 3.02%
2011-11-08 0 28.10 28.10 28.20 27.95 28.30 1,322,122 37,284,481 28.200 15.65 15.65 15.70 15.56 15.76 2,374,184 15.704 -0.35%
2011-11-07 0 28.20 28.05 28.30 27.60 28.30 1,826,536 51,390,519 28.136 15.70 15.62 15.76 15.37 15.76 3,279,979 15.668 1.08%
2011-11-04 0 27.90 27.85 28.00 27.60 28.30 3,269,886 91,036,496 27.841 15.54 15.51 15.59 15.37 15.76 5,871,857 15.504 2.20%
2011-11-03 0 27.30 27.30 27.50 27.20 28.75 4,950,435 137,792,906 27.835 15.20 15.20 15.31 15.15 16.01 8,889,682 15.500 -5.37%
2011-11-02 0 28.85 28.85 28.90 27.90 28.95 5,474,311 155,321,962 28.373 16.07 16.07 16.09 15.54 16.12 9,830,426 15.800 -0.69%
2011-11-01 0 29.05 28.95 29.05 28.45 29.30 3,753,860 108,783,058 28.979 16.18 16.12 16.18 15.84 16.32 6,740,948 16.138 0.87%
2011-10-31 0 28.80 28.75 29.05 28.50 29.60 2,216,130 64,092,190 28.921 16.04 16.01 16.18 15.87 16.48 3,979,588 16.105 -0.17%
2011-10-28 0 28.85 28.80 29.00 28.50 30.15 6,181,633 182,069,797 29.453 16.07 16.04 16.15 15.87 16.79 11,100,591 16.402 -2.53%
2011-10-27 0 29.60 29.60 29.65 28.30 29.65 4,305,554 126,153,587 29.300 16.48 16.48 16.51 15.76 16.51 7,731,645 16.317 4.41%
2011-10-26 0 28.35 28.35 28.40 27.30 28.45 1,741,462 48,668,967 27.947 15.79 15.79 15.82 15.20 15.84 3,127,209 15.563 1.43%
2011-10-25 0 27.95 27.90 27.95 27.10 28.00 3,819,824 106,072,809 27.769 15.56 15.54 15.56 15.09 15.59 6,859,402 15.464 3.33%
2011-10-24 0 27.05 26.95 27.00 26.15 27.95 4,510,704 122,534,247 27.165 15.06 15.01 15.04 14.56 15.56 8,100,041 15.128 5.46%
2011-10-21 0 25.65 25.65 25.75 25.25 25.90 1,233,039 31,715,950 25.722 14.28 14.28 14.34 14.06 14.42 2,214,214 14.324 1.99%
2011-10-20 0 25.15 25.05 25.30 24.90 26.10 4,119,948 103,507,413 25.123 14.01 13.95 14.09 13.87 14.53 7,398,345 13.991 -2.14%
2011-10-19 0 25.70 25.65 25.75 25.65 26.90 6,746,182 175,920,505 26.077 14.31 14.28 14.34 14.28 14.98 12,114,373 14.522 1.78%
2011-10-18 0 25.25 25.10 25.30 24.75 25.50 3,188,487 80,032,273 25.100 14.06 13.98 14.09 13.78 14.20 5,725,686 13.978 -3.63%
2011-10-17 0 26.20 26.10 26.20 25.70 26.25 4,114,030 106,753,188 25.949 14.59 14.53 14.59 14.31 14.62 7,387,718 14.450 2.95%
2011-10-14 0 25.45 25.45 25.50 25.20 26.00 2,554,008 64,901,780 25.412 14.17 14.17 14.20 14.03 14.48 4,586,328 14.151 -2.30%
2011-10-13 0 26.05 25.95 26.05 25.15 26.30 4,737,938 122,121,404 25.775 14.51 14.45 14.51 14.01 14.65 8,508,093 14.354 3.78%
2011-10-12 0 25.10 25.05 25.20 24.50 25.40 3,026,223 75,649,944 24.998 13.98 13.95 14.03 13.64 14.14 5,434,302 13.921 -0.59%
2011-10-11 0 25.25 25.10 25.20 25.00 26.15 2,743,070 70,105,791 25.557 14.06 13.98 14.03 13.92 14.56 4,925,834 14.232 2.02%
2011-10-10 0 24.75 24.55 24.80 23.85 25.50 3,149,480 76,610,864 24.325 13.78 13.67 13.81 13.28 14.20 5,655,640 13.546 -0.80%
2011-10-07 0 24.95 24.80 24.90 23.70 25.00 4,542,143 111,526,552 24.554 13.89 13.81 13.87 13.20 13.92 8,156,497 13.673 4.83%
2011-10-06 0 23.80 23.80 23.85 22.30 23.90 7,584,914 178,587,109 23.545 13.25 13.25 13.28 12.42 13.31 13,620,515 13.112 8.43%
2011-10-04 0 21.95 21.85 21.95 21.85 23.45 12,231,381 276,644,734 22.618 12.22 12.17 12.22 12.17 13.06 21,964,351 12.595 -1.79%
2011-10-03 0 22.35 22.20 22.40 22.15 23.80 13,477,894 301,947,777 22.403 12.45 12.36 12.47 12.33 13.25 24,202,761 12.476 -7.45%
2011-09-30 0 24.15 24.05 24.10 24.05 25.80 10,390,096 255,772,810 24.617 13.45 13.39 13.42 13.39 14.37 18,657,886 13.709 -5.11%
2011-09-28 0 25.45 25.40 25.55 25.30 26.50 10,049,074 256,927,960 25.567 14.17 14.14 14.23 14.09 14.76 18,045,500 14.238 -5.39%
2011-09-27 0 26.90 26.80 26.85 26.45 27.45 2,834,397 76,024,421 26.822 14.98 14.92 14.95 14.73 15.29 5,089,833 14.937 1.89%
2011-09-26 0 26.40 26.15 26.50 25.10 26.75 6,038,255 156,319,292 25.888 14.70 14.56 14.76 13.98 14.90 10,843,121 14.416 -0.56%
2011-09-23 0 26.55 26.45 26.50 26.45 27.05 7,043,109 187,796,784 26.664 14.79 14.73 14.76 14.73 15.06 12,647,576 14.848 -1.85%
2011-09-22 0 27.05 27.00 27.05 27.00 27.75 3,858,608 105,123,583 27.244 15.06 15.04 15.06 15.04 15.45 6,929,047 15.171 -4.75%
2011-09-21 0 28.40 28.25 28.45 27.60 28.45 3,490,292 98,062,706 28.096 15.82 15.73 15.84 15.37 15.84 6,267,649 15.646 -0.35%
2011-09-20 0 28.50 28.45 28.50 27.50 28.75 4,082,773 113,968,654 27.915 15.87 15.84 15.87 15.31 16.01 7,331,589 15.545 -0.87%
2011-09-19 0 28.75 28.60 28.75 28.55 29.25 2,389,794 68,763,313 28.774 16.01 15.93 16.01 15.90 16.29 4,291,443 16.023 0.17%
2011-09-16 0 28.70 28.65 29.00 28.40 29.20 2,545,534 73,588,097 28.909 15.98 15.95 16.15 15.82 16.26 4,571,111 16.099 2.32%
2011-09-15 0 28.05 27.95 28.15 27.55 28.20 2,441,684 68,227,099 27.943 15.62 15.56 15.68 15.34 15.70 4,384,624 15.561 1.26%
2011-09-14 0 27.70 27.55 27.70 27.35 28.40 5,048,911 139,552,251 27.640 15.43 15.34 15.43 15.23 15.82 9,066,519 15.392 -2.29%
2011-09-12 0 28.35 28.15 28.35 28.05 28.65 2,619,532 73,890,803 28.208 15.79 15.68 15.79 15.62 15.95 4,703,992 15.708 -1.73%
2011-09-09 0 28.85 28.65 28.90 28.50 29.00 1,690,919 48,597,603 28.740 16.07 15.95 16.09 15.87 16.15 3,036,447 16.005 -0.17%
2011-09-08 0 28.90 28.65 28.90 28.45 29.45 2,085,200 60,000,417 28.774 16.09 15.95 16.09 15.84 16.40 3,744,472 16.024 -1.20%
2011-09-07 0 29.25 29.15 29.25 28.95 29.45 1,789,076 52,180,121 29.166 16.29 16.23 16.29 16.12 16.40 3,212,711 16.242 1.74%
2011-09-06 0 28.75 28.75 28.85 28.50 29.00 2,557,944 73,430,071 28.707 16.01 16.01 16.07 15.87 16.15 4,593,396 15.986 -1.20%
2011-09-05 0 29.10 29.00 29.10 28.75 29.75 2,163,129 62,836,457 29.049 16.21 16.15 16.21 16.01 16.57 3,884,412 16.177 -2.02%
2011-09-02 0 29.70 29.55 29.75 29.55 30.25 1,963,935 58,552,172 29.814 16.54 16.46 16.57 16.46 16.85 3,526,712 16.602 -1.33%
2011-09-01 0 30.10 30.00 30.10 29.90 31.05 2,932,335 89,224,031 30.428 16.76 16.71 16.76 16.65 17.29 5,265,704 16.944 -1.95%
2011-08-31 0 30.70 30.60 30.85 29.60 30.85 3,727,651 113,103,621 30.342 17.10 17.04 17.18 16.48 17.18 6,693,883 16.897 3.54%
2011-08-30 0 29.65 29.60 29.75 29.45 29.95 1,554,600 46,222,690 29.733 16.51 16.48 16.57 16.40 16.68 2,791,654 16.557 0.85%
2011-08-29 0 29.40 29.25 29.40 29.20 29.95 1,322,048 38,944,850 29.458 16.37 16.29 16.37 16.26 16.68 2,374,051 16.404 0.51%
2011-08-26 0 29.25 29.20 29.35 29.10 29.85 2,420,152 71,071,720 29.367 16.29 16.26 16.34 16.21 16.62 4,345,958 16.354 -1.68%
2011-08-25 0 29.75 29.55 29.80 29.15 29.80 1,753,987 51,944,048 29.615 16.57 16.46 16.59 16.23 16.59 3,149,700 16.492 1.54%
2011-08-24 0 29.30 29.15 29.20 29.15 30.35 1,561,351 46,264,651 29.631 16.32 16.23 16.26 16.23 16.90 2,803,777 16.501 -1.01%
2011-08-23 0 29.60 29.35 29.60 29.00 29.70 2,616,633 76,783,327 29.344 16.48 16.34 16.48 16.15 16.54 4,698,786 16.341 0.68%
2011-08-22 0 29.40 29.30 29.45 28.45 29.45 2,915,497 84,562,190 29.004 16.37 16.32 16.40 15.84 16.40 5,235,468 16.152 1.84%
2011-08-19 0 29.30 29.30 29.35 28.85 29.50 3,679,264 107,243,587 29.148 16.08 16.08 16.10 15.83 16.19 6,705,400 15.994 -1.18%
2011-08-18 0 29.65 29.65 29.70 29.60 30.40 3,748,882 112,330,678 29.964 16.27 16.27 16.30 16.24 16.68 6,832,277 16.441 -0.67%
2011-08-17 0 29.85 29.80 29.90 28.85 30.45 6,824,827 202,613,387 29.688 16.38 16.35 16.41 15.83 16.71 12,438,138 16.290 4.01%
2011-08-16 0 28.70 28.60 28.70 27.95 28.90 6,560,690 186,731,511 28.462 15.75 15.69 15.75 15.34 15.86 11,956,752 15.617 2.14%
2011-08-15 0 28.10 28.05 28.10 27.80 28.30 4,207,168 117,901,183 28.024 15.42 15.39 15.42 15.25 15.53 7,667,496 15.377 0.00%
2011-08-12 0 28.10 28.00 28.20 27.75 28.40 4,659,555 130,675,531 28.045 15.42 15.36 15.47 15.23 15.58 8,491,964 15.388 -0.35%
2011-08-11 0 28.20 28.10 28.15 27.80 28.60 4,422,932 124,361,831 28.118 15.47 15.42 15.45 15.25 15.69 8,060,723 15.428 -1.40%
2011-08-10 0 28.60 28.55 28.70 28.00 29.00 6,253,669 179,183,850 28.653 15.69 15.67 15.75 15.36 15.91 11,397,211 15.722 3.44%
2011-08-09 0 27.65 27.55 27.80 25.95 28.60 12,116,055 329,011,191 27.155 15.17 15.12 15.25 14.24 15.69 22,081,316 14.900 -2.81%
2011-08-08 0 28.45 28.40 28.50 27.50 28.55 6,370,168 178,964,408 28.094 15.61 15.58 15.64 15.09 15.67 11,609,529 15.415 -1.22%
2011-08-05 0 28.80 28.65 28.85 28.50 29.40 11,824,974 340,298,832 28.778 15.80 15.72 15.83 15.64 16.13 21,550,825 15.791 -3.84%
2011-08-04 0 29.95 29.85 29.90 29.00 30.50 7,139,518 212,723,566 29.795 16.43 16.38 16.41 15.91 16.74 13,011,657 16.349 2.22%
2011-08-03 0 29.30 29.25 29.30 29.15 30.00 6,269,532 184,160,438 29.374 16.08 16.05 16.08 15.99 16.46 11,426,121 16.117 -2.82%
2011-08-02 0 30.15 30.10 30.15 30.10 30.50 2,411,660 72,814,768 30.193 16.54 16.52 16.54 16.52 16.74 4,395,212 16.567 -1.47%
2011-08-01 0 30.60 30.65 30.70 30.40 30.85 1,583,963 48,592,319 30.678 16.79 16.82 16.85 16.68 16.93 2,886,747 16.833 1.66%
2011-07-29 0 30.10 30.10 30.15 30.10 30.55 1,598,517 48,308,452 30.221 16.52 16.52 16.54 16.52 16.76 2,913,272 16.582 -1.31%
2011-07-28 0 30.50 30.40 30.50 29.95 30.60 1,602,964 48,506,293 30.260 16.74 16.68 16.74 16.43 16.79 2,921,376 16.604 0.66%
2011-07-27 0 30.30 30.30 30.35 30.25 30.60 1,676,562 50,960,166 30.396 16.63 16.63 16.65 16.60 16.79 3,055,507 16.678 -1.14%
2011-07-26 0 30.65 30.65 30.70 30.40 30.70 2,089,091 63,884,897 30.580 16.82 16.82 16.85 16.68 16.85 3,807,335 16.779 0.16%
2011-07-25 0 30.60 30.55 30.60 30.35 30.75 1,476,841 45,103,032 30.540 16.79 16.76 16.79 16.65 16.87 2,691,519 16.757 0.16%
2011-07-22 0 30.55 30.50 30.65 30.15 30.80 2,730,903 83,464,460 30.563 16.76 16.74 16.82 16.54 16.90 4,977,027 16.770 1.83%
2011-07-21 0 30.00 30.00 30.05 29.70 30.15 1,783,793 53,476,742 29.979 16.46 16.46 16.49 16.30 16.54 3,250,934 16.450 -0.33%
2011-07-20 0 30.10 30.05 30.10 29.90 30.50 2,413,925 72,688,098 30.112 16.52 16.49 16.52 16.41 16.74 4,399,340 16.523 -0.33%
2011-07-19 0 30.20 30.15 30.25 29.50 30.50 4,664,951 139,840,829 29.977 16.57 16.54 16.60 16.19 16.74 8,501,798 16.448 -0.49%
2011-07-18 0 30.35 30.30 30.35 30.20 30.90 2,668,748 81,377,727 30.493 16.65 16.63 16.65 16.57 16.95 4,863,750 16.731 -2.10%
2011-07-15 0 31.00 30.90 31.05 30.65 31.20 1,082,116 33,410,587 30.875 17.01 16.95 17.04 16.82 17.12 1,972,139 16.941 -0.16%
2011-07-14 0 31.05 31.00 31.05 30.50 31.10 1,627,076 50,025,274 30.746 17.04 17.01 17.04 16.74 17.06 2,965,320 16.870 0.16%
2011-07-13 0 31.00 30.95 31.00 30.60 31.15 1,965,989 60,736,703 30.894 17.01 16.98 17.01 16.79 17.09 3,582,983 16.951 0.49%
2011-07-12 0 30.85 30.80 30.85 30.60 31.70 3,243,408 100,687,108 31.044 16.93 16.90 16.93 16.79 17.39 5,911,059 17.034 -2.83%
2011-07-11 0 31.75 31.75 31.80 31.75 32.05 958,869 30,543,612 31.854 17.42 17.42 17.45 17.42 17.59 1,747,523 17.478 -1.55%
2011-07-08 0 32.25 32.20 32.30 32.05 32.50 1,563,197 50,573,989 32.353 17.70 17.67 17.72 17.59 17.83 2,848,901 17.752 1.10%
2011-07-07 0 31.90 31.90 31.95 31.90 32.45 1,050,643 33,775,668 32.148 17.50 17.50 17.53 17.50 17.81 1,914,780 17.639 -0.47%
2011-07-06 0 32.05 32.00 32.05 32.00 32.55 1,206,978 38,996,149 32.309 17.59 17.56 17.59 17.56 17.86 2,199,698 17.728 -0.62%
2011-07-05 0 32.25 32.20 32.25 32.10 32.50 1,963,553 63,492,784 32.336 17.70 17.67 17.70 17.61 17.83 3,578,544 17.743 0.47%
2011-07-04 0 32.10 32.05 32.10 32.05 32.35 1,649,223 52,984,253 32.127 17.61 17.59 17.61 17.59 17.75 3,005,682 17.628 0.47%
2011-06-30 0 31.95 31.95 32.05 31.80 32.30 4,528,270 144,548,950 31.921 17.53 17.53 17.59 17.45 17.72 8,252,699 17.515 0.47%
2011-06-29 0 31.80 31.75 31.80 31.75 32.30 957,868 30,599,447 31.945 17.45 17.42 17.45 17.42 17.72 1,745,699 17.528 -0.47%
2011-06-28 0 31.95 31.85 32.05 31.75 32.25 982,500 31,358,262 31.917 17.53 17.48 17.59 17.42 17.70 1,790,590 17.513 0.16%
2011-06-27 0 31.90 31.85 31.95 31.75 32.25 1,835,095 58,724,725 32.001 17.50 17.48 17.53 17.42 17.70 3,344,431 17.559 -1.54%
2011-06-24 0 32.40 32.25 32.40 31.80 32.70 1,593,577 51,537,487 32.341 17.78 17.70 17.78 17.45 17.94 2,904,268 17.745 1.57%
2011-06-23 0 31.90 31.70 31.90 31.50 32.30 1,569,991 49,915,814 31.794 17.50 17.39 17.50 17.28 17.72 2,861,283 17.445 0.31%
2011-06-22 0 31.80 31.80 31.85 31.60 32.30 1,840,025 58,582,165 31.838 17.45 17.45 17.48 17.34 17.72 3,353,416 17.469 -1.09%
2011-06-21 0 32.15 32.00 32.25 31.95 32.50 1,659,471 53,442,485 32.205 17.64 17.56 17.70 17.53 17.83 3,024,359 17.671 0.47%
2011-06-20 0 32.00 32.00 32.05 31.75 32.35 2,342,867 75,135,900 32.070 17.56 17.56 17.59 17.42 17.75 4,269,837 17.597 0.63%
2011-06-17 0 31.80 31.75 31.80 31.75 32.60 2,535,910 81,430,403 32.111 17.45 17.42 17.45 17.42 17.89 4,621,655 17.619 -1.40%
2011-06-16 0 32.25 32.15 32.30 32.10 32.65 1,955,397 63,092,941 32.266 17.70 17.64 17.72 17.61 17.92 3,563,680 17.704 -0.92%
2011-06-15 0 32.55 32.45 32.55 32.35 32.75 1,446,074 46,999,598 32.502 17.86 17.81 17.86 17.75 17.97 2,635,447 17.834 0.77%
2011-06-14 0 32.30 32.25 32.40 31.70 32.80 1,565,444 50,629,672 32.342 17.72 17.70 17.78 17.39 18.00 2,852,997 17.746 0.62%
2011-06-13 0 32.10 31.95 32.05 31.60 32.15 2,051,853 65,337,414 31.843 17.61 17.53 17.59 17.34 17.64 3,739,469 17.472 0.00%
2011-06-10 0 32.10 32.00 32.10 32.00 32.65 2,353,033 75,762,377 32.198 17.61 17.56 17.61 17.56 17.92 4,288,365 17.667 -0.93%
2011-06-09 0 32.40 32.25 32.50 32.00 32.60 2,128,744 68,746,060 32.294 17.78 17.70 17.83 17.56 17.89 3,879,602 17.720 -0.15%
2011-06-08 0 32.45 32.40 32.50 32.35 32.90 2,166,000 70,715,626 32.648 17.81 17.78 17.83 17.75 18.05 3,947,500 17.914 -1.37%
2011-06-07 0 32.90 32.75 32.95 32.40 33.15 2,549,950 83,810,569 32.868 18.05 17.97 18.08 17.78 18.19 4,647,243 18.034 0.15%
2011-06-03 0 32.85 32.70 32.75 32.70 33.60 6,664,294 219,743,351 32.973 18.02 17.94 17.97 17.94 18.44 12,145,569 18.092 -1.35%
2011-06-02 0 33.30 33.25 33.30 33.25 33.60 2,759,704 92,147,406 33.390 18.27 18.24 18.27 18.24 18.44 5,029,516 18.321 -1.77%
2011-06-01 0 33.90 33.80 33.90 33.75 34.45 2,864,516 97,435,278 34.015 18.60 18.55 18.60 18.52 18.90 5,220,534 18.664 -0.44%
2011-05-31 0 34.05 34.00 34.15 33.40 34.30 6,437,022 217,702,703 33.820 18.68 18.66 18.74 18.33 18.82 11,731,369 18.557 2.71%
2011-05-30 0 33.15 33.10 33.15 32.90 33.30 2,184,994 72,443,857 33.155 18.19 18.16 18.19 18.05 18.27 3,982,116 18.192 0.61%
2011-05-27 0 32.95 32.90 33.05 32.70 33.10 3,051,938 100,393,886 32.895 18.08 18.05 18.13 17.94 18.16 5,562,108 18.050 0.46%
2011-05-26 0 32.80 32.75 32.85 32.10 32.85 3,757,270 122,543,633 32.615 18.00 17.97 18.02 17.61 18.02 6,847,564 17.896 2.34%
2011-05-25 0 32.05 32.10 32.15 31.30 32.15 3,665,109 116,886,814 31.892 17.59 17.61 17.64 17.17 17.64 6,679,602 17.499 1.10%
2011-05-24 0 31.70 31.50 31.75 31.15 31.75 2,189,249 69,099,417 31.563 17.39 17.28 17.42 17.09 17.42 3,989,871 17.319 1.44%
2011-05-23 0 31.25 31.10 31.30 31.05 31.55 2,820,102 88,036,560 31.218 17.15 17.06 17.17 17.04 17.31 5,139,591 17.129 -2.34%
2011-05-20 0 32.00 31.85 32.00 31.85 32.40 1,594,414 51,293,247 32.171 17.56 17.48 17.56 17.48 17.78 2,905,794 17.652 -0.62%
2011-05-19 0 32.20 31.95 32.20 31.60 32.25 2,489,031 79,509,958 31.944 17.67 17.53 17.67 17.34 17.70 4,536,219 17.528 0.31%
2011-05-18 0 32.10 32.05 32.10 31.30 32.15 2,467,239 78,925,264 31.989 17.61 17.59 17.61 17.17 17.64 4,496,503 17.553 2.23%
2011-05-17 0 31.40 31.35 31.50 31.30 31.70 2,562,699 80,543,757 31.429 17.23 17.20 17.28 17.17 17.39 4,670,478 17.245 -0.32%
2011-05-16 0 31.50 31.45 31.50 31.30 32.00 2,234,569 70,636,959 31.611 17.28 17.26 17.28 17.17 17.56 4,072,466 17.345 -2.63%
2011-05-13 0 32.35 32.30 32.35 31.20 32.35 2,729,863 86,719,062 31.767 17.75 17.72 17.75 17.12 17.75 4,975,131 17.431 3.03%
2011-05-12 0 31.40 31.30 31.45 31.15 31.55 2,195,159 68,824,350 31.353 17.23 17.17 17.26 17.09 17.31 4,000,642 17.203 -0.95%
2011-05-11 0 31.70 31.55 31.70 30.95 32.00 2,617,259 82,376,430 31.474 17.39 17.31 17.39 16.98 17.56 4,769,912 17.270 0.48%
2011-05-09 0 31.55 31.45 31.60 31.25 31.80 733,434 23,128,103 31.534 17.31 17.26 17.34 17.15 17.45 1,336,672 17.303 0.00%
2011-05-06 0 31.55 31.70 31.75 31.10 31.75 1,524,539 47,980,252 31.472 17.31 17.39 17.42 17.06 17.42 2,778,448 17.269 -0.16%
2011-05-05 0 31.60 31.50 31.65 31.05 31.70 2,774,935 87,214,015 31.429 17.34 17.28 17.37 17.04 17.39 5,057,274 17.245 1.12%
2011-05-04 0 31.25 31.25 31.35 31.00 32.00 5,936,302 185,844,019 31.306 17.15 17.15 17.20 17.01 17.56 10,818,815 17.178 -2.34%
2011-05-03 0 32.00 31.85 32.00 31.80 32.60 2,080,957 66,804,954 32.103 17.56 17.48 17.56 17.45 17.89 3,792,511 17.615 -0.31%
2011-04-29 0 32.10 32.00 32.15 31.60 32.20 4,795,576 152,991,260 31.903 17.61 17.56 17.64 17.34 17.67 8,739,860 17.505 0.00%
2011-04-28 0 32.10 32.05 32.10 32.05 32.65 4,136,633 133,653,635 32.310 17.61 17.59 17.61 17.59 17.92 7,538,947 17.728 -1.38%
2011-04-27 0 32.55 32.50 32.55 32.50 33.45 2,616,188 85,914,480 32.840 17.86 17.83 17.86 17.83 18.35 4,767,961 18.019 -1.36%
2011-04-26 0 33.00 32.90 33.00 32.60 33.15 2,986,732 98,454,158 32.964 18.11 18.05 18.11 17.89 18.19 5,443,271 18.087 0.61%
2011-04-21 0 32.80 32.70 32.85 32.65 32.85 1,534,904 50,274,069 32.754 18.00 17.94 18.02 17.92 18.02 2,797,338 17.972 0.77%
2011-04-20 0 32.55 32.45 32.50 32.35 32.65 2,042,665 66,317,105 32.466 17.86 17.81 17.83 17.75 17.92 3,722,724 17.814 -0.15%
2011-04-19 0 32.60 32.55 32.60 32.40 32.75 2,195,884 71,364,713 32.499 17.89 17.86 17.89 17.78 17.97 4,001,963 17.832 -1.21%
2011-04-18 0 33.00 32.90 33.00 32.70 33.10 1,533,741 50,564,914 32.968 18.11 18.05 18.11 17.94 18.16 2,795,218 18.090 0.15%
2011-04-15 0 32.95 32.95 33.00 32.90 33.50 1,670,235 55,375,156 33.154 18.08 18.08 18.11 18.05 18.38 3,043,976 18.192 0.30%
2011-04-14 0 32.85 32.70 32.75 32.70 33.15 2,660,290 87,706,403 32.969 18.02 17.94 17.97 17.94 18.19 4,848,336 18.090 -0.30%
2011-04-13 0 32.95 32.95 33.00 32.85 33.50 3,844,791 126,897,573 33.005 18.08 18.08 18.11 18.02 18.38 7,007,070 18.110 0.30%
2011-04-12 0 32.85 32.85 32.90 32.80 33.80 4,368,105 144,304,124 33.036 18.02 18.02 18.05 18.00 18.55 7,960,801 18.127 -2.23%
2011-04-11 0 33.60 33.55 33.60 33.35 33.85 1,635,660 55,097,908 33.685 18.44 18.41 18.44 18.30 18.57 2,980,964 18.483 -0.59%
2011-04-08 0 33.80 33.65 33.80 33.30 33.80 2,705,886 91,028,049 33.641 18.55 18.46 18.55 18.27 18.55 4,931,434 18.459 0.00%
2011-04-07 0 33.80 33.75 33.80 33.50 34.00 2,602,844 87,777,455 33.724 18.55 18.52 18.55 18.38 18.66 4,743,641 18.504 0.15%
2011-04-06 0 33.75 33.65 33.80 33.35 33.80 3,546,268 119,325,617 33.648 18.52 18.46 18.55 18.30 18.55 6,463,016 18.463 -0.15%
2011-04-04 0 33.80 33.75 33.85 33.00 33.90 2,723,393 91,351,226 33.543 18.55 18.52 18.57 18.11 18.60 4,963,340 18.405 2.74%
2011-04-01 0 32.90 32.80 33.00 32.50 33.20 2,591,593 85,007,311 32.801 18.05 18.00 18.11 17.83 18.22 4,723,137 17.998 -0.45%
2011-03-31 0 33.05 33.00 33.15 32.75 33.15 2,702,235 89,171,679 32.999 18.13 18.11 18.19 17.97 18.19 4,924,780 18.107 -0.15%
2011-03-30 0 33.10 33.05 33.10 32.25 33.10 3,975,033 130,353,941 32.793 18.16 18.13 18.16 17.70 18.16 7,244,434 17.994 2.00%
2011-03-29 0 32.45 32.40 32.45 32.15 32.45 1,315,033 42,523,582 32.337 17.81 17.78 17.81 17.64 17.81 2,396,627 17.743 0.31%
2011-03-28 0 32.35 32.20 32.40 32.00 32.50 2,692,412 87,066,129 32.338 17.75 17.67 17.78 17.56 17.83 4,906,878 17.744 1.09%
2011-03-25 0 32.00 31.95 32.10 31.75 32.25 3,513,255 112,065,480 31.898 17.56 17.53 17.61 17.42 17.70 6,402,851 17.502 0.82%
2011-03-24 0 32.30 32.25 32.30 32.25 32.55 3,195,783 103,602,810 32.419 17.42 17.39 17.42 17.39 17.55 5,927,023 17.480 -0.15%
2011-03-23 0 32.35 32.35 32.50 32.30 32.60 4,001,736 129,721,424 32.416 17.44 17.44 17.52 17.42 17.58 7,421,774 17.478 0.00%
2011-03-22 0 32.35 32.25 32.35 32.10 32.60 6,876,316 221,757,632 32.249 17.44 17.39 17.44 17.31 17.58 12,753,082 17.389 -0.77%
2011-03-21 0 32.60 32.55 32.60 32.00 32.70 3,313,277 107,397,055 32.414 17.58 17.55 17.58 17.25 17.63 6,144,932 17.477 1.56%
2011-03-18 0 32.10 32.25 32.30 31.85 32.35 5,753,201 184,810,957 32.123 17.31 17.39 17.42 17.17 17.44 10,670,109 17.320 -0.62%
2011-03-17 0 32.30 32.10 32.35 31.95 32.50 6,316,900 203,180,684 32.165 17.42 17.31 17.44 17.23 17.52 11,715,567 17.343 -1.67%
2011-03-16 0 32.85 32.70 32.85 32.40 32.90 5,721,787 186,322,867 32.564 17.71 17.63 17.71 17.47 17.74 10,611,847 17.558 -0.45%
2011-03-15 0 33.00 32.85 32.95 32.50 33.50 6,057,272 198,501,759 32.771 17.79 17.71 17.77 17.52 18.06 11,234,051 17.670 -2.22%
2011-03-14 0 33.75 33.70 33.85 33.60 33.90 1,596,689 53,861,498 33.733 18.20 18.17 18.25 18.12 18.28 2,961,281 18.189 -0.59%
2011-03-11 0 33.95 33.95 34.00 33.80 34.70 1,525,012 51,909,266 34.039 18.31 18.31 18.33 18.22 18.71 2,828,346 18.353 -1.59%
2011-03-10 0 34.50 34.45 34.50 34.45 35.00 858,100 29,746,216 34.665 18.60 18.58 18.60 18.58 18.87 1,591,465 18.691 -0.43%
2011-03-09 0 34.65 34.55 34.70 34.55 35.10 2,340,478 81,490,646 34.818 18.68 18.63 18.71 18.63 18.93 4,340,741 18.773 0.73%
2011-03-08 0 34.40 34.40 34.45 33.50 34.50 3,601,006 122,698,327 34.073 18.55 18.55 18.58 18.06 18.60 6,678,565 18.372 2.38%
2011-03-07 0 33.60 33.50 33.60 33.25 33.90 1,892,177 63,562,554 33.592 18.12 18.06 18.12 17.93 18.28 3,509,305 18.113 -1.18%
2011-03-04 0 34.00 33.95 34.10 33.80 34.25 1,750,535 59,579,645 34.035 18.33 18.31 18.39 18.22 18.47 3,246,610 18.351 1.34%
2011-03-03 0 33.55 33.50 33.55 33.30 33.95 1,644,926 55,241,033 33.583 18.09 18.06 18.09 17.95 18.31 3,050,743 18.107 -1.18%
2011-03-02 0 33.95 33.90 34.00 33.65 34.40 3,500,528 119,093,725 34.022 18.31 18.28 18.33 18.14 18.55 6,492,215 18.344 -0.73%
2011-03-01 0 34.20 34.15 34.20 33.85 34.35 3,953,931 134,633,507 34.051 18.44 18.41 18.44 18.25 18.52 7,333,113 18.360 1.33%
2011-02-28 0 33.75 33.75 33.80 33.15 33.85 2,809,164 94,618,919 33.682 18.20 18.20 18.22 17.87 18.25 5,209,984 18.161 0.75%
2011-02-25 0 33.50 33.45 33.50 32.90 33.55 3,814,818 127,086,827 33.314 18.06 18.04 18.06 17.74 18.09 7,075,109 17.963 1.82%
2011-02-24 0 32.90 32.90 32.95 32.75 33.20 4,627,599 152,561,934 32.968 17.74 17.74 17.77 17.66 17.90 8,582,524 17.776 0.30%
2011-02-23 0 32.80 32.80 32.85 32.65 32.95 1,476,200 48,333,497 32.742 17.69 17.69 17.71 17.60 17.77 2,737,818 17.654 0.46%
2011-02-22 0 32.65 32.60 32.65 32.35 32.80 2,037,596 66,465,925 32.620 17.60 17.58 17.60 17.44 17.69 3,779,004 17.588 -0.61%
2011-02-21 0 32.85 32.75 32.85 32.40 33.10 3,035,353 99,524,755 32.789 17.71 17.66 17.71 17.47 17.85 5,629,483 17.679 0.00%
2011-02-18 0 32.85 32.75 32.85 32.10 33.05 6,099,273 199,909,077 32.776 17.71 17.66 17.71 17.31 17.82 11,311,948 17.672 1.70%
2011-02-17 0 32.30 32.30 32.35 31.95 32.35 4,217,353 135,827,318 32.207 17.42 17.42 17.44 17.23 17.44 7,821,666 17.366 0.31%
2011-02-16 0 32.20 32.15 32.20 32.15 33.05 7,388,325 239,724,674 32.446 17.36 17.33 17.36 17.33 17.82 13,702,673 17.495 -3.01%
2011-02-15 0 33.20 33.20 33.40 32.80 33.90 5,497,663 183,060,521 33.298 17.90 17.90 18.01 17.69 18.28 10,196,178 17.954 0.00%
2011-02-14 0 33.20 33.10 33.20 32.65 33.60 3,157,773 104,399,553 33.061 17.90 17.85 17.90 17.60 18.12 5,856,528 17.826 1.68%
2011-02-11 0 32.65 32.65 32.85 32.20 33.55 4,524,598 148,328,149 32.783 17.60 17.60 17.71 17.36 18.09 8,391,494 17.676 0.00%
2011-02-10 0 32.65 32.70 32.75 32.35 33.90 4,060,103 133,643,646 32.916 17.60 17.63 17.66 17.44 18.28 7,530,024 17.748 -3.55%
2011-02-09 0 33.85 33.80 33.85 33.50 34.70 3,724,858 126,048,425 33.840 18.25 18.22 18.25 18.06 18.71 6,908,266 18.246 -1.60%
2011-02-08 0 34.40 34.35 34.40 34.10 34.95 2,645,963 91,358,354 34.527 18.55 18.52 18.55 18.39 18.84 4,907,305 18.617 -0.58%
2011-02-07 0 34.60 34.70 34.75 34.35 35.90 2,374,787 83,328,501 35.089 18.66 18.71 18.74 18.52 19.36 4,404,372 18.919 -2.81%
2011-02-02 0 35.60 35.45 35.60 34.35 35.70 2,122,682 74,849,608 35.262 19.20 19.11 19.20 18.52 19.25 3,936,808 19.013 3.64%
2011-02-01 0 34.35 34.30 34.35 33.50 34.40 3,214,830 108,904,558 33.876 18.52 18.49 18.52 18.06 18.55 5,962,348 18.265 1.63%
2011-01-31 0 33.80 33.70 33.85 33.65 34.30 4,739,355 160,343,530 33.832 18.22 18.17 18.25 18.14 18.49 8,789,791 18.242 -2.31%
2011-01-28 0 34.60 34.55 34.70 34.05 35.90 4,601,316 159,682,354 34.704 18.66 18.63 18.71 18.36 19.36 8,533,779 18.712 -2.67%
2011-01-27 0 35.55 35.50 35.55 35.50 36.00 1,401,352 50,171,623 35.802 19.17 19.14 19.17 19.14 19.41 2,599,002 19.304 -0.56%
2011-01-26 0 35.75 35.70 35.90 35.55 36.25 2,690,179 96,854,064 36.003 19.28 19.25 19.36 19.17 19.55 4,989,310 19.412 -0.42%
2011-01-25 0 35.90 35.80 35.90 35.60 36.25 2,607,075 93,442,736 35.842 19.36 19.30 19.36 19.20 19.55 4,835,182 19.326 0.70%
2011-01-24 0 35.65 35.65 35.70 35.45 36.60 5,678,765 203,783,666 35.885 19.22 19.22 19.25 19.11 19.73 10,532,057 19.349 1.28%
2011-01-21 0 35.20 35.10 35.20 34.85 35.55 3,178,365 111,926,677 35.215 18.98 18.93 18.98 18.79 19.17 5,894,719 18.988 0.14%
2011-01-20 0 35.15 35.10 35.20 34.85 35.40 2,273,727 79,819,874 35.105 18.95 18.93 18.98 18.79 19.09 4,216,942 18.928 -0.85%
2011-01-19 0 35.45 35.35 35.50 34.80 35.50 2,519,404 88,821,099 35.255 19.11 19.06 19.14 18.76 19.14 4,672,584 19.009 1.72%
2011-01-18 0 34.85 34.70 34.85 34.70 35.15 1,953,607 68,239,811 34.930 18.79 18.71 18.79 18.71 18.95 3,623,235 18.834 -0.29%
2011-01-17 0 34.95 34.90 34.95 34.85 35.25 1,444,221 50,562,653 35.010 18.84 18.82 18.84 18.79 19.01 2,678,508 18.877 -0.57%
2011-01-14 0 35.15 35.00 35.15 34.30 35.20 4,707,351 164,500,476 34.945 18.95 18.87 18.95 18.49 18.98 8,730,435 18.842 2.03%
2011-01-13 0 34.45 34.30 34.50 34.25 34.70 598,094 20,566,601 34.387 18.58 18.49 18.60 18.47 18.71 1,109,248 18.541 0.00%
2011-01-12 0 34.45 34.40 34.45 34.15 34.80 1,445,528 49,719,725 34.396 18.58 18.55 18.58 18.41 18.76 2,680,932 18.546 -0.72%
2011-01-11 0 34.70 34.60 34.70 34.20 34.80 3,396,014 117,399,593 34.570 18.71 18.66 18.71 18.44 18.76 6,298,379 18.640 1.76%
2011-01-10 0 34.10 34.00 34.15 34.00 34.45 1,338,607 45,823,467 34.232 18.39 18.33 18.41 18.33 18.58 2,482,632 18.458 -0.15%
2011-01-07 0 34.15 34.10 34.20 33.70 34.50 4,354,280 148,306,795 34.060 18.41 18.39 18.44 18.17 18.60 8,075,616 18.365 1.04%
2011-01-06 0 33.80 33.75 33.80 33.30 33.80 2,256,722 75,897,445 33.632 18.22 18.20 18.22 17.95 18.22 4,185,404 18.134 0.90%
2011-01-05 0 33.50 33.50 33.55 33.30 33.75 1,687,804 56,532,376 33.495 18.06 18.06 18.09 17.95 18.20 3,130,267 18.060 0.00%
2011-01-04 0 33.50 33.50 33.55 33.10 33.70 1,529,783 51,181,497 33.457 18.06 18.06 18.09 17.85 18.17 2,837,195 18.039 0.00%
2011-01-03 0 33.50 33.35 33.40 32.70 33.55 2,079,330 69,003,175 33.185 18.06 17.98 18.01 17.63 18.09 3,856,406 17.893 2.92%
2010-12-31 0 32.55 32.60 32.90 32.50 33.50 1,973,161 64,772,239 32.827 17.55 17.58 17.74 17.52 18.06 3,659,501 17.700 -1.66%
2010-12-30 0 33.10 33.00 33.15 32.75 33.60 1,617,139 53,492,514 33.078 17.85 17.79 17.87 17.66 18.12 2,999,209 17.836 -0.60%
2010-12-29 0 33.30 33.20 33.30 32.25 33.35 1,365,202 44,917,516 32.902 17.95 17.90 17.95 17.39 17.98 2,531,956 17.740 2.30%
2010-12-28 0 32.55 32.40 32.45 32.20 32.55 1,758,408 56,779,730 32.290 17.55 17.47 17.50 17.36 17.55 3,261,211 17.411 -0.46%
2010-12-24 0 32.70 32.70 32.75 32.65 33.45 531,862 17,420,529 32.754 17.63 17.63 17.66 17.60 18.04 986,412 17.661 -0.91%
2010-12-23 0 33.00 32.90 33.00 32.60 33.60 1,012,006 33,487,963 33.091 17.79 17.74 17.79 17.58 18.12 1,876,905 17.842 -1.20%
2010-12-22 0 33.40 33.30 33.45 33.05 33.50 1,120,327 37,271,779 33.269 18.01 17.95 18.04 17.82 18.06 2,077,802 17.938 1.06%
2010-12-21 0 33.05 32.95 33.05 32.25 33.50 1,963,061 64,863,427 33.042 17.82 17.77 17.82 17.39 18.06 3,640,769 17.816 2.48%
2010-12-20 0 32.25 32.15 32.40 32.15 32.85 2,274,406 73,569,186 32.347 17.39 17.33 17.47 17.33 17.71 4,218,201 17.441 -1.07%
2010-12-17 0 32.60 32.55 32.65 32.10 32.80 2,829,938 91,646,290 32.385 17.58 17.55 17.60 17.31 17.69 5,248,512 17.461 0.77%
2010-12-16 0 32.35 32.35 32.40 32.15 33.00 3,168,110 103,519,120 32.675 17.44 17.44 17.47 17.33 17.79 5,875,699 17.618 -0.77%
2010-12-15 0 32.60 32.45 32.65 31.95 33.80 2,378,638 78,219,369 32.884 17.58 17.50 17.60 17.23 18.22 4,411,514 17.731 -2.83%
2010-12-14 0 33.55 33.50 33.55 33.35 33.70 1,740,006 58,318,608 33.516 18.09 18.06 18.09 17.98 18.17 3,227,082 18.072 0.75%
2010-12-13 0 33.30 33.25 33.30 33.15 33.70 2,236,464 74,724,783 33.412 17.95 17.93 17.95 17.87 18.17 4,147,833 18.015 1.68%
2010-12-10 0 32.75 32.70 32.75 32.40 33.00 2,072,226 67,708,907 32.674 17.66 17.63 17.66 17.47 17.79 3,843,230 17.618 0.15%
2010-12-09 0 32.70 32.70 32.80 32.40 33.00 2,076,019 67,952,800 32.732 17.63 17.63 17.69 17.47 17.79 3,850,265 17.649 1.71%
2010-12-08 0 32.15 32.05 32.15 32.00 33.00 2,806,123 90,955,285 32.413 17.33 17.28 17.33 17.25 17.79 5,204,344 17.477 -2.43%
2010-12-07 0 32.95 32.95 33.00 32.45 33.00 1,762,559 57,781,442 32.783 17.77 17.77 17.79 17.50 17.79 3,268,910 17.676 1.23%
2010-12-06 0 32.55 32.50 32.70 32.50 33.25 3,280,184 107,629,565 32.812 17.55 17.52 17.63 17.52 17.93 6,083,556 17.692 -0.91%
2010-12-03 0 32.85 32.85 32.90 32.85 33.60 2,380,265 79,125,730 33.242 17.71 17.71 17.74 17.71 18.12 4,414,532 17.924 -0.61%
2010-12-02 0 33.05 33.05 33.10 33.00 33.95 4,578,538 153,252,133 33.472 17.82 17.82 17.85 17.79 18.31 8,491,534 18.048 0.30%
2010-12-01 0 32.95 32.90 33.00 32.25 33.05 7,057,479 230,059,519 32.598 17.77 17.74 17.79 17.39 17.82 13,089,073 17.576 -0.30%
2010-11-30 0 33.05 32.85 32.90 32.85 33.60 4,177,412 138,262,178 33.098 17.82 17.71 17.74 17.71 18.12 7,747,590 17.846 0.00%
2010-11-29 0 33.05 33.00 33.25 32.75 33.25 4,114,980 135,739,024 32.987 17.82 17.79 17.93 17.66 17.93 7,631,801 17.786 -0.45%
2010-11-26 0 33.20 33.15 33.20 33.00 33.55 3,493,584 116,802,805 33.434 17.90 17.87 17.90 17.79 18.09 6,479,336 18.027 -0.90%
2010-11-25 0 33.50 33.40 33.55 33.30 33.90 3,010,836 100,974,917 33.537 18.06 18.01 18.09 17.95 18.28 5,584,013 18.083 -0.74%
2010-11-24 0 33.75 33.60 33.80 33.00 33.95 3,306,299 111,485,758 33.719 18.20 18.12 18.22 17.79 18.31 6,131,990 18.181 2.90%
2010-11-23 0 32.80 32.90 32.95 32.60 34.00 5,083,789 168,332,201 33.112 17.69 17.74 17.77 17.58 18.33 9,428,592 17.853 -3.53%
2010-11-22 0 34.00 33.90 34.00 33.90 34.70 1,955,522 66,970,069 34.247 18.33 18.28 18.33 18.28 18.71 3,626,787 18.465 0.44%
2010-11-19 0 33.85 33.80 33.85 33.50 34.00 2,488,265 83,999,230 33.758 18.25 18.22 18.25 18.06 18.33 4,614,832 18.202 0.00%
2010-11-18 0 33.85 33.80 33.85 32.80 34.00 3,200,727 107,686,454 33.644 18.25 18.22 18.25 17.69 18.33 5,936,192 18.141 1.96%
2010-11-17 0 33.20 33.15 33.20 33.10 34.20 3,085,679 103,205,831 33.447 17.90 17.87 17.90 17.85 18.44 5,722,820 18.034 -2.64%
2010-11-16 0 34.10 33.95 34.15 33.35 34.70 3,970,583 135,272,667 34.069 18.39 18.31 18.41 17.98 18.71 7,363,997 18.369 1.79%
2010-11-15 0 33.50 33.40 33.55 33.35 33.95 2,348,818 78,933,893 33.606 18.06 18.01 18.09 17.98 18.31 4,356,209 18.120 0.45%
2010-11-12 0 33.35 33.45 33.50 33.00 33.90 4,060,457 135,535,050 33.379 17.98 18.04 18.06 17.79 18.28 7,530,681 17.998 -1.77%
2010-11-11 0 33.95 33.80 33.85 33.80 34.80 3,759,061 128,529,148 34.192 18.31 18.22 18.25 18.22 18.76 6,971,700 18.436 -0.88%
2010-11-10 0 34.25 34.20 34.35 33.95 34.65 6,923,282 237,018,684 34.235 18.47 18.44 18.52 18.31 18.68 12,840,186 18.459 -1.15%
2010-11-09 0 34.65 34.65 34.75 34.40 35.00 1,778,991 61,653,089 34.656 18.68 18.68 18.74 18.55 18.87 3,299,385 18.686 -0.72%
2010-11-08 0 34.90 34.90 34.95 34.45 35.05 2,684,827 93,547,040 34.843 18.82 18.82 18.84 18.58 18.90 4,979,384 18.787 -0.14%
2010-11-05 0 34.95 34.80 34.85 34.40 35.35 4,603,048 160,370,424 34.840 18.84 18.76 18.79 18.55 19.06 8,536,991 18.785 1.60%
2010-11-04 0 34.40 34.35 34.50 34.10 34.80 2,700,175 93,132,390 34.491 18.55 18.52 18.60 18.39 18.76 5,007,849 18.597 1.18%
2010-11-03 0 34.00 34.00 34.05 33.55 34.20 1,973,454 66,980,997 33.941 18.33 18.33 18.36 18.09 18.44 3,660,044 18.301 0.59%
2010-11-02 0 33.80 33.75 33.80 33.20 33.85 1,496,474 50,376,763 33.664 18.22 18.20 18.22 17.90 18.25 2,775,419 18.151 0.60%
2010-11-01 0 33.60 33.50 33.70 32.85 33.70 2,076,683 69,489,369 33.462 18.12 18.06 18.17 17.71 18.17 3,851,497 18.042 1.51%
2010-10-29 0 33.10 33.10 33.15 32.30 33.15 3,133,879 102,609,292 32.742 17.85 17.85 17.87 17.42 17.87 5,812,213 17.654 0.91%
2010-10-28 0 32.80 32.70 33.00 32.70 33.40 1,977,820 65,088,646 32.909 17.69 17.63 17.79 17.63 18.01 3,668,141 17.744 -1.35%
2010-10-27 0 33.25 33.25 33.35 32.65 34.30 3,365,661 111,924,595 33.255 17.93 17.93 17.98 17.60 18.49 6,242,085 17.931 -2.49%
2010-10-26 0 34.10 34.10 34.15 33.90 34.30 1,272,149 43,280,886 34.022 18.39 18.39 18.41 18.28 18.49 2,359,377 18.344 -0.58%
2010-10-25 0 34.30 34.25 34.40 33.95 34.50 2,944,794 100,932,950 34.275 18.49 18.47 18.55 18.31 18.60 5,461,529 18.481 0.00%
2010-10-22 0 34.30 34.10 34.30 33.40 34.40 3,529,138 119,928,007 33.982 18.49 18.39 18.49 18.01 18.55 6,545,276 18.323 -0.29%
2010-10-21 0 34.40 34.45 34.55 34.35 35.35 4,027,185 140,200,899 34.814 18.55 18.58 18.63 18.52 19.06 7,468,973 18.771 -2.13%
2010-10-20 0 35.15 35.15 35.20 34.30 35.20 5,050,664 175,935,971 34.834 18.95 18.95 18.98 18.49 18.98 9,367,157 18.782 1.01%
2010-10-19 0 34.80 34.60 34.80 34.25 35.00 4,322,795 149,784,651 34.650 18.76 18.66 18.76 18.47 18.87 8,017,223 18.683 1.75%
2010-10-18 0 34.20 34.20 34.25 33.65 34.30 3,160,433 107,705,910 34.079 18.44 18.44 18.47 18.14 18.49 5,861,461 18.375 0.74%
2010-10-15 0 33.95 33.80 33.95 33.65 34.15 2,640,244 89,546,231 33.916 18.31 18.22 18.31 18.14 18.41 4,896,699 18.287 0.15%
2010-10-14 0 33.90 33.90 33.95 33.65 34.30 4,129,383 139,986,807 33.900 18.28 18.28 18.31 18.14 18.49 7,658,513 18.279 0.89%
2010-10-13 0 33.60 33.60 33.65 33.00 33.65 4,972,330 165,808,312 33.346 18.12 18.12 18.14 17.79 18.14 9,221,875 17.980 1.66%
2010-10-12 0 33.05 32.95 33.05 32.60 33.15 4,160,558 136,864,215 32.896 17.82 17.77 17.82 17.58 17.87 7,716,332 17.737 0.92%
2010-10-11 0 32.75 32.60 32.75 32.40 32.95 2,491,600 81,364,110 32.655 17.66 17.58 17.66 17.47 17.77 4,621,018 17.607 0.61%
2010-10-08 0 32.55 32.60 32.65 32.50 33.10 1,418,641 46,484,616 32.767 17.55 17.58 17.60 17.52 17.85 2,631,066 17.668 -0.15%
2010-10-07 0 32.60 32.55 32.60 32.40 33.20 2,770,589 90,710,283 32.740 17.58 17.55 17.58 17.47 17.90 5,138,441 17.653 -0.91%
2010-10-06 0 32.90 32.75 32.85 32.65 33.30 3,246,170 106,897,791 32.930 17.74 17.66 17.71 17.60 17.95 6,020,472 17.756 0.15%
2010-10-05 0 32.85 32.70 32.75 32.65 33.30 2,736,046 89,766,260 32.809 17.71 17.63 17.66 17.60 17.95 5,074,377 17.690 -0.76%
2010-10-04 0 33.10 33.05 33.10 32.50 33.30 4,719,193 156,029,626 33.063 17.85 17.82 17.85 17.52 17.95 8,752,398 17.827 0.76%
2010-09-30 0 32.85 32.70 32.80 32.30 32.95 2,572,564 84,342,287 32.785 17.71 17.63 17.69 17.42 17.77 4,771,177 17.677 0.92%
2010-09-29 0 32.55 32.50 32.70 32.50 33.25 2,047,888 67,104,796 32.768 17.55 17.52 17.63 17.52 17.93 3,798,092 17.668 -0.76%
2010-09-28 0 32.80 32.70 32.85 32.45 33.50 1,411,895 46,402,823 32.866 17.69 17.63 17.71 17.50 18.06 2,618,555 17.721 -0.46%
2010-09-27 0 32.95 32.95 33.05 32.65 33.25 2,238,621 73,827,865 32.979 17.77 17.77 17.82 17.60 17.93 4,151,833 17.782 0.92%
2010-09-24 0 32.65 32.60 32.80 32.45 32.90 2,521,657 82,606,953 32.759 17.60 17.58 17.69 17.50 17.74 4,676,763 17.663 0.93%
2010-09-22 0 32.35 32.30 32.35 32.25 32.95 2,391,754 77,941,135 32.587 17.44 17.42 17.44 17.39 17.77 4,435,839 17.571 0.15%
2010-09-21 0 32.30 32.20 32.35 31.85 32.75 2,431,255 78,559,136 32.312 17.42 17.36 17.44 17.17 17.66 4,509,100 17.422 0.00%
2010-09-20 0 32.30 32.30 32.40 32.15 32.70 1,865,244 60,477,908 32.424 17.42 17.42 17.47 17.33 17.63 3,459,354 17.482 -1.07%
2010-09-17 0 32.65 32.65 32.80 31.85 33.00 5,535,466 180,306,929 32.573 17.60 17.60 17.69 17.17 17.79 10,266,289 17.563 2.35%
2010-09-16 0 31.90 31.85 31.95 31.75 32.00 2,817,932 89,947,133 31.920 17.20 17.17 17.23 17.12 17.25 5,226,246 17.211 -0.31%
2010-09-15 0 32.00 32.05 32.10 31.85 32.10 2,160,652 69,111,145 31.986 17.25 17.28 17.31 17.17 17.31 4,007,229 17.247 0.00%
2010-09-14 0 32.00 31.95 32.05 31.75 32.10 2,405,039 76,887,418 31.969 17.25 17.23 17.28 17.12 17.31 4,460,478 17.237 0.00%
2010-09-13 0 32.00 31.95 32.00 31.25 32.00 3,606,487 114,953,751 31.874 17.25 17.23 17.25 16.85 17.25 6,688,730 17.186 2.24%
2010-09-10 0 31.30 31.25 31.35 30.95 31.50 1,370,610 42,860,518 31.271 16.88 16.85 16.90 16.69 16.98 2,541,986 16.861 0.16%
2010-09-09 0 31.25 31.20 31.25 30.90 31.35 1,625,367 50,743,083 31.219 16.85 16.82 16.85 16.66 16.90 3,014,468 16.833 1.30%
2010-09-08 0 30.85 30.80 30.90 30.75 31.65 2,161,483 67,086,111 31.037 16.63 16.61 16.66 16.58 17.07 4,008,770 16.735 -2.22%
2010-09-07 0 31.55 31.45 31.55 31.05 31.60 3,049,741 95,725,815 31.388 17.01 16.96 17.01 16.74 17.04 5,656,168 16.924 1.28%
2010-09-06 0 31.15 31.10 31.15 30.50 31.30 2,577,287 80,141,528 31.095 16.80 16.77 16.80 16.45 16.88 4,779,936 16.766 0.97%
2010-09-03 0 30.85 30.75 30.80 30.10 31.10 3,981,126 122,246,482 30.707 16.63 16.58 16.61 16.23 16.77 7,383,550 16.557 2.49%
2010-09-02 0 30.10 30.10 30.15 29.75 30.50 3,311,961 99,980,872 30.188 16.23 16.23 16.26 16.04 16.45 6,142,491 16.277 1.69%
2010-09-01 0 29.60 29.55 29.65 29.00 29.75 2,855,168 83,660,676 29.301 15.96 15.93 15.99 15.64 16.04 5,295,305 15.799 1.20%
2010-08-31 0 29.25 29.25 29.35 29.10 29.75 2,964,776 87,175,237 29.404 15.77 15.77 15.83 15.69 16.04 5,498,588 15.854 -1.85%
2010-08-30 0 29.80 29.80 29.90 29.70 30.10 1,050,142 31,374,264 29.876 16.07 16.07 16.12 16.01 16.23 1,947,634 16.109 0.27%
2010-08-27 0 30.10 30.10 30.15 29.85 30.30 2,008,071 60,387,892 30.073 16.02 16.02 16.05 15.89 16.13 3,771,864 16.010 -0.33%
2010-08-26 0 30.20 30.20 30.25 29.90 30.55 1,902,993 57,469,105 30.199 16.08 16.08 16.10 15.92 16.26 3,574,491 16.078 -0.33%
2010-08-25 0 30.30 30.25 30.30 29.75 30.40 2,073,058 62,537,452 30.167 16.13 16.10 16.13 15.84 16.18 3,893,933 16.060 0.83%
2010-08-24 0 30.05 30.00 30.05 29.60 30.30 2,536,639 76,075,536 29.991 16.00 15.97 16.00 15.76 16.13 4,764,701 15.966 0.50%
2010-08-23 0 29.90 29.85 29.90 29.75 30.30 1,568,930 46,944,607 29.921 15.92 15.89 15.92 15.84 16.13 2,947,003 15.930 -0.50%
2010-08-20 0 30.05 29.90 30.05 29.65 30.25 4,201,654 125,730,590 29.924 16.00 15.92 16.00 15.79 16.10 7,892,186 15.931 -0.50%
2010-08-19 0 30.20 30.15 30.20 29.90 30.65 3,255,441 98,520,158 30.263 16.08 16.05 16.08 15.92 16.32 6,114,864 16.112 -0.82%
2010-08-18 0 30.45 30.40 30.45 30.20 30.95 3,499,471 106,786,207 30.515 16.21 16.18 16.21 16.08 16.48 6,573,239 16.246 -0.98%
2010-08-17 0 30.75 30.60 30.75 30.55 31.25 2,616,667 80,998,380 30.955 16.37 16.29 16.37 16.26 16.64 4,915,022 16.480 -0.81%
2010-08-16 0 31.00 30.90 31.00 29.65 31.25 3,989,984 121,788,588 30.524 16.50 16.45 16.50 15.79 16.64 7,494,595 16.250 1.97%
2010-08-13 0 30.40 30.35 30.45 30.35 31.80 5,815,324 178,712,000 30.731 16.18 16.16 16.21 16.16 16.93 10,923,226 16.361 -3.49%
2010-08-12 0 31.50 31.50 31.55 30.00 31.80 7,294,474 225,381,088 30.898 16.77 16.77 16.80 15.97 16.93 13,701,590 16.449 2.61%
2010-08-11 0 30.70 30.65 30.70 30.60 31.25 3,300,929 101,985,919 30.896 16.34 16.32 16.34 16.29 16.64 6,200,307 16.449 -0.81%
2010-08-10 0 30.95 30.85 31.00 30.85 31.50 2,221,065 69,091,968 31.108 16.48 16.42 16.50 16.42 16.77 4,171,942 16.561 -0.96%
2010-08-09 0 31.25 31.25 31.30 31.15 31.90 2,349,729 73,797,383 31.407 16.64 16.64 16.66 16.58 16.98 4,413,618 16.720 -1.11%
2010-08-06 0 31.60 31.45 31.55 30.55 31.70 5,671,448 177,045,344 31.217 16.82 16.74 16.80 16.26 16.88 10,652,976 16.619 3.27%
2010-08-05 0 30.60 30.60 30.65 30.55 31.00 2,008,957 61,680,284 30.703 16.29 16.29 16.32 16.26 16.50 3,773,529 16.346 -1.13%
2010-08-04 0 30.95 30.90 30.95 30.60 31.00 4,123,572 127,419,457 30.900 16.48 16.45 16.48 16.29 16.50 7,745,520 16.451 0.98%
2010-08-03 0 30.65 30.65 30.75 30.50 31.20 3,684,648 113,014,117 30.672 16.32 16.32 16.37 16.24 16.61 6,921,066 16.329 -1.13%
2010-08-02 0 31.00 30.85 30.95 30.55 31.10 4,348,708 134,465,956 30.921 16.50 16.42 16.48 16.26 16.56 8,168,405 16.462 1.64%
2010-07-30 0 30.50 30.40 30.50 30.20 30.85 2,654,217 81,061,031 30.540 16.24 16.18 16.24 16.08 16.42 4,985,554 16.259 -1.29%
2010-07-29 0 30.90 30.80 30.90 29.40 31.15 8,565,201 261,663,156 30.550 16.45 16.40 16.45 15.65 16.58 16,088,463 16.264 4.75%
2010-07-28 0 29.50 29.50 29.65 29.45 29.95 6,452,840 191,196,584 29.630 15.71 15.71 15.79 15.68 15.94 12,120,705 15.774 -0.51%
2010-07-27 0 29.65 29.65 29.70 28.90 30.00 5,593,801 165,906,770 29.659 15.79 15.79 15.81 15.39 15.97 10,507,128 15.790 1.89%
2010-07-26 0 29.10 29.10 29.20 28.95 29.30 2,662,602 77,620,733 29.152 15.49 15.49 15.55 15.41 15.60 5,001,304 15.520 0.34%
2010-07-23 0 29.00 28.95 29.10 28.60 29.10 1,754,641 50,717,824 28.905 15.44 15.41 15.49 15.23 15.49 3,295,834 15.388 1.22%
2010-07-22 0 28.65 28.60 28.65 28.25 28.85 1,083,275 30,854,206 28.482 15.25 15.23 15.25 15.04 15.36 2,034,772 15.163 0.35%
2010-07-21 0 28.55 28.50 28.65 28.40 28.80 1,418,050 40,483,436 28.549 15.20 15.17 15.25 15.12 15.33 2,663,597 15.199 0.35%
2010-07-20 0 28.45 28.50 28.55 27.80 28.85 1,318,189 37,605,372 28.528 15.15 15.17 15.20 14.80 15.36 2,476,023 15.188 1.25%
2010-07-19 0 28.10 27.95 28.10 27.85 28.45 1,388,511 38,990,830 28.081 14.96 14.88 14.96 14.83 15.15 2,608,113 14.950 -1.92%
2010-07-16 0 28.65 28.50 28.65 28.40 29.10 1,182,868 33,781,921 28.559 15.25 15.17 15.25 15.12 15.49 2,221,843 15.204 -1.04%
2010-07-15 0 28.95 28.90 28.95 28.85 29.20 2,609,711 75,686,721 29.002 15.41 15.39 15.41 15.36 15.55 4,901,956 15.440 0.17%
2010-07-14 0 28.90 28.80 28.90 28.60 28.90 1,174,199 33,807,913 28.792 15.39 15.33 15.39 15.23 15.39 2,205,559 15.328 1.05%
2010-07-13 0 28.60 28.50 28.55 28.40 28.70 756,540 21,608,413 28.562 15.23 15.17 15.20 15.12 15.28 1,421,048 15.206 0.35%
2010-07-12 0 28.50 28.40 28.55 28.35 28.80 1,748,297 49,928,732 28.558 15.17 15.12 15.20 15.09 15.33 3,283,917 15.204 0.71%
2010-07-09 0 28.30 28.20 28.25 27.70 28.45 2,408,238 67,947,879 28.215 15.07 15.01 15.04 14.75 15.15 4,523,519 15.021 1.43%
2010-07-08 0 27.90 27.75 27.90 27.65 28.15 2,209,617 61,477,045 27.822 14.85 14.77 14.85 14.72 14.99 4,150,439 14.812 0.72%
2010-07-07 0 27.70 27.70 27.75 27.70 28.10 1,923,492 53,531,474 27.830 14.75 14.75 14.77 14.75 14.96 3,612,995 14.816 -1.95%
2010-07-06 0 28.25 28.20 28.25 28.15 28.60 1,117,849 31,535,017 28.210 15.04 15.01 15.04 14.99 15.23 2,099,714 15.019 -0.70%
2010-07-05 0 28.45 28.40 28.45 28.10 28.45 524,609 14,845,432 28.298 15.15 15.12 15.15 14.96 15.15 985,400 15.065 0.35%
2010-07-02 0 28.35 28.25 28.40 28.25 29.00 1,874,586 53,572,199 28.578 15.09 15.04 15.12 15.04 15.44 3,521,133 15.214 0.00%
2010-06-30 0 28.35 28.35 28.55 28.05 28.80 1,812,319 51,601,913 28.473 15.09 15.09 15.20 14.93 15.33 3,404,173 15.158 -0.18%
2010-06-29 0 28.40 28.45 28.50 28.30 29.20 1,758,588 50,545,920 28.742 15.12 15.15 15.17 15.07 15.55 3,303,247 15.302 -1.73%
2010-06-28 0 28.90 28.90 28.95 28.85 29.25 1,269,428 36,787,050 28.979 15.39 15.39 15.41 15.36 15.57 2,384,433 15.428 0.17%
2010-06-25 0 28.85 28.80 29.00 28.70 29.25 2,688,603 78,041,814 29.027 15.36 15.33 15.44 15.28 15.57 5,050,143 15.453 -0.86%
2010-06-24 0 29.10 29.00 29.05 28.90 29.50 1,771,927 51,528,743 29.081 15.49 15.44 15.47 15.39 15.71 3,328,303 15.482 -1.19%
2010-06-23 0 29.45 29.25 29.30 28.95 29.50 2,825,815 82,710,270 29.270 15.68 15.57 15.60 15.41 15.71 5,307,875 15.583 1.38%
2010-06-22 0 29.05 29.05 29.20 28.95 29.45 2,760,707 80,373,450 29.113 15.47 15.47 15.55 15.41 15.68 5,185,580 15.499 -0.51%
2010-06-21 0 29.20 29.15 29.20 28.90 29.50 4,847,558 141,774,195 29.247 15.55 15.52 15.55 15.39 15.71 9,105,421 15.570 1.04%
2010-06-18 0 28.90 28.70 28.90 28.55 28.90 1,420,770 40,874,646 28.769 15.39 15.28 15.39 15.20 15.39 2,668,706 15.316 1.05%
2010-06-17 0 28.60 28.70 28.75 28.50 28.95 2,282,828 65,731,387 28.794 15.23 15.28 15.31 15.17 15.41 4,287,955 15.329 0.18%
2010-06-15 0 28.55 28.50 28.55 28.25 28.85 1,919,050 54,865,007 28.590 15.20 15.17 15.20 15.04 15.36 3,604,652 15.221 0.35%
2010-06-14 0 28.45 28.45 28.55 28.30 28.55 1,000,793 28,461,316 28.439 15.15 15.15 15.20 15.07 15.20 1,879,842 15.140 0.18%
2010-06-11 0 28.40 28.30 28.40 28.20 28.55 1,614,685 45,822,336 28.378 15.12 15.07 15.12 15.01 15.20 3,032,947 15.108 1.07%
2010-06-10 0 28.10 28.20 28.25 27.60 28.25 886,524 24,831,421 28.010 14.96 15.01 15.04 14.69 15.04 1,665,204 14.912 0.00%
2010-06-09 0 28.10 28.05 28.15 27.50 28.40 1,913,354 53,363,309 27.890 14.96 14.93 14.99 14.64 15.12 3,593,952 14.848 0.54%
2010-06-08 0 27.95 27.90 28.10 27.45 28.25 2,277,100 63,277,841 27.789 14.88 14.85 14.96 14.61 15.04 4,277,196 14.794 0.36%
2010-06-07 0 27.85 28.00 28.05 27.05 28.25 4,659,871 130,155,979 27.931 14.83 14.91 14.93 14.40 15.04 8,752,878 14.870 -1.42%
2010-06-04 0 28.25 28.35 28.45 28.05 28.90 4,822,614 136,837,293 28.374 15.04 15.09 15.15 14.93 15.39 9,058,567 15.106 -0.88%
2010-06-03 0 28.50 28.45 28.50 28.40 28.85 6,952,250 200,616,124 28.856 15.17 15.15 15.17 15.12 15.36 13,058,773 15.363 0.18%
2010-06-02 0 28.45 28.40 28.50 28.30 29.60 9,932,988 288,384,220 29.033 15.15 15.12 15.17 15.07 15.76 18,657,649 15.457 0.00%
2010-06-01 0 28.45 28.25 28.30 28.00 28.80 4,493,611 127,466,362 28.366 15.15 15.04 15.07 14.91 15.33 8,440,584 15.102 0.35%
2010-05-31 0 28.35 28.30 28.35 27.55 28.50 5,141,910 145,640,414 28.324 15.09 15.07 15.09 14.67 15.17 9,658,317 15.079 1.61%
2010-05-28 0 27.90 27.70 28.00 27.25 28.15 3,924,221 109,154,610 27.816 14.85 14.75 14.91 14.51 14.99 7,371,069 14.809 1.45%
2010-05-27 0 27.50 27.45 27.75 26.80 27.80 4,174,573 114,432,628 27.412 14.64 14.61 14.77 14.27 14.80 7,841,318 14.594 2.04%
2010-05-26 0 26.95 26.95 27.00 26.40 27.10 4,603,148 123,216,194 26.768 14.35 14.35 14.37 14.05 14.43 8,646,333 14.251 0.56%
2010-05-25 0 26.80 26.80 26.95 26.50 27.15 7,008,367 188,721,732 26.928 14.27 14.27 14.35 14.11 14.45 13,164,181 14.336 -1.29%
2010-05-24 0 27.15 27.15 27.20 27.10 27.45 2,723,552 74,076,944 27.199 14.45 14.45 14.48 14.43 14.61 5,115,790 14.480 -0.18%
2010-05-20 0 27.20 27.20 27.30 26.90 27.50 8,239,142 223,916,126 27.177 14.48 14.48 14.53 14.32 14.64 15,476,010 14.469 0.37%
2010-05-19 0 27.10 27.05 27.15 26.60 27.70 3,839,477 104,871,845 27.314 14.43 14.40 14.45 14.16 14.75 7,211,890 14.542 -0.55%
2010-05-18 0 27.25 27.25 27.45 26.95 27.80 5,912,312 161,016,731 27.234 14.51 14.51 14.61 14.35 14.80 11,105,404 14.499 1.11%
2010-05-17 0 26.95 26.90 26.95 26.65 27.20 2,724,509 73,402,807 26.942 14.35 14.32 14.35 14.19 14.48 5,117,587 14.343 -1.10%
2010-05-14 0 27.25 27.20 27.40 27.00 27.70 3,740,580 102,416,503 27.380 14.51 14.48 14.59 14.37 14.75 7,026,126 14.577 -0.55%
2010-05-13 0 27.40 27.30 27.40 27.10 27.60 2,182,263 59,681,435 27.348 14.59 14.53 14.59 14.43 14.69 4,099,058 14.560 1.29%
2010-05-12 0 27.05 27.05 27.10 26.85 27.25 1,674,495 45,331,832 27.072 14.40 14.40 14.43 14.29 14.51 3,145,291 14.413 0.37%
2010-05-11 0 26.95 26.95 27.00 26.35 27.15 5,454,540 146,269,452 26.816 14.35 14.35 14.37 14.03 14.45 10,245,547 14.276 -1.64%
2010-05-10 0 27.40 27.40 27.50 26.85 27.60 4,101,083 111,392,888 27.162 14.59 14.59 14.64 14.29 14.69 7,703,278 14.460 1.11%
2010-05-07 0 27.10 26.90 27.00 26.40 27.25 5,104,619 137,097,853 26.858 14.43 14.32 14.37 14.05 14.51 9,588,272 14.298 -0.91%
2010-05-06 0 27.35 27.25 27.35 26.75 29.00 4,846,177 132,893,954 27.422 14.56 14.51 14.56 14.24 15.44 9,102,827 14.599 -0.55%
2010-05-05 0 27.50 27.35 27.50 27.20 27.75 2,376,259 65,395,971 27.521 14.64 14.56 14.64 14.48 14.77 4,463,451 14.651 -1.26%
2010-05-04 0 27.85 27.80 27.85 27.55 28.30 1,991,454 55,366,036 27.802 14.83 14.80 14.83 14.67 15.07 3,740,652 14.801 -0.89%
2010-05-03 0 28.10 27.95 28.10 27.10 28.10 1,582,621 44,166,192 27.907 14.96 14.88 14.96 14.43 14.96 2,972,719 14.857 -0.18%
2010-04-30 0 28.15 28.10 28.15 27.80 28.45 2,522,734 70,956,653 28.127 14.99 14.96 14.99 14.80 15.15 4,738,583 14.974 1.08%
2010-04-29 0 27.85 27.80 28.05 27.80 28.35 2,811,170 78,866,450 28.055 14.83 14.80 14.93 14.80 15.09 5,280,367 14.936 -1.07%
2010-04-28 0 28.15 28.20 28.25 28.00 28.40 2,285,911 64,409,077 28.177 14.99 15.01 15.04 14.91 15.12 4,293,746 15.001 -1.23%
2010-04-27 0 28.50 28.35 28.55 28.25 28.75 1,949,680 55,404,426 28.417 15.17 15.09 15.20 15.04 15.31 3,662,185 15.129 -1.38%
2010-04-26 0 28.90 28.80 28.85 28.50 28.95 1,331,506 38,394,544 28.835 15.39 15.33 15.36 15.17 15.41 2,501,037 15.351 1.05%
2010-04-23 0 28.60 28.45 28.65 28.35 28.90 2,575,801 73,419,799 28.504 15.23 15.15 15.25 15.09 15.39 4,838,261 15.175 -0.87%
2010-04-22 0 28.85 28.85 28.95 28.40 29.00 3,390,908 97,143,802 28.648 15.36 15.36 15.41 15.12 15.44 6,369,319 15.252 -1.03%
2010-04-21 0 29.15 29.05 29.20 28.95 29.35 1,482,153 43,202,850 29.149 15.52 15.47 15.55 15.41 15.63 2,784,005 15.518 0.00%
2010-04-20 0 29.15 29.15 29.25 28.90 29.30 2,188,898 63,746,380 29.123 15.52 15.52 15.57 15.39 15.60 4,111,521 15.504 1.04%
2010-04-19 0 28.85 28.80 28.85 28.80 29.30 3,937,659 114,483,896 29.074 15.36 15.33 15.36 15.33 15.60 7,396,310 15.479 0.00%
2010-04-16 0 28.85 28.80 28.85 28.80 29.30 1,806,079 52,271,985 28.942 15.36 15.33 15.36 15.33 15.60 3,392,452 15.408 -0.86%
2010-04-15 0 29.10 29.20 29.25 29.00 29.45 4,870,139 142,327,990 29.225 15.49 15.55 15.57 15.44 15.68 9,147,836 15.559 -0.68%
2010-04-14 0 29.30 29.30 29.35 29.00 29.60 1,848,931 54,040,522 29.228 15.60 15.60 15.63 15.44 15.76 3,472,943 15.560 -0.51%
2010-04-13 0 29.45 29.45 29.50 29.35 29.65 2,686,874 79,200,121 29.477 15.68 15.68 15.71 15.63 15.79 5,046,895 15.693 0.34%
2010-04-12 0 29.35 29.35 29.40 29.20 29.75 2,721,542 80,109,829 29.435 15.63 15.63 15.65 15.55 15.84 5,112,014 15.671 -0.84%
2010-04-09 0 29.60 29.55 29.60 29.05 29.75 3,651,811 107,585,745 29.461 15.76 15.73 15.76 15.47 15.84 6,859,387 15.684 1.72%
2010-04-08 0 29.10 29.00 29.10 28.90 29.35 2,401,837 70,002,581 29.145 15.49 15.44 15.49 15.39 15.63 4,511,496 15.516 -0.51%
2010-04-07 0 29.25 29.25 29.30 28.75 29.40 3,414,509 99,520,641 29.146 15.57 15.57 15.60 15.31 15.65 6,413,650 15.517 1.39%
2010-04-01 0 28.85 28.85 28.90 28.60 29.00 2,395,467 68,908,574 28.766 15.36 15.36 15.39 15.23 15.44 4,499,530 15.315 0.87%
2010-03-31 0 28.60 28.70 28.75 28.50 29.00 2,781,663 79,804,656 28.690 15.23 15.28 15.31 15.17 15.44 5,224,942 15.274 -1.38%
2010-03-30 0 29.00 29.00 29.05 28.55 29.10 2,110,513 61,051,829 28.927 15.44 15.44 15.47 15.20 15.49 3,964,286 15.400 0.87%
2010-03-29 0 28.75 28.60 28.70 28.30 28.95 2,426,747 69,668,976 28.709 15.31 15.23 15.28 15.07 15.41 4,558,285 15.284 1.23%
2010-03-26 0 28.40 28.20 28.25 28.10 28.55 2,836,863 80,307,238 28.308 15.12 15.01 15.04 14.96 15.20 5,328,628 15.071 0.82%
2010-03-25 0 28.65 28.65 28.75 28.50 28.80 2,626,198 75,230,926 28.646 15.00 15.00 15.05 14.92 15.08 5,016,979 14.995 -0.87%
2010-03-24 0 28.90 28.85 28.90 28.85 29.30 1,328,532 38,623,256 29.072 15.13 15.10 15.13 15.10 15.34 2,537,972 15.218 0.17%
2010-03-23 0 28.85 28.95 29.00 28.70 29.40 1,595,243 46,284,420 29.014 15.10 15.15 15.18 15.02 15.39 3,047,485 15.188 -0.69%
2010-03-22 0 29.05 29.00 29.10 28.65 29.40 2,661,417 77,222,530 29.016 15.21 15.18 15.23 15.00 15.39 5,084,259 15.189 -2.35%
2010-03-19 0 29.75 29.55 29.80 29.40 29.85 3,813,482 113,008,837 29.634 15.57 15.47 15.60 15.39 15.63 7,285,116 15.512 0.85%
2010-03-18 0 29.50 29.25 29.50 29.00 29.60 1,715,793 50,234,574 29.278 15.44 15.31 15.44 15.18 15.49 3,277,779 15.326 0.34%
2010-03-17 0 29.40 29.25 29.35 29.15 29.70 2,260,167 66,531,306 29.436 15.39 15.31 15.36 15.26 15.55 4,317,728 15.409 1.03%
2010-03-16 0 29.10 29.05 29.10 28.80 29.40 2,024,815 58,928,637 29.103 15.23 15.21 15.23 15.08 15.39 3,868,122 15.234 0.34%
2010-03-15 0 29.00 29.00 29.10 28.80 29.25 1,567,080 45,432,648 28.992 15.18 15.18 15.23 15.08 15.31 2,993,684 15.176 -0.34%
2010-03-12 0 29.10 29.00 29.15 28.90 29.30 1,611,037 46,986,716 29.166 15.23 15.18 15.26 15.13 15.34 3,077,658 15.267 -0.34%
2010-03-11 0 29.20 29.10 29.25 28.90 29.30 1,350,173 39,286,230 29.097 15.29 15.23 15.31 15.13 15.34 2,579,314 15.231 0.69%
2010-03-10 0 29.00 28.95 29.00 28.85 29.50 2,775,023 80,549,128 29.026 15.18 15.15 15.18 15.10 15.44 5,301,288 15.194 -0.17%
2010-03-09 0 29.05 28.95 29.15 28.80 29.40 1,653,171 48,157,185 29.130 15.21 15.15 15.26 15.08 15.39 3,158,149 15.249 -0.34%
2010-03-08 0 29.15 29.00 29.05 28.90 29.20 2,875,920 83,301,605 28.965 15.26 15.18 15.21 15.13 15.29 5,494,037 15.162 2.10%
2010-03-05 0 28.55 28.40 28.45 28.40 29.60 6,372,901 183,711,828 28.827 14.94 14.87 14.89 14.87 15.49 12,174,523 15.090 -0.17%
2010-03-04 0 28.60 28.80 28.85 28.50 29.30 2,631,637 75,821,372 28.811 14.97 15.08 15.10 14.92 15.34 5,027,369 15.082 -0.17%
2010-03-03 0 28.65 28.70 28.85 28.55 29.05 2,844,816 82,180,897 28.888 15.00 15.02 15.10 14.94 15.21 5,434,617 15.122 0.17%
2010-03-02 0 28.60 28.55 28.65 28.30 28.95 3,041,570 87,432,766 28.746 14.97 14.94 15.00 14.81 15.15 5,810,488 15.047 0.35%
2010-03-01 0 28.50 28.40 28.45 28.35 29.20 3,262,785 93,503,532 28.658 14.92 14.87 14.89 14.84 15.29 6,233,088 15.001 0.53%
2010-02-26 0 28.35 28.35 28.40 28.15 28.50 3,582,930 101,477,538 28.323 14.84 14.84 14.87 14.74 14.92 6,844,679 14.826 1.98%
2010-02-25 0 27.80 27.85 27.90 27.25 28.05 3,151,079 87,030,920 27.619 14.55 14.58 14.60 14.26 14.68 6,019,689 14.458 -0.18%
2010-02-24 0 27.85 28.05 28.10 27.65 28.30 3,362,566 94,032,584 27.965 14.58 14.68 14.71 14.47 14.81 6,423,705 14.638 -0.71%
2010-02-23 0 28.05 28.00 28.15 27.20 28.80 5,691,311 159,579,594 28.039 14.68 14.66 14.74 14.24 15.08 10,872,442 14.677 1.26%
2010-02-22 0 27.70 27.65 27.75 27.35 27.90 3,168,135 87,667,169 27.672 14.50 14.47 14.53 14.32 14.60 6,052,272 14.485 2.03%
2010-02-19 0 27.15 27.00 27.05 26.95 27.60 2,208,567 59,813,694 27.083 14.21 14.13 14.16 14.11 14.45 4,219,154 14.177 -1.81%
2010-02-18 0 27.65 27.40 27.45 27.30 27.75 1,411,380 38,947,454 27.595 14.47 14.34 14.37 14.29 14.53 2,696,241 14.445 -0.18%
2010-02-17 0 27.70 27.60 27.65 27.50 28.30 2,862,409 79,765,575 27.867 14.50 14.45 14.47 14.40 14.81 5,468,226 14.587 0.18%
2010-02-12 0 27.65 27.65 27.70 27.30 27.95 3,355,188 92,841,057 27.671 14.47 14.47 14.50 14.29 14.63 6,409,611 14.485 0.55%
2010-02-11 0 27.50 27.40 27.50 27.05 27.75 6,147,617 168,288,387 27.375 14.40 14.34 14.40 14.16 14.53 11,744,150 14.330 3.00%
2010-02-10 0 26.70 26.60 26.85 26.35 27.05 4,437,186 118,041,928 26.603 13.98 13.92 14.05 13.79 14.16 8,476,614 13.926 -0.37%
2010-02-09 0 26.80 26.50 26.55 26.25 26.80 3,862,962 102,538,879 26.544 14.03 13.87 13.90 13.74 14.03 7,379,641 13.895 0.37%
2010-02-08 0 26.70 26.65 26.70 26.40 27.00 3,046,225 81,535,989 26.766 13.98 13.95 13.98 13.82 14.13 5,819,381 14.011 -0.74%
2010-02-05 0 26.90 26.75 26.80 26.15 27.00 7,331,307 194,570,910 26.540 14.08 14.00 14.03 13.69 14.13 14,005,422 13.893 -0.92%
2010-02-04 0 27.15 27.05 27.15 26.95 27.65 3,666,539 99,672,421 27.184 14.21 14.16 14.21 14.11 14.47 7,004,402 14.230 -1.81%
2010-02-03 0 27.65 27.60 27.85 26.70 28.85 6,268,921 173,081,689 27.609 14.47 14.45 14.58 13.98 15.10 11,975,884 14.453 3.56%
2010-02-02 0 26.70 26.80 26.95 26.60 27.40 4,574,004 123,145,267 26.923 13.98 14.03 14.11 13.92 14.34 8,737,985 14.093 0.95%
2010-02-01 0 26.45 26.50 26.55 26.30 26.70 6,425,320 169,809,711 26.428 13.85 13.87 13.90 13.77 13.98 12,274,662 13.834 -0.94%
2010-01-29 0 26.70 26.65 26.70 26.50 27.10 4,180,710 111,975,205 26.784 13.98 13.95 13.98 13.87 14.19 7,986,653 14.020 -2.02%
2010-01-28 0 27.25 27.35 27.40 27.05 27.70 3,666,378 100,339,088 27.367 14.26 14.32 14.34 14.16 14.50 7,004,095 14.326 -0.73%
2010-01-27 0 27.45 27.40 27.60 27.20 28.05 2,667,601 73,386,782 27.510 14.37 14.34 14.45 14.24 14.68 5,096,073 14.401 -1.26%
2010-01-26 0 27.80 27.65 27.80 27.50 28.10 3,918,649 108,858,799 27.780 14.55 14.47 14.55 14.40 14.71 7,486,023 14.542 -1.42%
2010-01-25 0 28.20 28.30 28.35 27.80 28.45 3,172,937 89,148,565 28.097 14.76 14.81 14.84 14.55 14.89 6,061,446 14.707 -0.35%
2010-01-22 0 28.30 28.30 28.40 28.00 28.50 7,629,760 214,596,348 28.126 14.81 14.81 14.87 14.66 14.92 14,575,574 14.723 -1.05%
2010-01-21 0 28.60 28.60 28.80 28.40 29.15 4,377,321 125,939,313 28.771 14.97 14.97 15.08 14.87 15.26 8,362,251 15.060 -1.04%
2010-01-20 0 28.90 28.80 28.85 28.50 29.15 5,208,066 150,350,798 28.869 15.13 15.08 15.10 14.92 15.26 9,949,271 15.112 0.70%
2010-01-19 0 28.70 28.55 28.65 28.45 29.10 3,666,823 105,029,704 28.643 15.02 14.94 15.00 14.89 15.23 7,004,945 14.994 -0.17%
2010-01-18 0 28.75 28.65 28.80 28.35 29.15 3,606,692 103,677,352 28.746 15.05 15.00 15.08 14.84 15.26 6,890,073 15.047 -0.69%
2010-01-15 0 28.95 29.00 29.15 28.85 29.40 4,832,669 140,223,266 29.016 15.15 15.18 15.26 15.10 15.39 9,232,128 15.189 -0.86%
2010-01-14 0 29.20 29.15 29.20 29.00 29.85 3,970,889 116,299,000 29.288 15.29 15.26 15.29 15.18 15.63 7,585,820 15.331 -0.85%
2010-01-13 0 29.45 29.50 29.55 29.20 30.00 4,878,800 144,155,494 29.547 15.42 15.44 15.47 15.29 15.70 9,320,255 15.467 -2.48%
2010-01-12 0 30.20 30.05 30.10 30.00 30.50 3,072,225 92,687,087 30.169 15.81 15.73 15.76 15.70 15.97 5,869,050 15.793 -0.82%
2010-01-11 0 30.45 30.50 30.60 30.35 31.00 2,541,732 77,935,482 30.662 15.94 15.97 16.02 15.89 16.23 4,855,618 16.051 0.33%
2010-01-08 0 30.35 30.30 30.40 30.20 30.80 3,169,950 96,691,068 30.502 15.89 15.86 15.91 15.81 16.12 6,055,740 15.967 -0.33%
2010-01-07 0 30.45 30.30 30.45 29.95 30.60 4,534,624 136,705,329 30.147 15.94 15.86 15.94 15.68 16.02 8,662,756 15.781 -0.16%
2010-01-06 0 30.50 30.40 30.55 30.30 31.15 4,417,766 135,314,001 30.630 15.97 15.91 15.99 15.86 16.31 8,439,515 16.033 -0.65%
2010-01-05 0 30.70 30.70 30.75 30.40 31.00 5,198,109 159,104,661 30.608 16.07 16.07 16.10 15.91 16.23 9,930,250 16.022 -0.32%
2010-01-04 0 30.80 30.95 31.00 30.60 31.10 1,986,234 61,082,282 30.753 16.12 16.20 16.23 16.02 16.28 3,794,418 16.098 -0.16%
2009-12-31 0 30.85 30.85 30.90 30.55 31.80 4,843,348 149,722,259 30.913 16.15 16.15 16.17 15.99 16.65 9,252,529 16.182 -1.28%
2009-12-30 0 31.25 31.10 31.25 30.75 31.30 1,324,694 41,092,919 31.021 16.36 16.28 16.36 16.10 16.38 2,530,640 16.238 0.48%
2009-12-29 0 31.10 30.70 30.95 30.55 31.20 2,199,860 68,093,982 30.954 16.28 16.07 16.20 15.99 16.33 4,202,520 16.203 0.97%
2009-12-28 0 30.80 30.70 30.75 30.60 31.30 3,292,062 101,668,470 30.883 16.12 16.07 16.10 16.02 16.38 6,289,017 16.166 0.65%
2009-12-24 0 30.60 30.55 30.60 30.00 30.70 3,311,351 100,910,168 30.474 16.02 15.99 16.02 15.70 16.07 6,325,866 15.952 1.32%
2009-12-23 0 30.20 30.15 30.20 29.20 30.60 4,514,646 134,415,350 29.773 15.81 15.78 15.81 15.29 16.02 8,624,590 15.585 1.17%
2009-12-22 0 29.85 29.75 29.90 29.50 30.55 3,729,972 111,968,696 30.019 15.63 15.57 15.65 15.44 15.99 7,125,582 15.714 -0.17%
2009-12-21 0 29.90 29.95 30.00 29.80 30.30 1,926,233 57,838,162 30.027 15.65 15.68 15.70 15.60 15.86 3,679,795 15.718 -1.32%
2009-12-18 0 30.30 30.05 30.40 30.00 30.75 4,152,730 125,785,347 30.290 15.86 15.73 15.91 15.70 16.10 7,933,201 15.856 -0.49%
2009-12-17 0 30.45 30.40 30.50 30.35 31.35 6,342,403 194,194,862 30.618 15.94 15.91 15.97 15.89 16.41 12,116,261 16.028 -3.18%
2009-12-16 0 31.45 31.50 31.55 30.85 32.40 3,887,285 122,118,465 31.415 16.46 16.49 16.52 16.15 16.96 7,426,106 16.444 -1.41%
2009-12-15 0 31.90 31.95 32.00 31.90 32.45 3,352,311 107,666,148 32.117 16.70 16.72 16.75 16.70 16.99 6,404,114 16.812 -2.30%
2009-12-14 0 32.65 32.65 32.70 32.10 33.30 4,118,147 134,551,841 32.673 17.09 17.09 17.12 16.80 17.43 7,867,135 17.103 -0.61%
2009-12-11 0 32.85 32.80 32.85 32.10 33.45 6,627,875 217,552,385 32.824 17.20 17.17 17.20 16.80 17.51 12,661,615 17.182 2.66%
2009-12-10 0 32.00 31.95 32.00 31.85 32.60 5,527,259 177,947,918 32.195 16.75 16.72 16.75 16.67 17.06 10,559,044 16.853 -0.47%
2009-12-09 0 32.15 32.15 32.20 31.70 32.40 6,523,307 209,406,216 32.101 16.83 16.83 16.86 16.59 16.96 12,461,852 16.804 -0.77%
2009-12-08 0 32.40 32.35 32.40 32.20 32.90 3,343,491 108,646,493 32.495 16.96 16.93 16.96 16.86 17.22 6,387,265 17.010 -1.52%
2009-12-07 0 32.90 32.85 32.90 32.75 33.30 3,203,405 105,638,661 32.977 17.22 17.20 17.22 17.14 17.43 6,119,651 17.262 -0.90%
2009-12-04 0 33.20 33.05 33.20 32.70 33.50 4,270,994 141,070,454 33.030 17.38 17.30 17.38 17.12 17.54 8,159,128 17.290 -0.90%
2009-12-03 0 33.50 33.25 33.30 33.00 33.90 5,656,804 189,322,583 33.468 17.54 17.41 17.43 17.27 17.75 10,806,521 17.519 2.13%
2009-12-02 0 32.80 32.80 32.85 32.65 33.60 7,504,202 248,237,205 33.080 17.17 17.17 17.20 17.09 17.59 14,335,713 17.316 -2.09%
2009-12-01 0 33.50 33.40 33.60 32.80 33.80 4,404,656 147,006,571 33.375 17.54 17.48 17.59 17.17 17.69 8,414,470 17.471 -0.15%
2009-11-30 0 33.55 33.50 33.65 33.45 34.30 6,522,140 220,496,590 33.807 17.56 17.54 17.61 17.51 17.95 12,459,623 17.697 1.05%
2009-11-27 0 33.20 33.30 33.35 32.85 34.30 10,574,248 355,252,869 33.596 17.38 17.43 17.46 17.20 17.95 20,200,600 17.586 -5.14%
2009-11-26 0 35.00 34.90 34.95 33.35 35.45 17,992,682 626,807,735 34.837 18.32 18.27 18.29 17.46 18.56 34,372,465 18.236 4.01%
2009-11-25 0 33.65 33.55 33.80 33.00 33.90 5,056,116 169,376,306 33.499 17.61 17.56 17.69 17.27 17.75 9,658,992 17.536 2.59%
2009-11-24 0 32.80 32.65 32.80 32.60 34.00 4,703,065 156,074,322 33.186 17.17 17.09 17.17 17.06 17.80 8,984,538 17.371 -0.61%
2009-11-23 0 33.00 32.95 33.00 32.80 33.45 2,834,763 93,816,540 33.095 17.27 17.25 17.27 17.17 17.51 5,415,412 17.324 -0.15%
2009-11-20 0 33.05 33.10 33.15 32.20 33.25 5,769,021 190,029,897 32.940 17.30 17.33 17.35 16.86 17.41 11,020,896 17.243 1.23%
2009-11-19 0 32.65 32.65 32.70 32.20 32.95 2,523,679 82,640,055 32.746 17.09 17.09 17.12 16.86 17.25 4,821,131 17.141 0.62%
2009-11-18 0 32.45 32.45 32.50 32.20 33.00 3,689,015 120,157,665 32.572 16.99 16.99 17.01 16.86 17.27 7,047,340 17.050 0.78%
2009-11-17 0 32.20 32.20 32.30 32.05 32.95 7,583,176 245,921,174 32.430 16.86 16.86 16.91 16.78 17.25 14,486,582 16.976 -2.87%
2009-11-16 0 33.15 33.10 33.15 32.35 33.35 6,993,071 230,587,735 32.974 17.35 17.33 17.35 16.93 17.46 13,359,270 17.261 1.07%
2009-11-13 0 32.80 32.80 32.85 32.30 34.00 16,136,053 531,692,195 32.951 17.17 17.17 17.20 16.91 17.80 30,825,639 17.248 -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 17.82 17.82 17.85 17.25 19.11 78,853,531 18.035 2.10%
2009-11-11 0 33.35 33.25 33.35 29.10 34.10 39,106,374 1,251,876,937 32.012 17.46 17.41 17.46 15.23 17.85 74,707,178 16.757 15.20%
2009-11-10 0 28.95 28.95 29.00 28.65 29.45 3,534,042 102,494,940 29.002 15.15 15.15 15.18 15.00 15.42 6,751,286 15.182 -0.34%
2009-11-09 0 29.05 29.05 29.20 28.80 29.30 4,822,898 140,157,946 29.061 15.21 15.21 15.29 15.08 15.34 9,213,462 15.212 1.22%
2009-11-06 0 28.70 28.65 28.70 28.20 29.40 14,009,058 405,195,003 28.924 15.02 15.00 15.02 14.76 15.39 26,762,317 15.141 2.68%
2009-11-05 0 27.95 27.85 27.90 27.00 28.10 12,753,150 354,439,503 27.792 14.63 14.58 14.60 14.13 14.71 24,363,083 14.548 3.33%
2009-11-04 0 27.05 27.05 27.10 26.75 27.15 4,810,579 129,911,106 27.005 14.16 14.16 14.19 14.00 14.21 9,189,928 14.136 1.31%
2009-11-03 0 26.70 26.70 26.75 26.65 27.50 6,233,610 168,631,498 27.052 13.98 13.98 14.00 13.95 14.40 11,908,427 14.161 -1.29%
2009-11-02 0 27.05 27.05 27.10 26.90 27.30 6,558,317 177,341,588 27.041 14.16 14.16 14.19 14.08 14.29 12,528,734 14.155 -2.70%
2009-10-30 0 27.80 27.70 27.80 27.60 28.20 3,402,723 95,039,422 27.930 14.55 14.50 14.55 14.45 14.76 6,500,419 14.621 1.83%
2009-10-29 0 27.30 27.25 27.40 27.05 27.70 6,035,751 165,144,153 27.361 14.29 14.26 14.34 14.16 14.50 11,530,446 14.322 -2.50%
2009-10-28 0 28.00 27.70 27.85 27.60 28.50 4,520,032 126,385,954 27.961 14.66 14.50 14.58 14.45 14.92 8,634,880 14.637 -0.36%
2009-10-27 0 28.10 28.15 28.20 27.90 28.30 3,647,564 102,479,061 28.095 14.71 14.74 14.76 14.60 14.81 6,968,153 14.707 -1.58%
2009-10-23 0 28.55 28.50 28.55 28.50 28.80 2,375,201 67,974,957 28.619 14.94 14.92 14.94 14.92 15.08 4,537,484 14.981 0.88%
2009-10-22 0 28.30 28.20 28.25 28.05 28.55 5,385,026 152,019,235 28.230 14.81 14.76 14.79 14.68 14.94 10,287,328 14.777 -1.39%
2009-10-21 0 28.70 28.55 28.75 28.55 29.05 3,481,400 99,981,999 28.719 15.02 14.94 15.05 14.94 15.21 6,650,721 15.033 -1.20%
2009-10-20 0 29.05 28.90 29.00 28.85 29.65 4,206,865 122,442,229 29.105 15.21 15.13 15.18 15.10 15.52 8,036,619 15.236 -1.69%
2009-10-19 0 29.55 29.40 29.45 28.85 29.70 1,708,950 50,138,692 29.339 15.47 15.39 15.42 15.10 15.55 3,264,706 15.358 1.03%
2009-10-16 0 29.25 29.15 29.20 29.00 29.70 2,639,298 77,322,157 29.296 15.31 15.26 15.29 15.18 15.55 5,042,004 15.336 -0.68%
2009-10-15 0 29.45 29.40 29.45 29.00 29.60 4,474,134 131,625,621 29.419 15.42 15.39 15.42 15.18 15.49 8,547,198 15.400 1.38%
2009-10-14 0 29.05 28.95 29.10 28.60 29.10 2,483,344 71,868,384 28.940 15.21 15.15 15.23 14.97 15.23 4,744,076 15.149 1.57%
2009-10-13 0 28.60 28.50 28.65 28.35 28.95 2,784,358 80,002,454 28.733 14.97 14.92 15.00 14.84 15.15 5,319,121 15.041 0.88%
2009-10-12 0 28.35 28.35 28.40 28.10 28.90 2,693,901 76,598,289 28.434 14.84 14.84 14.87 14.71 15.13 5,146,316 14.884 -1.56%
2009-10-09 0 28.80 28.65 28.75 28.60 29.00 1,991,686 57,361,665 28.801 15.08 15.00 15.05 14.97 15.18 3,804,833 15.076 0.35%
2009-10-08 0 28.70 28.75 28.80 28.50 28.90 2,736,577 78,546,525 28.702 15.02 15.05 15.08 14.92 15.13 5,227,842 15.025 0.88%
2009-10-07 0 28.45 28.45 28.55 28.20 28.90 3,442,834 98,237,549 28.534 14.89 14.89 14.94 14.76 15.13 6,577,046 14.936 1.79%
2009-10-06 0 27.95 27.90 28.05 27.60 28.15 2,897,661 80,779,983 27.878 14.63 14.60 14.68 14.45 14.74 5,535,570 14.593 1.45%
2009-10-05 0 27.55 27.60 27.65 27.10 27.70 2,906,001 79,572,257 27.382 14.42 14.45 14.47 14.19 14.50 5,551,502 14.333 0.92%
2009-10-02 0 27.30 27.25 27.40 26.35 27.80 5,972,756 162,157,469 27.150 14.29 14.26 14.34 13.79 14.55 11,410,103 14.212 -2.50%
2009-09-30 0 28.00 27.95 28.00 27.45 28.25 4,853,691 135,366,763 27.889 14.66 14.63 14.66 14.37 14.79 9,272,288 14.599 0.18%
2009-09-29 0 27.95 27.90 27.95 27.60 28.20 3,293,889 91,912,293 27.904 14.63 14.60 14.63 14.45 14.76 6,292,507 14.607 2.01%
2009-09-28 0 27.40 27.30 27.45 27.00 27.90 3,829,350 105,436,630 27.534 14.34 14.29 14.37 14.13 14.60 7,315,430 14.413 -2.32%
2009-09-25 0 28.05 27.95 28.00 27.40 28.25 3,157,185 88,172,794 27.928 14.68 14.63 14.66 14.34 14.79 6,031,354 14.619 1.26%
2009-09-24 0 27.70 27.65 27.75 27.60 28.20 4,434,754 123,668,830 27.886 14.50 14.47 14.53 14.45 14.76 8,471,968 14.597 -2.29%
2009-09-23 0 28.35 28.30 28.45 28.00 28.80 4,052,631 115,051,230 28.389 14.84 14.81 14.89 14.66 15.08 7,741,976 14.861 -1.56%
2009-09-22 0 28.80 28.80 28.90 28.40 28.90 3,170,184 90,686,358 28.606 15.08 15.08 15.13 14.87 15.13 6,056,187 14.974 0.88%
2009-09-21 0 28.55 28.60 28.65 28.45 29.45 4,048,930 117,135,380 28.930 14.94 14.97 15.00 14.89 15.42 7,734,906 15.144 -1.72%
2009-09-18 0 29.05 28.75 28.80 28.50 29.30 9,568,045 274,801,364 28.721 15.21 15.05 15.08 14.92 15.34 18,278,392 15.034 0.00%
2009-09-17 0 29.05 29.15 29.40 28.20 29.70 11,293,247 328,749,609 29.110 15.21 15.26 15.39 14.76 15.55 21,574,146 15.238 3.75%
2009-09-16 0 28.00 27.95 28.00 27.10 28.15 5,681,807 157,512,147 27.722 14.66 14.63 14.66 14.19 14.74 10,854,286 14.512 3.70%
2009-09-15 0 27.00 27.05 27.10 26.70 27.40 1,970,295 52,906,006 26.852 14.13 14.16 14.19 13.98 14.34 3,763,969 14.056 -0.92%
2009-09-14 0 27.25 27.10 27.25 26.80 27.40 2,148,092 58,208,490 27.098 14.26 14.19 14.26 14.03 14.34 4,103,625 14.185 -0.55%
2009-09-11 0 27.40 27.45 27.50 27.00 27.70 2,954,649 80,582,382 27.273 14.34 14.37 14.40 14.13 14.50 5,644,438 14.276 -0.36%
2009-09-10 0 27.50 27.45 27.50 27.30 27.90 3,117,717 86,221,469 27.655 14.40 14.37 14.40 14.29 14.60 5,955,956 14.477 0.36%
2009-09-09 0 27.40 27.30 27.45 27.25 27.70 3,223,889 88,521,622 27.458 14.34 14.29 14.37 14.26 14.50 6,158,782 14.373 0.18%
2009-09-08 0 27.35 27.40 27.45 26.70 27.50 4,797,017 130,300,374 27.163 14.32 14.34 14.37 13.98 14.40 9,164,020 14.219 0.74%
2009-09-07 0 27.15 26.95 27.20 26.75 27.30 3,877,994 104,831,100 27.032 14.21 14.11 14.24 14.00 14.29 7,408,357 14.150 0.85%
2009-09-04 0 27.20 27.15 27.25 26.50 27.50 6,991,503 189,629,753 27.123 14.09 14.07 14.12 13.73 14.25 13,495,195 14.052 1.12%
2009-09-03 0 26.90 26.80 26.90 26.30 27.10 7,752,530 207,943,993 26.823 13.94 13.88 13.94 13.63 14.04 14,964,151 13.896 2.48%
2009-09-02 0 26.25 26.05 26.10 25.55 26.40 7,326,121 191,882,130 26.192 13.60 13.50 13.52 13.24 13.68 14,141,084 13.569 0.96%
2009-09-01 0 26.00 26.00 26.05 25.00 26.35 7,978,789 207,028,895 25.947 13.47 13.47 13.50 12.95 13.65 15,400,883 13.443 4.00%
2009-08-31 0 25.00 24.85 24.90 24.60 25.70 5,026,364 125,562,479 24.981 12.95 12.87 12.90 12.74 13.31 9,702,029 12.942 -3.10%
2009-08-28 0 25.80 25.80 25.85 25.55 26.15 3,201,625 82,747,825 25.846 13.37 13.37 13.39 13.24 13.55 6,179,866 13.390 0.78%
2009-08-27 0 25.60 25.60 25.70 25.20 25.80 5,412,553 138,007,555 25.498 13.26 13.26 13.31 13.06 13.37 10,447,462 13.210 -1.54%
2009-08-26 0 26.00 26.05 26.10 26.00 26.50 6,942,844 181,661,087 26.165 13.47 13.50 13.52 13.47 13.73 13,401,272 13.556 0.00%
2009-08-25 0 26.00 26.05 26.10 24.80 26.45 8,170,881 210,819,146 25.801 13.47 13.50 13.52 12.85 13.70 15,771,664 13.367 1.76%
2009-08-24 0 25.55 25.60 25.70 25.50 25.75 5,129,402 131,516,178 25.640 13.24 13.26 13.31 13.21 13.34 9,900,916 13.283 2.00%
2009-08-21 0 25.05 25.00 25.05 24.50 25.40 4,996,873 125,446,523 25.105 12.98 12.95 12.98 12.69 13.16 9,645,105 13.006 0.40%
2009-08-20 0 24.95 24.90 25.15 24.85 25.40 4,061,799 102,202,642 25.162 12.93 12.90 13.03 12.87 13.16 7,840,198 13.036 2.04%
2009-08-19 0 24.45 24.40 24.50 24.35 25.20 4,167,926 102,840,875 24.674 12.67 12.64 12.69 12.62 13.06 8,045,048 12.783 -1.81%
2009-08-18 0 24.90 24.85 24.90 24.10 25.10 4,816,562 118,864,166 24.678 12.90 12.87 12.90 12.49 13.00 9,297,063 12.785 2.68%
2009-08-17 0 24.25 24.35 24.40 23.95 25.35 7,343,055 180,378,537 24.565 12.56 12.62 12.64 12.41 13.13 14,173,771 12.726 -4.53%
2009-08-14 0 25.40 25.45 25.50 25.15 25.65 2,831,559 71,645,721 25.303 13.16 13.18 13.21 13.03 13.29 5,465,555 13.109 -0.59%
2009-08-13 0 25.55 25.45 25.55 25.35 25.90 4,988,148 128,031,192 25.667 13.24 13.18 13.24 13.13 13.42 9,628,263 13.297 1.79%
2009-08-12 0 25.10 25.30 25.35 25.05 25.60 7,294,535 184,073,261 25.234 13.00 13.11 13.13 12.98 13.26 14,080,116 13.073 -3.09%
2009-08-11 0 25.90 25.85 25.90 24.75 26.60 7,469,296 192,221,767 25.735 13.42 13.39 13.42 12.82 13.78 14,417,445 13.333 3.19%
2009-08-10 0 25.10 25.05 25.15 24.85 25.25 3,339,343 83,647,364 25.049 13.00 12.98 13.03 12.87 13.08 6,445,694 12.977 2.03%
2009-08-07 0 24.60 24.60 24.65 24.50 25.00 5,552,922 136,850,340 24.645 12.74 12.74 12.77 12.69 12.95 10,718,406 12.768 -2.77%
2009-08-06 0 25.30 25.30 25.40 24.45 25.40 5,777,381 144,190,762 24.958 13.11 13.11 13.16 12.67 13.16 11,151,663 12.930 1.00%
2009-08-05 0 25.05 24.95 25.05 24.80 26.00 10,657,921 269,275,242 25.265 12.98 12.93 12.98 12.85 13.47 20,572,218 13.089 -3.28%
2009-08-04 0 25.90 25.90 26.00 25.65 26.80 11,602,139 303,116,145 26.126 13.42 13.42 13.47 13.29 13.88 22,394,774 13.535 -0.19%
2009-08-03 0 25.95 25.90 25.95 25.50 26.30 8,483,790 220,040,263 25.937 13.44 13.42 13.44 13.21 13.63 16,375,650 13.437 0.58%
2009-07-31 0 25.80 25.70 25.80 25.20 26.00 8,446,130 217,501,569 25.752 13.37 13.31 13.37 13.06 13.47 16,302,957 13.341 3.41%
2009-07-30 0 24.95 24.85 24.90 24.50 25.35 6,181,666 154,005,417 24.913 12.93 12.87 12.90 12.69 13.13 11,932,025 12.907 1.42%
2009-07-29 0 24.60 24.60 24.65 24.10 25.40 11,252,040 278,471,648 24.749 12.74 12.74 12.77 12.49 13.16 21,719,003 12.822 -3.15%
2009-07-28 0 25.40 25.35 25.40 24.90 25.60 9,364,839 237,325,561 25.342 13.16 13.13 13.16 12.90 13.26 18,076,275 13.129 -0.20%
2009-07-27 0 25.45 25.55 25.60 25.20 26.00 8,018,584 205,572,883 25.637 13.18 13.24 13.26 13.06 13.47 15,477,696 13.282 -1.17%
2009-07-24 0 25.75 25.80 25.85 25.25 25.90 11,076,385 284,308,379 25.668 13.34 13.37 13.39 13.08 13.42 21,379,949 13.298 2.59%
2009-07-23 0 25.10 25.10 25.15 24.60 25.20 11,857,763 297,193,504 25.063 13.00 13.00 13.03 12.74 13.06 22,888,187 12.985 3.29%
2009-07-22 0 24.30 24.50 24.55 24.20 25.10 12,989,807 319,686,080 24.611 12.59 12.69 12.72 12.54 13.00 25,073,290 12.750 0.83%
2009-07-21 0 24.10 23.95 24.10 23.40 24.30 4,550,032 108,829,676 23.918 12.49 12.41 12.49 12.12 12.59 8,782,600 12.392 0.21%
2009-07-20 0 24.05 24.00 24.05 23.20 24.10 7,608,616 181,491,219 23.853 12.46 12.43 12.46 12.02 12.49 14,686,364 12.358 3.22%
2009-07-17 0 23.30 23.20 23.25 22.90 23.30 4,821,600 111,267,160 23.077 12.07 12.02 12.05 11.86 12.07 9,306,788 11.955 1.75%
2009-07-16 0 22.90 22.85 22.90 22.80 23.20 8,252,761 189,507,906 22.963 11.86 11.84 11.86 11.81 12.02 15,929,711 11.897 2.00%
2009-07-15 0 22.45 22.40 22.50 22.00 22.60 6,631,456 148,098,611 22.333 11.63 11.60 11.66 11.40 11.71 12,800,223 11.570 1.58%
2009-07-14 0 22.10 22.00 22.15 21.60 22.25 8,282,830 181,682,869 21.935 11.45 11.40 11.48 11.19 11.53 15,987,751 11.364 3.76%
2009-07-13 0 21.30 21.45 21.50 21.20 22.05 9,206,324 197,312,379 21.432 11.03 11.11 11.14 10.98 11.42 17,770,305 11.103 -3.84%
2009-07-10 0 22.15 22.20 22.25 22.00 22.75 4,934,015 109,233,253 22.139 11.48 11.50 11.53 11.40 11.79 9,523,774 11.470 -1.56%
2009-07-09 0 22.50 22.50 22.60 22.05 22.90 5,095,204 113,983,065 22.371 11.66 11.66 11.71 11.42 11.86 9,834,906 11.590 2.04%
2009-07-08 0 22.05 22.00 22.20 21.50 22.40 8,547,004 188,394,891 22.042 11.42 11.40 11.50 11.14 11.60 16,497,667 11.419 -2.22%
2009-07-07 0 22.55 22.60 22.65 22.45 22.85 8,599,260 194,440,628 22.611 11.68 11.71 11.73 11.63 11.84 16,598,533 11.714 -0.88%
2009-07-06 0 22.75 22.70 22.75 22.70 23.20 7,801,276 178,217,739 22.845 11.79 11.76 11.79 11.76 12.02 15,058,242 11.835 -1.94%
2009-07-03 0 23.20 23.15 23.30 22.50 23.55 5,506,789 127,484,165 23.150 12.02 11.99 12.07 11.66 12.20 10,629,359 11.994 -0.43%
2009-07-02 0 23.30 23.25 23.40 23.05 24.30 9,303,322 219,759,649 23.622 12.07 12.05 12.12 11.94 12.59 17,957,533 12.238 -1.48%
2009-06-30 0 23.65 23.55 23.60 23.10 24.70 8,236,319 195,216,549 23.702 12.25 12.20 12.23 11.97 12.80 15,897,974 12.279 -1.05%
2009-06-29 0 23.90 23.80 23.95 23.55 24.25 5,319,273 126,467,485 23.775 12.38 12.33 12.41 12.20 12.56 10,267,410 12.317 -1.44%
2009-06-26 0 24.25 24.20 24.25 23.85 24.60 4,130,143 100,147,184 24.248 12.56 12.54 12.56 12.36 12.74 7,972,118 12.562 1.68%
2009-06-25 0 23.85 23.60 23.65 23.20 24.00 6,225,793 147,191,065 23.642 12.36 12.23 12.25 12.02 12.43 12,017,200 12.248 3.92%
2009-06-24 0 22.95 22.85 22.90 22.30 23.30 6,526,542 149,308,654 22.877 11.89 11.84 11.86 11.55 12.07 12,597,715 11.852 2.23%
2009-06-23 0 22.45 22.45 22.50 22.20 23.15 17,056,217 386,056,278 22.634 11.63 11.63 11.66 11.50 11.99 32,922,389 11.726 -4.87%
2009-06-22 0 23.60 24.00 24.05 23.45 25.00 6,115,482 148,349,833 24.258 12.23 12.43 12.46 12.15 12.95 11,804,275 12.567 -2.48%
2009-06-19 0 24.20 24.20 24.30 23.50 24.60 6,792,158 163,723,225 24.105 12.54 12.54 12.59 12.17 12.74 13,110,414 12.488 2.98%
2009-06-18 0 23.50 23.50 23.55 23.35 24.00 4,639,663 109,244,920 23.546 12.17 12.17 12.20 12.10 12.43 8,955,608 12.198 -1.67%
2009-06-17 0 23.90 24.00 24.05 23.25 24.40 4,664,193 111,220,252 23.846 12.38 12.43 12.46 12.05 12.64 9,002,956 12.354 0.21%
2009-06-16 0 23.85 23.70 23.90 23.00 24.00 14,163,604 333,061,733 23.515 12.36 12.28 12.38 11.92 12.43 27,338,986 12.183 -2.05%
2009-06-15 0 24.35 24.60 24.70 24.15 25.10 9,009,491 221,284,929 24.561 12.62 12.74 12.80 12.51 13.00 17,390,372 12.725 -3.56%
2009-06-12 0 25.25 25.20 25.25 25.15 26.30 8,082,051 207,108,375 25.626 13.08 13.06 13.08 13.03 13.63 15,600,202 13.276 -1.94%
2009-06-11 0 25.75 25.60 25.65 25.25 26.25 10,148,879 260,646,927 25.682 13.34 13.26 13.29 13.08 13.60 19,589,651 13.305 -2.46%
2009-06-10 0 26.40 26.30 26.40 25.60 26.60 8,399,987 220,214,775 26.216 13.68 13.63 13.68 13.26 13.78 16,213,891 13.582 3.94%
2009-06-09 0 25.40 25.30 25.35 25.25 27.00 14,139,866 363,968,423 25.741 13.16 13.11 13.13 13.08 13.99 27,293,166 13.336 -5.40%
2009-06-08 0 26.85 26.80 26.85 26.80 28.00 6,076,301 166,162,923 27.346 13.91 13.88 13.91 13.88 14.51 11,728,647 14.167 -4.11%
2009-06-05 0 28.00 27.95 28.15 27.50 28.20 5,471,027 152,547,429 27.883 14.51 14.48 14.58 14.25 14.61 10,560,330 14.445 2.00%
2009-06-04 0 27.45 27.40 27.75 26.80 28.00 9,288,200 253,562,090 27.299 14.22 14.20 14.38 13.88 14.51 17,928,344 14.143 -1.08%
2009-06-03 0 27.75 27.75 27.80 27.15 28.90 17,576,137 494,755,318 28.149 14.38 14.38 14.40 14.07 14.97 33,925,953 14.583 4.52%
2009-06-02 0 26.55 26.55 26.70 26.30 27.30 9,301,570 248,889,057 26.758 13.75 13.75 13.83 13.63 14.14 17,954,152 13.862 -1.85%
2009-06-01 0 27.05 27.00 27.05 25.80 27.40 11,502,472 307,477,418 26.731 14.01 13.99 14.01 13.37 14.20 22,202,394 13.849 6.08%
2009-05-29 0 25.50 25.50 25.60 24.00 26.00 14,901,122 377,034,711 25.302 13.21 13.21 13.26 12.43 13.47 28,762,564 13.109 3.45%
2009-05-27 0 24.65 24.60 24.80 23.80 24.85 9,884,325 241,424,120 24.425 12.77 12.74 12.85 12.33 12.87 19,079,002 12.654 5.79%
2009-05-26 0 23.30 23.20 23.45 23.20 24.05 4,691,394 110,599,836 23.575 12.07 12.02 12.15 12.02 12.46 9,055,460 12.214 -1.89%
2009-05-25 0 23.75 23.80 23.85 23.50 24.40 3,805,593 90,949,703 23.899 12.30 12.33 12.36 12.17 12.64 7,345,662 12.381 -0.63%
2009-05-22 0 23.90 23.90 24.00 23.35 24.65 5,686,659 135,655,716 23.855 12.38 12.38 12.43 12.10 12.77 10,976,549 12.359 -1.04%
2009-05-21 0 24.15 24.10 24.15 24.10 24.95 4,048,963 99,427,763 24.556 12.51 12.49 12.51 12.49 12.93 7,815,422 12.722 -2.62%
2009-05-20 0 24.80 24.80 24.85 24.30 25.90 12,483,831 311,113,603 24.921 12.85 12.85 12.87 12.59 13.42 24,096,641 12.911 1.02%
2009-05-19 0 24.55 24.45 24.60 23.50 24.85 17,471,651 423,931,476 24.264 12.72 12.67 12.74 12.17 12.87 33,724,271 12.571 5.59%
2009-05-18 0 23.25 23.20 23.25 21.75 23.55 9,901,033 228,416,048 23.070 12.05 12.02 12.05 11.27 12.20 19,111,252 11.952 3.10%
2009-05-15 0 22.55 22.45 22.60 22.25 22.85 9,342,597 209,968,582 22.474 11.68 11.63 11.71 11.53 11.84 18,033,343 11.643 2.27%
2009-05-14 0 22.05 22.00 22.05 21.55 23.00 18,210,556 399,035,391 21.912 11.42 11.40 11.42 11.16 11.92 35,150,526 11.352 -5.57%
2009-05-13 0 23.35 23.05 23.10 22.30 23.55 16,383,309 374,774,048 22.875 12.10 11.94 11.97 11.55 12.20 31,623,523 11.851 -0.85%
2009-05-12 0 23.55 23.60 23.65 23.05 24.50 13,698,010 323,435,847 23.612 12.20 12.23 12.25 11.94 12.69 26,440,283 12.233 -4.46%
2009-05-11 0 24.65 24.70 24.80 23.85 25.35 12,336,037 303,366,612 24.592 12.77 12.80 12.85 12.36 13.13 23,811,365 12.740 -0.80%
2009-05-08 0 24.85 24.60 24.65 23.80 25.00 13,841,724 340,219,068 24.579 12.87 12.74 12.77 12.33 12.95 26,717,684 12.734 -0.20%
2009-05-07 0 24.90 24.90 24.95 23.25 24.95 24,924,778 604,007,823 24.233 12.90 12.90 12.93 12.05 12.93 48,110,506 12.555 10.42%
2009-05-06 0 22.55 22.60 22.80 20.10 23.05 12,578,787 278,131,130 22.111 11.68 11.71 11.81 10.41 11.94 24,279,928 11.455 6.12%
2009-05-05 0 21.25 21.15 21.20 20.50 21.60 15,513,208 328,083,030 21.149 11.01 10.96 10.98 10.62 11.19 29,944,030 10.957 6.68%
2009-05-04 0 19.92 19.92 19.94 18.52 20.35 13,336,647 265,059,510 19.875 10.32 10.32 10.33 9.595 10.54 25,742,770 10.296 7.10%
2009-04-30 0 18.60 18.38 18.56 17.90 18.76 10,294,924 189,163,355 18.374 9.636 9.522 9.615 9.274 9.719 19,871,551 9.5193 7.14%
2009-04-29 0 17.36 17.46 17.48 17.02 17.74 6,244,289 108,313,602 17.346 8.994 9.046 9.056 8.818 9.191 12,052,902 8.9865 0.58%
2009-04-28 0 17.26 17.22 17.34 16.74 18.16 10,376,679 178,540,014 17.206 8.942 8.921 8.983 8.673 9.408 20,029,357 8.9139 -4.00%
2009-04-27 0 17.98 17.98 18.00 17.76 19.00 6,082,604 109,499,842 18.002 9.315 9.315 9.325 9.201 9.843 11,740,813 9.3264 -3.44%
2009-04-24 0 18.62 18.60 18.62 18.34 18.74 3,876,111 71,745,838 18.510 9.647 9.636 9.647 9.501 9.709 7,481,778 9.5894 1.42%
2009-04-23 0 18.36 18.28 18.40 17.56 18.48 4,164,894 75,688,647 18.173 9.512 9.470 9.533 9.097 9.574 8,039,195 9.4150 2.68%
2009-04-22 0 17.88 17.74 17.90 17.66 18.52 6,595,343 119,391,260 18.102 9.263 9.191 9.274 9.149 9.595 12,730,516 9.3784 -1.76%
2009-04-21 0 18.20 18.20 18.24 18.00 18.70 10,010,022 183,193,576 18.301 9.429 9.429 9.450 9.325 9.688 19,321,625 9.4813 -4.91%
2009-04-20 0 19.14 19.12 19.14 18.12 19.30 6,976,891 131,864,790 18.900 9.916 9.906 9.916 9.387 9.999 13,466,991 9.7917 1.16%
2009-04-17 0 18.92 18.88 18.98 18.84 19.60 7,191,811 138,620,764 19.275 9.802 9.781 9.833 9.761 10.15 13,881,835 9.9858 -1.56%
2009-04-16 0 19.22 19.18 19.20 18.94 20.00 6,847,860 131,735,144 19.237 9.957 9.937 9.947 9.812 10.36 13,217,932 9.9664 0.00%
2009-04-15 0 19.22 19.22 19.24 18.60 19.30 7,194,694 136,237,433 18.936 9.957 9.957 9.968 9.636 9.999 13,887,400 9.8101 0.84%
2009-04-14 0 19.06 19.04 19.08 18.02 19.90 14,416,016 276,850,726 19.204 9.874 9.864 9.885 9.336 10.31 27,826,199 9.9493 5.77%
2009-04-09 0 18.02 18.04 18.06 17.76 18.18 6,797,049 121,991,196 17.948 9.336 9.346 9.356 9.201 9.419 13,119,855 9.2982 2.74%
2009-04-08 0 17.54 17.52 17.54 17.12 18.00 10,145,081 178,104,821 17.556 9.087 9.077 9.087 8.869 9.325 19,582,320 9.0952 -2.56%
2009-04-07 0 18.00 17.98 18.00 17.40 18.20 14,608,345 261,810,748 17.922 9.325 9.315 9.325 9.014 9.429 28,197,438 9.2849 3.93%
2009-04-06 0 17.32 17.26 17.30 17.20 18.36 10,488,952 184,330,101 17.574 8.973 8.942 8.963 8.911 9.512 20,246,070 9.1045 3.46%
2009-04-03 0 16.74 16.62 16.64 15.52 16.90 9,155,381 151,652,815 16.564 8.673 8.610 8.621 8.041 8.755 17,671,973 8.5815 1.95%
2009-04-02 0 16.42 16.42 16.50 15.20 16.60 11,170,825 179,616,644 16.079 8.507 8.507 8.548 7.875 8.600 21,562,240 8.3301 8.17%
2009-04-01 0 15.18 15.26 15.30 15.08 15.40 5,310,461 80,891,505 15.232 7.864 7.906 7.927 7.813 7.978 10,250,401 7.8915 1.47%
2009-03-31 0 14.96 14.98 15.00 14.74 15.38 4,234,674 63,658,323 15.033 7.750 7.761 7.771 7.636 7.968 8,173,887 7.7880 0.40%
2009-03-30 0 14.90 14.88 14.90 14.88 15.50 4,551,580 68,730,749 15.100 7.719 7.709 7.719 7.709 8.030 8,785,587 7.8231 -4.12%
2009-03-27 0 15.54 15.54 15.58 15.36 16.00 5,182,414 81,350,669 15.697 8.051 8.051 8.072 7.958 8.289 10,003,241 8.1324 -1.89%
2009-03-26 0 15.84 15.80 15.84 15.16 15.98 5,605,221 87,893,627 15.681 8.206 8.186 8.206 7.854 8.279 10,819,355 8.1237 4.07%
2009-03-25 0 15.22 15.20 15.26 15.10 15.72 7,998,028 123,062,123 15.387 7.885 7.875 7.906 7.823 8.144 15,438,018 7.9714 -2.81%
2009-03-24 0 15.66 15.64 15.68 14.58 15.80 15,595,637 237,062,205 15.201 8.113 8.103 8.123 7.554 8.186 30,103,136 7.8750 6.97%
2009-03-23 0 14.64 14.58 14.60 13.94 15.50 8,207,128 119,533,884 14.565 7.585 7.554 7.564 7.222 8.030 15,841,629 7.5456 5.78%
2009-03-20 0 13.84 13.74 13.84 13.58 13.98 7,227,410 99,579,290 13.778 7.170 7.118 7.170 7.035 7.243 13,950,550 7.1380 -1.00%
2009-03-19 0 13.98 13.96 13.98 13.62 14.10 9,196,652 127,888,761 13.906 7.243 7.232 7.243 7.056 7.305 17,751,636 7.2043 1.75%
2009-03-18 0 13.74 13.72 13.74 13.50 14.00 9,481,800 129,499,716 13.658 7.118 7.108 7.118 6.994 7.253 18,302,037 7.0757 3.10%
2009-03-17 0 14.68 14.66 14.68 14.36 15.06 13,657,142 201,239,229 14.735 6.905 6.895 6.905 6.754 7.083 29,037,099 6.9304 0.82%
2009-03-16 0 14.56 14.56 14.60 13.32 14.60 16,132,889 227,241,575 14.086 6.848 6.848 6.867 6.265 6.867 34,300,902 6.6249 10.64%
2009-03-13 0 13.16 13.12 13.16 12.72 13.16 20,188,571 261,858,190 12.971 6.190 6.171 6.190 5.983 6.190 42,923,881 6.1005 4.61%
2009-03-12 0 12.58 12.58 12.60 12.56 13.40 16,287,703 209,134,269 12.840 5.917 5.917 5.926 5.907 6.302 34,630,060 6.0391 -4.84%
2009-03-11 0 13.22 13.22 13.30 13.20 14.00 11,330,235 153,398,753 13.539 6.218 6.218 6.255 6.208 6.585 24,089,751 6.3678 0.00%
2009-03-10 0 13.22 13.20 13.22 12.40 13.32 9,115,162 118,822,739 13.036 6.218 6.208 6.218 5.832 6.265 19,380,179 6.1311 7.13%
2009-03-09 0 12.34 12.34 12.36 12.20 13.60 16,653,524 210,399,557 12.634 5.804 5.804 5.813 5.738 6.397 35,407,849 5.9422 -7.36%
2009-03-06 0 13.32 13.32 13.54 13.32 14.00 14,544,674 197,587,164 13.585 6.265 6.265 6.368 6.265 6.585 30,924,123 6.3894 -5.26%
2009-03-05 0 14.06 14.06 14.10 13.82 14.80 12,669,257 180,585,608 14.254 6.613 6.613 6.632 6.500 6.961 26,936,710 6.7041 -4.48%
2009-03-04 0 14.72 14.72 14.74 14.30 14.88 7,700,346 112,757,375 14.643 6.923 6.923 6.933 6.726 6.999 16,372,072 6.8872 0.82%
2009-03-03 0 14.60 14.60 14.70 14.56 15.30 9,464,359 141,436,655 14.944 6.867 6.867 6.914 6.848 7.196 20,122,624 7.0287 -2.67%
2009-03-02 0 15.00 14.98 15.00 14.88 16.00 8,744,955 133,082,148 15.218 7.055 7.046 7.055 6.999 7.525 18,593,065 7.1576 -7.75%
2009-02-27 0 16.26 16.18 16.26 15.98 16.30 3,092,869 50,046,265 16.181 7.648 7.610 7.648 7.516 7.666 6,575,896 7.6106 0.99%
2009-02-26 0 16.10 16.06 16.10 15.82 16.14 4,762,631 76,242,603 16.009 7.572 7.554 7.572 7.441 7.591 10,126,056 7.5293 1.77%
2009-02-25 0 15.82 15.76 15.82 15.60 16.10 5,265,460 83,303,442 15.821 7.441 7.412 7.441 7.337 7.572 11,195,145 7.4410 0.38%
2009-02-24 0 15.76 15.74 15.76 15.56 15.92 6,554,637 102,773,869 15.680 7.412 7.403 7.412 7.318 7.488 13,936,125 7.3746 -3.43%
2009-02-23 0 16.32 16.30 16.32 16.08 17.04 16,395,130 266,708,976 16.268 7.676 7.666 7.676 7.563 8.014 34,858,465 7.6512 -2.04%
2009-02-20 0 16.66 16.66 16.70 16.40 16.94 8,206,170 137,460,987 16.751 7.836 7.836 7.855 7.713 7.967 17,447,528 7.8785 -1.88%
2009-02-19 0 16.98 16.92 16.98 16.02 17.00 9,800,409 163,623,865 16.696 7.986 7.958 7.986 7.535 7.996 20,837,115 7.8525 2.78%
2009-02-18 0 16.52 16.50 16.52 15.70 16.82 18,311,761 299,463,283 16.354 7.770 7.761 7.770 7.384 7.911 38,933,506 7.6917 3.90%
2009-02-17 0 15.90 15.90 15.96 15.08 16.30 23,151,181 368,385,070 15.912 7.478 7.478 7.507 7.093 7.666 49,222,827 7.4840 2.19%
2009-02-16 0 15.56 15.54 15.56 15.32 15.90 14,301,231 221,704,969 15.503 7.318 7.309 7.318 7.206 7.478 30,406,527 7.2914 -4.07%
2009-02-13 0 16.22 16.12 16.22 15.46 16.22 14,353,359 227,328,863 15.838 7.629 7.582 7.629 7.271 7.629 30,517,359 7.4492 -1.10%
2009-02-12 0 16.40 16.40 16.52 16.40 17.32 11,481,245 191,954,480 16.719 7.713 7.713 7.770 7.713 8.146 24,410,821 7.8635 -6.61%
2009-02-11 0 17.56 17.54 17.56 17.02 17.80 5,040,676 87,845,285 17.427 8.259 8.250 8.259 8.005 8.372 10,717,221 8.1966 0.23%
2009-02-10 0 17.52 17.52 17.60 17.04 17.64 4,837,227 84,424,889 17.453 8.240 8.240 8.278 8.014 8.297 10,284,658 8.2088 0.57%
2009-02-09 0 17.42 17.42 17.44 16.74 17.48 11,706,945 199,763,470 17.064 8.193 8.193 8.203 7.873 8.221 24,890,692 8.0256 4.81%
2009-02-06 0 16.62 16.62 16.64 16.20 16.90 8,213,125 136,513,883 16.621 7.817 7.817 7.826 7.619 7.949 17,462,316 7.8176 -0.48%
2009-02-05 0 16.70 16.66 16.70 16.38 16.92 8,856,172 147,253,666 16.627 7.855 7.836 7.855 7.704 7.958 18,829,528 7.8204 1.21%
2009-02-04 0 16.50 16.50 16.52 15.84 16.90 12,396,897 203,613,286 16.425 7.761 7.761 7.770 7.450 7.949 26,357,632 7.7250 5.77%
2009-02-03 0 15.60 15.60 15.62 15.18 16.10 14,040,955 220,116,017 15.677 7.337 7.337 7.347 7.140 7.572 29,853,142 7.3733 3.31%
2009-02-02 0 15.10 15.04 15.10 14.82 15.76 6,095,913 92,143,434 15.116 7.102 7.074 7.102 6.970 7.412 12,960,810 7.1094 -3.70%
2009-01-30 0 15.68 15.66 15.68 15.30 15.82 13,278,215 207,198,917 15.604 7.375 7.365 7.375 7.196 7.441 28,231,444 7.3393 1.69%
2009-01-29 0 15.42 15.36 15.42 14.90 15.80 10,261,624 158,445,647 15.441 7.253 7.224 7.253 7.008 7.431 21,817,727 7.2622 5.76%
2009-01-23 0 14.58 14.58 14.60 14.50 14.94 10,200,516 149,621,996 14.668 6.857 6.857 6.867 6.820 7.027 21,687,802 6.8989 -4.33%
2009-01-22 0 15.24 15.20 15.24 15.14 15.62 5,780,972 88,346,436 15.282 7.168 7.149 7.168 7.121 7.347 12,291,199 7.1878 -0.39%
2009-01-21 0 15.30 15.28 15.30 15.04 15.70 9,260,242 141,506,018 15.281 7.196 7.187 7.196 7.074 7.384 19,688,641 7.1872 -4.49%
2009-01-20 0 16.02 16.02 16.10 15.90 16.70 3,778,439 61,301,768 16.224 7.535 7.535 7.572 7.478 7.855 8,033,519 7.6307 -4.07%
2009-01-19 0 16.70 16.70 16.72 16.50 17.30 6,979,703 117,004,655 16.764 7.855 7.855 7.864 7.761 8.137 14,839,878 7.8845 1.46%
2009-01-16 0 16.46 16.46 16.50 15.38 16.64 11,497,647 186,040,088 16.181 7.742 7.742 7.761 7.234 7.826 24,445,694 7.6103 5.65%
2009-01-15 0 15.58 15.58 15.66 14.80 15.78 4,803,061 73,345,120 15.270 7.328 7.328 7.365 6.961 7.422 10,212,016 7.1822 -1.39%
2009-01-14 0 15.80 15.80 15.90 15.80 16.28 4,817,436 77,044,883 15.993 7.431 7.431 7.478 7.431 7.657 10,242,580 7.5220 -1.25%
2009-01-13 0 16.00 16.00 16.02 15.98 16.38 4,195,686 67,456,542 16.078 7.525 7.525 7.535 7.516 7.704 8,920,647 7.5618 -1.11%
2009-01-12 0 16.18 16.18 16.20 15.76 16.70 7,601,403 121,890,164 16.035 7.610 7.610 7.619 7.412 7.855 16,161,704 7.5419 -4.26%
2009-01-09 0 16.90 16.88 16.90 16.60 17.52 4,034,142 68,199,999 16.906 7.949 7.939 7.949 7.808 8.240 8,577,181 7.9513 -1.52%
2009-01-08 0 17.16 17.14 17.16 16.98 17.52 8,753,063 150,585,609 17.204 8.071 8.062 8.071 7.986 8.240 18,610,303 8.0915 -2.39%
2009-01-07 0 17.58 17.58 17.60 17.50 18.50 10,382,670 187,101,067 18.021 8.268 8.268 8.278 8.231 8.701 22,075,088 8.4757 0.80%
2009-01-06 0 17.44 17.44 17.46 17.00 17.56 5,209,231 90,096,273 17.296 8.203 8.203 8.212 7.996 8.259 11,075,594 8.1347 2.11%
2009-01-05 0 17.08 17.08 17.10 16.80 17.12 4,036,550 68,699,352 17.019 8.033 8.033 8.043 7.902 8.052 8,582,301 8.0048 2.40%
2009-01-02 0 16.68 16.68 16.70 16.20 16.68 3,016,472 49,767,825 16.499 7.845 7.845 7.855 7.619 7.845 6,413,465 7.7599 2.96%
2008-12-31 0 16.20 16.14 16.20 16.10 16.42 1,991,350 32,315,943 16.228 7.619 7.591 7.619 7.572 7.723 4,233,904 7.6327 -0.37%
2008-12-30 0 16.26 16.20 16.26 15.86 16.42 2,766,641 44,553,929 16.104 7.648 7.619 7.648 7.460 7.723 5,882,287 7.5743 1.25%
2008-12-29 0 16.06 16.06 16.10 15.28 16.24 2,029,219 32,286,992 15.911 7.554 7.554 7.572 7.187 7.638 4,314,419 7.4835 1.13%
2008-12-24 0 15.88 15.88 15.90 15.60 15.90 2,312,351 36,495,866 15.783 7.469 7.469 7.478 7.337 7.478 4,916,399 7.4233 1.15%
2008-12-23 0 15.70 15.70 15.72 15.38 16.00 5,229,264 82,335,246 15.745 7.384 7.384 7.394 7.234 7.525 11,118,187 7.4055 -2.73%
2008-12-22 0 16.14 16.14 16.20 16.10 17.32 6,668,253 109,494,775 16.420 7.591 7.591 7.619 7.572 8.146 14,177,690 7.7230 -5.06%
2008-12-19 0 17.00 17.00 17.20 16.98 17.30 7,447,028 127,420,986 17.110 7.996 7.996 8.090 7.986 8.137 15,833,480 8.0476 -2.07%
2008-12-18 0 17.36 17.30 17.36 17.00 17.50 5,912,814 102,113,938 17.270 8.165 8.137 8.165 7.996 8.231 12,571,515 8.1226 0.93%
2008-12-17 0 17.20 17.20 17.22 16.76 17.50 4,371,496 75,069,995 17.173 8.090 8.090 8.099 7.883 8.231 9,294,445 8.0769 1.30%
2008-12-16 0 16.98 16.98 17.00 16.80 17.40 3,044,801 51,742,479 16.994 7.986 7.986 7.996 7.902 8.184 6,473,696 7.9927 0.00%
2008-12-15 0 16.98 16.98 17.18 16.98 17.80 3,280,987 57,176,935 17.427 7.986 7.986 8.080 7.986 8.372 6,975,862 8.1964 0.00%
2008-12-12 0 16.98 16.96 16.98 16.70 17.76 4,795,536 82,010,020 17.101 7.986 7.977 7.986 7.855 8.353 10,196,017 8.0433 -4.61%
2008-12-11 0 17.80 17.78 17.82 16.80 17.94 5,849,840 102,633,657 17.545 8.372 8.363 8.381 7.902 8.438 12,437,623 8.2519 1.37%
2008-12-10 0 17.56 17.56 17.58 16.68 17.86 10,423,681 179,378,415 17.209 8.259 8.259 8.268 7.845 8.400 22,162,284 8.0939 2.57%
2008-12-09 0 17.12 17.10 17.12 16.84 18.00 7,048,374 121,374,933 17.220 8.052 8.043 8.052 7.920 8.466 14,985,883 8.0993 -4.36%
2008-12-08 0 17.90 17.80 17.90 16.34 18.00 12,477,227 213,311,575 17.096 8.419 8.372 8.419 7.685 8.466 26,528,425 8.0409 11.74%
2008-12-05 0 16.02 15.94 16.02 15.64 16.16 4,262,428 68,003,537 15.954 7.535 7.497 7.535 7.356 7.601 9,062,551 7.5038 2.43%
2008-12-04 0 15.64 15.64 15.66 15.54 16.26 4,169,464 65,816,526 15.785 7.356 7.356 7.365 7.309 7.648 8,864,896 7.4244 -1.51%
2008-12-03 0 15.88 15.88 16.02 15.80 16.52 4,747,755 76,748,162 16.165 7.469 7.469 7.535 7.431 7.770 10,094,428 7.6030 1.15%
2008-12-02 0 15.70 15.70 15.76 15.30 15.70 4,871,145 75,418,465 15.483 7.384 7.384 7.412 7.196 7.384 10,356,773 7.2820 -4.15%
2008-12-01 0 16.38 16.36 16.38 16.04 16.98 3,769,497 62,118,341 16.479 7.704 7.695 7.704 7.544 7.986 8,014,507 7.7507 -2.50%
2008-11-28 0 16.80 16.40 16.80 15.80 16.80 4,119,182 67,022,098 16.271 7.902 7.713 7.902 7.431 7.902 8,757,989 7.6527 4.35%
2008-11-27 0 16.10 16.00 16.10 15.52 16.10 6,745,840 106,984,430 15.859 7.572 7.525 7.572 7.300 7.572 14,342,651 7.4592 3.87%
2008-11-26 0 15.50 15.48 15.50 14.80 15.68 5,089,574 78,200,562 15.365 7.290 7.281 7.290 6.961 7.375 10,821,185 7.2266 3.47%
2008-11-25 0 14.98 14.90 15.00 14.72 15.10 4,961,777 73,867,199 14.887 7.046 7.008 7.055 6.923 7.102 10,549,470 7.0020 4.61%
2008-11-24 0 14.32 14.30 14.32 14.12 14.90 4,234,763 60,663,553 14.325 6.735 6.726 6.735 6.641 7.008 9,003,731 6.7376 -1.78%
2008-11-21 0 14.58 14.50 14.58 13.00 15.04 6,681,004 95,251,680 14.257 6.857 6.820 6.857 6.114 7.074 14,204,800 6.7056 4.89%
2008-11-20 0 13.90 13.88 13.90 13.10 13.90 8,016,570 107,911,918 13.461 6.538 6.528 6.538 6.161 6.538 17,044,411 6.3312 -4.79%
2008-11-19 0 14.60 14.60 14.62 14.20 14.80 4,404,351 63,905,041 14.510 6.867 6.867 6.876 6.679 6.961 9,364,300 6.8243 0.69%
2008-11-18 0 14.50 14.48 14.50 14.24 15.50 5,100,254 74,784,848 14.663 6.820 6.810 6.820 6.698 7.290 10,843,892 6.8965 -5.10%
2008-11-17 0 15.28 15.26 15.28 14.82 15.80 6,803,377 104,084,412 15.299 7.187 7.177 7.187 6.970 7.431 14,464,983 7.1956 3.24%
2008-11-14 0 14.80 14.78 14.80 14.60 15.50 4,272,371 63,429,910 14.847 6.961 6.952 6.961 6.867 7.290 9,083,691 6.9828 0.41%
2008-11-13 0 14.74 14.72 14.74 14.20 14.76 10,321,009 149,123,379 14.449 6.933 6.923 6.933 6.679 6.942 21,943,988 6.7956 -4.29%
2008-11-12 0 15.40 15.38 15.40 15.02 15.70 9,464,813 144,805,972 15.299 7.243 7.234 7.243 7.064 7.384 20,123,589 7.1958 -1.91%
2008-11-11 0 15.70 15.68 15.70 15.50 17.02 9,118,800 146,964,696 16.117 7.384 7.375 7.384 7.290 8.005 19,387,914 7.5802 -5.88%
2008-11-10 0 16.68 16.68 16.70 16.50 17.64 10,986,090 186,321,926 16.960 7.845 7.845 7.855 7.761 8.297 23,358,048 7.9768 -1.88%
2008-11-07 0 17.00 17.00 17.02 15.64 17.00 6,906,846 112,820,149 16.335 7.996 7.996 8.005 7.356 7.996 14,684,974 7.6827 3.66%
2008-11-06 0 16.40 16.38 16.40 16.00 16.76 11,158,378 181,909,781 16.303 7.713 7.704 7.713 7.525 7.883 23,724,358 7.6676 -6.82%
2008-11-05 0 17.60 17.58 17.60 17.00 18.20 14,403,223 253,576,943 17.606 8.278 8.268 8.278 7.996 8.560 30,623,377 8.2805 10.00%
2008-11-04 0 16.00 16.00 16.08 15.50 16.70 7,642,620 122,390,322 16.014 7.525 7.525 7.563 7.290 7.855 16,249,338 7.5320 -1.23%
2008-11-03 0 16.20 16.04 16.20 15.60 16.80 8,603,844 138,927,349 16.147 7.619 7.544 7.619 7.337 7.902 18,293,042 7.5945 7.28%
2008-10-31 0 15.10 15.10 15.30 15.00 16.70 9,932,525 154,240,375 15.529 7.102 7.102 7.196 7.055 7.855 21,118,014 7.3037 -8.26%
2008-10-30 0 16.46 16.46 16.80 14.64 16.46 12,226,246 188,691,513 15.433 7.742 7.742 7.902 6.886 7.742 25,994,803 7.2588 11.97%
2008-10-29 0 14.70 14.60 14.70 14.08 15.54 16,246,192 238,424,050 14.676 6.914 6.867 6.914 6.622 7.309 34,541,801 6.9025 -0.27%
2008-10-28 0 14.74 14.72 14.74 12.20 15.18 20,166,848 275,270,828 13.650 6.933 6.923 6.933 5.738 7.140 42,877,694 6.4199 10.16%
2008-10-27 0 13.38 13.38 13.40 13.00 16.80 10,142,117 147,683,289 14.561 6.293 6.293 6.302 6.114 7.902 21,563,637 6.8487 -15.95%
2008-10-24 0 15.92 15.78 15.92 15.22 17.88 13,291,079 214,788,120 16.160 7.488 7.422 7.488 7.158 8.410 28,258,795 7.6008 -10.96%
2008-10-23 0 17.88 17.86 17.88 17.10 19.36 17,474,288 310,427,178 17.765 8.410 8.400 8.410 8.043 9.106 37,152,914 8.3554 -8.12%
2008-10-22 0 19.46 19.44 19.46 19.00 22.15 9,101,097 178,420,147 19.604 9.153 9.143 9.153 8.936 10.42 19,350,275 9.2205 -4.14%
2008-10-21 0 20.30 20.25 20.30 19.74 20.85 4,245,268 86,523,580 20.381 9.548 9.524 9.548 9.284 9.806 9,026,066 9.5860 -2.40%
2008-10-20 0 20.80 20.75 20.80 20.10 21.45 7,310,686 151,938,667 20.783 9.783 9.759 9.783 9.454 10.09 15,543,597 9.7750 3.48%
2008-10-17 0 20.10 20.10 20.15 19.60 20.70 6,110,005 124,255,402 20.336 9.454 9.454 9.477 9.219 9.736 12,990,772 9.5649 -3.13%
2008-10-16 0 20.75 20.75 20.80 20.00 21.50 9,815,690 202,293,500 20.609 9.759 9.759 9.783 9.407 10.11 20,869,605 9.6932 -6.11%
2008-10-15 0 22.10 22.10 22.20 21.60 23.30 14,100,492 317,794,393 22.538 10.39 10.39 10.44 10.16 10.96 29,979,726 10.600 0.00%
2008-10-14 0 22.10 22.05 22.10 21.35 23.30 16,674,872 369,186,081 22.140 10.39 10.37 10.39 10.04 10.96 35,453,238 10.413 2.08%
2008-10-13 0 21.65 21.60 21.65 19.50 22.00 16,986,087 357,545,010 21.049 10.18 10.16 10.18 9.172 10.35 36,114,927 9.9002 7.44%
2008-10-10 0 20.15 20.10 20.15 18.30 20.35 15,095,928 291,778,359 19.328 9.477 9.454 9.477 8.607 9.571 32,096,170 9.0908 -3.59%
2008-10-09 0 20.90 20.90 20.95 19.80 21.30 13,790,855 286,624,183 20.784 9.830 9.830 9.854 9.313 10.02 29,321,392 9.7753 4.24%
2008-10-08 0 20.05 20.05 20.20 20.00 21.45 14,122,895 292,167,089 20.687 9.430 9.430 9.501 9.407 10.09 30,027,358 9.7300 -9.28%
2008-10-06 0 22.10 22.10 22.15 22.00 22.45 8,869,773 196,881,162 22.197 10.39 10.39 10.42 10.35 10.56 18,858,446 10.440 -2.64%
2008-10-03 0 22.70 22.70 22.80 22.60 23.15 7,511,111 171,949,145 22.893 10.68 10.68 10.72 10.63 10.89 15,969,730 10.767 -4.42%
2008-10-02 0 23.75 23.75 23.80 22.70 24.25 13,487,426 315,069,341 23.360 11.17 11.17 11.19 10.68 11.41 28,676,258 10.987 -1.04%
2008-09-30 0 24.00 24.00 24.20 22.00 24.40 13,824,245 323,994,324 23.437 11.29 11.29 11.38 10.35 11.48 29,392,385 11.023 -2.04%
2008-09-29 0 24.50 24.50 24.60 24.25 26.10 9,797,736 244,127,693 24.917 11.52 11.52 11.57 11.41 12.28 20,831,432 11.719 -5.22%
2008-09-26 0 25.85 25.85 25.90 25.55 26.20 15,724,682 407,983,262 25.945 12.16 12.16 12.18 12.02 12.32 33,432,994 12.203 -0.58%
2008-09-25 0 26.00 25.95 26.00 25.75 26.55 40,375,726 1,057,213,423 26.184 12.23 12.21 12.23 12.11 12.49 85,844,751 12.315 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 11.83 11.81 11.83 11.26 12.82 131,355,353 11.904 -6.85%
2008-09-23 0 27.00 26.95 27.00 26.65 28.00 8,241,402 224,248,851 27.210 12.70 12.68 12.70 12.53 13.17 17,522,437 12.798 -4.09%
2008-09-22 0 28.15 27.95 28.15 27.40 30.05 13,670,396 383,727,070 28.070 13.24 13.15 13.24 12.89 14.13 29,065,279 13.202 -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 13.64 13.55 13.64 12.86 14.49 87,614,726 13.277 5.26%
2008-09-18 1 27.55 - - 26.50 29.00 9,627,045 267,286,324 27.764 12.96 - - 12.46 13.64 20,468,518 13.058 -6.61%
2008-09-17 0 29.50 29.45 29.50 29.25 30.50 11,127,786 330,060,662 29.661 13.87 13.85 13.87 13.76 14.35 23,659,315 13.951 0.00%
2008-09-16 0 29.50 29.25 29.50 28.10 29.80 14,222,961 417,511,204 29.355 13.87 13.76 13.87 13.22 14.02 30,240,114 13.807 -2.64%
2008-09-12 0 30.30 30.25 30.30 29.00 31.00 7,965,195 240,930,755 30.248 14.25 14.23 14.25 13.64 14.58 16,935,180 14.227 0.17%
2008-09-11 0 30.25 30.10 30.25 29.75 30.75 8,027,007 243,567,060 30.343 14.23 14.16 14.23 13.99 14.46 17,066,601 14.272 -0.82%
2008-09-10 0 30.50 30.50 30.55 30.25 31.10 7,441,189 228,003,742 30.641 14.35 14.35 14.37 14.23 14.63 15,821,066 14.411 -1.61%
2008-09-09 0 31.00 31.00 31.05 30.25 31.65 5,851,869 181,139,551 30.954 14.58 14.58 14.60 14.23 14.89 12,441,937 14.559 -0.96%
2008-09-08 0 31.30 31.30 31.35 30.45 31.70 8,753,123 272,731,253 31.158 14.72 14.72 14.74 14.32 14.91 18,610,431 14.655 5.03%
2008-09-05 0 29.80 29.75 29.80 29.05 30.40 7,280,520 216,550,625 29.744 14.02 13.99 14.02 13.66 14.30 15,479,460 13.990 -1.16%
2008-09-04 0 30.15 30.15 30.20 29.40 31.20 6,431,700 194,317,897 30.213 14.18 14.18 14.20 13.83 14.67 13,674,743 14.210 -0.17%
2008-09-03 0 30.20 30.20 30.25 29.90 31.05 4,592,736 139,243,924 30.318 14.20 14.20 14.23 14.06 14.60 9,764,834 14.260 -2.42%
2008-09-02 0 30.95 30.95 31.05 30.60 31.60 5,268,083 163,579,790 31.051 14.56 14.56 14.60 14.39 14.86 11,200,722 14.604 -0.16%
2008-09-01 0 31.00 30.95 31.00 31.00 31.65 4,569,769 143,211,541 31.339 14.58 14.56 14.58 14.58 14.89 9,716,003 14.740 -0.48%
2008-08-29 0 31.15 31.15 31.20 30.40 31.60 6,246,617 194,604,008 31.154 14.65 14.65 14.67 14.30 14.86 13,281,229 14.653 4.36%
2008-08-28 0 29.85 29.85 29.90 29.85 31.40 3,107,729 94,555,858 30.426 14.04 14.04 14.06 14.04 14.77 6,607,490 14.310 -3.55%
2008-08-27 0 30.95 30.70 30.95 30.05 30.95 6,805,972 207,886,125 30.545 14.56 14.44 14.56 14.13 14.56 14,470,501 14.366 1.81%
2008-08-26 0 30.40 30.35 30.40 30.10 30.95 4,275,085 130,278,174 30.474 14.30 14.27 14.30 14.16 14.56 9,089,461 14.333 -1.46%
2008-08-25 0 30.85 30.80 30.85 30.10 31.00 5,949,137 182,098,528 30.609 14.51 14.49 14.51 14.16 14.58 12,648,743 14.397 4.22%
2008-08-21 0 29.60 29.55 29.60 29.45 30.70 7,834,502 234,299,020 29.906 13.92 13.90 13.92 13.85 14.44 16,657,307 14.066 -5.19%
2008-08-20 0 31.45 31.40 31.45 30.30 31.75 6,053,482 187,810,662 31.025 14.68 14.66 14.68 14.15 14.82 12,965,414 14.486 2.11%
2008-08-19 0 30.80 30.75 30.80 30.70 32.00 5,826,208 181,289,154 31.116 14.38 14.36 14.38 14.33 14.94 12,478,637 14.528 -3.90%
2008-08-18 0 32.05 32.00 32.05 31.45 33.00 3,776,575 121,420,163 32.151 14.96 14.94 14.96 14.68 15.41 8,088,710 15.011 -1.38%
2008-08-15 0 32.50 32.45 32.50 32.10 33.35 5,009,946 163,523,296 32.640 15.17 15.15 15.17 14.99 15.57 10,730,358 15.239 -0.46%
2008-08-14 0 32.65 32.60 32.65 32.05 33.25 3,652,995 118,670,368 32.486 15.24 15.22 15.24 14.96 15.52 7,824,025 15.167 0.15%
2008-08-13 0 32.60 32.60 32.95 32.50 33.70 5,998,691 197,515,097 32.926 15.22 15.22 15.38 15.17 15.73 12,848,063 15.373 -1.21%
2008-08-12 0 33.00 32.95 33.00 32.05 33.75 9,214,546 305,169,673 33.118 15.41 15.38 15.41 14.96 15.76 19,735,816 15.463 2.33%
2008-08-11 0 32.25 31.90 32.25 31.50 32.85 5,564,178 177,465,112 31.894 15.06 14.89 15.06 14.71 15.34 11,917,418 14.891 1.10%
2008-08-08 0 31.90 31.90 31.95 31.25 33.00 5,802,285 186,368,565 32.120 14.89 14.89 14.92 14.59 15.41 12,427,398 14.997 -2.45%
2008-08-07 0 32.70 32.70 32.75 32.00 34.05 14,265,700 467,052,022 32.740 15.27 15.27 15.29 14.94 15.90 30,554,434 15.286 -1.51%
2008-08-05 0 33.20 33.20 33.25 31.80 36.10 27,440,859 905,228,269 32.988 15.50 15.50 15.52 14.85 16.85 58,773,134 15.402 -8.29%
2008-08-04 0 36.20 36.20 36.25 35.90 36.65 4,110,352 148,694,366 36.176 16.90 16.90 16.92 16.76 17.11 8,803,597 16.890 -2.43%
2008-08-01 0 37.10 37.05 37.10 36.00 37.40 12,232,910 448,934,052 36.699 17.32 17.30 17.32 16.81 17.46 26,200,581 17.135 -2.37%
2008-07-31 0 38.00 37.50 38.00 36.55 38.00 6,995,183 261,502,877 37.383 17.74 17.51 17.74 17.06 17.74 14,982,360 17.454 2.70%
2008-07-30 0 37.00 36.95 37.00 36.70 37.25 4,509,116 166,561,688 36.939 17.28 17.25 17.28 17.14 17.39 9,657,674 17.247 1.93%
2008-07-29 0 36.30 36.25 36.30 35.85 36.75 6,958,747 252,061,487 36.222 16.95 16.92 16.95 16.74 17.16 14,904,321 16.912 -3.07%
2008-07-28 0 37.45 37.40 37.45 37.00 38.00 6,798,639 253,776,624 37.328 17.49 17.46 17.49 17.28 17.74 14,561,400 17.428 -1.06%
2008-07-25 0 37.85 37.80 37.85 37.25 39.10 6,280,346 238,648,578 37.999 17.67 17.65 17.67 17.39 18.26 13,451,314 17.742 -3.20%
2008-07-24 0 39.10 39.05 39.10 38.70 40.35 8,594,900 338,915,337 39.432 18.26 18.23 18.26 18.07 18.84 18,408,652 18.411 -0.76%
2008-07-23 0 39.40 39.10 39.40 38.00 39.50 10,283,550 399,114,578 38.811 18.40 18.26 18.40 17.74 18.44 22,025,421 18.121 4.65%
2008-07-22 0 37.65 37.60 37.65 37.20 37.80 3,570,232 134,027,924 37.540 17.58 17.56 17.58 17.37 17.65 7,646,762 17.527 0.67%
2008-07-21 0 37.40 37.35 37.40 36.85 37.70 6,612,470 245,926,137 37.191 17.46 17.44 17.46 17.21 17.60 14,162,661 17.364 3.03%
2008-07-18 0 36.30 36.30 36.35 35.90 37.20 4,336,175 157,916,271 36.418 16.95 16.95 16.97 16.76 17.37 9,287,267 17.004 0.69%
2008-07-17 0 36.05 36.00 36.05 35.80 36.40 5,380,501 193,923,907 36.042 16.83 16.81 16.83 16.71 16.99 11,524,016 16.828 3.59%
2008-07-16 0 34.80 34.75 34.80 34.20 35.40 5,983,645 208,703,132 34.879 16.25 16.22 16.25 15.97 16.53 12,815,837 16.285 -0.14%
2008-07-15 0 34.85 34.85 34.95 34.85 37.10 8,787,137 310,915,480 35.383 16.27 16.27 16.32 16.27 17.32 18,820,387 16.520 -6.82%
2008-07-14 0 37.40 37.35 37.40 36.90 38.35 3,981,721 149,056,975 37.435 17.46 17.44 17.46 17.23 17.91 8,528,094 17.478 -2.35%
2008-07-11 0 38.30 38.25 38.30 36.90 38.45 4,140,361 156,282,753 37.746 17.88 17.86 17.88 17.23 17.95 8,867,871 17.623 1.86%
2008-07-10 0 37.60 37.60 37.65 37.40 38.60 4,025,173 151,829,104 37.720 17.56 17.56 17.58 17.46 18.02 8,621,160 17.611 -0.40%
2008-07-09 0 37.75 37.75 37.80 36.80 38.30 9,814,352 366,778,680 37.372 17.63 17.63 17.65 17.18 17.88 21,020,487 17.449 2.17%
2008-07-08 0 36.95 36.70 36.95 36.00 38.30 15,816,755 581,373,896 36.757 17.25 17.14 17.25 16.81 17.88 33,876,500 17.162 -5.86%
2008-07-07 0 39.25 39.25 39.30 38.15 39.65 8,729,490 338,438,924 38.770 18.33 18.33 18.35 17.81 18.51 18,696,918 18.101 -0.25%
2008-07-04 0 39.35 39.30 39.35 39.25 40.50 5,066,256 200,006,315 39.478 18.37 18.35 18.37 18.33 18.91 10,850,963 18.432 -0.76%
2008-07-03 0 39.65 39.65 39.80 39.20 41.20 7,295,030 292,217,878 40.057 18.51 18.51 18.58 18.30 19.24 15,624,576 18.702 -4.11%
2008-07-02 0 41.35 41.35 41.40 40.05 42.55 10,366,115 430,147,972 41.496 19.31 19.31 19.33 18.70 19.87 22,202,259 19.374 -2.36%
2008-06-30 0 42.35 42.15 42.35 41.70 42.60 4,296,529 181,106,168 42.152 19.77 19.68 19.77 19.47 19.89 9,202,353 19.680 1.19%
2008-06-27 0 41.85 41.80 41.85 40.50 42.10 6,485,967 268,922,549 41.462 19.54 19.52 19.54 18.91 19.66 13,891,716 19.358 -0.83%
2008-06-26 0 42.20 42.15 42.20 41.95 43.05 3,918,742 166,246,566 42.423 19.70 19.68 19.70 19.59 20.10 8,393,205 19.807 -0.35%
2008-06-25 0 42.35 42.25 42.35 41.65 44.05 2,552,830 108,705,567 42.582 19.77 19.73 19.77 19.45 20.57 5,467,679 19.881 0.59%
2008-06-24 0 42.10 42.10 42.15 42.10 43.40 3,434,385 145,517,196 42.371 19.66 19.66 19.68 19.66 20.26 7,355,804 19.783 -0.71%
2008-06-23 0 42.40 42.40 42.45 41.55 43.20 3,772,876 159,512,266 42.279 19.80 19.80 19.82 19.40 20.17 8,080,787 19.740 -0.24%
2008-06-20 0 42.50 42.50 42.60 42.35 44.65 3,273,411 141,292,199 43.164 19.84 19.84 19.89 19.77 20.85 7,011,028 20.153 -0.82%
2008-06-19 0 42.85 42.80 42.85 42.05 43.60 5,264,396 224,185,427 42.585 20.01 19.98 20.01 19.63 20.36 11,275,341 19.883 -2.39%
2008-06-18 0 43.90 43.80 43.90 43.05 44.30 3,337,153 145,899,045 43.720 20.50 20.45 20.50 20.10 20.68 7,147,551 20.412 0.00%
2008-06-17 0 43.90 43.90 43.95 43.30 44.40 3,760,610 163,989,720 43.607 20.50 20.50 20.52 20.22 20.73 8,054,516 20.360 -1.13%
2008-06-16 0 44.40 44.35 44.40 43.80 44.75 4,150,599 183,371,825 44.180 20.73 20.71 20.73 20.45 20.89 8,889,799 20.627 0.91%
2008-06-13 0 44.00 44.00 44.05 43.75 44.65 6,621,056 291,975,907 44.098 20.54 20.54 20.57 20.43 20.85 14,181,051 20.589 -2.87%
2008-06-12 0 45.30 45.25 45.30 44.35 45.80 6,954,781 311,971,895 44.857 21.15 21.13 21.15 20.71 21.38 14,895,827 20.944 -1.95%
2008-06-11 0 46.20 46.15 46.20 45.50 46.60 3,671,247 168,934,740 46.016 21.57 21.55 21.57 21.24 21.76 7,863,117 21.484 0.11%
2008-06-10 0 46.15 46.15 46.25 45.70 46.55 5,248,124 242,385,694 46.185 21.55 21.55 21.59 21.34 21.73 11,240,490 21.564 -2.53%
2008-06-06 0 47.35 47.35 47.40 46.95 47.60 2,581,974 122,223,696 47.337 22.11 22.11 22.13 21.92 22.22 5,530,100 22.102 0.11%
2008-06-05 0 47.30 47.30 47.35 47.30 48.00 2,426,274 115,302,331 47.522 22.08 22.08 22.11 22.08 22.41 5,196,620 22.188 -0.63%
2008-06-04 0 47.60 47.50 47.60 46.80 48.60 6,925,810 329,715,028 47.607 22.22 22.18 22.22 21.85 22.69 14,833,776 22.227 1.28%
2008-06-03 0 47.00 47.00 47.30 46.65 47.50 4,352,378 205,201,343 47.147 21.94 21.94 22.08 21.78 22.18 9,321,971 22.013 -1.05%
2008-06-02 0 47.50 47.45 47.50 46.80 47.50 4,641,541 218,731,947 47.125 22.18 22.15 22.18 21.85 22.18 9,941,304 22.002 0.00%
2008-05-30 0 47.50 47.50 47.55 46.75 47.80 5,736,556 271,360,525 47.304 22.18 22.18 22.20 21.83 22.32 12,286,619 22.086 -0.21%
2008-05-29 0 47.60 47.60 47.65 46.30 47.90 6,268,649 295,111,423 47.077 22.22 22.22 22.25 21.62 22.36 13,426,262 21.980 0.95%
2008-05-28 0 47.15 47.10 47.15 46.00 47.15 3,689,215 172,275,762 46.697 22.01 21.99 22.01 21.48 22.01 7,901,601 21.803 0.86%
2008-05-27 0 46.75 46.65 46.75 46.50 47.05 2,815,273 131,750,501 46.798 21.83 21.78 21.83 21.71 21.97 6,029,783 21.850 0.00%
2008-05-26 0 46.75 46.75 46.80 46.10 47.20 3,915,324 183,183,833 46.786 21.83 21.83 21.85 21.52 22.04 8,385,884 21.844 -0.21%
2008-05-23 0 46.85 46.85 47.00 46.75 47.80 3,133,176 147,444,393 47.059 21.87 21.87 21.94 21.83 22.32 6,710,671 21.972 -0.95%
2008-05-22 0 47.30 47.40 47.45 46.00 48.10 7,452,809 350,571,664 47.039 22.08 22.13 22.15 21.48 22.46 15,962,508 21.962 -1.25%
2008-05-21 0 47.90 47.65 47.90 45.35 48.45 6,032,142 285,701,630 47.363 22.36 22.25 22.36 21.17 22.62 12,919,708 22.114 3.57%
2008-05-20 0 46.25 46.20 46.30 45.30 47.05 5,386,915 248,564,280 46.142 21.59 21.57 21.62 21.15 21.97 11,537,754 21.544 -1.70%
2008-05-19 0 47.05 47.05 47.10 45.65 47.50 7,986,021 373,836,759 46.811 21.97 21.97 21.99 21.31 22.18 17,104,548 21.856 2.73%
2008-05-16 0 45.80 45.75 45.90 45.60 46.75 5,749,579 266,195,454 46.298 21.38 21.36 21.43 21.29 21.83 12,314,512 21.616 0.22%
2008-05-15 0 45.70 45.65 45.70 45.25 46.15 11,810,601 538,648,290 45.607 21.34 21.31 21.34 21.13 21.55 25,296,075 21.294 3.39%
2008-05-14 0 44.20 44.15 44.20 43.10 45.00 5,716,077 252,762,690 44.220 20.64 20.61 20.64 20.12 21.01 12,242,757 20.646 2.08%
2008-05-13 0 43.30 43.20 43.30 42.35 44.50 5,977,898 260,291,023 43.542 20.22 20.17 20.22 19.77 20.78 12,803,528 20.330 1.64%
2008-05-09 0 42.60 42.60 42.70 42.10 43.85 3,571,221 151,923,845 42.541 19.89 19.89 19.94 19.66 20.47 7,648,881 19.862 -1.73%
2008-05-08 0 43.35 43.20 43.25 42.30 43.90 2,686,439 116,398,686 43.328 20.24 20.17 20.19 19.75 20.50 5,753,845 20.230 0.12%
2008-05-07 0 43.30 43.25 43.40 42.65 44.45 6,556,033 284,047,982 43.326 20.22 20.19 20.26 19.91 20.75 14,041,784 20.229 -2.04%
2008-05-06 0 44.20 44.20 44.45 43.45 45.00 3,743,357 166,541,751 44.490 20.64 20.64 20.75 20.29 21.01 8,017,563 20.772 0.23%
2008-05-05 0 44.10 44.05 44.10 43.10 45.00 4,415,356 193,693,797 43.868 20.59 20.57 20.59 20.12 21.01 9,456,858 20.482 -0.56%
2008-05-02 0 44.35 44.45 44.55 43.70 46.60 7,048,872 317,202,339 45.000 20.71 20.75 20.80 20.40 21.76 15,097,352 21.010 -0.11%
2008-04-30 0 44.40 44.60 44.70 44.00 44.80 3,633,217 161,750,836 44.520 20.73 20.82 20.87 20.54 20.92 7,781,664 20.786 0.79%
2008-04-29 0 44.05 44.10 44.15 43.20 44.45 6,455,390 284,079,333 44.007 20.57 20.59 20.61 20.17 20.75 13,826,225 20.546 2.20%
2008-04-28 0 43.10 43.10 43.20 43.00 43.70 3,452,952 149,776,353 43.376 20.12 20.12 20.17 20.08 20.40 7,395,571 20.252 0.12%
2008-04-25 0 43.05 43.05 43.10 42.90 43.85 2,662,368 115,373,069 43.335 20.10 20.10 20.12 20.03 20.47 5,702,289 20.233 -0.58%
2008-04-24 0 43.30 43.30 43.40 43.00 43.60 4,290,679 186,201,712 43.397 20.22 20.22 20.26 20.08 20.36 9,189,824 20.262 0.12%
2008-04-23 0 43.25 43.25 43.30 42.45 43.50 5,257,098 226,769,627 43.136 20.19 20.19 20.22 19.82 20.31 11,259,710 20.140 2.00%
2008-04-22 0 42.40 42.20 42.30 42.00 42.95 5,707,267 242,757,532 42.535 19.80 19.70 19.75 19.61 20.05 12,223,887 19.859 0.47%
2008-04-21 0 42.20 42.05 42.20 42.05 43.65 7,231,467 308,960,795 42.724 19.70 19.63 19.70 19.63 20.38 15,488,436 19.948 -1.40%
2008-04-18 0 42.80 42.40 42.65 41.95 42.95 2,467,928 104,883,396 42.499 19.98 19.80 19.91 19.59 20.05 5,285,835 19.842 -0.35%
2008-04-17 0 42.95 42.90 42.95 42.45 43.30 3,944,959 168,907,440 42.816 20.05 20.03 20.05 19.82 20.22 8,449,357 19.991 1.42%
2008-04-16 0 42.35 42.10 42.35 42.00 43.00 4,183,289 178,451,124 42.658 19.77 19.66 19.77 19.61 20.08 8,959,814 19.917 0.95%
2008-04-15 0 41.95 42.10 42.15 40.35 42.55 3,088,591 129,722,484 42.001 19.59 19.66 19.68 18.84 19.87 6,615,178 19.610 1.82%
2008-04-14 0 41.20 41.10 41.20 40.10 41.30 3,043,683 124,040,027 40.753 19.24 19.19 19.24 18.72 19.28 6,518,994 19.027 -2.25%
2008-04-11 0 42.15 42.00 42.10 41.20 42.40 3,508,905 146,706,508 41.810 19.68 19.61 19.66 19.24 19.80 7,515,411 19.521 2.18%
2008-04-10 0 41.25 41.25 41.45 40.60 41.55 5,066,571 208,778,331 41.207 19.26 19.26 19.35 18.96 19.40 10,851,638 19.239 0.98%
2008-04-09 0 40.85 40.80 40.90 40.70 41.50 2,885,287 118,765,212 41.162 19.07 19.05 19.10 19.00 19.38 6,179,740 19.218 -1.57%
2008-04-08 0 41.50 41.40 41.50 41.20 42.00 3,980,621 165,466,345 41.568 19.38 19.33 19.38 19.24 19.61 8,525,738 19.408 -0.60%
2008-04-07 0 41.75 41.75 41.80 41.35 42.40 3,677,562 154,051,992 41.890 19.49 19.49 19.52 19.31 19.80 7,876,643 19.558 0.24%
2008-04-03 0 41.65 41.65 41.75 41.30 42.00 5,716,266 238,395,132 41.705 19.45 19.45 19.49 19.28 19.61 12,243,162 19.472 0.97%
2008-04-02 0 41.25 41.00 41.25 40.70 41.65 10,815,144 445,933,293 41.232 19.26 19.14 19.26 19.00 19.45 23,163,995 19.251 4.56%
2008-04-01 0 39.45 39.40 39.60 38.85 39.75 4,035,212 158,956,626 39.392 18.42 18.40 18.49 18.14 18.56 8,642,662 18.392 1.28%
2008-03-31 0 38.95 38.95 39.20 38.60 39.95 5,636,772 220,101,483 39.047 18.19 18.19 18.30 18.02 18.65 12,072,900 18.231 -2.62%
2008-03-28 0 40.00 39.75 40.20 38.15 40.35 7,044,294 274,461,908 38.962 18.68 18.56 18.77 17.81 18.84 15,087,547 18.191 3.76%
2008-03-27 0 38.55 38.55 38.75 37.80 39.00 7,530,174 289,743,205 38.478 18.00 18.00 18.09 17.65 18.21 16,128,210 17.965 0.39%
2008-03-26 0 38.40 38.35 38.40 38.00 38.90 3,905,985 149,973,841 38.396 17.93 17.91 17.93 17.74 18.16 8,365,882 17.927 -0.13%
2008-03-25 0 38.45 38.45 38.80 36.00 39.15 15,328,265 586,587,233 38.268 17.95 17.95 18.12 16.81 18.28 32,830,247 17.867 9.39%
2008-03-20 0 35.15 35.05 35.15 34.65 35.65 7,415,120 260,217,349 35.093 16.41 16.36 16.41 16.18 16.64 15,881,786 16.385 -1.54%
2008-03-19 0 35.70 35.45 35.60 33.65 36.10 19,449,487 687,425,390 35.344 16.67 16.55 16.62 15.71 16.85 41,657,126 16.502 3.57%
2008-03-18 0 35.65 35.55 35.65 34.20 36.30 14,249,475 497,890,494 34.941 16.09 16.05 16.09 15.44 16.39 31,564,453 15.774 -1.66%
2008-03-17 0 36.25 36.20 36.25 36.00 38.80 14,038,555 510,686,418 36.377 16.36 16.34 16.36 16.25 17.52 31,097,237 16.422 -8.81%
2008-03-14 0 39.75 39.60 39.65 38.80 40.10 7,294,698 288,768,926 39.586 17.94 17.88 17.90 17.52 18.10 16,158,711 17.871 -0.50%
2008-03-13 0 39.95 39.90 39.95 39.75 41.60 6,900,669 278,431,040 40.348 18.04 18.01 18.04 17.94 18.78 15,285,885 18.215 -4.88%
2008-03-12 0 42.00 41.90 41.95 41.50 42.90 5,236,925 220,391,611 42.084 18.96 18.92 18.94 18.73 19.37 11,600,475 18.998 -0.24%
2008-03-11 0 42.10 42.05 42.20 40.85 42.60 4,961,298 206,149,893 41.552 19.01 18.98 19.05 18.44 19.23 10,989,925 18.758 1.94%
2008-03-10 0 41.30 41.30 41.35 40.80 41.35 7,326,702 301,902,717 41.206 18.64 18.64 18.67 18.42 18.67 16,229,604 18.602 -0.48%
2008-03-07 0 41.50 41.60 41.65 40.70 42.40 5,178,575 214,197,606 41.362 18.73 18.78 18.80 18.37 19.14 11,471,222 18.673 -2.81%
2008-03-06 0 42.70 42.70 42.75 42.00 42.95 6,232,609 265,205,562 42.551 19.28 19.28 19.30 18.96 19.39 13,806,045 19.209 2.77%
2008-03-05 0 41.55 41.50 41.60 41.20 42.30 5,461,642 227,622,701 41.677 18.76 18.73 18.78 18.60 19.10 12,098,252 18.815 0.61%
2008-03-04 0 41.30 41.35 41.55 41.20 42.60 5,999,894 249,098,263 41.517 18.64 18.67 18.76 18.60 19.23 13,290,551 18.743 -1.43%
2008-03-03 0 41.90 41.65 41.70 40.90 42.30 8,079,206 339,271,524 41.993 18.92 18.80 18.83 18.46 19.10 17,896,499 18.957 -1.99%
2008-02-29 0 42.75 42.75 42.80 41.95 42.85 6,005,128 255,520,781 42.550 19.30 19.30 19.32 18.94 19.34 13,302,145 19.209 0.00%
2008-02-28 0 42.75 42.65 42.75 42.20 43.30 6,557,021 280,474,872 42.775 19.30 19.25 19.30 19.05 19.55 14,524,660 19.310 0.23%
2008-02-27 0 42.65 42.40 42.65 41.55 43.00 9,107,528 388,020,487 42.604 19.25 19.14 19.25 18.76 19.41 20,174,367 19.233 3.02%
2008-02-26 0 41.40 41.10 41.20 40.60 41.55 4,298,671 176,549,371 41.071 18.69 18.55 18.60 18.33 18.76 9,522,119 18.541 2.60%
2008-02-25 0 40.35 40.25 40.40 40.15 40.60 2,544,438 102,558,181 40.307 18.22 18.17 18.24 18.13 18.33 5,636,263 18.196 0.12%
2008-02-22 0 40.30 40.30 40.35 40.05 40.50 3,578,343 144,050,067 40.256 18.19 18.19 18.22 18.08 18.28 7,926,498 18.173 -0.98%
2008-02-21 0 40.70 40.60 40.70 40.35 41.15 8,272,954 336,540,993 40.680 18.37 18.33 18.37 18.22 18.58 18,325,676 18.364 0.62%
2008-02-20 0 40.45 40.70 40.75 40.30 41.00 9,462,069 383,320,250 40.511 18.26 18.37 18.40 18.19 18.51 20,959,722 18.288 -0.12%
2008-02-19 0 40.50 40.45 40.55 40.15 41.10 10,876,887 442,021,109 40.639 18.28 18.26 18.31 18.13 18.55 24,093,729 18.346 0.12%
2008-02-18 0 40.45 40.40 40.45 40.25 41.45 13,368,158 546,273,781 40.864 18.26 18.24 18.26 18.17 18.71 29,612,220 18.448 -2.88%
2008-02-15 0 41.65 41.60 41.75 40.50 43.20 15,862,882 665,800,679 41.972 18.80 18.78 18.85 18.28 19.50 35,138,360 18.948 -3.03%
2008-02-14 0 42.95 42.95 43.00 41.80 43.45 12,245,830 521,423,356 42.580 19.39 19.39 19.41 18.87 19.62 27,126,117 19.222 5.14%
2008-02-13 0 40.85 40.80 40.90 40.05 42.30 8,394,618 344,865,491 41.082 18.44 18.42 18.46 18.08 19.10 18,595,178 18.546 -1.09%
2008-02-12 0 41.30 41.20 41.30 40.60 41.35 9,096,096 372,449,636 40.946 18.64 18.60 18.64 18.33 18.67 20,149,044 18.485 2.61%
2008-02-11 0 40.25 40.35 40.50 40.00 42.15 10,348,871 421,087,526 40.689 18.17 18.22 18.28 18.06 19.03 22,924,104 18.369 -3.82%
2008-02-06 0 41.85 41.85 42.00 41.20 42.30 10,019,928 418,473,932 41.764 18.89 18.89 18.96 18.60 19.10 22,195,452 18.854 -4.89%
2008-02-05 0 44.00 44.00 44.05 43.80 45.00 3,577,984 158,092,627 44.185 19.86 19.86 19.89 19.77 20.31 7,925,703 19.947 -2.55%
2008-02-04 0 45.15 45.30 45.35 44.00 45.30 8,221,301 366,819,934 44.618 20.38 20.45 20.47 19.86 20.45 18,211,258 20.142 2.38%
2008-02-01 0 44.10 44.10 44.20 41.65 44.70 14,431,231 621,290,767 43.052 19.91 19.91 19.95 18.80 20.18 31,967,066 19.435 -0.11%
2008-01-31 0 44.15 44.20 44.65 42.50 44.80 5,167,839 227,151,899 43.955 19.93 19.95 20.16 19.19 20.22 11,447,440 19.843 0.34%
2008-01-30 0 44.00 44.50 44.70 43.60 46.00 5,776,282 257,416,235 44.564 19.86 20.09 20.18 19.68 20.77 12,795,221 20.118 -2.22%
2008-01-29 0 45.00 44.90 45.20 44.90 46.30 7,229,621 330,027,378 45.649 20.31 20.27 20.41 20.27 20.90 16,014,557 20.608 1.35%
2008-01-28 0 44.40 44.70 45.00 44.10 46.70 10,325,732 462,732,375 44.814 20.04 20.18 20.31 19.91 21.08 22,872,848 20.231 -5.93%
2008-01-25 0 47.20 47.25 47.35 45.10 47.80 15,601,348 726,036,776 46.537 21.31 21.33 21.38 20.36 21.58 34,559,028 21.009 7.64%
2008-01-24 0 43.85 43.85 43.90 43.60 45.80 12,911,001 578,763,795 44.827 19.80 19.80 19.82 19.68 20.68 28,599,558 20.237 0.11%
2008-01-23 0 43.80 43.90 44.10 41.95 44.40 15,349,784 658,993,600 42.932 19.77 19.82 19.91 18.94 20.04 34,001,781 19.381 9.36%
2008-01-22 0 40.05 40.10 40.90 40.05 44.00 15,661,118 648,011,574 41.377 18.08 18.10 18.46 18.08 19.86 34,691,427 18.679 -11.30%
2008-01-21 0 45.15 45.00 45.15 44.30 46.75 8,328,478 379,043,668 45.512 20.38 20.31 20.38 20.00 21.10 18,448,669 20.546 -2.90%
2008-01-18 0 46.50 46.35 46.50 45.05 46.80 4,849,420 222,497,380 45.881 20.99 20.92 20.99 20.34 21.13 10,742,100 20.713 0.98%
2008-01-17 0 46.05 46.00 46.05 45.00 47.20 7,718,324 354,984,598 45.992 20.79 20.77 20.79 20.31 21.31 17,097,098 20.763 0.11%
2008-01-16 0 46.00 46.05 46.25 45.55 46.90 7,841,705 361,722,924 46.128 20.77 20.79 20.88 20.56 21.17 17,370,403 20.824 -3.77%
2008-01-15 0 47.80 47.80 47.85 47.00 49.15 7,892,908 378,906,204 48.006 21.58 21.58 21.60 21.22 22.19 17,483,825 21.672 -2.05%
2008-01-14 0 48.80 48.80 48.85 48.45 49.35 8,126,791 397,219,588 48.878 22.03 22.03 22.05 21.87 22.28 18,001,906 22.065 -1.51%
2008-01-11 0 49.55 49.40 49.75 49.00 50.85 7,410,130 369,772,907 49.901 22.37 22.30 22.46 22.12 22.96 16,414,408 22.527 -1.69%
2008-01-10 0 50.40 50.35 50.45 50.20 50.90 4,344,493 219,340,216 50.487 22.75 22.73 22.78 22.66 22.98 9,623,621 22.792 -0.79%
2008-01-09 0 50.80 50.80 51.00 50.20 51.35 6,298,054 319,739,870 50.768 22.93 22.93 23.02 22.66 23.18 13,951,014 22.919 -0.20%
2008-01-08 0 50.90 51.00 51.10 50.50 52.60 3,951,522 203,133,289 51.406 22.98 23.02 23.07 22.80 23.75 8,753,139 23.207 -1.55%
2008-01-07 0 51.70 51.45 51.70 50.40 51.75 5,093,674 260,232,444 51.089 23.34 23.23 23.34 22.75 23.36 11,283,155 23.064 -2.08%
2008-01-04 0 52.80 53.00 53.10 50.70 53.40 5,060,626 262,071,042 51.786 23.84 23.93 23.97 22.89 24.11 11,209,949 23.378 3.02%
2008-01-03 0 51.25 51.15 51.30 51.00 52.60 3,776,293 195,765,921 51.841 23.14 23.09 23.16 23.02 23.75 8,364,983 23.403 -3.48%
2008-01-02 0 53.10 53.30 53.35 51.80 54.45 2,226,863 118,094,773 53.032 23.97 24.06 24.08 23.38 24.58 4,932,793 23.941 -0.47%
2007-12-31 0 53.35 53.10 53.20 52.90 53.80 3,313,990 176,438,844 53.241 24.08 23.97 24.02 23.88 24.29 7,340,922 24.035 0.85%
2007-12-28 0 52.90 52.85 53.00 49.85 53.80 5,831,477 304,307,806 52.184 23.88 23.86 23.93 22.50 24.29 12,917,485 23.558 2.72%
2007-12-27 0 51.50 51.50 51.65 51.45 53.40 3,487,822 181,991,341 52.179 23.25 23.25 23.32 23.23 24.11 7,725,982 23.556 -2.09%
2007-12-24 0 52.60 52.60 52.75 51.70 53.80 3,457,584 181,293,763 52.434 23.75 23.75 23.81 23.34 24.29 7,659,001 23.671 2.33%
2007-12-21 0 51.40 51.40 51.45 49.00 52.35 7,174,695 362,931,530 50.585 23.20 23.20 23.23 22.12 23.63 15,892,889 22.836 4.68%
2007-12-20 0 49.10 48.80 48.95 48.80 49.65 3,694,726 182,194,532 49.312 22.17 22.03 22.10 22.03 22.41 8,184,302 22.261 0.41%
2007-12-19 0 48.90 48.85 48.90 47.55 49.20 5,898,204 287,477,843 48.740 22.08 22.05 22.08 21.47 22.21 13,065,294 22.003 1.24%
2007-12-18 0 48.30 48.30 48.35 46.65 48.50 8,362,825 395,709,259 47.318 21.80 21.80 21.83 21.06 21.89 18,524,752 21.361 2.66%
2007-12-17 0 47.05 47.20 47.25 46.50 49.90 12,049,183 585,339,499 48.579 21.24 21.31 21.33 20.99 22.53 26,690,518 21.931 -6.83%
2007-12-14 0 50.50 50.40 50.45 49.30 52.50 5,921,773 302,464,888 51.077 22.80 22.75 22.78 22.26 23.70 13,117,503 23.058 -2.04%
2007-12-13 0 51.55 51.40 51.50 50.85 53.35 6,595,073 341,883,578 51.839 23.27 23.20 23.25 22.96 24.08 14,608,950 23.402 -3.10%
2007-12-12 0 53.20 53.00 53.10 51.95 54.00 9,343,742 493,740,250 52.842 24.02 23.93 23.97 23.45 24.38 20,697,612 23.855 -1.75%
2007-12-11 0 54.15 53.65 53.80 52.65 55.05 7,871,967 421,698,037 53.570 24.45 24.22 24.29 23.77 24.85 17,437,438 24.183 0.56%
2007-12-10 0 53.85 53.90 54.00 53.60 55.30 9,052,768 491,277,641 54.268 24.31 24.33 24.38 24.20 24.96 20,053,066 24.499 -0.09%
2007-12-07 0 53.90 53.80 53.85 53.85 61.00 15,905,128 904,708,466 56.882 24.33 24.29 24.31 24.31 27.54 35,231,941 25.679 -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 26.25 26.18 26.25 25.37 26.45 38,625,628 25.912 5.34%
2007-12-05 0 55.20 55.30 55.35 51.10 55.30 15,443,056 827,193,470 53.564 24.92 24.96 24.99 23.07 24.96 34,208,391 24.181 6.46%
2007-12-04 0 51.85 51.45 51.50 49.00 51.95 8,393,939 425,081,770 50.642 23.41 23.23 23.25 22.12 23.45 18,593,674 22.862 5.39%
2007-12-03 0 49.20 48.95 49.05 48.20 49.50 12,618,493 616,729,884 48.875 22.21 22.10 22.14 21.76 22.35 27,951,614 22.064 3.91%
2007-11-30 0 47.35 47.15 47.25 45.60 48.05 15,209,725 716,524,808 47.110 21.38 21.29 21.33 20.59 21.69 33,691,532 21.267 1.72%
2007-11-29 0 46.55 46.00 46.60 45.95 47.10 10,929,451 508,389,978 46.516 21.01 20.77 21.04 20.74 21.26 24,210,165 20.999 1.86%
2007-11-28 0 45.70 45.60 45.65 45.20 47.00 10,423,689 477,616,613 45.820 20.63 20.59 20.61 20.41 21.22 23,089,836 20.685 -3.18%
2007-11-27 0 47.20 47.35 47.45 46.20 48.15 7,444,328 353,944,432 47.546 21.31 21.38 21.42 20.86 21.74 16,490,161 21.464 -1.46%
2007-11-26 0 47.90 47.90 47.95 45.90 47.95 5,728,870 270,363,070 47.193 21.62 21.62 21.65 20.72 21.65 12,690,197 21.305 3.23%
2007-11-23 0 46.40 46.10 46.40 46.00 46.95 3,696,768 171,654,793 46.434 20.95 20.81 20.95 20.77 21.20 8,188,825 20.962 0.00%
2007-11-22 0 46.40 46.40 46.45 46.30 48.55 6,795,315 320,202,874 47.121 20.95 20.95 20.97 20.90 21.92 15,052,512 21.272 -3.73%
2007-11-21 0 48.20 48.05 48.15 48.05 50.00 9,267,306 454,242,770 49.016 21.76 21.69 21.74 21.69 22.57 20,528,296 22.128 -4.65%
2007-11-20 0 50.55 50.60 50.70 46.50 50.70 13,306,338 655,774,986 49.283 22.82 22.84 22.89 20.99 22.89 29,475,281 22.248 4.77%
2007-11-19 0 48.25 48.20 48.30 45.50 48.65 88,289,857 4,467,648,161 50.602 21.78 21.76 21.80 20.54 21.96 195,573,593 22.844 3.99%
2007-11-16 0 46.40 46.35 46.40 46.25 48.00 6,370,939 299,535,823 47.016 20.95 20.92 20.95 20.88 21.67 14,112,464 21.225 -4.23%
2007-11-15 0 48.45 48.40 48.45 48.40 50.30 5,013,568 246,216,768 49.110 21.87 21.85 21.87 21.85 22.71 11,105,710 22.170 -3.68%
2007-11-14 0 50.30 50.30 50.40 48.90 50.40 10,453,713 517,911,395 49.543 22.71 22.71 22.75 22.08 22.75 23,156,343 22.366 4.14%
2007-11-13 0 48.30 48.20 48.25 46.75 48.50 7,540,326 357,716,932 47.441 21.80 21.76 21.78 21.10 21.89 16,702,809 21.417 0.94%
2007-11-12 0 47.85 47.85 47.95 47.20 48.65 4,955,569 237,158,739 47.857 21.60 21.60 21.65 21.31 21.96 10,977,234 21.605 -2.55%
2007-11-09 0 49.10 49.05 49.40 48.50 50.30 4,183,057 206,669,606 49.406 22.17 22.14 22.30 21.89 22.71 9,266,019 22.304 -1.21%
2007-11-08 0 49.70 49.75 49.90 49.15 50.60 7,828,083 388,826,652 49.671 22.44 22.46 22.53 22.19 22.84 17,340,229 22.423 -3.40%
2007-11-07 0 51.45 51.70 51.90 50.20 53.50 11,633,207 606,650,023 52.148 23.23 23.34 23.43 22.66 24.15 25,769,077 23.542 -2.19%
2007-11-06 0 52.60 52.60 52.65 49.00 53.00 13,394,955 681,605,495 50.885 23.75 23.75 23.77 22.12 23.93 29,671,579 22.972 6.48%
2007-11-05 0 49.40 49.30 49.40 48.75 50.05 5,860,450 289,598,373 49.416 22.30 22.26 22.30 22.01 22.59 12,981,664 22.308 -0.10%
2007-11-02 0 49.45 49.45 49.50 49.10 50.35 8,227,978 407,887,647 49.573 22.32 22.32 22.35 22.17 22.73 18,226,049 22.379 -3.61%
2007-11-01 0 51.30 51.30 51.55 50.90 52.15 6,234,877 320,287,996 51.370 23.16 23.16 23.27 22.98 23.54 13,811,069 23.191 -1.72%
2007-10-31 0 52.20 51.80 52.00 50.40 52.25 4,462,195 228,902,516 51.298 23.57 23.38 23.47 22.75 23.59 9,884,346 23.158 1.85%
2007-10-30 0 51.25 51.15 51.30 51.00 52.35 8,037,772 416,184,978 51.779 23.14 23.09 23.16 23.02 23.63 17,804,717 23.375 -3.12%
2007-10-29 0 52.90 52.80 52.90 50.60 52.95 7,899,006 408,092,737 51.664 23.88 23.84 23.88 22.84 23.90 17,497,332 23.323 4.44%
2007-10-26 0 50.65 50.70 50.75 50.55 51.40 11,085,197 563,809,435 50.861 22.87 22.89 22.91 22.82 23.20 24,555,163 22.961 0.10%
2007-10-25 0 50.60 50.70 50.75 48.65 50.95 22,279,834 1,101,784,046 49.452 22.84 22.89 22.91 21.96 23.00 49,352,749 22.325 5.53%
2007-10-24 0 47.95 47.95 48.00 46.90 49.10 14,138,629 677,197,301 47.897 21.65 21.65 21.67 21.17 22.17 31,318,914 21.623 2.57%
2007-10-23 0 46.75 46.65 46.75 45.90 47.20 8,732,332 406,588,719 46.561 21.10 21.06 21.10 20.72 21.31 19,343,259 21.020 1.85%
2007-10-22 0 45.90 45.90 46.00 45.20 46.50 11,036,766 507,495,803 45.982 20.72 20.72 20.77 20.41 20.99 24,447,882 20.758 -1.92%
2007-10-18 0 46.80 46.75 46.80 45.60 46.95 9,250,869 429,459,663 46.424 21.13 21.10 21.13 20.59 21.20 20,491,886 20.958 1.96%
2007-10-17 0 45.90 45.80 45.85 45.25 46.15 6,104,355 279,564,520 45.798 20.72 20.68 20.70 20.43 20.83 13,521,946 20.675 0.44%
2007-10-16 0 45.70 45.60 45.80 45.25 47.10 7,736,451 356,436,540 46.072 20.63 20.59 20.68 20.43 21.26 17,137,252 20.799 -2.56%
2007-10-15 0 46.90 46.80 46.90 45.70 47.30 6,055,052 281,508,634 46.492 21.17 21.13 21.17 20.63 21.35 13,412,733 20.988 1.19%
2007-10-12 0 46.35 46.20 46.30 45.85 47.55 13,499,294 631,018,130 46.745 20.92 20.86 20.90 20.70 21.47 29,902,704 21.102 0.98%
2007-10-11 0 45.90 45.90 45.95 45.05 47.00 14,281,634 656,403,651 45.961 20.72 20.72 20.74 20.34 21.22 31,635,689 20.749 2.46%
2007-10-10 0 44.80 45.05 45.10 44.30 45.50 6,614,784 296,734,023 44.859 20.22 20.34 20.36 20.00 20.54 14,652,613 20.251 0.00%
2007-10-09 0 44.80 44.70 44.75 44.05 45.00 4,893,901 217,468,316 44.437 20.22 20.18 20.20 19.89 20.31 10,840,631 20.060 0.56%
2007-10-08 0 44.55 44.55 44.60 44.30 45.40 9,618,121 432,319,588 44.948 20.11 20.11 20.13 20.00 20.50 21,305,397 20.292 0.11%
2007-10-05 0 44.50 44.50 44.55 44.00 45.70 10,998,750 493,007,436 44.824 20.09 20.09 20.11 19.86 20.63 24,363,671 20.235 1.37%
2007-10-04 0 43.90 43.90 44.00 43.00 44.20 7,956,034 349,138,464 43.883 19.82 19.82 19.86 19.41 19.95 17,623,657 19.811 1.74%
2007-10-03 0 43.15 43.15 43.20 43.00 44.50 11,545,198 503,734,058 43.631 19.48 19.48 19.50 19.41 20.09 25,574,125 19.697 -0.58%
2007-10-02 0 43.40 43.35 43.55 43.25 44.35 13,035,122 571,489,133 43.842 19.59 19.57 19.66 19.52 20.02 28,874,502 19.792 -0.46%
2007-09-28 0 43.60 43.65 43.75 43.00 44.00 4,208,036 183,541,038 43.617 19.68 19.71 19.75 19.41 19.86 9,321,351 19.690 -0.34%
2007-09-27 0 43.75 43.60 43.85 43.55 44.25 9,340,097 410,082,462 43.906 19.75 19.68 19.80 19.66 19.98 20,689,538 19.821 -0.23%
2007-09-25 0 43.85 43.85 44.00 43.50 44.30 6,699,625 294,013,799 43.885 19.80 19.80 19.86 19.64 20.00 14,840,547 19.812 -1.90%
2007-09-24 0 44.70 44.75 44.80 44.10 44.75 4,660,831 206,406,712 44.285 20.18 20.20 20.22 19.91 20.20 10,324,351 19.992 0.56%
2007-09-21 0 44.45 44.40 44.50 44.25 44.70 3,268,342 145,283,632 44.452 20.07 20.04 20.09 19.98 20.18 7,239,805 20.067 -0.22%
2007-09-20 0 44.55 44.55 44.60 44.45 45.55 12,974,288 583,534,250 44.976 20.11 20.11 20.13 20.07 20.56 28,739,747 20.304 -0.34%
2007-09-19 0 44.70 44.55 44.65 44.40 45.60 21,865,670 981,827,997 44.903 20.18 20.11 20.16 20.04 20.59 48,435,322 20.271 3.71%
2007-09-18 0 43.10 43.10 43.15 42.00 43.70 7,630,098 325,853,843 42.706 19.46 19.46 19.48 18.96 19.73 16,901,666 19.279 1.53%
2007-09-17 0 42.45 42.45 42.50 42.40 43.45 5,821,453 249,515,940 42.861 19.16 19.16 19.19 19.14 19.62 12,895,281 19.349 -2.08%
2007-09-14 0 43.35 43.25 43.30 43.05 43.85 6,626,283 287,077,408 43.324 19.57 19.52 19.55 19.43 19.80 14,678,084 19.558 -0.12%
2007-09-13 0 43.40 43.40 43.45 42.80 43.50 5,163,737 222,742,057 43.136 19.59 19.59 19.62 19.32 19.64 11,438,354 19.473 0.35%
2007-09-12 0 43.25 43.15 43.25 42.95 44.00 3,536,541 152,973,126 43.255 19.52 19.48 19.52 19.39 19.86 7,833,901 19.527 0.12%
2007-09-11 0 43.20 43.20 43.30 43.05 44.10 4,847,495 209,802,616 43.281 19.50 19.50 19.55 19.43 19.91 10,737,836 19.539 -1.37%
2007-09-10 0 43.80 43.90 44.00 42.05 44.00 7,152,448 310,593,184 43.425 19.77 19.82 19.86 18.98 19.86 15,843,609 19.604 -0.68%
2007-09-07 0 44.10 44.00 44.05 43.05 44.20 10,825,609 474,528,268 43.834 19.91 19.86 19.89 19.43 19.95 23,980,141 19.788 1.15%
2007-09-06 0 43.60 43.55 43.60 43.20 43.75 4,047,279 176,352,447 43.573 19.68 19.66 19.68 19.50 19.75 8,965,253 19.671 -0.34%
2007-09-05 0 43.75 43.65 43.80 43.20 43.90 6,025,112 261,897,258 43.468 19.75 19.71 19.77 19.50 19.82 13,346,412 19.623 0.92%
2007-09-04 0 43.35 43.30 43.35 43.10 43.75 6,998,631 303,993,464 43.436 19.57 19.55 19.57 19.46 19.75 15,502,884 19.609 -0.34%
2007-09-03 0 43.50 43.45 43.50 42.90 43.65 5,768,788 249,999,712 43.337 19.64 19.62 19.64 19.37 19.71 12,778,621 19.564 0.00%
2007-08-31 0 43.50 43.30 43.40 42.75 43.70 7,068,140 305,957,448 43.287 19.64 19.55 19.59 19.30 19.73 15,656,855 19.541 0.58%
2007-08-30 0 43.25 43.20 43.25 42.60 43.65 4,336,261 187,623,753 43.269 19.52 19.50 19.52 19.23 19.71 9,605,386 19.533 0.58%
2007-08-29 0 43.00 43.00 43.10 42.25 43.15 6,184,737 264,322,310 42.738 19.41 19.41 19.46 19.07 19.48 13,700,002 19.294 -0.58%
2007-08-28 0 43.25 43.25 43.35 43.00 43.50 4,280,329 185,074,148 43.238 19.52 19.52 19.57 19.41 19.64 9,481,489 19.520 -0.23%
2007-08-27 0 43.35 43.20 43.30 42.90 43.50 4,466,715 192,934,788 43.194 19.57 19.50 19.55 19.37 19.64 9,894,359 19.499 0.58%
2007-08-24 0 43.10 43.00 43.10 42.85 43.30 4,926,295 211,912,741 43.017 19.46 19.41 19.46 19.34 19.55 10,912,388 19.419 -0.92%
2007-08-23 0 43.50 43.50 43.70 42.95 44.35 6,776,647 294,071,249 43.395 19.64 19.64 19.73 19.39 20.02 15,011,160 19.590 0.81%
2007-08-22 0 43.15 43.20 43.25 42.30 43.50 6,931,384 297,812,583 42.966 19.48 19.50 19.52 19.10 19.64 15,353,923 19.397 2.25%
2007-08-21 0 42.20 42.35 42.40 42.05 44.90 8,896,213 382,680,941 43.016 19.05 19.12 19.14 18.98 20.27 19,706,277 19.419 0.48%
2007-08-20 0 42.00 41.85 42.00 40.70 42.30 9,283,496 386,943,127 41.681 18.96 18.89 18.96 18.37 19.10 20,564,159 18.816 3.96%
2007-08-17 0 40.40 40.20 40.40 38.00 40.50 10,221,522 402,086,300 39.337 18.24 18.15 18.24 17.15 18.28 22,642,009 17.758 0.50%
2007-08-16 0 40.20 40.15 40.20 39.95 41.60 11,594,661 467,320,145 40.305 18.15 18.13 18.15 18.04 18.78 25,683,692 18.195 -2.36%
2007-08-15 0 41.65 41.65 41.70 41.10 41.90 9,914,912 412,491,095 41.603 18.59 18.59 18.61 18.34 18.70 22,218,892 18.565 -1.42%
2007-08-14 0 42.25 42.20 42.25 42.00 42.80 4,232,679 178,925,836 42.272 18.85 18.83 18.85 18.74 19.10 9,485,252 18.864 0.00%
2007-08-13 0 42.25 42.20 42.25 41.65 42.70 6,833,095 288,688,140 42.249 18.85 18.83 18.85 18.59 19.05 15,312,673 18.853 -0.59%
2007-08-10 0 42.50 42.50 42.60 41.65 43.00 10,644,875 448,525,817 42.135 18.97 18.97 19.01 18.59 19.19 23,854,708 18.802 -2.19%
2007-08-09 0 43.45 43.40 43.45 43.20 44.25 8,495,170 369,677,746 43.516 19.39 19.37 19.39 19.28 19.75 19,037,311 19.419 0.58%
2007-08-08 0 43.20 43.15 43.20 43.10 43.60 8,519,836 369,399,956 43.358 19.28 19.26 19.28 19.23 19.46 19,092,587 19.348 0.47%
2007-08-07 0 43.00 42.95 43.00 42.80 43.40 7,553,010 325,311,915 43.070 19.19 19.17 19.19 19.10 19.37 16,925,971 19.220 0.12%
2007-08-06 0 42.95 42.95 43.00 42.40 43.80 20,795,433 896,656,777 43.118 19.17 19.17 19.19 18.92 19.55 46,601,673 19.241 -4.13%
2007-08-03 0 44.80 44.85 44.90 44.55 45.30 19,815,775 889,188,285 44.873 19.99 20.01 20.04 19.88 20.21 44,406,301 20.024 -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 20.26 20.24 20.26 19.55 21.78 71,534,593 20.605 -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 21.17 21.15 21.17 20.50 22.13 76,932,724 21.294 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 21.15 21.13 21.15 20.59 21.20 48,380,177 21.003 4.75%
2007-07-30 0 45.25 45.40 45.50 44.95 45.75 9,279,894 420,723,178 45.337 20.19 20.26 20.30 20.06 20.42 20,795,844 20.231 -0.22%
2007-07-27 0 45.35 45.35 45.40 44.50 45.60 6,558,040 295,599,735 45.074 20.24 20.24 20.26 19.86 20.35 14,696,286 20.114 -0.66%
2007-07-26 0 45.65 45.60 45.65 45.60 46.70 9,594,572 442,730,992 46.144 20.37 20.35 20.37 20.35 20.84 21,501,024 20.591 0.22%
2007-07-25 0 45.55 45.60 45.65 45.00 45.80 10,767,443 490,636,867 45.567 20.33 20.35 20.37 20.08 20.44 24,129,378 20.334 0.66%
2007-07-24 0 45.25 45.20 45.25 44.75 45.65 8,832,054 399,100,275 45.188 20.19 20.17 20.19 19.97 20.37 19,792,254 20.164 0.44%
2007-07-23 0 45.05 45.05 45.10 44.50 45.35 11,748,693 526,882,104 44.846 20.10 20.10 20.13 19.86 20.24 26,328,317 20.012 -1.21%
2007-07-20 0 45.60 45.50 45.60 45.00 45.85 12,921,353 584,752,287 45.255 20.35 20.30 20.35 20.08 20.46 28,956,197 20.194 -0.33%
2007-07-19 0 45.75 45.70 45.80 45.25 46.20 12,361,010 564,633,849 45.679 20.42 20.39 20.44 20.19 20.62 27,700,493 20.384 -1.19%
2007-07-18 0 46.30 46.30 46.60 46.20 46.75 4,480,861 208,004,399 46.421 20.66 20.66 20.79 20.62 20.86 10,041,417 20.715 -0.75%
2007-07-17 0 46.65 46.55 46.70 46.40 47.05 2,538,830 118,890,086 46.829 20.82 20.77 20.84 20.71 21.00 5,689,409 20.897 0.43%
2007-07-16 0 46.45 46.40 46.45 46.40 47.10 3,689,183 171,660,024 46.531 20.73 20.71 20.73 20.71 21.02 8,267,301 20.764 -0.75%
2007-07-13 0 46.80 46.65 46.80 46.60 47.20 3,507,871 164,168,385 46.800 20.88 20.82 20.88 20.79 21.06 7,860,988 20.884 0.43%
2007-07-12 0 46.60 46.50 46.55 46.50 47.10 5,221,132 244,861,155 46.898 20.79 20.75 20.77 20.75 21.02 11,700,333 20.928 -0.85%
2007-07-11 0 47.00 47.00 47.05 46.55 47.60 5,215,339 245,525,546 47.078 20.97 20.97 21.00 20.77 21.24 11,687,351 21.008 -0.95%
2007-07-10 0 47.45 47.45 47.55 46.85 47.70 14,247,705 673,993,740 47.305 21.17 21.17 21.22 20.91 21.29 31,928,495 21.109 1.82%
2007-07-09 0 46.60 46.50 46.55 45.75 47.05 24,460,214 1,136,759,730 46.474 20.79 20.75 20.77 20.42 21.00 54,814,290 20.738 4.13%
2007-07-06 0 44.75 44.70 44.75 44.40 45.00 5,121,006 228,689,332 44.657 19.97 19.95 19.97 19.81 20.08 11,475,955 19.928 -0.56%
2007-07-05 0 45.00 45.00 45.05 44.45 45.00 10,611,818 476,022,951 44.858 20.08 20.08 20.10 19.84 20.08 23,780,629 20.017 1.24%
2007-07-04 0 44.45 44.40 44.45 44.05 44.85 5,300,220 235,881,915 44.504 19.84 19.81 19.84 19.66 20.01 11,877,566 19.859 0.00%
2007-07-03 0 44.45 44.45 44.50 43.85 44.55 4,280,325 189,493,406 44.271 19.84 19.84 19.86 19.57 19.88 9,592,025 19.755 1.02%
2007-06-29 0 44.00 44.00 44.05 43.85 44.70 3,659,010 161,709,312 44.195 19.63 19.63 19.66 19.57 19.95 8,199,684 19.721 -1.12%
2007-06-28 0 44.50 44.40 44.50 44.00 44.70 4,723,889 208,668,882 44.173 19.86 19.81 19.86 19.63 19.95 10,586,033 19.712 1.25%
2007-06-27 0 43.95 43.95 44.00 43.80 44.25 6,175,954 271,505,085 43.962 19.61 19.61 19.63 19.55 19.75 13,840,048 19.617 -0.34%
2007-06-26 0 44.10 44.20 44.25 43.70 44.40 5,307,967 233,996,349 44.084 19.68 19.72 19.75 19.50 19.81 11,894,926 19.672 0.00%
2007-06-25 0 44.10 44.10 44.25 44.00 44.70 4,527,940 200,720,337 44.329 19.68 19.68 19.75 19.63 19.95 10,146,919 19.781 -0.90%
2007-06-22 0 44.50 44.50 44.55 43.85 44.60 6,835,952 301,788,824 44.147 19.86 19.86 19.88 19.57 19.90 15,319,075 19.700 0.45%
2007-06-21 0 44.30 44.25 44.30 43.70 44.30 14,412,934 634,546,012 44.026 19.77 19.75 19.77 19.50 19.77 32,298,766 19.646 1.14%
2007-06-20 0 43.80 43.80 43.85 43.70 44.30 12,144,661 534,529,464 44.014 19.55 19.55 19.57 19.50 19.77 27,215,664 19.641 -0.79%
2007-06-18 0 44.15 43.85 44.20 43.90 44.60 7,579,395 335,607,649 44.279 19.70 19.57 19.72 19.59 19.90 16,985,099 19.759 0.23%
2007-06-15 0 44.05 44.00 44.05 44.00 44.40 4,611,773 203,425,328 44.110 19.66 19.63 19.66 19.63 19.81 10,334,785 19.684 0.46%
2007-06-14 0 43.85 44.00 44.10 43.65 44.90 10,804,766 476,355,017 44.087 19.57 19.63 19.68 19.48 20.04 24,213,017 19.674 -1.02%
2007-06-13 0 44.30 44.25 44.30 44.05 44.60 5,131,022 227,146,227 44.269 19.77 19.75 19.77 19.66 19.90 11,498,400 19.755 -1.45%
2007-06-12 0 44.95 44.95 45.00 44.25 45.20 5,312,709 236,595,119 44.534 20.06 20.06 20.08 19.75 20.17 11,905,553 19.873 0.00%
2007-06-11 0 44.95 44.95 45.05 44.60 45.80 6,801,517 306,052,452 44.998 20.06 20.06 20.10 19.90 20.44 15,241,908 20.080 -1.43%
2007-06-08 0 45.60 45.70 45.85 45.00 45.85 5,386,677 244,049,957 45.306 20.35 20.39 20.46 20.08 20.46 12,071,312 20.217 -0.98%
2007-06-07 0 46.05 46.25 46.30 45.50 46.50 4,532,869 208,295,528 45.952 20.55 20.64 20.66 20.30 20.75 10,157,965 20.506 -0.32%
2007-06-06 0 46.20 46.00 46.20 45.80 46.45 3,566,983 164,550,169 46.131 20.62 20.53 20.62 20.44 20.73 7,993,456 20.586 -0.32%
2007-06-05 0 46.35 46.35 46.60 45.60 46.75 7,214,951 332,700,005 46.113 20.68 20.68 20.79 20.35 20.86 16,168,396 20.577 1.20%
2007-06-04 0 45.80 45.75 45.80 45.35 46.10 6,021,467 275,161,796 45.697 20.44 20.42 20.44 20.24 20.57 13,493,849 20.392 0.11%
2007-06-01 0 45.75 45.80 46.00 45.15 46.15 6,474,582 295,778,839 45.683 20.42 20.44 20.53 20.15 20.59 14,509,260 20.386 0.33%
2007-05-31 0 45.60 45.45 45.50 45.40 46.25 7,660,271 349,142,011 45.578 20.35 20.28 20.30 20.26 20.64 17,166,339 20.339 -0.22%
2007-05-30 0 45.70 45.75 45.80 45.20 46.35 6,670,960 304,156,441 45.594 20.39 20.42 20.44 20.17 20.68 14,949,335 20.346 -2.25%
2007-05-29 0 46.75 46.70 46.90 46.15 46.80 4,118,129 191,384,894 46.474 20.86 20.84 20.93 20.59 20.88 9,228,550 20.738 -0.11%
2007-05-28 0 46.80 46.65 46.80 46.45 47.05 3,323,677 155,183,168 46.690 20.88 20.82 20.88 20.73 21.00 7,448,218 20.835 0.11%
2007-05-25 0 46.75 46.75 46.90 46.50 47.10 4,540,434 213,329,253 46.984 20.86 20.86 20.93 20.75 21.02 10,174,918 20.966 -1.79%
2007-05-23 0 47.60 47.80 47.85 46.90 48.00 3,892,330 184,986,111 47.526 21.24 21.33 21.35 20.93 21.42 8,722,544 21.208 0.11%
2007-05-22 0 47.55 47.45 47.60 47.25 47.70 5,412,861 256,829,298 47.448 21.22 21.17 21.24 21.08 21.29 12,129,989 21.173 0.63%
2007-05-21 0 47.25 47.20 47.25 46.85 47.60 2,955,373 139,068,217 47.056 21.08 21.06 21.08 20.91 21.24 6,622,864 20.998 -0.21%
2007-05-18 0 47.35 47.40 47.45 46.35 47.45 3,291,662 153,801,865 46.725 21.13 21.15 21.17 20.68 21.17 7,376,473 20.850 0.11%
2007-05-17 0 47.30 47.40 47.45 46.75 47.45 2,763,807 129,819,284 46.971 21.11 21.15 21.17 20.86 21.17 6,193,573 20.960 0.75%
2007-05-16 0 46.95 46.85 46.95 46.15 47.05 4,723,442 219,350,545 46.439 20.95 20.91 20.95 20.59 21.00 10,585,031 20.723 0.32%
2007-05-15 0 46.80 46.65 46.80 46.40 47.50 3,071,773 144,142,730 46.925 20.88 20.82 20.88 20.71 21.20 6,883,711 20.940 -0.64%
2007-05-14 0 47.10 47.00 47.45 46.90 47.60 4,463,721 210,397,596 47.135 21.02 20.97 21.17 20.93 21.24 10,003,007 21.033 1.51%
2007-05-11 0 46.40 46.40 46.45 45.75 46.45 6,001,550 275,945,843 45.979 20.71 20.71 20.73 20.42 20.73 13,449,216 20.518 -1.28%
2007-05-10 0 47.00 46.95 47.10 46.35 47.10 5,451,745 254,612,787 46.703 20.97 20.95 21.02 20.68 21.02 12,217,127 20.841 -1.16%
2007-05-09 0 47.55 47.45 47.50 46.35 47.55 2,094,128 98,290,195 46.936 21.22 21.17 21.20 20.68 21.22 4,692,851 20.945 1.17%
2007-05-08 0 47.00 46.80 47.05 46.25 47.15 4,349,197 203,678,322 46.831 20.97 20.88 21.00 20.64 21.04 9,746,364 20.898 1.51%
2007-05-07 0 46.30 46.30 46.35 46.25 47.60 4,770,485 224,131,893 46.983 20.66 20.66 20.68 20.64 21.24 10,690,452 20.966 -2.22%
2007-05-04 0 47.35 47.35 47.40 47.15 47.95 3,493,368 165,828,918 47.470 21.13 21.13 21.15 21.04 21.40 7,828,488 21.183 -0.21%
2007-05-03 0 47.45 47.40 47.45 46.95 48.85 5,738,767 273,697,721 47.693 21.17 21.15 21.17 20.95 21.80 12,860,331 21.282 -1.96%
2007-05-02 0 48.40 48.40 48.50 48.20 48.80 2,024,740 98,235,142 48.517 21.60 21.60 21.64 21.51 21.78 4,537,355 21.650 0.00%
2007-04-30 0 48.40 48.50 48.60 47.95 48.85 2,105,320 101,668,064 48.291 21.60 21.64 21.69 21.40 21.80 4,717,932 21.549 -0.31%
2007-04-27 0 48.55 48.30 48.75 47.80 48.90 2,489,255 120,515,743 48.414 21.66 21.55 21.75 21.33 21.82 5,578,314 21.604 0.41%
2007-04-26 0 48.35 48.35 48.90 48.00 49.05 4,329,951 211,599,053 48.869 21.58 21.58 21.82 21.42 21.89 9,703,234 21.807 0.31%
2007-04-25 0 48.20 48.20 48.25 47.20 48.30 2,412,693 115,874,054 48.027 21.51 21.51 21.53 21.06 21.55 5,406,741 21.431 0.00%
2007-04-24 0 48.20 48.20 48.25 47.20 48.30 2,565,689 123,526,406 48.146 21.51 21.51 21.53 21.06 21.55 5,749,599 21.484 -0.52%
2007-04-23 0 48.45 48.30 48.45 48.10 48.75 4,942,617 239,776,260 48.512 21.62 21.55 21.62 21.46 21.75 11,076,193 21.648 1.68%
2007-04-20 0 47.65 47.65 47.75 47.20 48.00 1,761,127 83,945,669 47.666 21.26 21.26 21.31 21.06 21.42 3,946,610 21.270 2.03%
2007-04-19 0 46.70 46.70 46.75 46.60 47.30 2,134,673 100,024,350 46.857 20.84 20.84 20.86 20.79 21.11 4,783,711 20.909 -2.51%
2007-04-18 0 47.90 47.80 47.90 47.15 48.05 1,811,796 86,323,791 47.645 21.37 21.33 21.37 21.04 21.44 4,060,157 21.261 0.31%
2007-04-17 0 47.75 47.70 47.75 47.35 47.80 1,538,894 73,392,133 47.691 21.31 21.29 21.31 21.13 21.33 3,448,595 21.282 -0.21%
2007-04-16 0 47.85 47.90 47.95 47.45 48.10 3,080,695 147,400,488 47.847 21.35 21.37 21.40 21.17 21.46 6,903,705 21.351 0.53%
2007-04-13 0 47.60 47.55 47.60 47.45 48.05 3,262,742 155,954,246 47.799 21.24 21.22 21.24 21.17 21.44 7,311,665 21.330 -1.65%
2007-04-12 0 48.40 48.35 48.50 47.85 48.55 2,175,591 105,056,813 48.289 21.60 21.58 21.64 21.35 21.66 4,875,406 21.548 -0.31%
2007-04-11 0 48.55 48.55 48.60 48.00 49.00 3,372,886 163,798,833 48.563 21.66 21.66 21.69 21.42 21.87 7,558,493 21.671 -0.41%
2007-04-10 0 48.75 48.75 48.80 47.95 49.00 8,383,534 407,675,019 48.628 21.75 21.75 21.78 21.40 21.87 18,787,140 21.700 1.99%
2007-04-04 0 47.80 47.75 47.80 46.85 47.80 7,306,019 346,040,606 47.364 21.33 21.31 21.33 20.91 21.33 16,372,475 21.136 2.47%
2007-04-03 0 46.65 46.65 46.70 45.50 47.00 4,059,700 188,148,148 46.345 20.82 20.82 20.84 20.30 20.97 9,097,613 20.681 1.97%
2007-04-02 0 45.75 45.75 45.90 45.35 46.15 6,268,661 286,755,282 45.744 20.42 20.42 20.48 20.24 20.59 14,047,800 20.413 0.66%
2007-03-30 0 45.45 45.45 45.50 44.65 45.55 5,875,288 266,367,449 45.337 20.28 20.28 20.30 19.92 20.33 13,166,268 20.231 0.44%
2007-03-29 0 45.25 45.30 45.35 43.70 45.30 5,270,714 235,991,411 44.774 20.19 20.21 20.24 19.50 20.21 11,811,444 19.980 1.57%
2007-03-28 0 44.55 44.55 44.65 44.50 45.30 7,551,149 337,821,479 44.738 19.88 19.88 19.92 19.86 20.21 16,921,801 19.964 -1.00%
2007-03-27 0 45.00 45.00 45.05 44.40 45.55 6,317,205 285,827,211 45.246 20.08 20.08 20.10 19.81 20.33 14,156,585 20.190 0.78%
2007-03-26 0 44.65 44.60 44.65 43.95 44.90 4,383,963 195,904,245 44.687 19.92 19.90 19.92 19.61 20.04 9,824,273 19.941 0.79%
2007-03-23 0 44.30 44.20 44.25 43.55 44.70 4,309,059 191,606,191 44.466 19.77 19.72 19.75 19.43 19.95 9,656,416 19.842 0.00%
2007-03-22 0 44.30 44.25 44.30 44.05 45.20 6,906,340 308,723,427 44.701 19.77 19.75 19.77 19.66 20.17 15,476,812 19.947 0.68%
2007-03-21 0 44.00 44.05 44.10 42.65 44.15 5,005,706 217,754,328 43.501 19.63 19.66 19.68 19.03 19.70 11,217,572 19.412 1.15%
2007-03-20 0 43.50 43.60 43.65 43.25 43.65 4,251,523 184,639,130 43.429 19.41 19.46 19.48 19.30 19.48 9,527,481 19.380 0.93%
2007-03-19 0 43.10 43.30 43.35 42.05 43.30 4,873,347 207,296,112 42.537 19.23 19.32 19.34 18.76 19.32 10,920,961 18.981 0.23%
2007-03-16 0 43.00 42.80 43.00 42.25 43.05 5,633,896 240,383,842 42.667 19.19 19.10 19.19 18.85 19.21 12,625,319 19.040 -0.23%
2007-03-15 0 43.10 43.00 43.35 42.75 43.65 4,253,160 183,914,162 43.242 19.23 19.19 19.34 19.08 19.48 9,531,149 19.296 -1.03%
2007-03-14 0 43.55 43.60 43.65 42.25 43.65 8,284,347 355,950,519 42.967 19.43 19.46 19.48 18.85 19.48 18,564,866 19.173 -1.58%
2007-03-13 0 44.25 43.85 44.25 43.70 44.40 4,294,425 188,227,686 43.831 19.75 19.57 19.75 19.50 19.81 9,623,622 19.559 -0.34%
2007-03-12 0 44.40 44.00 44.40 42.65 44.45 11,238,889 492,686,737 43.838 19.81 19.63 19.81 19.03 19.84 25,185,868 19.562 2.73%
2007-03-09 0 44.25 44.35 44.40 42.50 44.40 15,517,593 671,857,558 43.297 19.29 19.33 19.35 18.52 19.35 35,602,985 18.871 4.24%
2007-03-08 0 42.45 42.50 42.55 42.20 43.50 10,846,303 461,675,302 42.565 18.50 18.52 18.55 18.39 18.96 24,885,352 18.552 0.12%
2007-03-07 0 42.40 42.40 42.45 42.05 43.40 10,473,307 447,103,907 42.690 18.48 18.48 18.50 18.33 18.92 24,029,564 18.606 2.17%
2007-03-06 0 41.50 41.65 41.70 41.10 42.40 12,132,961 503,476,499 41.497 18.09 18.15 18.17 17.91 18.48 27,837,412 18.086 3.11%
2007-03-05 0 40.25 40.15 40.25 40.10 43.45 13,293,263 550,923,425 41.444 17.54 17.50 17.54 17.48 18.94 30,499,565 18.063 -8.42%
2007-03-02 0 43.95 43.95 44.10 42.50 44.15 7,178,503 311,711,729 43.423 19.16 19.16 19.22 18.52 19.24 16,470,089 18.926 1.38%
2007-03-01 0 43.35 43.35 43.50 43.30 44.60 8,919,617 392,116,695 43.961 18.89 18.89 18.96 18.87 19.44 20,464,835 19.161 -3.02%
2007-02-28 0 44.70 44.65 44.75 42.95 44.80 16,043,541 708,619,675 44.169 19.48 19.46 19.50 18.72 19.53 36,809,700 19.251 -4.28%
2007-02-27 0 46.70 46.60 46.70 46.40 47.50 7,127,766 333,926,377 46.849 20.35 20.31 20.35 20.22 20.70 16,353,680 20.419 -0.74%
2007-02-26 0 47.05 47.00 47.05 46.65 47.30 3,777,040 177,246,743 46.927 20.51 20.48 20.51 20.33 20.62 8,665,899 20.453 0.43%
2007-02-23 0 46.85 46.65 46.90 46.30 47.75 4,040,748 188,848,149 46.736 20.42 20.33 20.44 20.18 20.81 9,270,941 20.370 -1.88%
2007-02-22 0 47.75 47.20 47.75 46.70 47.80 4,117,824 194,386,150 47.206 20.81 20.57 20.81 20.35 20.83 9,447,781 20.575 0.00%
2007-02-21 0 47.75 47.60 47.65 47.45 48.00 1,484,786 70,917,579 47.763 20.81 20.75 20.77 20.68 20.92 3,406,637 20.817 -0.31%
2007-02-16 0 47.90 47.85 48.00 47.25 48.00 2,976,418 142,294,505 47.807 20.88 20.86 20.92 20.59 20.92 6,828,982 20.837 0.52%
2007-02-15 0 47.65 47.50 47.65 47.20 47.80 3,434,414 163,428,983 47.586 20.77 20.70 20.77 20.57 20.83 7,879,791 20.740 1.17%
2007-02-14 0 47.10 47.00 47.05 47.00 47.90 3,407,600 161,161,180 47.295 20.53 20.48 20.51 20.48 20.88 7,818,270 20.613 0.00%
2007-02-13 0 47.10 47.20 47.25 46.15 47.95 4,683,131 219,847,678 46.945 20.53 20.57 20.59 20.11 20.90 10,744,801 20.461 -1.77%
2007-02-12 0 47.95 47.80 47.95 47.70 48.45 4,710,709 226,370,875 48.055 20.90 20.83 20.90 20.79 21.12 10,808,074 20.945 0.00%
2007-02-09 0 47.95 47.90 48.00 46.40 48.25 13,085,163 619,195,747 47.320 20.90 20.88 20.92 20.22 21.03 30,022,108 20.625 2.79%
2007-02-08 0 46.65 46.55 46.65 45.85 46.95 6,796,959 315,638,701 46.438 20.33 20.29 20.33 19.98 20.46 15,594,688 20.240 0.97%
2007-02-07 0 46.20 46.15 46.20 45.30 46.20 4,515,519 207,563,550 45.967 20.14 20.11 20.14 19.74 20.14 10,360,238 20.035 2.21%
2007-02-06 0 45.20 45.15 45.20 44.90 45.35 3,625,658 163,711,999 45.154 19.70 19.68 19.70 19.57 19.77 8,318,574 19.680 0.67%
2007-02-05 0 44.90 45.25 45.45 44.75 46.45 8,017,503 363,947,619 45.394 19.57 19.72 19.81 19.50 20.25 18,395,059 19.785 -1.64%
2007-02-02 0 45.65 45.60 45.65 45.15 46.00 2,650,253 120,929,077 45.629 19.90 19.87 19.90 19.68 20.05 6,080,641 19.888 1.00%
2007-02-01 0 45.20 45.35 45.40 43.80 45.55 4,222,522 188,790,274 44.710 19.70 19.77 19.79 19.09 19.85 9,687,996 19.487 0.78%
2007-01-31 0 44.85 44.85 44.95 43.95 45.95 3,683,049 165,184,765 44.850 19.55 19.55 19.59 19.16 20.03 8,450,250 19.548 -0.55%
2007-01-30 0 45.10 44.95 45.00 43.80 45.65 5,166,488 231,812,628 44.869 19.66 19.59 19.61 19.09 19.90 11,853,797 19.556 2.15%
2007-01-29 0 44.15 44.15 44.30 43.35 44.25 4,568,630 199,917,574 43.759 19.24 19.24 19.31 18.89 19.29 10,482,094 19.072 -0.34%
2007-01-26 0 44.30 44.10 44.20 43.50 44.75 6,591,463 289,965,803 43.991 19.31 19.22 19.26 18.96 19.50 15,123,206 19.174 -1.56%
2007-01-25 0 45.00 44.95 45.00 44.70 45.95 4,662,592 210,852,193 45.222 19.61 19.59 19.61 19.48 20.03 10,697,677 19.710 -2.07%
2007-01-24 0 45.95 45.90 46.00 45.40 46.50 3,192,599 145,889,585 45.696 20.03 20.01 20.05 19.79 20.27 7,324,980 19.917 0.00%
2007-01-23 0 45.95 45.90 45.95 45.65 46.40 2,666,052 122,557,986 45.970 20.03 20.01 20.03 19.90 20.22 6,116,890 20.036 -1.18%
2007-01-22 0 46.50 46.10 46.50 45.70 46.80 3,845,137 178,041,336 46.303 20.27 20.09 20.27 19.92 20.40 8,822,138 20.181 2.31%
2007-01-19 0 45.45 45.45 45.50 44.50 45.55 5,188,901 234,447,121 45.182 19.81 19.81 19.83 19.40 19.85 11,905,220 19.693 -0.11%
2007-01-18 0 45.50 45.50 45.65 45.30 47.00 8,202,980 375,574,604 45.785 19.83 19.83 19.90 19.74 20.48 18,820,610 19.955 -3.19%
2007-01-17 0 47.00 46.90 47.00 46.30 47.20 3,521,847 165,042,692 46.863 20.48 20.44 20.48 20.18 20.57 8,080,394 20.425 0.64%
2007-01-16 0 46.70 46.70 46.80 46.15 47.60 5,205,236 244,048,689 46.885 20.35 20.35 20.40 20.11 20.75 11,942,699 20.435 -2.81%
2007-01-15 0 48.05 48.00 48.05 46.95 48.40 9,444,227 451,413,893 47.798 20.94 20.92 20.94 20.46 21.10 21,668,481 20.833 5.49%
2007-01-12 0 45.55 45.10 45.20 44.85 46.00 10,611,790 482,115,997 45.432 19.85 19.66 19.70 19.55 20.05 24,347,294 19.802 3.88%
2007-01-11 0 43.85 43.60 43.85 43.50 44.40 4,577,522 200,849,206 43.877 19.11 19.00 19.11 18.96 19.35 10,502,495 19.124 1.15%
2007-01-10 0 43.35 43.35 43.40 43.05 44.00 4,370,948 189,746,044 43.411 18.89 18.89 18.92 18.76 19.18 10,028,540 18.921 -1.37%
2007-01-09 0 43.95 43.95 44.00 42.50 44.00 5,762,777 249,641,955 43.320 19.16 19.16 19.18 18.52 19.18 13,221,900 18.881 3.78%
2007-01-08 0 42.35 42.35 42.60 41.95 42.80 1,485,661 63,203,347 42.542 18.46 18.46 18.57 18.28 18.65 3,408,645 18.542 -1.51%
2007-01-05 0 43.00 42.95 43.00 41.60 43.20 2,747,774 117,253,559 42.672 18.74 18.72 18.74 18.13 18.83 6,304,390 18.599 0.00%
2007-01-04 0 43.00 43.00 43.05 42.25 43.80 3,247,832 139,681,876 43.008 18.74 18.74 18.76 18.41 19.09 7,451,704 18.745 -1.26%
2007-01-03 0 43.55 43.50 43.55 42.80 43.90 4,584,568 198,638,661 43.328 18.98 18.96 18.98 18.65 19.13 10,518,661 18.884 -1.02%
2007-01-02 0 44.00 43.80 43.85 43.45 44.10 4,967,886 216,811,076 43.643 19.18 19.09 19.11 18.94 19.22 11,398,132 19.022 -0.11%
2006-12-29 0 44.05 44.00 44.20 42.20 44.20 4,611,125 200,191,107 43.415 19.20 19.18 19.26 18.39 19.26 10,579,593 18.922 0.34%
2006-12-28 0 43.90 43.80 43.90 42.00 44.50 5,694,114 247,754,133 43.511 19.13 19.09 19.13 18.31 19.40 13,064,362 18.964 3.54%
2006-12-27 0 42.40 42.60 42.65 41.60 42.60 1,770,530 74,641,477 42.158 18.48 18.57 18.59 18.13 18.57 4,062,238 18.374 0.59%
2006-12-22 0 42.15 42.15 42.25 41.45 42.30 2,543,696 106,796,282 41.985 18.37 18.37 18.41 18.07 18.44 5,836,161 18.299 -0.47%
2006-12-21 0 42.35 42.30 42.45 41.80 42.50 3,007,932 127,576,856 42.413 18.46 18.44 18.50 18.22 18.52 6,901,287 18.486 0.24%
2006-12-20 0 42.25 42.20 42.25 41.45 42.55 4,067,232 171,803,589 42.241 18.41 18.39 18.41 18.07 18.55 9,331,705 18.411 1.93%
2006-12-19 0 41.45 41.20 41.35 41.10 42.50 3,850,789 161,601,370 41.966 18.07 17.96 18.02 17.91 18.52 8,835,106 18.291 -1.66%
2006-12-18 0 42.15 42.15 42.20 41.70 42.25 3,739,780 156,924,511 41.961 18.37 18.37 18.39 18.17 18.41 8,580,411 18.289 0.24%
2006-12-15 0 42.05 41.95 42.05 41.70 42.15 4,042,934 169,578,678 41.944 18.33 18.28 18.33 18.17 18.37 9,275,956 18.282 0.96%
2006-12-14 0 41.65 41.65 41.70 40.70 41.70 2,242,644 92,637,843 41.307 18.15 18.15 18.17 17.74 18.17 5,145,438 18.004 2.46%
2006-12-13 0 40.65 40.50 40.65 40.10 40.65 4,278,614 172,827,649 40.393 17.72 17.65 17.72 17.48 17.72 9,816,692 17.605 -0.49%
2006-12-12 0 40.85 40.75 40.90 40.70 41.90 2,161,295 88,697,277 41.039 17.80 17.76 17.83 17.74 18.26 4,958,794 17.887 -0.24%
2006-12-11 0 40.95 40.95 41.35 40.80 42.00 2,632,099 109,001,122 41.412 17.85 17.85 18.02 17.78 18.31 6,038,989 18.050 0.12%
2006-12-08 0 40.90 40.75 40.80 40.60 42.00 3,088,892 126,732,977 41.029 17.83 17.76 17.78 17.70 18.31 7,087,038 17.882 -1.80%
2006-12-07 0 41.65 41.60 41.70 41.60 42.10 3,022,711 126,767,929 41.938 18.15 18.13 18.17 18.13 18.35 6,935,195 18.279 -0.60%
2006-12-06 0 41.90 41.80 42.00 41.45 42.60 3,691,434 155,048,383 42.002 18.26 18.22 18.31 18.07 18.57 8,469,488 18.307 0.48%
2006-12-05 0 41.70 42.25 42.30 41.05 42.40 2,861,196 119,579,434 41.794 18.17 18.41 18.44 17.89 18.48 6,564,621 18.216 0.24%
2006-12-04 0 41.60 41.55 41.60 40.80 41.95 3,384,069 140,340,907 41.471 18.13 18.11 18.13 17.78 18.28 7,764,281 18.075 1.96%
2006-12-01 0 40.80 40.80 40.95 40.55 42.00 4,096,652 169,293,203 41.325 17.78 17.78 17.85 17.67 18.31 9,399,205 18.011 -2.74%
2006-11-30 0 41.95 41.85 42.00 41.75 42.00 4,130,258 173,035,581 41.895 18.28 18.24 18.31 18.20 18.31 9,476,309 18.260 0.60%
2006-11-29 0 41.70 41.70 41.85 40.60 42.20 5,612,776 232,752,019 41.468 18.17 18.17 18.24 17.70 18.39 12,877,743 18.074 0.97%
2006-11-28 0 41.30 41.30 41.35 41.15 42.25 6,701,326 279,209,370 41.665 18.00 18.00 18.02 17.94 18.41 15,375,272 18.160 -3.84%
2006-11-27 0 42.95 42.80 42.95 42.75 44.50 4,178,625 181,380,443 43.407 18.72 18.65 18.72 18.63 19.40 9,587,281 18.919 -1.60%
2006-11-24 0 43.65 43.60 43.80 41.85 44.20 7,939,272 344,452,199 43.386 19.02 19.00 19.09 18.24 19.26 18,215,569 18.910 3.80%
2006-11-23 0 42.05 42.10 42.15 41.20 43.00 5,658,259 237,145,048 41.911 18.33 18.35 18.37 17.96 18.74 12,982,098 18.267 2.44%
2006-11-22 0 41.05 41.20 41.25 40.70 41.30 4,471,012 183,029,097 40.937 17.89 17.96 17.98 17.74 18.00 10,258,123 17.842 0.12%
2006-11-21 0 41.00 40.90 41.00 40.00 41.70 6,003,213 243,930,273 40.633 17.87 17.83 17.87 17.43 18.17 13,773,547 17.710 0.49%
2006-11-20 0 40.80 40.75 40.80 40.70 42.10 4,551,042 187,905,105 41.288 17.78 17.76 17.78 17.74 18.35 10,441,740 17.996 -3.55%
2006-11-17 0 42.30 42.25 42.30 40.60 42.35 10,457,349 430,951,107 41.210 18.44 18.41 18.44 17.70 18.46 23,992,950 17.962 4.57%
2006-11-16 0 40.45 40.45 40.50 38.80 41.00 11,511,448 457,854,891 39.774 17.63 17.63 17.65 16.91 17.87 26,411,436 17.335 5.06%
2006-11-15 0 38.50 38.50 38.60 37.70 38.50 7,509,708 285,925,537 38.074 16.78 16.78 16.82 16.43 16.78 17,229,993 16.595 2.12%
2006-11-14 0 37.70 37.55 37.60 37.15 37.80 4,784,585 179,562,699 37.529 16.43 16.37 16.39 16.19 16.48 10,977,573 16.357 2.03%
2006-11-13 0 36.95 36.90 36.95 36.80 37.55 2,309,901 85,854,993 37.168 16.10 16.08 16.10 16.04 16.37 5,299,750 16.200 -0.81%
2006-11-10 0 37.25 37.20 37.50 37.15 37.95 2,544,746 95,366,090 37.476 16.24 16.21 16.34 16.19 16.54 5,838,570 16.334 -0.27%
2006-11-09 0 37.35 37.30 37.40 37.30 37.80 5,451,554 204,414,302 37.497 16.28 16.26 16.30 16.26 16.48 12,507,842 16.343 -1.58%
2006-11-08 0 37.95 37.95 38.00 37.30 38.00 4,404,114 165,187,046 37.507 16.54 16.54 16.56 16.26 16.56 10,104,634 16.348 2.15%
2006-11-07 0 37.15 37.30 37.40 37.00 37.80 5,258,631 195,447,340 37.167 16.19 16.26 16.30 16.13 16.48 12,065,206 16.199 0.41%
2006-11-06 0 37.00 36.90 37.00 36.50 37.40 2,766,310 102,019,638 36.879 16.13 16.08 16.13 15.91 16.30 6,346,918 16.074 0.68%
2006-11-03 0 36.75 36.50 36.55 36.50 37.40 2,616,969 96,039,703 36.699 16.02 15.91 15.93 15.91 16.30 6,004,276 15.995 -0.68%
2006-11-02 0 37.00 36.95 37.00 36.50 37.05 3,452,329 126,852,560 36.744 16.13 16.10 16.13 15.91 16.15 7,920,894 16.015 0.54%
2006-11-01 0 36.80 36.80 36.95 36.35 37.60 6,205,162 229,437,619 36.975 16.04 16.04 16.10 15.84 16.39 14,236,892 16.116 -0.94%
2006-10-31 0 37.15 37.55 37.60 37.05 37.80 2,617,327 98,528,656 37.645 16.19 16.37 16.39 16.15 16.48 6,005,097 16.408 -0.93%
2006-10-27 0 37.50 37.50 37.55 37.20 37.70 1,946,505 73,046,810 37.527 16.34 16.34 16.37 16.21 16.43 4,465,988 16.356 0.13%
2006-10-26 0 37.45 37.45 37.50 37.35 37.90 2,268,621 85,284,661 37.593 16.32 16.32 16.34 16.28 16.52 5,205,039 16.385 -1.06%
2006-10-25 0 37.85 37.85 37.90 37.75 38.00 1,365,025 51,723,066 37.892 16.50 16.50 16.52 16.45 16.56 3,131,862 16.515 -0.39%
2006-10-24 0 38.00 37.85 38.00 37.80 38.10 1,750,974 66,519,989 37.990 16.56 16.50 16.56 16.48 16.61 4,017,369 16.558 0.66%
2006-10-23 0 37.75 37.65 38.05 37.65 38.50 2,831,890 108,104,388 38.174 16.45 16.41 16.58 16.41 16.78 6,497,382 16.638 -2.20%
2006-10-20 0 38.60 38.45 38.65 37.90 38.65 3,548,069 135,438,186 38.172 16.82 16.76 16.85 16.52 16.85 8,140,557 16.637 1.71%
2006-10-19 0 37.95 37.50 37.70 37.50 38.45 3,797,622 144,965,874 38.173 16.54 16.34 16.43 16.34 16.76 8,713,122 16.638 -0.26%
2006-10-18 0 38.05 38.00 38.05 37.40 38.10 2,547,777 96,702,883 37.956 16.58 16.56 16.58 16.30 16.61 5,845,524 16.543 0.53%
2006-10-17 0 37.85 37.75 37.85 37.30 37.95 1,871,360 70,455,501 37.649 16.50 16.45 16.50 16.26 16.54 4,293,578 16.410 -0.13%
2006-10-16 0 37.90 37.90 37.95 37.60 38.05 1,177,900 44,668,500 37.922 16.52 16.52 16.54 16.39 16.58 2,702,530 16.528 -0.13%
2006-10-13 0 37.95 37.95 38.00 37.75 38.05 2,843,489 107,766,301 37.899 16.54 16.54 16.56 16.45 16.58 6,523,995 16.518 1.34%
2006-10-12 0 37.45 37.40 37.50 37.30 38.10 1,763,582 66,524,789 37.721 16.32 16.30 16.34 16.26 16.61 4,046,297 16.441 -1.58%
2006-10-11 0 38.05 38.00 38.10 37.80 38.15 4,775,055 181,414,597 37.992 16.58 16.56 16.61 16.48 16.63 10,955,708 16.559 0.13%
2006-10-10 0 38.00 37.95 38.00 37.55 38.00 1,422,147 53,878,094 37.885 16.56 16.54 16.56 16.37 16.56 3,262,921 16.512 1.74%
2006-10-09 0 37.35 37.30 37.35 37.20 38.25 1,660,713 62,439,391 37.598 16.28 16.26 16.28 16.21 16.67 3,810,278 16.387 -1.84%
2006-10-06 0 38.05 38.05 38.20 38.00 38.60 8,325,013 318,402,173 38.246 16.58 16.58 16.65 16.56 16.82 19,100,598 16.670 0.79%
2006-10-05 0 37.75 37.70 37.75 37.25 38.00 8,322,550 312,123,613 37.503 16.45 16.43 16.45 16.24 16.56 19,094,947 16.346 3.00%
2006-10-04 0 36.65 36.60 36.65 35.70 37.10 4,761,335 174,229,900 36.593 15.97 15.95 15.97 15.56 16.17 10,924,229 15.949 1.24%
2006-10-03 0 36.20 36.10 36.20 35.15 36.40 3,675,984 131,914,119 35.885 15.78 15.73 15.78 15.32 15.86 8,434,040 15.641 1.83%
2006-09-29 0 35.55 35.40 35.50 34.55 35.85 3,720,557 130,827,925 35.164 15.49 15.43 15.47 15.06 15.63 8,536,307 15.326 -0.56%
2006-09-28 0 35.75 35.65 35.75 35.55 36.20 2,250,793 80,656,199 35.835 15.58 15.54 15.58 15.49 15.78 5,164,135 15.619 -0.28%
2006-09-27 0 35.85 35.80 35.85 35.15 36.05 3,381,678 120,679,302 35.686 15.63 15.60 15.63 15.32 15.71 7,758,795 15.554 0.99%
2006-09-26 0 35.50 35.30 35.60 35.30 35.95 1,467,897 52,280,483 35.616 15.47 15.39 15.52 15.39 15.67 3,367,888 15.523 -1.25%
2006-09-25 0 35.95 35.95 36.05 35.75 36.20 2,087,021 74,985,235 35.929 15.67 15.67 15.71 15.58 15.78 4,788,383 15.660 -0.55%
2006-09-22 0 36.15 36.15 36.35 35.50 36.90 2,490,498 89,955,339 36.119 15.76 15.76 15.84 15.47 16.08 5,714,105 15.743 -1.63%
2006-09-21 0 36.75 36.75 36.80 36.55 37.00 2,291,525 84,204,358 36.746 16.02 16.02 16.04 15.93 16.13 5,257,589 16.016 0.55%
2006-09-20 0 36.55 36.55 36.65 35.75 36.75 2,669,777 97,337,897 36.459 15.93 15.93 15.97 15.58 16.02 6,125,436 15.891 0.41%
2006-09-19 0 36.40 36.35 36.40 35.90 36.80 5,540,006 202,429,630 36.540 15.86 15.84 15.86 15.65 16.04 12,710,782 15.926 1.53%
2006-09-18 0 35.85 35.80 35.90 35.20 36.00 4,524,697 162,267,524 35.863 15.63 15.60 15.65 15.34 15.69 10,381,295 15.631 1.13%
2006-09-15 0 35.45 35.20 35.50 35.20 35.75 2,156,864 76,643,737 35.535 15.45 15.34 15.47 15.34 15.58 4,948,628 15.488 -0.98%
2006-09-14 0 35.80 35.75 35.80 34.95 36.00 6,054,943 215,372,932 35.570 15.60 15.58 15.60 15.23 15.69 13,892,235 15.503 2.43%
2006-09-13 0 34.95 34.90 34.95 34.50 35.15 2,703,704 94,532,033 34.964 15.23 15.21 15.23 15.04 15.32 6,203,277 15.239 1.30%
2006-09-12 0 34.50 34.50 34.55 34.00 34.80 2,632,865 90,861,665 34.511 15.04 15.04 15.06 14.82 15.17 6,040,747 15.041 1.47%
2006-09-11 0 34.00 34.00 34.10 34.00 34.50 4,091,896 140,107,004 34.240 14.82 14.82 14.86 14.82 15.04 9,388,293 14.924 0.29%
2006-09-08 0 33.90 33.80 34.05 33.75 34.40 1,044,240 35,412,370 33.912 14.78 14.73 14.84 14.71 14.99 2,395,865 14.781 -0.88%
2006-09-07 0 34.20 34.20 34.30 33.35 34.30 3,316,495 112,331,946 33.871 14.91 14.91 14.95 14.54 14.95 7,609,242 14.763 0.59%
2006-09-06 0 34.00 34.00 34.20 34.00 35.00 1,782,480 61,220,850 34.346 14.82 14.82 14.91 14.82 15.25 4,089,655 14.970 -1.31%
2006-09-05 0 34.45 34.40 34.60 34.20 35.10 3,458,456 119,691,152 34.608 15.02 14.99 15.08 14.91 15.30 7,934,952 15.084 -1.57%
2006-09-04 0 35.00 34.95 35.05 34.85 35.70 2,785,770 97,819,163 35.114 15.25 15.23 15.28 15.19 15.56 6,391,566 15.304 0.29%
2006-09-01 0 34.90 34.85 34.90 34.40 35.15 2,961,575 103,153,646 34.831 15.21 15.19 15.21 14.99 15.32 6,794,927 15.181 0.87%
2006-08-31 0 34.60 34.55 34.60 34.25 34.65 3,846,502 132,616,217 34.477 15.08 15.06 15.08 14.93 15.10 8,825,270 15.027 0.14%
2006-08-30 0 34.55 34.45 34.55 33.80 34.55 2,379,171 81,508,750 34.259 15.06 15.02 15.06 14.73 15.06 5,458,681 14.932 2.22%
2006-08-29 0 33.80 33.70 33.75 33.40 34.10 1,718,459 58,189,876 33.862 14.73 14.69 14.71 14.56 14.86 3,942,768 14.759 1.50%
2006-08-28 0 33.30 33.25 33.30 33.10 33.50 1,157,971 38,533,687 33.277 14.51 14.49 14.51 14.43 14.60 2,656,805 14.504 -0.15%
2006-08-25 0 33.35 33.10 33.15 33.15 33.85 2,006,416 67,073,227 33.429 14.54 14.43 14.45 14.45 14.75 4,603,446 14.570 0.00%
2006-08-24 0 33.35 33.20 33.35 33.10 33.95 2,080,136 69,737,916 33.526 14.54 14.47 14.54 14.43 14.80 4,772,586 14.612 -1.48%
2006-08-23 0 33.85 33.85 33.95 33.75 34.70 1,427,658 48,537,593 33.998 14.75 14.75 14.80 14.71 15.12 3,275,565 14.818 -2.45%
2006-08-22 0 34.70 34.75 34.80 33.50 34.80 1,829,048 62,348,666 34.088 15.12 15.15 15.17 14.60 15.17 4,196,499 14.857 3.89%
2006-08-21 0 33.40 33.35 33.45 33.10 34.00 1,223,778 40,912,983 33.432 14.56 14.54 14.58 14.43 14.82 2,807,790 14.571 -1.91%
2006-08-18 0 34.05 34.00 34.15 33.70 34.15 1,104,255 37,485,136 33.946 14.84 14.82 14.88 14.69 14.88 2,533,561 14.795 0.74%
2006-08-17 0 33.80 33.80 33.90 33.60 34.50 1,615,799 54,984,497 34.029 14.73 14.73 14.78 14.64 15.04 3,707,229 14.832 -1.23%
2006-08-16 0 34.65 34.60 34.65 34.45 34.80 2,335,082 80,770,801 34.590 14.91 14.89 14.91 14.83 14.98 5,424,846 14.889 0.73%
2006-08-15 0 34.40 34.30 34.40 34.30 35.00 2,471,931 85,315,573 34.514 14.81 14.76 14.81 14.76 15.07 5,742,773 14.856 -0.43%
2006-08-14 0 34.55 34.50 34.55 33.95 34.80 3,000,620 103,739,785 34.573 14.87 14.85 14.87 14.61 14.98 6,971,019 14.882 1.17%
2006-08-11 0 34.15 34.00 34.15 33.85 34.25 3,007,541 102,401,563 34.048 14.70 14.64 14.70 14.57 14.74 6,987,098 14.656 1.04%
2006-08-10 0 33.80 33.70 33.80 33.60 34.15 2,496,476 84,619,463 33.896 14.55 14.51 14.55 14.46 14.70 5,799,795 14.590 0.00%
2006-08-09 0 33.80 33.75 33.80 32.90 33.85 4,212,479 140,827,174 33.431 14.55 14.53 14.55 14.16 14.57 9,786,402 14.390 2.58%
2006-08-08 0 32.95 32.90 32.95 32.85 33.15 2,809,318 92,580,747 32.955 14.18 14.16 14.18 14.14 14.27 6,526,588 14.185 -0.15%
2006-08-07 0 33.00 32.95 33.00 32.80 33.35 5,045,762 166,652,569 33.028 14.20 14.18 14.20 14.12 14.36 11,722,279 14.217 0.15%
2006-08-04 0 32.95 32.85 33.00 32.85 33.80 10,864,262 361,709,878 33.294 14.18 14.14 14.20 14.14 14.55 25,239,777 14.331 -2.66%
2006-08-03 0 33.85 33.75 33.85 33.70 34.40 4,659,264 158,405,504 33.998 14.57 14.53 14.57 14.51 14.81 10,824,369 14.634 0.15%
2006-08-02 0 33.80 33.80 33.85 32.70 33.85 7,296,848 244,439,530 33.499 14.55 14.55 14.57 14.08 14.57 16,951,986 14.420 3.05%
2006-08-01 0 32.80 32.75 32.85 32.25 32.90 4,692,802 152,938,276 32.590 14.12 14.10 14.14 13.88 14.16 10,902,285 14.028 2.18%
2006-07-31 0 32.10 32.00 32.05 32.05 32.50 2,044,429 66,099,101 32.331 13.82 13.77 13.80 13.80 13.99 4,749,603 13.917 -0.16%
2006-07-28 0 32.15 31.95 32.15 31.70 32.30 2,987,626 96,013,240 32.137 13.84 13.75 13.84 13.65 13.90 6,940,832 13.833 0.78%
2006-07-27 0 31.90 31.90 31.95 31.50 32.15 5,369,654 171,570,910 31.952 13.73 13.73 13.75 13.56 13.84 12,474,742 13.753 1.27%
2006-07-26 0 31.50 31.50 31.55 31.00 31.75 3,495,373 109,325,955 31.277 13.56 13.56 13.58 13.34 13.67 8,120,426 13.463 1.78%
2006-07-25 0 30.95 30.90 31.00 30.75 31.00 2,209,854 68,250,404 30.885 13.32 13.30 13.34 13.24 13.34 5,133,917 13.294 1.31%
2006-07-24 0 30.55 30.60 30.65 30.25 31.50 6,813,830 208,595,417 30.614 13.15 13.17 13.19 13.02 13.56 15,829,842 13.177 -3.32%
2006-07-21 0 31.60 31.55 31.60 31.50 31.80 3,049,833 96,471,420 31.632 13.60 13.58 13.60 13.56 13.69 7,085,351 13.616 -0.63%
2006-07-20 0 31.80 31.75 31.80 31.75 32.10 2,595,864 82,805,502 31.899 13.69 13.67 13.69 13.67 13.82 6,030,693 13.731 0.63%
2006-07-19 0 31.60 31.55 31.65 31.60 31.90 3,464,511 109,986,298 31.747 13.60 13.58 13.62 13.60 13.73 8,048,728 13.665 -0.47%
2006-07-18 0 31.75 31.75 31.80 31.65 31.85 5,497,531 174,537,698 31.748 13.67 13.67 13.69 13.62 13.71 12,771,825 13.666 -0.47%
2006-07-17 0 31.90 31.85 31.95 31.85 32.15 5,862,449 187,820,487 32.038 13.73 13.71 13.75 13.71 13.84 13,619,600 13.790 -1.09%
2006-07-14 0 32.25 32.20 32.25 32.00 32.25 5,543,276 178,272,914 32.160 13.88 13.86 13.88 13.77 13.88 12,878,100 13.843 0.31%
2006-07-13 0 32.15 32.10 32.15 32.05 32.50 1,464,054 47,234,786 32.263 13.84 13.82 13.84 13.80 13.99 3,401,280 13.887 -0.46%
2006-07-12 0 32.30 32.25 32.40 32.10 32.50 2,265,420 73,146,320 32.288 13.90 13.88 13.95 13.82 13.99 5,263,008 13.898 0.00%
2006-07-11 0 32.30 32.25 32.30 32.00 32.50 2,926,352 94,469,554 32.282 13.90 13.88 13.90 13.77 13.99 6,798,480 13.896 -0.15%
2006-07-10 0 32.35 32.30 32.35 31.60 32.50 1,735,749 56,143,962 32.346 13.92 13.90 13.92 13.60 13.99 4,032,480 13.923 0.00%
2006-07-07 0 32.35 32.30 32.45 32.10 32.75 3,243,210 105,274,095 32.460 13.92 13.90 13.97 13.82 14.10 7,534,603 13.972 0.78%
2006-07-06 0 32.10 32.00 32.10 31.50 32.15 4,797,744 153,610,458 32.017 13.82 13.77 13.82 13.56 13.84 11,146,085 13.782 1.26%
2006-07-05 0 31.70 31.70 31.75 31.65 32.05 1,298,385 41,206,799 31.737 13.65 13.65 13.67 13.62 13.80 3,016,399 13.661 -0.47%
2006-07-04 0 31.85 31.80 31.90 31.70 32.00 1,099,063 35,017,546 31.861 13.71 13.69 13.73 13.65 13.77 2,553,335 13.714 0.00%
2006-07-03 0 31.85 31.80 31.85 31.80 32.00 1,745,361 55,670,325 31.896 13.71 13.69 13.71 13.69 13.77 4,054,810 13.729 -0.31%
2006-06-30 0 31.95 31.80 31.85 31.80 32.15 6,377,728 203,714,178 31.941 13.75 13.69 13.71 13.69 13.84 14,816,693 13.749 1.43%
2006-06-29 0 31.50 31.45 31.50 31.40 31.65 5,630,682 177,475,607 31.519 13.56 13.54 13.56 13.52 13.62 13,081,161 13.567 0.32%
2006-06-28 0 31.40 31.40 31.45 31.00 31.50 3,147,088 98,651,258 31.347 13.52 13.52 13.54 13.34 13.56 7,311,293 13.493 -0.32%
2006-06-27 0 31.50 31.50 31.55 31.40 32.15 4,443,218 141,645,276 31.879 13.56 13.56 13.58 13.52 13.84 10,322,453 13.722 0.32%
2006-06-26 0 31.40 31.30 31.60 31.10 31.95 4,824,848 152,433,529 31.593 13.52 13.47 13.60 13.39 13.75 11,209,053 13.599 0.64%
2006-06-23 0 31.20 31.15 31.20 30.90 31.40 4,538,487 141,186,109 31.109 13.43 13.41 13.43 13.30 13.52 10,543,781 13.390 -0.64%
2006-06-22 0 31.40 31.35 31.40 30.10 31.85 6,650,838 207,401,016 31.184 13.52 13.49 13.52 12.96 13.71 15,451,180 13.423 3.80%
2006-06-21 0 30.25 30.15 30.25 29.95 30.45 2,405,902 72,709,594 30.221 13.02 12.98 13.02 12.89 13.11 5,589,375 13.009 -0.33%
2006-06-20 0 30.35 30.15 30.35 29.70 30.40 3,141,461 94,795,484 30.176 13.06 12.98 13.06 12.78 13.09 7,298,220 12.989 1.34%
2006-06-19 0 29.95 29.75 29.95 29.40 30.00 432,958 12,845,425 29.669 12.89 12.81 12.89 12.65 12.91 1,005,845 12.771 -0.50%
2006-06-16 0 30.10 30.10 30.15 29.50 30.15 2,348,894 70,370,671 29.959 12.96 12.96 12.98 12.70 12.98 5,456,934 12.896 3.61%
2006-06-15 0 29.05 29.20 29.25 28.80 29.35 3,071,131 88,985,015 28.975 12.50 12.57 12.59 12.40 12.63 7,134,830 12.472 1.04%
2006-06-14 0 28.75 28.75 28.95 27.65 29.35 4,488,696 128,133,775 28.546 12.38 12.38 12.46 11.90 12.63 10,428,107 12.287 1.77%
2006-06-13 0 28.25 28.25 28.30 27.85 29.80 7,163,197 202,999,057 28.339 12.16 12.16 12.18 11.99 12.83 16,641,489 12.198 -5.83%
2006-06-12 0 30.00 29.95 30.00 29.95 30.05 1,382,127 41,454,070 29.993 12.91 12.89 12.91 12.89 12.93 3,210,948 12.910 -0.33%
2006-06-09 0 30.10 30.05 30.15 29.95 30.20 2,397,342 72,058,478 30.058 12.96 12.93 12.98 12.89 13.00 5,569,488 12.938 0.17%
2006-06-08 0 30.05 30.00 30.15 29.95 30.40 3,918,278 118,050,104 30.128 12.93 12.91 12.98 12.89 13.09 9,102,916 12.968 -1.64%
2006-06-07 0 30.55 30.55 30.60 30.45 30.85 3,422,884 104,899,221 30.646 13.15 13.15 13.17 13.11 13.28 7,952,020 13.192 -0.97%
2006-06-06 0 30.85 31.00 31.20 29.60 31.00 5,651,566 172,936,991 30.600 13.28 13.34 13.43 12.74 13.34 13,129,678 13.171 1.15%
2006-06-05 0 30.50 30.50 30.55 29.85 30.80 3,293,983 99,761,478 30.286 13.13 13.13 13.15 12.85 13.26 7,652,558 13.036 2.18%
2006-06-02 0 29.85 29.85 30.10 29.00 30.50 2,583,010 77,095,458 29.847 12.85 12.85 12.96 12.48 13.13 6,000,831 12.847 2.05%
2006-06-01 0 29.25 29.05 29.10 28.90 30.20 4,813,946 141,683,322 29.432 12.59 12.50 12.53 12.44 13.00 11,183,726 12.669 -1.02%
2006-05-30 0 29.55 29.40 29.50 29.45 30.50 3,863,968 115,934,694 30.004 12.72 12.65 12.70 12.68 13.13 8,976,743 12.915 -2.31%
2006-05-29 0 30.25 30.25 30.55 30.15 30.70 1,580,737 48,201,217 30.493 13.02 13.02 13.15 12.98 13.21 3,672,357 13.125 -0.82%
2006-05-26 0 30.50 30.45 30.50 30.20 30.70 2,051,739 62,482,914 30.454 13.13 13.11 13.13 13.00 13.21 4,766,586 13.109 0.33%
2006-05-25 0 30.40 30.35 30.40 30.00 31.15 4,165,176 127,260,580 30.553 13.09 13.06 13.09 12.91 13.41 9,676,508 13.151 -2.25%
2006-05-24 0 31.10 30.90 31.00 30.00 31.90 6,203,157 192,427,799 31.021 13.39 13.30 13.34 12.91 13.73 14,411,131 13.353 4.36%
2006-05-23 0 29.80 30.10 30.15 28.80 30.10 3,929,702 116,155,228 29.558 12.83 12.96 12.98 12.40 12.96 9,129,456 12.723 3.83%
2006-05-22 0 28.70 28.75 28.80 28.60 29.45 2,591,543 75,060,819 28.964 12.35 12.38 12.40 12.31 12.68 6,020,654 12.467 -1.71%
2006-05-19 0 29.20 29.20 29.30 28.50 29.50 2,991,194 87,207,866 29.155 12.57 12.57 12.61 12.27 12.70 6,949,121 12.549 0.69%
2006-05-18 0 29.00 28.95 29.00 28.80 29.30 4,710,527 137,135,533 29.113 12.48 12.46 12.48 12.40 12.61 10,943,463 12.531 -2.85%
2006-05-17 0 29.85 29.75 29.80 29.50 30.15 5,255,190 156,864,245 29.849 12.85 12.81 12.83 12.70 12.98 12,208,820 12.848 1.88%
2006-05-16 0 29.30 29.20 29.25 28.90 29.80 7,171,518 210,688,030 29.378 12.61 12.57 12.59 12.44 12.83 16,660,820 12.646 -4.25%
2006-05-15 0 30.60 30.40 30.60 30.35 31.30 5,045,760 155,669,784 30.852 13.17 13.09 13.17 13.06 13.47 11,722,274 13.280 -3.62%
2006-05-12 0 31.75 31.75 31.80 31.05 31.90 5,346,793 169,883,540 31.773 13.67 13.67 13.69 13.37 13.73 12,421,632 13.676 -0.78%
2006-05-11 0 32.00 31.95 32.00 31.90 32.45 5,151,969 164,972,641 32.021 13.77 13.75 13.77 13.73 13.97 11,969,018 13.783 -0.62%
2006-05-10 0 32.20 32.00 32.40 31.55 32.40 7,178,901 229,761,247 32.005 13.86 13.77 13.95 13.58 13.95 16,677,972 13.776 -0.46%
2006-05-09 0 32.35 32.30 32.35 32.15 32.60 5,044,878 163,485,345 32.406 13.92 13.90 13.92 13.84 14.03 11,720,225 13.949 -1.22%
2006-05-08 0 32.75 32.75 32.80 32.65 33.05 4,112,285 135,176,176 32.871 14.10 14.10 14.12 14.05 14.23 9,553,632 14.149 0.31%
2006-05-04 0 32.65 32.70 32.80 32.55 33.10 2,287,867 75,125,800 32.837 14.05 14.08 14.12 14.01 14.25 5,315,157 14.134 -1.21%
2006-05-03 0 33.05 33.10 33.15 32.90 33.30 3,211,497 106,180,010 33.062 14.23 14.25 14.27 14.16 14.33 7,460,927 14.231 0.15%
2006-05-02 0 33.00 32.70 33.00 32.50 33.50 2,864,541 94,514,163 32.995 14.20 14.08 14.20 13.99 14.42 6,654,882 14.202 1.85%
2006-04-28 0 32.40 32.40 32.50 31.60 32.65 5,168,699 167,023,040 32.314 13.95 13.95 13.99 13.60 14.05 12,007,885 13.909 0.15%
2006-04-27 0 32.35 32.00 32.25 31.05 32.60 4,818,041 154,828,094 32.135 13.92 13.77 13.88 13.37 14.03 11,193,239 13.832 4.35%
2006-04-26 0 31.00 31.00 31.05 30.30 31.20 4,435,468 136,610,687 30.800 13.34 13.34 13.37 13.04 13.43 10,304,448 13.257 1.31%
2006-04-25 0 30.60 30.60 30.65 29.00 31.50 4,259,084 130,765,779 30.703 13.17 13.17 13.19 12.48 13.56 9,894,674 13.216 -2.70%
2006-04-24 0 31.45 31.45 31.50 31.20 32.30 6,540,196 208,145,358 31.826 13.54 13.54 13.56 13.43 13.90 15,194,137 13.699 -2.33%
2006-04-21 0 32.20 32.15 32.30 31.75 32.60 3,472,658 111,474,990 32.101 13.86 13.84 13.90 13.67 14.03 8,067,655 13.818 -0.31%
2006-04-20 0 32.30 32.30 32.45 31.55 32.60 4,733,925 151,274,006 31.955 13.90 13.90 13.97 13.58 14.03 10,997,821 13.755 1.89%
2006-04-19 0 31.70 31.55 31.70 31.00 31.70 6,008,194 189,035,220 31.463 13.65 13.58 13.65 13.34 13.65 13,958,194 13.543 0.63%
2006-04-18 0 31.50 31.65 31.80 30.90 31.65 4,907,066 152,854,974 31.150 13.56 13.62 13.69 13.30 13.62 11,400,061 13.408 0.96%
2006-04-13 0 31.20 31.15 31.25 30.70 31.60 4,687,333 145,534,769 31.049 13.43 13.41 13.45 13.21 13.60 10,889,579 13.365 0.65%
2006-04-12 0 31.00 31.00 31.05 30.70 31.10 3,123,545 96,641,471 30.940 13.34 13.34 13.37 13.21 13.39 7,256,598 13.318 -0.32%
2006-04-11 0 31.10 31.00 31.10 30.65 31.20 2,603,677 80,689,270 30.991 13.39 13.34 13.39 13.19 13.43 6,048,844 13.340 0.32%
2006-04-10 0 31.00 31.00 31.05 30.60 31.15 5,286,303 163,550,009 30.938 13.34 13.34 13.37 13.17 13.41 12,281,102 13.317 -0.64%
2006-04-07 0 31.20 31.30 31.35 29.50 31.30 6,858,231 210,188,829 30.648 13.43 13.47 13.49 12.70 13.47 15,932,994 13.192 -0.48%
2006-04-06 0 31.35 31.40 31.45 28.90 31.40 13,398,858 407,101,814 30.383 13.49 13.52 13.54 12.44 13.52 31,128,133 13.078 9.23%
2006-04-04 0 28.70 28.50 28.55 28.35 29.40 4,662,019 134,226,191 28.791 12.35 12.27 12.29 12.20 12.65 10,830,770 12.393 0.88%
2006-04-03 0 28.45 28.40 28.45 28.05 28.55 3,841,484 109,163,237 28.417 12.25 12.22 12.25 12.07 12.29 8,924,509 12.232 1.43%
2006-03-31 0 28.05 28.00 28.10 27.95 28.20 4,573,729 128,324,148 28.057 12.07 12.05 12.10 12.03 12.14 10,625,655 12.077 1.26%
2006-03-30 0 27.70 27.70 27.80 27.60 28.10 5,234,593 145,588,878 27.813 11.92 11.92 11.97 11.88 12.10 12,160,970 11.972 -0.89%
2006-03-29 0 27.95 27.80 28.00 27.80 28.25 3,240,223 90,701,928 27.992 12.03 11.97 12.05 11.97 12.16 7,527,663 12.049 -0.89%
2006-03-28 0 28.20 28.15 28.20 27.95 28.70 3,672,763 104,014,503 28.321 12.14 12.12 12.14 12.03 12.35 8,532,537 12.190 -0.88%
2006-03-27 0 28.45 28.45 28.50 28.00 28.50 2,895,565 81,859,417 28.271 12.25 12.25 12.27 12.05 12.27 6,726,956 12.169 0.89%
2006-03-24 0 28.20 28.25 28.35 27.80 28.35 4,172,053 117,111,436 28.070 12.14 12.16 12.20 11.97 12.20 9,692,484 12.083 0.36%
2006-03-23 0 28.10 28.10 28.15 27.90 28.20 6,297,047 176,634,292 28.050 12.10 12.10 12.12 12.01 12.14 14,629,255 12.074 0.18%
2006-03-22 0 28.05 28.05 28.10 27.60 28.25 5,852,120 164,337,585 28.082 12.07 12.07 12.10 11.88 12.16 13,595,604 12.088 0.36%
2006-03-21 0 27.95 27.95 28.00 27.30 28.00 7,524,803 207,689,253 27.601 12.03 12.03 12.05 11.75 12.05 17,481,569 11.880 2.38%
2006-03-20 0 27.30 27.30 27.35 27.20 27.40 6,088,586 166,213,715 27.299 11.75 11.75 11.77 11.71 11.79 14,144,960 11.751 0.18%
2006-03-17 0 27.25 27.25 27.30 26.90 27.30 6,079,776 164,867,927 27.117 11.73 11.73 11.75 11.58 11.75 14,124,493 11.672 1.30%
2006-03-16 0 26.90 26.90 26.95 26.50 27.40 10,425,826 280,863,973 26.939 11.58 11.58 11.60 11.41 11.79 24,221,206 11.596 2.87%
2006-03-15 0 26.15 26.15 26.25 25.75 26.30 8,131,556 212,620,385 26.148 11.26 11.26 11.30 11.08 11.32 18,891,174 11.255 1.95%
2006-03-14 0 25.65 25.65 25.70 25.50 25.75 2,136,960 54,848,201 25.666 11.04 11.04 11.06 10.98 11.08 4,964,570 11.048 -0.19%
2006-03-13 0 25.70 25.65 25.70 25.40 25.75 5,422,747 138,825,353 25.601 11.06 11.04 11.06 10.93 11.08 12,598,088 11.020 2.39%
2006-03-10 0 25.10 25.05 25.15 24.80 25.25 4,876,727 122,013,826 25.020 10.80 10.78 10.83 10.67 10.87 11,329,578 10.769 -0.59%
2006-03-09 0 25.25 25.15 25.30 24.90 25.55 6,862,555 173,239,081 25.244 10.87 10.83 10.89 10.72 11.00 15,943,040 10.866 1.53%
2006-03-08 0 25.80 25.75 25.80 25.50 26.00 6,062,749 156,379,413 25.793 10.71 10.68 10.71 10.58 10.79 14,611,634 10.702 0.00%
2006-03-07 0 25.80 25.90 25.95 24.80 26.45 7,328,029 189,777,885 25.898 10.71 10.75 10.77 10.29 10.97 17,661,045 10.746 -2.82%
2006-03-06 0 26.55 26.45 26.55 26.45 26.65 3,414,462 90,705,370 26.565 11.02 10.97 11.02 10.97 11.06 8,229,084 11.023 0.00%
2006-03-03 0 26.55 26.50 26.55 26.50 26.85 2,637,686 70,593,957 26.764 11.02 11.00 11.02 11.00 11.14 6,357,001 11.105 -0.38%
2006-03-02 0 26.65 26.65 26.75 26.50 26.85 3,117,751 83,000,064 26.622 11.06 11.06 11.10 11.00 11.14 7,513,990 11.046 0.19%
2006-03-01 0 26.60 26.50 26.65 26.30 26.70 3,650,431 96,927,593 26.552 11.04 11.00 11.06 10.91 11.08 8,797,785 11.017 -0.19%
2006-02-28 0 26.65 26.40 26.75 26.40 26.80 4,680,198 124,712,532 26.647 11.06 10.95 11.10 10.95 11.12 11,279,593 11.056 0.57%
2006-02-27 0 26.50 26.50 26.55 26.50 26.70 3,656,763 97,026,189 26.533 11.00 11.00 11.02 11.00 11.08 8,813,046 11.009 0.38%
2006-02-24 0 26.40 26.35 26.40 26.20 26.50 3,366,782 88,626,795 26.324 10.95 10.93 10.95 10.87 11.00 8,114,172 10.922 -0.75%
2006-02-23 0 26.60 26.55 26.60 25.85 26.65 7,388,474 193,682,014 26.214 11.04 11.02 11.04 10.73 11.06 17,806,721 10.877 2.70%
2006-02-22 0 25.90 25.90 26.05 25.55 26.10 4,305,155 111,357,527 25.866 10.75 10.75 10.81 10.60 10.83 10,375,714 10.733 -0.19%
2006-02-21 0 25.95 25.90 25.95 25.80 26.10 2,298,633 59,700,954 25.972 10.77 10.75 10.77 10.71 10.83 5,539,861 10.777 -0.19%
2006-02-20 0 26.00 26.00 26.10 25.85 26.10 3,515,137 91,343,154 25.986 10.79 10.79 10.83 10.73 10.83 8,471,717 10.782 0.19%
2006-02-17 0 25.95 25.90 25.95 25.70 26.00 1,841,170 47,672,063 25.892 10.77 10.75 10.77 10.66 10.79 4,437,344 10.743 0.00%
2006-02-16 0 25.95 25.95 26.00 25.75 26.05 4,406,053 114,495,935 25.986 10.77 10.77 10.79 10.68 10.81 10,618,885 10.782 -0.57%
2006-02-15 0 26.10 26.05 26.10 25.70 26.25 6,209,547 161,200,797 25.960 10.83 10.81 10.83 10.66 10.89 14,965,427 10.772 -0.38%
2006-02-14 0 26.20 26.20 26.25 25.50 26.25 18,401,983 478,634,456 26.010 10.87 10.87 10.89 10.58 10.89 44,350,021 10.792 2.75%
2006-02-13 0 25.50 25.50 25.55 24.70 25.90 21,262,683 538,055,599 25.305 10.58 10.58 10.60 10.25 10.75 51,244,501 10.500 3.24%
2006-02-10 0 24.70 24.80 24.85 24.05 24.80 12,977,031 316,508,746 24.390 10.25 10.29 10.31 9.979 10.29 31,275,521 10.120 1.65%
2006-02-09 0 24.30 24.25 24.30 24.05 24.35 5,666,569 137,161,909 24.205 10.08 10.06 10.08 9.979 10.10 13,656,814 10.043 0.62%
2006-02-08 0 24.15 24.15 24.20 24.00 24.20 5,447,293 131,428,607 24.127 10.02 10.02 10.04 9.958 10.04 13,128,344 10.011 0.42%
2006-02-07 0 24.05 24.00 24.05 23.90 24.15 4,205,103 101,068,012 24.035 9.979 9.958 9.979 9.917 10.02 10,134,582 9.9726 0.63%
2006-02-06 0 23.90 23.90 23.95 23.65 23.95 2,779,927 66,288,428 23.845 9.917 9.917 9.937 9.813 9.937 6,699,812 9.8941 0.42%
2006-02-03 0 23.80 23.80 23.85 23.40 24.00 2,154,734 51,195,680 23.760 9.875 9.875 9.896 9.709 9.958 5,193,054 9.8585 -1.24%
2006-02-02 0 24.10 24.00 24.10 23.75 24.10 2,080,830 49,734,216 23.901 10.000 9.958 10.000 9.854 10.000 5,014,941 9.9172 0.21%
2006-02-01 0 24.05 23.80 24.05 23.80 24.15 2,521,617 60,524,111 24.002 9.979 9.875 9.979 9.875 10.02 6,077,267 9.9591 -0.41%
2006-01-27 0 24.15 24.15 24.20 24.00 24.20 7,932,410 191,213,387 24.105 10.02 10.02 10.04 9.958 10.04 19,117,644 10.002 0.84%
2006-01-26 0 23.95 23.90 23.95 23.80 24.00 1,636,478 39,120,223 23.905 9.937 9.917 9.937 9.875 9.958 3,944,022 9.9189 0.21%
2006-01-25 0 23.90 23.85 23.95 23.75 24.00 3,455,927 82,560,079 23.889 9.917 9.896 9.937 9.854 9.958 8,329,017 9.9123 0.84%
2006-01-24 0 23.70 23.65 23.75 23.55 23.90 1,597,923 37,863,953 23.696 9.834 9.813 9.854 9.772 9.917 3,851,102 9.8320 -0.63%
2006-01-23 0 23.85 23.80 23.90 23.25 23.90 4,064,625 96,837,989 23.825 9.896 9.875 9.917 9.647 9.917 9,796,021 9.8854 -0.42%
2006-01-20 0 23.95 23.95 24.00 23.75 24.00 3,053,947 72,929,006 23.880 9.937 9.937 9.958 9.854 9.958 7,360,218 9.9085 0.21%
2006-01-19 0 23.90 23.90 23.95 23.75 23.95 2,862,802 68,340,857 23.872 9.917 9.917 9.937 9.854 9.937 6,899,546 9.9051 0.42%
2006-01-18 0 23.80 23.80 23.85 23.55 23.80 2,110,154 50,027,934 23.708 9.875 9.875 9.896 9.772 9.875 5,085,614 9.8371 0.00%
2006-01-17 0 23.80 23.75 23.80 23.75 24.00 3,758,287 89,613,144 23.844 9.875 9.854 9.875 9.854 9.958 9,057,725 9.8936 -0.21%
2006-01-16 0 23.85 23.85 23.90 23.80 23.95 2,312,573 55,211,957 23.875 9.896 9.896 9.917 9.875 9.937 5,573,457 9.9062 -0.21%
2006-01-13 0 23.90 23.85 23.90 23.85 23.95 2,429,252 58,032,993 23.889 9.917 9.896 9.917 9.896 9.937 5,854,661 9.9123 -0.21%
2006-01-12 0 23.95 23.90 23.95 23.80 24.00 3,786,578 90,474,309 23.893 9.937 9.917 9.937 9.875 9.958 9,125,909 9.9140 0.21%
2006-01-11 0 23.90 23.85 23.90 23.75 23.95 3,969,656 94,827,300 23.888 9.917 9.896 9.917 9.854 9.937 9,567,139 9.9118 0.42%
2006-01-10 0 23.80 23.75 23.85 23.70 23.90 4,369,824 104,148,244 23.834 9.875 9.854 9.896 9.834 9.917 10,531,571 9.8891 -0.21%
2006-01-09 0 23.85 23.80 23.85 23.80 23.95 5,566,883 132,952,780 23.883 9.896 9.875 9.896 9.875 9.937 13,416,564 9.9096 0.42%
2006-01-06 0 23.75 23.70 23.75 23.55 23.80 1,953,184 46,247,066 23.678 9.854 9.834 9.854 9.772 9.875 4,707,305 9.8245 0.21%
2006-01-05 0 23.70 23.65 23.70 23.60 23.90 2,925,231 69,471,919 23.749 9.834 9.813 9.834 9.792 9.917 7,050,004 9.8542 0.21%
2006-01-04 0 23.65 23.60 23.65 23.45 23.70 4,111,199 96,879,967 23.565 9.813 9.792 9.813 9.730 9.834 9,908,267 9.7777 0.42%
2006-01-03 0 23.55 23.50 23.55 23.40 23.55 1,444,671 33,881,148 23.453 9.772 9.751 9.772 9.709 9.772 3,481,755 9.7311 0.43%
2005-12-30 0 23.45 23.40 23.55 23.30 23.50 3,307,581 77,494,663 23.429 9.730 9.709 9.772 9.668 9.751 7,971,493 9.7215 -0.21%
2005-12-29 0 23.50 23.45 23.55 23.40 23.70 2,854,360 67,341,357 23.592 9.751 9.730 9.772 9.709 9.834 6,879,200 9.7891 0.00%
2005-12-28 0 23.50 23.45 23.50 23.35 23.60 3,402,565 79,940,143 23.494 9.751 9.730 9.751 9.689 9.792 8,200,411 9.7483 0.64%
2005-12-23 0 23.35 23.30 23.40 23.25 23.50 1,792,788 41,891,328 23.367 9.689 9.668 9.709 9.647 9.751 4,320,740 9.6954 -0.43%
2005-12-22 0 23.45 23.45 23.50 23.20 23.50 1,682,056 39,372,886 23.408 9.730 9.730 9.751 9.626 9.751 4,053,868 9.7124 0.00%
2005-12-21 0 23.45 23.45 23.50 23.40 23.55 2,055,714 48,240,377 23.466 9.730 9.730 9.751 9.709 9.772 4,954,409 9.7369 0.00%
2005-12-20 0 23.45 23.50 23.55 23.40 23.50 1,581,254 37,073,757 23.446 9.730 9.751 9.772 9.709 9.751 3,810,929 9.7283 0.00%
2005-12-19 0 23.45 23.45 23.50 23.30 23.50 1,653,403 38,737,071 23.429 9.730 9.730 9.751 9.668 9.751 3,984,813 9.7212 0.64%
2005-12-16 0 23.30 23.20 23.35 23.25 23.35 1,309,764 30,533,941 23.313 9.668 9.626 9.689 9.647 9.689 3,156,620 9.6730 0.00%
2005-12-15 0 23.30 23.25 23.35 23.15 23.35 2,335,539 54,303,793 23.251 9.668 9.647 9.689 9.606 9.689 5,628,807 9.6475 0.22%
2005-12-14 0 23.25 23.20 23.30 23.15 23.30 1,726,923 40,056,571 23.195 9.647 9.626 9.668 9.606 9.668 4,162,001 9.6244 0.00%
2005-12-13 0 23.25 23.20 23.25 23.20 23.35 1,100,729 25,586,202 23.245 9.647 9.626 9.647 9.626 9.689 2,652,831 9.6449 -0.43%
2005-12-12 0 23.35 23.25 23.35 23.20 23.40 2,105,152 48,979,640 23.267 9.689 9.647 9.689 9.626 9.709 5,073,558 9.6539 0.65%
2005-12-09 0 23.20 23.15 23.20 23.15 23.35 1,497,357 34,750,067 23.208 9.626 9.606 9.626 9.606 9.689 3,608,731 9.6294 0.00%
2005-12-08 0 23.20 23.20 23.25 23.15 23.35 2,509,250 58,287,159 23.229 9.626 9.626 9.647 9.606 9.689 6,047,462 9.6383 -0.43%
2005-12-07 0 23.30 23.25 23.30 23.20 23.35 2,522,777 58,755,104 23.290 9.668 9.647 9.668 9.626 9.689 6,080,063 9.6636 0.43%
2005-12-06 0 23.20 23.20 23.25 23.20 23.35 1,969,427 45,839,630 23.276 9.626 9.626 9.647 9.626 9.689 4,746,452 9.6577 -0.64%
2005-12-05 0 23.35 23.30 23.35 23.30 23.40 1,344,410 31,371,634 23.335 9.689 9.668 9.689 9.668 9.709 3,240,119 9.6822 0.00%
2005-12-02 0 23.35 23.30 23.35 23.30 23.35 1,347,542 31,415,416 23.313 9.689 9.668 9.689 9.668 9.689 3,247,667 9.6732 0.43%
2005-12-01 0 23.25 23.20 23.25 23.15 23.30 2,090,618 48,528,578 23.213 9.647 9.626 9.647 9.606 9.668 5,038,530 9.6315 0.22%
2005-11-30 0 23.20 23.20 23.30 23.20 23.30 2,867,367 66,669,866 23.251 9.626 9.626 9.668 9.626 9.668 6,910,548 9.6476 -0.22%
2005-11-29 0 23.25 23.20 23.25 23.20 23.30 2,163,821 50,242,384 23.219 9.647 9.626 9.647 9.626 9.668 5,214,955 9.6343 -0.21%
2005-11-28 0 23.30 23.25 23.30 23.25 23.30 1,198,968 27,902,015 23.272 9.668 9.647 9.668 9.647 9.668 2,889,594 9.6560 0.22%
2005-11-25 0 23.25 23.15 23.30 23.10 23.30 1,477,784 34,240,673 23.170 9.647 9.606 9.668 9.585 9.668 3,561,559 9.6140 0.00%
2005-11-24 0 23.25 23.20 23.25 23.10 23.35 1,363,424 31,620,083 23.192 9.647 9.626 9.647 9.585 9.689 3,285,944 9.6228 0.00%
2005-11-23 0 23.25 23.20 23.30 23.20 23.30 2,248,796 52,290,281 23.253 9.647 9.626 9.668 9.626 9.668 5,419,750 9.6481 0.43%
2005-11-22 0 23.15 23.10 23.20 23.05 23.25 1,877,700 43,464,427 23.148 9.606 9.585 9.626 9.564 9.647 4,525,384 9.6046 0.00%
2005-11-21 0 23.15 23.15 23.20 23.00 23.20 2,235,756 51,661,049 23.107 9.606 9.606 9.626 9.543 9.626 5,388,323 9.5876 0.22%
2005-11-18 0 23.10 23.05 23.10 23.05 23.20 2,940,735 67,976,646 23.116 9.585 9.564 9.585 9.564 9.626 7,087,370 9.5912 0.22%
2005-11-17 0 23.05 23.00 23.05 22.90 23.10 2,152,640 49,421,780 22.959 9.564 9.543 9.564 9.502 9.585 5,188,008 9.5262 0.22%
2005-11-16 0 23.00 22.95 23.00 22.80 23.00 1,972,756 45,188,726 22.906 9.543 9.523 9.543 9.460 9.543 4,754,475 9.5045 0.44%
2005-11-15 0 22.90 22.90 22.95 22.85 22.95 1,347,330 30,851,711 22.898 9.502 9.502 9.523 9.481 9.523 3,247,156 9.5011 -0.22%
2005-11-14 0 22.95 22.95 23.00 22.90 23.20 1,217,360 27,952,863 22.962 9.523 9.523 9.543 9.502 9.626 2,933,920 9.5275 -0.43%
2005-11-11 0 23.05 23.00 23.10 22.95 23.10 2,318,599 53,405,255 23.033 9.564 9.543 9.585 9.523 9.585 5,587,980 9.5572 0.22%
2005-11-10 0 23.00 22.90 22.95 22.85 23.00 882,566 20,241,551 22.935 9.543 9.502 9.523 9.481 9.543 2,127,044 9.5163 0.22%
2005-11-09 0 22.95 22.95 23.00 22.85 23.00 1,357,337 31,134,663 22.938 9.523 9.523 9.543 9.481 9.543 3,271,274 9.5176 0.22%
2005-11-08 0 22.90 22.85 22.90 22.85 22.90 1,366,412 31,253,012 22.872 9.502 9.481 9.502 9.481 9.502 3,293,145 9.4903 0.00%
2005-11-07 0 22.90 22.85 22.90 22.70 22.90 3,350,122 76,425,904 22.813 9.502 9.481 9.502 9.419 9.502 8,074,020 9.4657 0.22%
2005-11-04 0 22.85 22.80 22.90 22.75 22.95 1,040,311 23,751,839 22.831 9.481 9.460 9.502 9.440 9.523 2,507,220 9.4734 -0.22%
2005-11-03 0 22.90 22.85 22.90 22.80 22.90 1,595,620 36,408,368 22.818 9.502 9.481 9.502 9.460 9.502 3,845,552 9.4677 0.22%
2005-11-02 0 22.85 22.75 22.90 22.65 22.90 1,884,498 42,897,071 22.763 9.481 9.440 9.502 9.398 9.502 4,541,767 9.4450 0.44%
2005-11-01 0 22.75 22.70 22.75 22.65 22.80 1,456,886 33,136,341 22.745 9.440 9.419 9.440 9.398 9.460 3,511,194 9.4373 0.44%
2005-10-31 0 22.65 22.60 22.65 22.60 22.75 3,855,526 87,373,591 22.662 9.398 9.377 9.398 9.377 9.440 9,292,078 9.4030 1.12%
2005-10-28 0 22.40 22.35 22.40 22.35 22.55 4,617,964 103,756,987 22.468 9.294 9.274 9.294 9.274 9.357 11,129,605 9.3226 -0.88%
2005-10-27 0 22.60 22.55 22.60 22.45 22.60 2,591,665 58,398,166 22.533 9.377 9.357 9.377 9.315 9.377 6,246,088 9.3496 0.00%
2005-10-26 0 22.60 22.55 22.60 22.50 22.70 2,872,544 64,806,430 22.561 9.377 9.357 9.377 9.336 9.419 6,923,025 9.3610 -0.44%
2005-10-25 0 22.70 22.65 22.70 22.60 22.75 2,733,674 61,953,311 22.663 9.419 9.398 9.419 9.377 9.440 6,588,339 9.4035 0.22%
2005-10-24 0 22.65 22.55 22.65 22.50 22.70 3,074,369 69,411,736 22.578 9.398 9.357 9.398 9.336 9.419 7,409,437 9.3680 -0.22%
2005-10-21 0 22.70 22.60 22.70 22.50 22.70 4,196,436 94,816,413 22.595 9.419 9.377 9.419 9.336 9.419 10,113,694 9.3751 0.89%
2005-10-20 0 22.50 22.45 22.50 22.40 22.65 2,102,304 47,304,389 22.501 9.336 9.315 9.336 9.294 9.398 5,066,695 9.3363 0.00%
2005-10-19 0 22.50 22.40 22.50 22.40 22.50 2,900,505 65,113,919 22.449 9.336 9.294 9.336 9.294 9.336 6,990,413 9.3147 -0.22%
2005-10-18 0 22.55 22.55 22.60 22.45 22.70 1,834,806 41,366,018 22.545 9.357 9.357 9.377 9.315 9.419 4,422,006 9.3546 0.45%
2005-10-17 0 22.45 22.45 22.50 22.30 22.65 2,517,753 56,466,907 22.428 9.315 9.315 9.336 9.253 9.398 6,067,955 9.3058 -0.66%
2005-10-14 0 22.60 22.55 22.60 22.50 22.75 1,712,538 38,678,478 22.585 9.377 9.357 9.377 9.336 9.440 4,127,332 9.3713 -0.22%
2005-10-13 0 22.65 22.65 22.70 22.55 22.70 2,996,211 67,807,337 22.631 9.398 9.398 9.419 9.357 9.419 7,221,071 9.3902 0.22%
2005-10-12 0 22.60 22.60 22.65 22.60 22.85 4,920,973 111,645,571 22.688 9.377 9.377 9.398 9.377 9.481 11,859,877 9.4137 -0.66%
2005-10-10 0 22.75 22.70 22.75 22.70 22.90 2,219,094 50,460,183 22.739 9.440 9.419 9.440 9.419 9.502 5,348,166 9.4350 -0.22%
2005-10-07 0 22.80 22.65 22.70 22.60 22.85 3,688,376 83,842,225 22.731 9.460 9.398 9.419 9.377 9.481 8,889,235 9.4319 0.22%
2005-10-06 0 22.75 22.70 22.75 22.65 22.80 4,927,631 112,000,917 22.729 9.440 9.419 9.440 9.398 9.460 11,875,923 9.4309 -0.44%
2005-10-05 0 22.85 22.85 22.90 22.75 22.90 2,988,647 68,235,508 22.832 9.481 9.481 9.502 9.440 9.502 7,202,841 9.4734 -0.22%
2005-10-04 0 22.90 22.90 22.95 22.80 23.00 2,041,349 46,797,721 22.925 9.502 9.502 9.523 9.460 9.543 4,919,789 9.5121 0.44%
2005-10-03 0 22.80 22.80 22.90 22.75 23.05 6,655,479 152,595,992 22.928 9.460 9.460 9.502 9.440 9.564 16,040,154 9.5134 0.44%
2005-09-30 0 22.70 22.70 22.75 22.70 22.80 3,653,806 83,095,842 22.742 9.419 9.419 9.440 9.419 9.460 8,805,919 9.4364 -0.44%
2005-09-29 0 22.80 22.70 22.80 22.65 22.90 2,816,725 64,211,986 22.797 9.460 9.419 9.460 9.398 9.502 6,788,497 9.4589 0.00%
2005-09-28 0 22.80 22.70 22.80 22.65 23.00 2,704,139 61,503,026 22.744 9.460 9.419 9.460 9.398 9.543 6,517,158 9.4371 0.66%
2005-09-27 0 22.65 22.60 22.65 22.60 23.00 1,745,139 39,762,488 22.785 9.398 9.377 9.398 9.377 9.543 4,205,903 9.4540 -0.66%
2005-09-26 0 22.80 22.85 23.00 22.55 22.95 2,804,123 63,548,749 22.663 9.460 9.481 9.543 9.357 9.523 6,758,126 9.4033 0.88%
2005-09-23 0 22.60 22.55 22.60 22.50 22.70 1,778,101 40,150,262 22.580 9.377 9.357 9.377 9.336 9.419 4,285,343 9.3692 -0.44%
2005-09-22 0 22.70 22.60 22.70 22.55 22.75 3,344,820 75,660,246 22.620 9.419 9.377 9.419 9.357 9.440 8,061,242 9.3857 0.44%
2005-09-21 0 22.60 22.55 22.60 22.55 22.65 4,216,110 95,264,345 22.595 9.377 9.357 9.377 9.357 9.398 10,161,110 9.3754 0.00%
2005-09-20 0 22.60 22.60 22.65 22.45 22.75 3,154,591 71,283,519 22.597 9.377 9.377 9.398 9.315 9.440 7,602,777 9.3760 0.44%
2005-09-16 0 22.50 22.45 22.50 22.45 22.60 1,952,963 43,976,437 22.518 9.336 9.315 9.336 9.315 9.377 4,706,773 9.3432 0.00%
2005-09-15 0 22.50 22.50 22.55 22.50 22.60 1,886,170 42,514,210 22.540 9.336 9.336 9.357 9.336 9.377 4,545,797 9.3524 -0.22%
2005-09-14 0 22.55 22.55 22.60 22.50 22.65 3,596,124 81,212,892 22.583 9.357 9.357 9.377 9.336 9.398 8,666,902 9.3705 -0.22%
2005-09-13 0 22.60 22.55 22.60 22.55 22.75 4,890,411 110,694,054 22.635 9.377 9.357 9.377 9.357 9.440 11,786,221 9.3918 -0.88%
2005-09-12 0 22.80 22.70 22.80 22.70 22.85 2,444,971 55,651,515 22.762 9.460 9.419 9.460 9.419 9.481 5,892,545 9.4444 -0.22%
2005-09-09 0 22.85 22.80 22.85 22.80 22.90 2,221,660 50,738,359 22.838 9.481 9.460 9.481 9.460 9.502 5,354,351 9.4761 -0.22%
2005-09-08 0 22.90 22.90 22.95 22.80 23.00 1,869,345 42,835,220 22.915 9.502 9.502 9.523 9.460 9.543 4,505,248 9.5079 -0.22%
2005-09-07 0 22.95 22.95 23.05 22.90 23.10 3,379,114 77,615,818 22.969 9.523 9.523 9.564 9.502 9.585 8,143,893 9.5306 -0.22%
2005-09-06 0 23.00 23.00 23.05 22.90 23.20 5,732,116 131,758,390 22.986 9.543 9.543 9.564 9.502 9.626 13,814,786 9.5375 -0.22%
2005-09-05 0 23.05 23.00 23.05 23.00 23.20 3,166,283 72,977,811 23.048 9.564 9.543 9.564 9.543 9.626 7,630,956 9.5634 0.00%
2005-09-02 0 23.05 22.95 23.05 22.90 23.10 4,559,530 104,819,694 22.989 9.564 9.523 9.564 9.502 9.585 10,988,775 9.5388 0.44%
2005-09-01 0 22.95 22.85 22.95 22.80 23.00 3,354,301 76,804,705 22.897 9.523 9.481 9.523 9.460 9.543 8,084,092 9.5007 1.10%
2005-08-31 0 22.70 22.65 22.80 22.60 22.80 1,692,780 38,386,511 22.677 9.419 9.398 9.460 9.377 9.460 4,079,714 9.4091 0.22%
2005-08-30 0 22.65 22.65 22.70 22.60 22.85 2,422,068 54,934,283 22.681 9.398 9.398 9.419 9.377 9.481 5,837,347 9.4108 0.00%
2005-08-29 0 22.65 22.65 22.75 22.60 22.75 1,351,143 30,623,413 22.665 9.398 9.398 9.440 9.377 9.440 3,256,346 9.4042 -0.66%
2005-08-26 0 22.80 22.75 22.85 22.50 22.85 2,176,693 49,518,663 22.749 9.460 9.440 9.481 9.336 9.481 5,245,977 9.4394 0.88%
2005-08-25 0 22.60 22.65 22.70 22.55 22.75 3,276,641 74,153,935 22.631 9.377 9.398 9.419 9.357 9.440 7,896,926 9.3902 -0.66%
2005-08-24 0 22.75 22.70 22.80 22.70 22.90 3,481,298 79,295,565 22.778 9.440 9.419 9.460 9.419 9.502 8,390,163 9.4510 -0.44%
2005-08-23 0 22.85 22.80 22.85 22.80 23.10 2,673,755 61,212,312 22.894 9.481 9.460 9.481 9.460 9.585 6,443,930 9.4992 -0.65%
2005-08-22 0 23.00 23.00 23.05 22.80 23.10 2,737,327 62,867,656 22.967 9.543 9.543 9.564 9.460 9.585 6,597,143 9.5295 0.00%
2005-08-19 0 23.00 22.90 23.05 22.85 23.10 2,751,769 63,136,726 22.944 9.543 9.502 9.564 9.481 9.585 6,631,949 9.5201 -0.22%
2005-08-18 0 23.05 22.95 23.00 22.90 23.40 7,238,197 166,967,507 23.068 9.564 9.523 9.543 9.502 9.709 17,444,543 9.5713 -1.16%
2005-08-17 0 23.65 23.60 23.70 23.50 23.65 2,409,424 56,857,581 23.598 9.676 9.656 9.697 9.615 9.676 5,889,047 9.6548 0.21%
2005-08-16 0 23.60 23.60 23.65 23.55 23.80 3,511,265 83,103,929 23.668 9.656 9.656 9.676 9.635 9.737 8,582,136 9.6834 -0.42%
2005-08-15 0 23.70 23.65 23.70 23.45 23.70 4,818,933 113,440,922 23.541 9.697 9.676 9.697 9.594 9.697 11,778,302 9.6313 0.85%
2005-08-12 0 23.50 23.45 23.50 23.45 23.55 5,152,290 121,034,286 23.491 9.615 9.594 9.615 9.594 9.635 12,593,084 9.6112 -0.21%
2005-08-11 0 23.55 23.55 23.60 23.45 23.65 5,529,632 130,150,248 23.537 9.635 9.635 9.656 9.594 9.676 13,515,373 9.6298 0.00%
2005-08-10 0 23.55 23.50 23.55 23.45 23.60 3,575,116 84,074,909 23.517 9.635 9.615 9.635 9.594 9.656 8,738,199 9.6215 0.00%
2005-08-09 0 23.55 23.55 23.60 23.45 23.70 3,329,929 78,443,339 23.557 9.635 9.635 9.656 9.594 9.697 8,138,920 9.6381 -0.42%
2005-08-08 0 23.65 23.60 23.65 23.50 23.70 2,582,544 60,942,492 23.598 9.676 9.656 9.676 9.615 9.697 6,312,182 9.6547 0.21%
2005-08-05 0 23.60 23.55 23.60 23.50 23.70 4,231,419 99,782,821 23.581 9.656 9.635 9.656 9.615 9.697 10,342,317 9.6480 -0.42%
2005-08-04 0 23.70 23.65 23.70 23.60 24.00 6,624,861 157,152,942 23.722 9.697 9.676 9.697 9.656 9.819 16,192,301 9.7054 -1.25%
2005-08-03 0 24.00 23.95 24.00 23.90 24.15 10,365,865 249,208,234 24.041 9.819 9.799 9.819 9.778 9.881 25,335,959 9.8361 0.00%
2005-08-02 0 24.00 23.95 24.00 23.80 24.10 10,150,117 243,517,335 23.992 9.819 9.799 9.819 9.737 9.860 24,808,634 9.8158 1.05%
2005-08-01 0 23.75 23.70 23.75 23.55 23.80 4,224,810 100,146,573 23.704 9.717 9.697 9.717 9.635 9.737 10,326,163 9.6983 0.42%
2005-07-29 0 23.65 23.55 23.65 23.55 23.80 3,182,192 75,196,632 23.630 9.676 9.635 9.676 9.635 9.737 7,777,825 9.6681 -0.21%
2005-07-28 0 23.70 23.65 23.70 23.65 23.85 2,336,579 55,448,333 23.731 9.697 9.676 9.697 9.676 9.758 5,711,001 9.7090 -0.21%
2005-07-27 0 23.75 23.75 23.80 23.60 23.80 3,146,380 74,622,953 23.717 9.717 9.717 9.737 9.656 9.737 7,690,295 9.7035 -0.21%
2005-07-26 0 23.80 23.75 23.80 23.65 23.85 3,625,745 86,109,332 23.749 9.737 9.717 9.737 9.676 9.758 8,861,945 9.7168 0.21%
2005-07-25 0 23.75 23.75 23.80 23.70 23.85 3,843,897 91,421,031 23.783 9.717 9.717 9.737 9.697 9.758 9,395,146 9.7307 0.42%
2005-07-22 0 23.65 23.65 23.70 23.55 23.80 8,496,362 201,178,274 23.678 9.676 9.676 9.697 9.635 9.737 20,766,572 9.6876 0.85%
2005-07-21 0 23.45 23.40 23.50 23.40 23.55 2,222,926 52,157,695 23.464 9.594 9.574 9.615 9.574 9.635 5,433,214 9.5998 0.21%
2005-07-20 0 23.40 23.35 23.40 23.30 23.65 1,781,651 41,762,643 23.440 9.574 9.553 9.574 9.533 9.676 4,354,662 9.5903 -0.64%
2005-07-19 0 23.55 23.55 23.60 23.50 23.70 3,503,749 82,649,767 23.589 9.635 9.635 9.656 9.615 9.697 8,563,766 9.6511 0.21%
2005-07-18 0 23.50 23.50 23.55 23.35 23.60 7,881,661 185,235,510 23.502 9.615 9.615 9.635 9.553 9.656 19,264,137 9.6156 1.08%
2005-07-15 0 23.25 23.25 23.30 23.05 23.40 12,250,290 285,021,196 23.266 9.512 9.512 9.533 9.431 9.574 29,941,819 9.5192 0.87%
2005-07-14 0 23.05 23.05 23.10 22.95 23.20 3,024,789 69,752,397 23.060 9.431 9.431 9.451 9.390 9.492 7,393,105 9.4348 0.44%
2005-07-13 0 22.95 22.90 22.95 22.85 23.00 1,169,260 26,813,648 22.932 9.390 9.369 9.390 9.349 9.410 2,857,873 9.3824 0.44%
2005-07-12 0 22.85 22.80 22.85 22.80 23.00 3,211,025 73,308,695 22.830 9.349 9.328 9.349 9.328 9.410 7,848,298 9.3407 0.22%
2005-07-11 0 22.80 22.80 22.85 22.80 22.95 1,444,882 32,977,792 22.824 9.328 9.328 9.349 9.328 9.390 3,531,540 9.3381 0.00%
2005-07-08 0 22.80 22.75 22.80 22.70 22.85 2,112,745 48,099,913 22.767 9.328 9.308 9.328 9.287 9.349 5,163,913 9.3146 0.22%
2005-07-07 0 22.75 22.75 22.80 22.75 22.90 2,743,494 62,642,500 22.833 9.308 9.308 9.328 9.308 9.369 6,705,572 9.3419 -0.66%
2005-07-06 0 22.90 22.85 22.90 22.85 23.00 1,265,050 29,011,221 22.933 9.369 9.349 9.369 9.349 9.410 3,092,000 9.3827 -0.43%
2005-07-05 0 23.00 22.95 23.00 22.85 23.00 1,933,327 44,351,959 22.941 9.410 9.390 9.410 9.349 9.410 4,725,384 9.3859 0.22%
2005-07-04 0 22.95 22.90 22.95 22.85 23.00 2,176,099 49,881,500 22.922 9.390 9.369 9.390 9.349 9.410 5,318,761 9.3784 0.00%
2005-06-30 0 22.95 22.90 22.95 22.90 23.00 2,441,735 55,970,013 22.922 9.390 9.369 9.390 9.369 9.410 5,968,021 9.3783 0.00%
2005-06-29 0 22.95 22.90 22.95 22.90 23.00 2,020,895 46,373,290 22.947 9.390 9.369 9.390 9.369 9.410 4,939,415 9.3884 0.22%
2005-06-28 0 22.90 22.80 22.90 22.80 22.95 908,949 20,769,631 22.850 9.369 9.328 9.369 9.328 9.390 2,221,628 9.3488 0.44%
2005-06-27 0 22.80 22.80 22.85 22.80 23.00 1,632,331 37,231,965 22.809 9.328 9.328 9.349 9.328 9.410 3,989,698 9.3320 -0.44%
2005-06-24 0 22.90 22.80 22.90 22.80 23.00 4,366,689 99,697,333 22.831 9.369 9.328 9.369 9.328 9.410 10,672,940 9.3411 -0.22%
2005-06-23 0 22.95 22.90 22.95 22.90 23.00 2,252,385 51,676,731 22.943 9.390 9.369 9.390 9.369 9.410 5,505,217 9.3869 0.22%
2005-06-22 0 22.90 22.90 22.95 22.85 22.95 4,382,553 100,405,914 22.910 9.369 9.369 9.390 9.349 9.390 10,711,714 9.3735 0.44%
2005-06-21 0 22.80 22.80 22.85 22.80 22.90 2,403,934 54,872,524 22.826 9.328 9.328 9.349 9.328 9.369 5,875,629 9.3390 -0.22%
2005-06-20 0 22.85 22.80 22.85 22.80 22.85 1,931,831 44,069,384 22.812 9.349 9.328 9.349 9.328 9.349 4,721,728 9.3333 0.66%
2005-06-17 0 22.70 22.70 22.75 22.70 22.80 3,248,526 73,952,948 22.765 9.287 9.287 9.308 9.287 9.328 7,939,957 9.3140 -0.22%
2005-06-16 0 22.75 22.75 22.80 22.75 22.85 2,564,794 58,481,867 22.802 9.308 9.308 9.328 9.308 9.349 6,268,798 9.3290 -0.22%
2005-06-15 0 22.80 22.75 22.85 22.80 22.90 1,749,748 39,951,728 22.833 9.328 9.308 9.349 9.328 9.369 4,276,685 9.3418 0.00%
2005-06-14 0 22.80 22.80 22.85 22.80 22.90 1,956,592 44,674,700 22.833 9.328 9.328 9.349 9.328 9.369 4,782,248 9.3418 0.00%
2005-06-13 0 22.80 22.75 22.80 22.75 22.85 1,398,621 31,835,868 22.762 9.328 9.308 9.328 9.308 9.349 3,418,471 9.3129 0.22%
2005-06-10 0 22.75 22.75 22.80 22.65 22.85 2,617,873 59,494,707 22.726 9.308 9.308 9.328 9.267 9.349 6,398,532 9.2982 0.00%
2005-06-09 0 22.75 22.70 22.75 22.70 22.80 1,424,228 32,419,064 22.763 9.308 9.287 9.308 9.287 9.328 3,481,059 9.3130 -0.22%
2005-06-08 0 22.80 22.75 22.80 22.70 22.85 1,152,859 26,239,911 22.761 9.328 9.308 9.328 9.287 9.349 2,817,786 9.3122 0.66%
2005-06-07 0 22.65 22.65 22.70 22.65 22.85 1,131,203 25,663,562 22.687 9.267 9.267 9.287 9.267 9.349 2,764,855 9.2821 0.00%
2005-06-06 0 22.65 22.65 22.70 22.60 22.70 1,726,334 39,141,426 22.673 9.267 9.267 9.287 9.246 9.287 4,219,458 9.2764 -0.44%
2005-06-03 0 22.75 22.70 22.75 22.65 22.75 1,188,460 26,992,445 22.712 9.308 9.287 9.308 9.267 9.308 2,904,801 9.2924 0.22%
2005-06-02 0 22.70 22.70 22.75 22.60 22.90 1,827,758 41,514,364 22.713 9.287 9.287 9.308 9.246 9.369 4,467,355 9.2928 -0.44%
2005-06-01 0 22.80 22.80 22.85 22.75 22.90 935,002 21,347,718 22.832 9.328 9.328 9.349 9.308 9.369 2,285,306 9.3413 -0.44%
2005-05-31 0 22.90 22.85 22.90 22.80 23.00 3,208,341 73,560,097 22.928 9.369 9.349 9.369 9.328 9.410 7,841,738 9.3806 0.44%
2005-05-30 0 22.80 22.75 22.80 22.70 22.80 2,320,122 52,776,183 22.747 9.328 9.308 9.328 9.287 9.328 5,670,778 9.3067 0.22%
2005-05-27 0 22.75 22.75 22.80 22.65 22.90 3,493,717 79,532,564 22.764 9.308 9.308 9.328 9.267 9.369 8,539,246 9.3138 0.89%
2005-05-26 0 22.55 22.50 22.55 22.50 22.65 3,406,054 76,863,320 22.567 9.226 9.206 9.226 9.206 9.267 8,324,983 9.2329 -0.44%
2005-05-25 0 22.65 22.60 22.65 22.50 22.75 2,753,390 62,248,174 22.608 9.267 9.246 9.267 9.206 9.308 6,729,759 9.2497 -0.44%
2005-05-24 0 22.75 22.70 22.75 22.65 22.80 1,375,282 31,267,935 22.736 9.308 9.287 9.308 9.267 9.328 3,361,426 9.3020 0.22%
2005-05-23 0 22.70 22.65 22.70 22.65 22.80 601,723 13,640,528 22.669 9.287 9.267 9.287 9.267 9.328 1,470,715 9.2748 0.22%
2005-05-20 0 22.65 22.65 22.70 22.55 22.75 2,417,047 54,816,332 22.679 9.267 9.267 9.287 9.226 9.308 5,907,679 9.2788 0.44%
2005-05-19 0 22.55 22.50 22.55 22.40 22.70 1,231,659 27,732,126 22.516 9.226 9.206 9.226 9.165 9.287 3,010,387 9.2121 0.67%
2005-05-18 0 22.40 22.35 22.40 22.35 22.50 1,798,761 40,332,129 22.422 9.165 9.144 9.165 9.144 9.206 4,396,482 9.1737 0.00%
2005-05-17 0 22.40 22.35 22.40 22.35 22.75 3,610,473 80,978,971 22.429 9.165 9.144 9.165 9.144 9.308 8,824,618 9.1765 -1.54%
2005-05-13 0 22.75 22.70 22.75 22.70 22.85 1,341,669 30,511,298 22.741 9.308 9.287 9.308 9.287 9.349 3,279,270 9.3043 -0.22%
2005-05-12 0 22.80 22.75 22.80 22.75 22.95 1,682,253 38,366,436 22.807 9.328 9.308 9.328 9.308 9.390 4,111,716 9.3310 -0.22%
2005-05-11 0 22.85 22.80 22.85 22.80 22.95 1,038,107 23,730,976 22.860 9.349 9.328 9.349 9.328 9.390 2,537,312 9.3528 -0.22%
2005-05-10 0 22.90 22.90 23.00 22.85 23.15 1,804,362 41,493,257 22.996 9.369 9.369 9.410 9.349 9.472 4,410,171 9.4085 -1.08%
2005-05-09 0 23.15 23.05 23.15 23.00 23.15 2,199,364 50,734,361 23.068 9.472 9.431 9.472 9.410 9.472 5,375,624 9.4379 0.00%
2005-05-06 0 23.15 23.10 23.15 23.00 23.15 1,797,410 41,459,728 23.066 9.472 9.451 9.472 9.410 9.472 4,393,180 9.4373 0.65%
2005-05-05 0 23.00 23.00 23.10 23.00 23.10 2,132,349 49,167,452 23.058 9.410 9.410 9.451 9.410 9.451 5,211,828 9.4338 0.00%
2005-05-04 0 23.00 22.95 23.00 22.95 23.05 1,057,731 24,313,138 22.986 9.410 9.390 9.410 9.390 9.431 2,585,277 9.4045 0.22%
2005-05-03 0 22.95 22.90 23.00 22.90 23.10 1,188,312 27,283,859 22.960 9.390 9.369 9.410 9.369 9.451 2,904,439 9.3938 0.44%
2005-04-29 0 22.85 22.85 22.95 22.85 23.00 3,060,213 70,182,449 22.934 9.349 9.349 9.390 9.349 9.410 7,479,688 9.3831 -0.44%
2005-04-28 0 22.95 22.90 22.95 22.80 23.00 2,734,301 62,652,769 22.914 9.390 9.369 9.390 9.328 9.410 6,683,103 9.3748 0.44%
2005-04-27 0 22.85 22.80 22.85 22.75 22.85 1,407,187 32,108,183 22.817 9.349 9.328 9.349 9.308 9.349 3,439,407 9.3354 0.00%
2005-04-26 0 22.85 22.80 22.85 22.70 22.85 2,710,321 61,812,726 22.806 9.349 9.328 9.349 9.287 9.349 6,624,491 9.3309 0.66%
2005-04-25 0 22.70 22.70 22.75 22.65 22.85 1,988,866 45,185,132 22.719 9.287 9.287 9.308 9.267 9.349 4,861,131 9.2952 -0.22%
2005-04-22 0 22.75 22.70 22.75 22.55 22.75 3,970,120 89,803,049 22.620 9.308 9.287 9.308 9.226 9.308 9,703,657 9.2546 1.11%
2005-04-21 0 22.50 22.45 22.50 22.35 22.50 1,703,301 38,163,874 22.406 9.206 9.185 9.206 9.144 9.206 4,163,161 9.1670 0.22%
2005-04-20 0 22.45 22.40 22.45 22.35 22.60 1,354,313 30,360,831 22.418 9.185 9.165 9.185 9.144 9.246 3,310,174 9.1720 0.00%
2005-04-19 0 22.45 22.45 22.50 22.40 22.55 1,081,543 24,316,332 22.483 9.185 9.185 9.206 9.165 9.226 2,643,477 9.1986 0.00%
2005-04-18 0 22.45 22.45 22.50 22.40 22.55 3,950,836 88,831,236 22.484 9.185 9.185 9.206 9.165 9.226 9,656,524 9.1991 -1.10%
2005-04-15 0 22.70 22.65 22.70 22.55 22.70 4,789,110 108,294,042 22.613 9.287 9.267 9.287 9.226 9.287 11,705,410 9.2516 0.00%
2005-04-14 0 22.70 22.70 22.75 22.60 22.75 2,702,842 61,399,803 22.717 9.287 9.287 9.308 9.246 9.308 6,606,211 9.2943 0.00%
2005-04-13 0 22.70 22.65 22.70 22.55 22.70 1,400,861 31,710,983 22.637 9.287 9.267 9.287 9.226 9.287 3,423,946 9.2615 0.44%
2005-04-12 0 22.60 22.60 22.65 22.60 22.70 1,174,047 26,599,304 22.656 9.246 9.246 9.267 9.246 9.287 2,869,573 9.2694 -0.22%
2005-04-11 0 22.65 22.60 22.65 22.40 22.65 1,876,248 42,311,424 22.551 9.267 9.246 9.267 9.165 9.267 4,585,873 9.2265 0.00%
2005-04-08 0 22.65 22.60 22.65 22.55 22.75 1,721,581 38,970,423 22.636 9.267 9.246 9.267 9.226 9.308 4,207,840 9.2614 0.00%
2005-04-07 0 22.65 22.60 22.65 22.50 22.65 3,464,988 78,183,399 22.564 9.267 9.246 9.267 9.206 9.267 8,469,027 9.2317 0.22%
2005-04-06 0 22.60 22.60 22.65 22.55 22.80 2,489,967 56,399,504 22.651 9.246 9.246 9.267 9.226 9.328 6,085,908 9.2672 0.00%
2005-04-04 0 22.60 22.60 22.65 22.50 22.65 1,427,657 32,209,627 22.561 9.246 9.246 9.267 9.206 9.267 3,489,440 9.2306 -0.22%
2005-04-01 0 22.65 22.60 22.65 22.45 22.75 4,080,753 92,237,145 22.603 9.267 9.246 9.267 9.185 9.308 9,974,063 9.2477 0.89%
2005-03-31 0 22.45 22.40 22.45 22.30 22.55 2,636,160 59,148,533 22.437 9.185 9.165 9.185 9.124 9.226 6,443,229 9.1800 0.22%
2005-03-30 0 22.40 22.35 22.40 22.30 22.60 3,067,280 68,771,280 22.421 9.165 9.144 9.165 9.124 9.246 7,496,961 9.1732 -0.44%
2005-03-29 0 22.50 22.45 22.50 22.30 22.70 4,746,900 106,634,860 22.464 9.206 9.185 9.206 9.124 9.287 11,602,241 9.1909 -0.66%
2005-03-24 0 22.65 22.55 22.65 22.50 22.65 3,542,595 80,001,536 22.583 9.267 9.226 9.267 9.206 9.267 8,658,712 9.2394 0.22%
2005-03-23 0 22.60 22.60 22.70 22.60 22.75 3,111,607 70,500,427 22.657 9.246 9.246 9.287 9.246 9.308 7,605,303 9.2699 -0.88%
2005-03-22 0 22.80 22.80 22.85 22.80 22.90 1,378,186 31,470,192 22.835 9.328 9.328 9.349 9.328 9.369 3,368,524 9.3424 -0.22%
2005-03-21 0 22.85 22.85 22.90 22.85 23.00 764,928 17,506,273 22.886 9.349 9.349 9.369 9.349 9.410 1,869,616 9.3636 0.22%
2005-03-18 0 22.80 22.80 22.85 22.80 23.05 2,917,166 66,776,621 22.891 9.328 9.328 9.349 9.328 9.431 7,130,056 9.3655 -0.22%
2005-03-17 0 22.85 22.85 22.90 22.85 22.95 1,589,440 36,378,322 22.888 9.349 9.349 9.369 9.349 9.390 3,884,865 9.3641 -0.44%
2005-03-16 0 22.95 22.90 23.00 22.75 23.00 2,246,722 51,324,810 22.844 9.390 9.369 9.410 9.308 9.410 5,491,376 9.3464 0.66%
2005-03-15 0 22.80 22.80 22.90 22.80 23.00 2,983,354 68,218,318 22.866 9.328 9.328 9.369 9.328 9.410 7,291,831 9.3554 -0.44%
2005-03-14 0 22.90 22.90 22.95 22.80 23.00 1,035,577 23,734,008 22.919 9.369 9.369 9.390 9.328 9.410 2,531,129 9.3768 -0.43%
2005-03-11 0 23.00 23.00 23.05 22.85 23.05 1,853,979 42,626,678 22.992 9.410 9.410 9.431 9.349 9.431 4,531,444 9.4069 0.44%
2005-03-10 0 22.90 22.90 22.95 22.75 22.95 2,676,825 61,194,773 22.861 9.369 9.369 9.390 9.308 9.390 6,542,621 9.3533 -0.87%
2005-03-09 0 23.90 23.85 23.90 23.75 23.95 3,466,292 82,691,741 23.856 9.451 9.431 9.451 9.392 9.471 8,765,625 9.4336 0.63%
2005-03-08 0 23.75 23.75 23.80 23.70 23.80 2,050,800 48,732,471 23.763 9.392 9.392 9.412 9.372 9.412 5,186,102 9.3967 0.00%
2005-03-07 0 23.75 23.70 23.75 23.65 23.80 3,371,148 79,916,673 23.706 9.392 9.372 9.392 9.352 9.412 8,525,023 9.3744 0.64%
2005-03-04 0 23.60 23.55 23.60 23.55 23.80 4,069,780 96,226,083 23.644 9.332 9.313 9.332 9.313 9.412 10,291,737 9.3498 -0.21%
2005-03-03 0 23.65 23.65 23.70 23.55 23.75 4,266,568 100,874,065 23.643 9.352 9.352 9.372 9.313 9.392 10,789,378 9.3494 0.42%
2005-03-02 0 23.55 23.55 23.60 23.55 23.80 4,658,554 110,386,653 23.695 9.313 9.313 9.332 9.313 9.412 11,780,639 9.3702 -0.63%
2005-03-01 0 23.70 23.70 23.75 23.60 23.75 3,566,093 84,576,526 23.717 9.372 9.372 9.392 9.332 9.392 9,018,003 9.3786 -0.21%
2005-02-28 0 23.75 23.70 23.75 23.70 23.85 3,745,090 89,034,813 23.774 9.392 9.372 9.392 9.372 9.431 9,470,654 9.4011 0.21%
2005-02-25 0 23.70 23.70 23.75 23.65 23.85 4,772,072 113,382,895 23.760 9.372 9.372 9.392 9.352 9.431 12,067,706 9.3956 -0.42%
2005-02-24 0 23.80 23.75 23.80 23.70 23.85 3,134,120 74,422,334 23.746 9.412 9.392 9.412 9.372 9.431 7,925,622 9.3901 0.21%
2005-02-23 0 23.75 23.70 23.80 23.55 23.80 3,497,522 82,819,143 23.679 9.392 9.372 9.412 9.313 9.412 8,844,600 9.3638 0.21%
2005-02-22 0 23.70 23.65 23.70 23.60 23.80 2,471,213 58,534,125 23.686 9.372 9.352 9.372 9.332 9.412 6,249,250 9.3666 -0.42%
2005-02-21 0 23.80 23.65 23.80 23.50 23.80 2,259,911 53,563,046 23.701 9.412 9.352 9.412 9.293 9.412 5,714,906 9.3725 0.42%
2005-02-18 0 23.70 23.65 23.70 23.45 23.70 2,857,665 67,483,058 23.615 9.372 9.352 9.372 9.273 9.372 7,226,517 9.3383 0.85%
2005-02-17 0 23.50 23.50 23.55 23.50 23.70 4,094,436 96,557,286 23.583 9.293 9.293 9.313 9.293 9.372 10,354,087 9.3255 -0.63%
2005-02-16 0 23.65 23.55 23.60 23.45 23.65 4,812,815 113,450,008 23.572 9.352 9.313 9.332 9.273 9.352 12,170,737 9.3215 0.21%
2005-02-15 0 23.60 23.60 23.65 23.40 23.90 6,602,837 155,394,992 23.535 9.332 9.332 9.352 9.253 9.451 16,697,379 9.3066 -0.84%
2005-02-14 0 23.80 23.65 23.80 23.60 23.80 5,472,472 129,749,646 23.710 9.412 9.352 9.412 9.332 9.412 13,838,891 9.3757 0.85%
2005-02-08 0 23.60 23.55 23.60 23.40 23.60 1,881,424 44,130,158 23.456 9.332 9.313 9.332 9.253 9.332 4,757,781 9.2754 0.85%
2005-02-07 0 23.40 23.35 23.40 23.35 23.45 8,331,681 194,847,100 23.386 9.253 9.234 9.253 9.234 9.273 21,069,312 9.2479 0.43%
2005-02-04 0 23.30 23.25 23.30 23.15 23.35 7,562,135 175,987,762 23.272 9.214 9.194 9.214 9.154 9.234 19,123,270 9.2028 0.87%
2005-02-03 0 23.10 23.10 23.15 22.90 23.40 7,813,936 181,261,024 23.197 9.135 9.135 9.154 9.056 9.253 19,760,029 9.1731 0.65%
2005-02-02 0 22.95 22.95 23.00 22.80 23.05 5,914,006 135,596,724 22.928 9.075 9.075 9.095 9.016 9.115 14,955,450 9.0667 0.22%
2005-02-01 0 22.90 22.85 22.90 22.65 23.30 4,712,824 108,623,124 23.048 9.056 9.036 9.056 8.957 9.214 11,917,878 9.1143 -1.51%
2005-01-31 0 23.25 23.20 23.25 23.10 23.35 3,552,127 82,590,669 23.251 9.194 9.174 9.194 9.135 9.234 8,982,686 9.1944 0.00%
2005-01-28 0 23.25 23.25 23.30 23.25 23.40 3,705,805 85,732,763 23.135 9.194 9.194 9.214 9.194 9.253 9,371,310 9.1484 -0.64%
2005-01-27 0 23.40 23.45 23.50 23.05 23.50 5,082,824 118,119,430 23.239 9.253 9.273 9.293 9.115 9.293 12,853,541 9.1896 1.52%
2005-01-26 0 23.05 23.00 23.05 22.95 23.15 2,696,024 62,161,481 23.057 9.115 9.095 9.115 9.075 9.154 6,817,756 9.1176 0.22%
2005-01-25 0 23.00 23.00 23.05 22.55 23.05 3,647,181 83,036,201 22.767 9.095 9.095 9.115 8.917 9.115 9,223,060 9.0031 2.00%
2005-01-24 0 22.55 22.50 22.55 22.50 22.90 4,866,642 110,194,101 22.643 8.917 8.897 8.917 8.897 9.056 12,306,856 8.9539 -1.31%
2005-01-21 0 22.85 22.80 22.85 22.75 23.00 4,410,800 100,866,998 22.868 9.036 9.016 9.036 8.996 9.095 11,154,114 9.0430 -0.65%
2005-01-20 0 23.00 23.00 23.05 22.90 23.10 2,666,143 61,387,125 23.025 9.095 9.095 9.115 9.056 9.135 6,742,193 9.1049 -0.43%
2005-01-19 0 23.10 23.05 23.10 23.05 23.25 4,088,497 94,486,311 23.110 9.135 9.115 9.135 9.115 9.194 10,339,068 9.1388 0.22%
2005-01-18 0 23.05 23.00 23.05 23.00 23.40 3,912,809 90,375,139 23.097 9.115 9.095 9.115 9.095 9.253 9,894,785 9.1336 0.00%
2005-01-17 0 23.05 23.05 23.10 23.05 23.20 3,190,393 73,676,300 23.093 9.115 9.115 9.135 9.115 9.174 8,067,926 9.1320 0.22%
2005-01-14 0 23.00 22.95 23.00 22.85 23.20 8,093,322 186,246,128 23.012 9.095 9.075 9.095 9.036 9.174 20,466,546 9.1000 -1.08%
2005-01-13 0 23.25 23.25 23.30 23.25 23.65 4,823,868 112,596,118 23.341 9.194 9.194 9.214 9.194 9.352 12,198,688 9.2302 -1.27%
2005-01-12 0 23.55 23.50 23.60 23.35 23.65 5,605,720 131,864,545 23.523 9.313 9.293 9.332 9.234 9.352 14,175,851 9.3021 -1.05%
2005-01-11 0 23.80 23.75 23.80 23.70 24.00 2,348,618 55,924,823 23.812 9.412 9.392 9.412 9.372 9.491 5,939,230 9.4162 -1.04%
2005-01-10 0 24.05 24.00 24.05 23.55 24.10 3,292,441 78,440,434 23.824 9.510 9.491 9.510 9.313 9.530 8,325,987 9.4212 1.48%
2005-01-07 0 23.70 23.65 23.70 23.40 23.90 4,700,187 111,138,534 23.646 9.372 9.352 9.372 9.253 9.451 11,885,922 9.3504 0.00%
2005-01-06 0 23.70 23.65 23.70 23.50 23.85 2,691,132 63,866,117 23.732 9.372 9.352 9.372 9.293 9.431 6,805,385 9.3846 0.00%
2005-01-05 0 23.70 23.65 23.75 23.65 23.95 5,370,296 127,582,893 23.757 9.372 9.352 9.392 9.352 9.471 13,580,506 9.3946 -1.86%
2005-01-04 0 24.15 24.10 24.15 23.95 24.30 2,836,309 68,298,467 24.080 9.550 9.530 9.550 9.471 9.609 7,172,512 9.5223 -0.82%
2005-01-03 0 24.35 24.35 24.40 24.15 24.40 2,176,547 52,928,060 24.317 9.629 9.629 9.649 9.550 9.649 5,504,093 9.6161 0.83%
2004-12-31 0 24.15 24.15 24.20 24.05 24.30 2,304,799 55,790,979 24.206 9.550 9.550 9.570 9.510 9.609 5,828,419 9.5722 0.21%
2004-12-30 0 24.10 24.05 24.15 24.00 24.15 1,789,331 43,093,721 24.084 9.530 9.510 9.550 9.491 9.550 4,524,894 9.5237 0.00%
2004-12-29 0 24.10 24.05 24.10 24.05 24.20 1,478,955 35,642,322 24.100 9.530 9.510 9.530 9.510 9.570 3,740,009 9.5300 0.42%
2004-12-28 0 24.00 23.90 24.00 23.75 24.10 1,646,474 39,397,617 23.928 9.491 9.451 9.491 9.392 9.530 4,163,635 9.4623 0.42%
2004-12-24 0 23.90 23.90 23.95 23.90 24.10 523,229 12,530,284 23.948 9.451 9.451 9.471 9.451 9.530 1,323,151 9.4700 0.00%
2004-12-23 0 23.90 23.85 23.90 23.85 24.10 1,559,792 37,363,738 23.954 9.451 9.431 9.451 9.431 9.530 3,944,431 9.4725 -0.62%
2004-12-22 0 24.05 24.00 24.05 23.80 24.05 2,576,688 61,761,787 23.969 9.510 9.491 9.510 9.412 9.510 6,515,977 9.4785 1.05%
2004-12-21 0 23.80 23.75 23.90 23.75 24.00 1,368,017 32,627,439 23.850 9.412 9.392 9.451 9.392 9.491 3,459,467 9.4313 -0.83%
2004-12-20 0 24.00 23.95 24.00 23.55 24.10 3,181,440 75,811,038 23.829 9.491 9.471 9.491 9.313 9.530 8,045,286 9.4230 1.48%
2004-12-17 0 23.65 23.75 23.80 23.55 23.85 2,831,864 67,035,512 23.672 9.352 9.392 9.412 9.313 9.431 7,161,271 9.3608 -0.84%
2004-12-16 0 23.85 23.80 23.85 23.80 24.10 1,142,553 27,380,291 23.964 9.431 9.412 9.431 9.412 9.530 2,889,310 9.4764 -0.42%
2004-12-15 0 23.95 23.95 24.00 23.75 24.10 2,466,630 59,029,703 23.931 9.471 9.471 9.491 9.392 9.530 6,237,661 9.4634 0.63%
2004-12-14 0 23.80 23.75 23.85 23.55 23.80 2,392,369 56,671,838 23.689 9.412 9.392 9.431 9.313 9.412 6,049,868 9.3675 1.49%
2004-12-13 0 23.45 23.45 23.50 23.35 23.55 2,003,698 47,016,431 23.465 9.273 9.273 9.293 9.234 9.313 5,066,989 9.2790 -0.42%
2004-12-10 0 23.55 23.55 23.60 23.50 23.90 2,783,448 65,861,704 23.662 9.313 9.313 9.332 9.293 9.451 7,038,836 9.3569 -1.05%
2004-12-09 0 23.80 23.75 23.80 23.65 23.95 2,388,995 56,756,576 23.758 9.412 9.392 9.412 9.352 9.471 6,041,336 9.3947 -0.63%
2004-12-08 0 23.95 23.90 23.95 23.80 23.95 3,058,540 72,973,128 23.859 9.471 9.451 9.471 9.412 9.471 7,734,494 9.4348 -0.21%
2004-12-07 0 24.00 23.95 24.00 23.85 24.10 3,002,256 72,031,121 23.992 9.491 9.471 9.491 9.431 9.530 7,592,162 9.4876 -0.83%
2004-12-06 0 24.20 24.20 24.25 24.00 24.35 2,769,322 66,809,126 24.125 9.570 9.570 9.589 9.491 9.629 7,003,114 9.5399 -0.82%
2004-12-03 0 24.40 24.35 24.40 24.30 24.45 1,571,985 38,334,365 24.386 9.649 9.629 9.649 9.609 9.669 3,975,265 9.6432 0.83%
2004-12-02 0 24.20 24.10 24.30 24.15 24.60 2,502,392 61,207,738 24.460 9.570 9.530 9.609 9.550 9.728 6,328,096 9.6724 -1.02%
2004-12-01 0 24.45 24.40 24.45 24.15 24.55 2,375,519 57,847,854 24.352 9.669 9.649 9.669 9.550 9.708 6,007,257 9.6297 0.00%
2004-11-30 0 24.45 24.40 24.60 24.40 24.65 2,213,920 54,368,810 24.558 9.669 9.649 9.728 9.649 9.748 5,598,603 9.7111 -0.20%
2004-11-29 0 24.50 24.50 24.55 24.45 24.65 3,315,766 81,351,694 24.535 9.688 9.688 9.708 9.669 9.748 8,384,972 9.7021 -0.20%
2004-11-26 0 24.55 24.50 24.55 24.40 24.70 4,792,798 117,551,373 24.527 9.708 9.688 9.708 9.649 9.767 12,120,118 9.6989 0.61%
2004-11-25 0 24.40 24.40 24.45 24.20 24.50 6,307,750 153,748,295 24.375 9.649 9.649 9.669 9.570 9.688 15,951,157 9.6387 1.04%
2004-11-24 0 24.15 24.15 24.20 23.95 24.20 6,500,383 156,705,880 24.107 9.550 9.550 9.570 9.471 9.570 16,438,291 9.5330 1.05%
2004-11-23 0 23.90 23.85 23.95 23.55 23.95 3,598,252 85,753,086 23.832 9.451 9.431 9.471 9.313 9.471 9,099,328 9.4241 1.49%
2004-11-22 0 23.55 23.55 23.65 23.45 23.65 3,750,452 88,377,127 23.564 9.313 9.313 9.352 9.273 9.352 9,484,214 9.3183 -0.42%
2004-11-19 0 23.65 23.65 23.70 23.55 23.80 2,029,729 47,965,827 23.632 9.352 9.352 9.372 9.313 9.412 5,132,817 9.3449 -0.21%
2004-11-18 0 23.70 23.70 23.75 23.65 23.85 1,377,353 32,674,624 23.723 9.372 9.372 9.392 9.352 9.431 3,483,076 9.3810 -0.21%
2004-11-17 0 23.75 23.65 23.70 23.50 23.75 3,391,192 80,258,695 23.667 9.392 9.352 9.372 9.293 9.392 8,575,710 9.3588 0.42%
2004-11-16 0 23.65 23.65 23.70 23.65 24.20 3,906,410 93,001,800 23.807 9.352 9.352 9.372 9.352 9.570 9,878,603 9.4145 -1.87%
2004-11-15 0 24.10 24.10 24.20 23.90 24.20 5,132,095 123,360,473 24.037 9.530 9.530 9.570 9.451 9.570 12,978,139 9.5053 1.47%
2004-11-12 0 23.75 23.70 23.75 23.50 23.75 3,525,947 83,445,819 23.666 9.392 9.372 9.392 9.293 9.392 8,916,481 9.3586 1.06%
2004-11-11 0 23.50 23.45 23.50 23.30 23.50 2,777,767 65,067,445 23.424 9.293 9.273 9.293 9.214 9.293 7,024,470 9.2630 0.43%
2004-11-10 0 23.40 23.35 23.40 23.20 23.40 3,549,584 82,581,912 23.265 9.253 9.234 9.253 9.174 9.253 8,976,255 9.2000 0.65%
2004-11-09 0 23.25 23.20 23.25 23.20 23.35 2,446,721 56,883,813 23.249 9.194 9.174 9.194 9.174 9.234 6,187,314 9.1936 -0.43%
2004-11-08 0 23.35 23.35 23.40 23.15 23.40 2,892,965 67,369,253 23.287 9.234 9.234 9.253 9.154 9.253 7,315,785 9.2088 0.65%
2004-11-05 0 23.20 23.15 23.20 23.05 23.20 4,134,797 95,728,753 23.152 9.174 9.154 9.174 9.115 9.174 10,456,153 9.1553 1.09%
2004-11-04 0 22.95 22.95 23.00 22.90 23.25 5,316,516 122,327,145 23.009 9.075 9.075 9.095 9.056 9.194 13,444,506 9.0987 -0.43%
2004-11-03 0 23.05 23.00 23.05 22.70 23.15 8,911,958 204,621,614 22.960 9.115 9.095 9.115 8.977 9.154 22,536,728 9.0795 1.10%
2004-11-02 0 22.80 22.75 22.80 22.40 22.80 5,575,490 126,020,849 22.603 9.016 8.996 9.016 8.858 9.016 14,099,404 8.9380 1.79%
2004-11-01 0 22.40 22.35 22.40 22.25 22.40 1,947,349 43,473,705 22.325 8.858 8.838 8.858 8.799 8.858 4,924,493 8.8281 0.45%
2004-10-29 0 22.30 22.25 22.30 22.05 22.30 3,901,571 86,608,572 22.198 8.818 8.799 8.818 8.719 8.818 9,866,366 8.7782 0.45%
2004-10-28 0 22.20 22.15 22.20 22.00 22.20 5,903,641 130,249,199 22.063 8.779 8.759 8.779 8.700 8.779 14,929,239 8.7244 1.37%
2004-10-27 0 21.90 21.85 21.90 21.85 21.95 2,775,373 60,809,684 21.910 8.660 8.640 8.660 8.640 8.680 7,018,416 8.6643 0.00%
2004-10-26 0 21.90 21.85 21.90 21.80 21.90 1,462,332 31,935,376 21.839 8.660 8.640 8.660 8.621 8.660 3,697,973 8.6359 0.46%
2004-10-25 0 21.80 21.75 21.80 21.60 21.85 7,274,149 158,131,734 21.739 8.621 8.601 8.621 8.542 8.640 18,395,005 8.5964 -0.68%
2004-10-21 0 21.95 21.95 22.00 21.80 22.00 2,934,995 64,312,509 21.912 8.680 8.680 8.700 8.621 8.700 7,422,071 8.6650 0.69%
2004-10-20 0 21.80 21.80 21.85 21.75 21.95 7,034,933 153,797,538 21.862 8.621 8.621 8.640 8.601 8.680 17,790,071 8.6451 -1.13%
2004-10-19 0 22.05 21.95 22.05 21.95 22.10 2,556,544 56,193,801 21.980 8.719 8.680 8.719 8.680 8.739 6,465,037 8.6920 0.46%
2004-10-18 0 21.95 21.90 21.95 21.90 22.00 2,457,616 53,914,830 21.938 8.680 8.660 8.680 8.660 8.700 6,214,866 8.6751 -0.45%
2004-10-15 0 22.05 22.00 22.10 21.80 22.10 2,552,791 55,957,634 21.920 8.719 8.700 8.739 8.621 8.739 6,455,546 8.6681 0.68%
2004-10-14 0 21.90 21.85 21.90 21.80 21.95 2,188,222 47,870,510 21.876 8.660 8.640 8.660 8.621 8.680 5,533,617 8.6509 -0.45%
2004-10-13 0 22.00 21.90 22.00 21.85 22.05 2,725,210 59,778,470 21.935 8.700 8.660 8.700 8.640 8.719 6,891,563 8.6742 0.23%
2004-10-12 0 21.95 21.90 21.95 21.75 22.00 3,276,632 71,561,613 21.840 8.680 8.660 8.680 8.601 8.700 8,286,009 8.6364 -0.23%
2004-10-11 0 22.00 21.95 22.00 21.85 22.10 1,279,676 28,101,794 21.960 8.700 8.680 8.700 8.640 8.739 3,236,069 8.6839 -0.23%
2004-10-08 0 22.05 22.00 22.05 21.90 22.20 3,497,479 77,160,210 22.062 8.719 8.700 8.719 8.660 8.779 8,844,491 8.7241 -0.90%
2004-10-07 0 22.25 22.20 22.25 22.15 22.30 2,600,026 57,802,868 22.232 8.799 8.779 8.799 8.759 8.818 6,574,995 8.7913 0.00%
2004-10-06 0 22.25 22.25 22.35 22.20 22.40 4,143,756 92,466,730 22.315 8.799 8.799 8.838 8.779 8.858 10,478,808 8.8242 0.00%
2004-10-05 0 22.25 22.20 22.25 22.05 22.35 5,761,156 127,847,771 22.191 8.799 8.779 8.799 8.719 8.838 14,568,920 8.7754 1.14%
2004-10-04 0 22.00 22.00 22.05 22.00 22.20 5,848,490 129,066,270 22.068 8.700 8.700 8.719 8.700 8.779 14,789,772 8.7267 0.46%
2004-09-30 0 21.90 21.85 21.90 21.80 22.00 2,800,602 61,355,725 21.908 8.660 8.640 8.660 8.621 8.700 7,082,215 8.6634 0.92%
2004-09-28 0 21.70 21.65 21.70 21.55 21.85 3,768,513 81,855,521 21.721 8.581 8.561 8.581 8.522 8.640 9,529,887 8.5893 -0.46%
2004-09-27 0 21.80 21.80 21.85 21.65 22.00 3,249,543 70,805,217 21.789 8.621 8.621 8.640 8.561 8.700 8,217,506 8.6164 -0.91%
2004-09-24 0 22.00 22.00 22.05 21.95 22.35 5,619,602 124,111,956 22.086 8.700 8.700 8.719 8.680 8.838 14,210,956 8.7335 -0.68%
2004-09-23 0 22.15 22.15 22.20 21.80 22.25 6,455,109 142,258,638 22.038 8.759 8.759 8.779 8.621 8.799 16,323,802 8.7148 0.91%
2004-09-22 0 21.95 21.90 21.95 21.90 22.00 3,639,719 79,878,236 21.946 8.680 8.660 8.680 8.660 8.700 9,204,190 8.6785 0.00%
2004-09-21 0 21.95 21.90 21.95 21.75 21.95 2,526,050 55,246,055 21.871 8.680 8.660 8.680 8.601 8.680 6,387,923 8.6485 0.23%
2004-09-20 0 21.90 21.90 21.95 21.85 22.00 1,893,546 41,466,171 21.899 8.660 8.660 8.680 8.640 8.700 4,788,435 8.6597 0.23%
2004-09-17 0 21.85 21.80 21.85 21.80 21.90 3,480,216 76,045,703 21.851 8.640 8.621 8.640 8.621 8.660 8,800,836 8.6407 -0.46%
2004-09-16 0 21.95 21.95 22.00 21.85 21.95 2,149,809 47,096,152 21.907 8.680 8.680 8.700 8.640 8.680 5,436,478 8.6630 0.00%
2004-09-15 0 21.95 21.90 21.95 21.75 21.95 2,302,979 50,310,492 21.846 8.680 8.660 8.680 8.601 8.680 5,823,817 8.6387 0.23%
2004-09-14 0 21.90 21.85 21.90 21.80 22.00 3,412,321 74,703,722 21.892 8.660 8.640 8.660 8.621 8.700 8,629,142 8.6571 0.00%
2004-09-13 0 21.90 21.85 21.90 21.50 21.95 4,393,970 95,576,635 21.752 8.660 8.640 8.660 8.502 8.680 11,111,554 8.6016 2.58%
2004-09-10 0 21.35 21.30 21.35 21.25 21.45 3,361,938 71,721,293 21.333 8.443 8.423 8.443 8.403 8.482 8,501,732 8.4361 -0.23%
2004-09-09 0 21.40 21.40 21.45 21.40 21.75 3,214,270 69,217,186 21.534 8.462 8.462 8.482 8.462 8.601 8,128,307 8.5156 -1.15%
2004-09-08 0 21.65 21.65 21.70 21.65 22.00 3,196,918 69,797,345 21.833 8.561 8.561 8.581 8.561 8.700 8,084,427 8.6336 -1.14%
2004-09-07 0 21.90 21.90 21.95 21.80 21.95 3,321,772 72,598,273 21.855 8.660 8.660 8.680 8.621 8.680 8,400,160 8.6425 -0.23%
2004-09-06 0 21.95 21.95 22.00 21.80 22.00 2,044,845 44,874,331 21.945 8.680 8.680 8.700 8.621 8.700 5,171,043 8.6780 0.69%
2004-09-03 0 21.80 21.75 21.80 21.60 22.10 3,467,367 75,453,531 21.761 8.621 8.601 8.621 8.542 8.739 8,768,343 8.6052 -0.68%
2004-09-02 0 21.95 21.90 21.95 21.65 22.10 5,469,682 119,897,969 21.920 8.680 8.660 8.680 8.561 8.739 13,831,835 8.6683 0.69%
2004-09-01 0 21.80 21.75 21.80 21.50 21.85 5,580,378 120,909,699 21.667 8.621 8.601 8.621 8.502 8.640 14,111,765 8.5680 1.87%
2004-08-31 0 21.40 21.30 21.45 21.30 21.50 2,311,695 49,462,547 21.397 8.462 8.423 8.482 8.423 8.502 5,845,858 8.4611 0.23%
2004-08-30 0 21.35 21.35 21.40 21.25 21.55 3,573,041 76,405,126 21.384 8.443 8.443 8.462 8.403 8.522 9,035,574 8.4560 -0.93%
2004-08-27 0 21.55 21.55 21.60 21.50 21.75 3,509,352 75,809,581 21.602 8.522 8.522 8.542 8.502 8.601 8,874,516 8.5424 -0.46%
2004-08-26 0 21.65 21.65 21.70 21.35 21.65 6,604,303 142,461,380 21.571 8.561 8.561 8.581 8.443 8.561 16,701,086 8.5301 0.70%
2004-08-25 0 21.50 21.50 21.55 21.10 21.60 14,789,497 317,322,818 21.456 8.502 8.502 8.522 8.344 8.542 37,399,959 8.4846 2.87%
2004-08-24 0 20.90 20.90 20.95 20.60 20.95 2,937,659 61,109,274 20.802 8.265 8.265 8.285 8.146 8.285 7,428,808 8.2260 0.72%
2004-08-23 0 20.75 20.75 20.80 20.65 20.80 2,096,357 43,387,091 20.696 8.205 8.205 8.225 8.166 8.225 5,301,307 8.1842 0.73%
2004-08-20 0 20.60 20.55 20.60 20.40 20.60 2,081,847 42,763,501 20.541 8.146 8.126 8.146 8.067 8.146 5,264,614 8.1228 0.49%
2004-08-19 0 20.50 20.45 20.50 20.35 20.60 3,828,128 78,429,053 20.488 8.107 8.087 8.107 8.047 8.146 9,680,642 8.1016 1.64%
2004-08-18 0 20.45 20.40 20.45 20.35 20.50 3,786,392 77,362,279 20.432 7.976 7.957 7.976 7.937 7.996 9,708,021 7.9689 0.00%
2004-08-17 0 20.45 20.40 20.45 20.35 20.50 4,390,853 89,754,941 20.441 7.976 7.957 7.976 7.937 7.996 11,257,813 7.9727 0.25%
2004-08-16 0 20.40 20.35 20.40 20.35 20.50 3,390,170 69,178,508 20.406 7.957 7.937 7.957 7.937 7.996 8,692,138 7.9587 -0.49%
2004-08-13 0 20.50 20.50 20.55 20.40 20.70 9,105,759 186,665,271 20.500 7.996 7.996 8.015 7.957 8.074 23,346,474 7.9954 -1.44%
2004-08-12 0 20.80 20.75 20.80 20.70 20.90 2,904,230 60,421,092 20.805 8.113 8.093 8.113 8.074 8.152 7,446,225 8.1143 0.48%
2004-08-11 0 20.70 20.70 20.75 20.70 20.85 4,997,731 103,506,793 20.711 8.074 8.074 8.093 8.074 8.132 12,813,802 8.0778 0.73%
2004-08-10 0 20.55 20.50 20.55 20.45 20.90 9,905,646 203,881,472 20.582 8.015 7.996 8.015 7.976 8.152 25,397,323 8.0277 -0.72%
2004-08-09 0 20.70 20.70 20.75 20.65 21.00 10,005,536 208,133,643 20.802 8.074 8.074 8.093 8.054 8.191 25,653,433 8.1133 -1.66%
2004-08-06 0 21.05 21.00 21.05 20.90 21.15 5,673,166 119,369,807 21.041 8.210 8.191 8.210 8.152 8.249 14,545,566 8.2066 -0.24%
2004-08-05 0 21.10 21.10 21.15 20.85 21.15 9,908,948 208,458,947 21.037 8.230 8.230 8.249 8.132 8.249 25,405,789 8.2052 0.24%
2004-08-04 0 21.05 21.00 21.05 20.70 21.10 10,887,711 228,005,604 20.942 8.210 8.191 8.210 8.074 8.230 27,915,263 8.1678 1.20%
2004-08-03 0 20.80 20.75 20.80 20.50 21.55 26,113,530 544,800,185 20.863 8.113 8.093 8.113 7.996 8.405 66,953,105 8.1370 -3.03%
2004-08-02 0 21.45 21.40 21.45 21.30 21.90 13,896,702 298,277,160 21.464 8.366 8.347 8.366 8.308 8.542 35,630,087 8.3715 -2.94%
2004-07-30 0 22.10 22.05 22.10 22.00 23.00 10,097,245 225,038,223 22.287 8.620 8.600 8.620 8.581 8.971 25,888,568 8.6926 -3.07%
2004-07-29 0 22.80 22.80 22.90 22.60 22.95 2,191,975 49,867,798 22.750 8.893 8.893 8.932 8.815 8.951 5,620,057 8.8732 -0.44%
2004-07-28 0 22.90 22.90 22.95 22.80 23.00 1,674,016 38,349,698 22.909 8.932 8.932 8.951 8.893 8.971 4,292,050 8.9351 0.66%
2004-07-27 0 22.75 22.70 22.75 22.65 22.95 1,628,584 37,139,787 22.805 8.873 8.854 8.873 8.834 8.951 4,175,566 8.8946 -0.44%
2004-07-26 0 22.85 22.80 22.85 22.60 22.90 1,834,432 41,755,772 22.762 8.912 8.893 8.912 8.815 8.932 4,703,344 8.8779 0.88%
2004-07-23 0 22.65 22.65 22.70 22.60 22.85 1,558,560 35,431,779 22.734 8.834 8.834 8.854 8.815 8.912 3,996,029 8.8667 0.22%
2004-07-22 0 22.60 22.60 22.65 22.55 22.90 1,676,806 38,044,299 22.689 8.815 8.815 8.834 8.795 8.932 4,299,203 8.8492 -1.09%
2004-07-21 0 22.85 22.80 22.85 22.75 23.00 2,820,648 64,476,134 22.859 8.912 8.893 8.912 8.873 8.971 7,231,927 8.9155 0.66%
2004-07-20 0 22.70 22.65 22.70 22.60 22.70 1,526,390 34,588,129 22.660 8.854 8.834 8.854 8.815 8.854 3,913,548 8.8380 -1.09%
2004-07-19 0 22.95 22.90 22.95 22.65 22.95 1,273,800 29,127,550 22.867 8.951 8.932 8.951 8.834 8.951 3,265,926 8.9186 0.44%
2004-07-16 0 22.85 22.65 22.85 22.15 23.05 3,050,946 69,574,812 22.804 8.912 8.834 8.912 8.639 8.990 7,822,394 8.8943 2.47%
2004-07-15 0 22.30 22.30 22.35 22.20 22.35 890,693 19,812,940 22.244 8.698 8.698 8.717 8.659 8.717 2,283,669 8.6759 0.00%
2004-07-14 0 22.30 22.25 22.30 22.20 22.55 1,714,672 38,308,582 22.342 8.698 8.678 8.698 8.659 8.795 4,396,289 8.7138 -0.67%
2004-07-13 0 22.45 22.45 22.50 22.20 22.60 1,510,045 33,771,584 22.365 8.756 8.756 8.776 8.659 8.815 3,871,641 8.7228 -0.44%
2004-07-12 0 22.55 22.55 22.60 22.50 22.70 1,348,542 30,492,281 22.611 8.795 8.795 8.815 8.776 8.854 3,457,559 8.8190 0.45%
2004-07-09 0 22.45 22.35 22.40 22.15 22.50 1,571,777 35,002,286 22.269 8.756 8.717 8.737 8.639 8.776 4,029,917 8.6856 0.90%
2004-07-08 0 22.25 22.20 22.25 22.20 22.65 1,808,190 40,523,949 22.411 8.678 8.659 8.678 8.659 8.834 4,636,062 8.7410 -1.33%
2004-07-07 0 22.55 22.50 22.55 22.05 22.55 1,757,759 39,312,231 22.365 8.795 8.776 8.795 8.600 8.795 4,506,760 8.7229 0.22%
2004-07-06 0 22.50 22.40 22.50 22.20 22.55 1,777,003 39,880,987 22.443 8.776 8.737 8.776 8.659 8.795 4,556,101 8.7533 0.90%
2004-07-05 0 22.30 22.25 22.35 22.10 22.45 1,811,081 40,420,591 22.318 8.698 8.678 8.717 8.620 8.756 4,643,474 8.7048 -0.22%
2004-07-02 0 22.35 22.30 22.35 21.90 22.45 2,924,760 64,824,772 22.164 8.717 8.698 8.717 8.542 8.756 7,498,862 8.6446 0.22%
2004-06-30 0 22.30 22.25 22.35 22.15 22.40 3,514,007 78,254,961 22.269 8.698 8.678 8.717 8.639 8.737 9,009,647 8.6857 1.13%
2004-06-29 0 22.05 21.95 22.00 21.95 22.45 2,230,233 49,191,407 22.057 8.600 8.561 8.581 8.561 8.756 5,718,148 8.6027 -1.56%
2004-06-28 0 22.40 22.35 22.40 22.00 22.50 2,949,415 65,750,231 22.293 8.737 8.717 8.737 8.581 8.776 7,562,076 8.6947 1.13%
2004-06-25 0 22.15 22.00 22.15 21.80 22.25 2,262,259 49,770,450 22.000 8.639 8.581 8.639 8.503 8.678 5,800,260 8.5807 0.68%
2004-06-24 0 22.00 21.95 22.05 21.60 22.10 3,184,905 69,621,479 21.860 8.581 8.561 8.600 8.425 8.620 8,165,854 8.5259 2.56%
2004-06-23 0 21.45 21.45 21.50 21.35 22.05 3,173,561 68,402,642 21.554 8.366 8.366 8.386 8.327 8.600 8,136,769 8.4066 -2.28%
2004-06-21 0 21.95 21.80 21.95 21.55 22.35 2,736,800 59,818,389 21.857 8.561 8.503 8.561 8.405 8.717 7,016,947 8.5248 -0.90%
2004-06-18 0 22.15 22.05 22.15 21.95 22.40 2,829,000 62,571,660 22.118 8.639 8.600 8.639 8.561 8.737 7,253,341 8.6266 -2.21%
2004-06-17 0 22.65 22.60 22.65 22.30 22.90 2,385,586 53,852,499 22.574 8.834 8.815 8.834 8.698 8.932 6,116,461 8.8045 -1.09%
2004-06-16 0 22.90 22.80 22.90 22.55 22.90 1,645,114 37,371,759 22.717 8.932 8.893 8.932 8.795 8.932 4,217,947 8.8602 2.23%
2004-06-15 0 22.40 22.35 22.40 22.15 22.75 1,726,279 38,787,874 22.469 8.737 8.717 8.737 8.639 8.873 4,426,048 8.7635 0.00%
2004-06-14 0 22.40 22.30 22.45 22.25 22.90 2,333,923 52,605,840 22.540 8.737 8.698 8.756 8.678 8.932 5,984,001 8.7911 -1.32%
2004-06-11 0 22.70 22.65 22.70 22.50 22.85 1,053,988 23,906,120 22.682 8.854 8.834 8.854 8.776 8.912 2,702,345 8.8464 0.22%
2004-06-10 0 22.65 22.60 22.65 22.45 23.05 3,649,048 82,640,730 22.647 8.834 8.815 8.834 8.756 8.990 9,355,882 8.8330 -1.74%
2004-06-09 0 23.05 23.05 23.10 23.00 23.20 1,512,777 34,954,873 23.106 8.990 8.990 9.010 8.971 9.049 3,878,645 9.0121 -0.22%
2004-06-08 0 23.10 23.10 23.20 22.90 23.30 2,542,126 58,720,603 23.099 9.010 9.010 9.049 8.932 9.088 6,517,818 9.0092 0.43%
2004-06-07 0 23.00 23.00 23.05 22.65 23.00 2,889,944 66,268,802 22.931 8.971 8.971 8.990 8.834 8.971 7,409,597 8.9436 2.45%
2004-06-04 0 22.45 22.45 22.50 22.10 22.50 1,720,154 38,250,741 22.237 8.756 8.756 8.776 8.620 8.776 4,410,344 8.6730 1.35%
2004-06-03 0 22.15 22.10 22.15 22.00 22.90 2,977,463 66,675,559 22.393 8.639 8.620 8.639 8.581 8.932 7,633,989 8.7340 -3.06%
2004-06-02 0 22.85 22.80 22.85 22.60 22.95 1,515,466 34,547,191 22.796 8.912 8.893 8.912 8.815 8.951 3,885,540 8.8912 1.11%
2004-06-01 0 22.60 22.55 22.60 22.25 22.90 1,715,039 38,953,571 22.713 8.815 8.795 8.815 8.678 8.932 4,397,230 8.8587 -0.66%
2004-05-31 0 22.75 22.75 22.80 22.10 22.80 2,602,814 58,427,896 22.448 8.873 8.873 8.893 8.620 8.893 6,673,417 8.7553 2.71%
2004-05-28 0 22.15 22.15 22.20 22.10 22.70 5,370,814 120,578,007 22.451 8.639 8.639 8.659 8.620 8.854 13,770,359 8.7563 -1.99%
2004-05-27 0 22.60 22.55 22.60 22.10 22.80 3,437,303 77,403,988 22.519 8.815 8.795 8.815 8.620 8.893 8,812,984 8.7829 2.96%
2004-05-25 0 21.95 21.90 21.95 21.25 21.95 1,706,101 36,946,722 21.656 8.561 8.542 8.561 8.288 8.561 4,374,313 8.4463 1.15%
2004-05-24 0 21.70 21.65 21.70 21.15 21.75 2,255,750 48,570,142 21.532 8.464 8.444 8.464 8.249 8.483 5,783,571 8.3979 2.12%
2004-05-21 0 21.25 21.25 21.30 20.90 21.40 1,757,747 37,122,600 21.119 8.288 8.288 8.308 8.152 8.347 4,506,730 8.2371 1.43%
2004-05-20 0 20.95 20.85 21.05 20.60 21.30 3,190,455 66,935,558 20.980 8.171 8.132 8.210 8.035 8.308 8,180,084 8.1827 0.24%
2004-05-19 0 20.90 20.85 21.00 20.45 21.00 3,273,381 67,839,115 20.724 8.152 8.132 8.191 7.976 8.191 8,392,700 8.0831 4.24%
2004-05-18 0 20.05 20.05 20.10 19.60 20.60 2,503,825 50,201,076 20.050 7.820 7.820 7.840 7.645 8.035 6,419,617 7.8199 1.01%
2004-05-17 0 19.85 19.80 19.85 19.65 20.00 4,420,105 87,667,124 19.834 7.742 7.723 7.742 7.664 7.801 11,332,813 7.7357 -1.00%
2004-05-14 0 20.05 20.05 20.10 19.90 20.60 5,356,743 107,746,890 20.114 7.820 7.820 7.840 7.762 8.035 13,734,282 7.8451 -2.20%
2004-05-13 0 20.50 20.45 20.50 20.25 21.00 5,358,252 111,194,742 20.752 7.996 7.976 7.996 7.898 8.191 13,738,151 8.0939 -3.30%
2004-05-12 0 21.20 20.90 21.20 20.80 21.45 6,169,863 131,162,733 21.259 8.269 8.152 8.269 8.113 8.366 15,819,060 8.2914 2.66%
2004-05-11 0 20.65 20.65 20.70 20.05 20.90 4,743,387 97,451,655 20.545 8.054 8.054 8.074 7.820 8.152 12,161,684 8.0130 0.98%
2004-05-10 0 20.45 20.40 20.45 19.50 21.25 13,162,426 264,823,188 20.120 7.976 7.957 7.976 7.606 8.288 33,747,459 7.8472 -6.19%
2004-05-07 0 21.80 21.75 21.80 21.70 22.05 5,250,600 114,991,180 21.901 8.503 8.483 8.503 8.464 8.600 13,462,139 8.5418 -2.24%
2004-05-06 0 22.30 22.25 22.35 22.05 22.80 3,495,343 78,491,774 22.456 8.698 8.678 8.717 8.600 8.893 8,961,794 8.7585 -0.67%
2004-05-05 0 22.45 22.40 22.45 22.25 22.80 3,887,821 87,138,860 22.413 8.756 8.737 8.756 8.678 8.893 9,968,077 8.7418 -1.54%
2004-05-04 0 22.80 22.80 22.95 22.80 23.10 1,856,640 42,592,154 22.940 8.893 8.893 8.951 8.893 9.010 4,760,284 8.9474 0.66%
2004-05-03 0 22.65 22.55 22.65 22.60 22.80 968,905 21,947,527 22.652 8.834 8.795 8.834 8.815 8.893 2,484,199 8.8349 -0.66%
2004-04-30 0 22.80 22.65 22.70 22.55 22.95 2,673,450 60,660,043 22.690 8.893 8.834 8.854 8.795 8.951 6,854,522 8.8496 0.00%
2004-04-29 0 22.80 22.75 22.85 22.55 22.90 3,226,560 73,275,810 22.710 8.893 8.873 8.912 8.795 8.932 8,272,654 8.8576 -1.30%
2004-04-28 0 23.10 22.95 23.10 22.75 23.25 2,489,870 57,388,907 23.049 9.010 8.951 9.010 8.873 9.068 6,383,837 8.9897 0.65%
2004-04-27 0 22.95 22.85 23.00 22.65 23.45 2,683,747 62,081,779 23.133 8.951 8.912 8.971 8.834 9.146 6,880,923 9.0223 0.66%
2004-04-26 0 22.80 22.75 22.85 22.65 23.45 3,858,989 88,074,342 22.823 8.893 8.873 8.912 8.834 9.146 9,894,154 8.9017 -2.77%
2004-04-23 0 23.45 23.40 23.45 22.85 23.50 2,630,022 61,158,352 23.254 9.146 9.127 9.146 8.912 9.166 6,743,176 9.0697 2.85%
2004-04-22 0 22.80 22.75 22.80 22.40 23.10 3,503,869 79,953,826 22.819 8.893 8.873 8.893 8.737 9.010 8,983,654 8.8999 -1.72%
2004-04-21 0 23.20 23.10 23.25 22.90 23.35 3,772,714 87,211,234 23.116 9.049 9.010 9.068 8.932 9.107 9,672,952 9.0160 -0.64%
2004-04-20 0 23.35 23.30 23.40 23.10 23.50 1,962,291 45,782,609 23.331 9.107 9.088 9.127 9.010 9.166 5,031,165 9.0998 0.43%
2004-04-19 0 23.25 23.20 23.25 22.75 23.40 3,092,338 71,322,526 23.064 9.068 9.049 9.068 8.873 9.127 7,928,519 8.9957 0.43%
2004-04-16 0 23.15 23.05 23.10 22.80 23.30 6,983,729 160,752,165 23.018 9.029 8.990 9.010 8.893 9.088 17,905,750 8.9777 -0.22%
2004-04-15 0 23.20 23.10 23.20 22.75 24.00 12,012,828 277,411,013 23.093 9.049 9.010 9.049 8.873 9.361 30,799,977 9.0069 -5.11%
2004-04-14 0 24.45 24.45 24.50 24.35 24.85 3,560,692 87,376,612 24.539 9.536 9.536 9.556 9.497 9.692 9,129,344 9.5710 -2.20%
2004-04-13 0 25.00 25.00 25.05 25.00 25.30 4,139,025 103,741,617 25.064 9.751 9.751 9.770 9.751 9.868 10,612,145 9.7757 0.00%
2004-04-08 0 25.00 24.95 25.00 24.85 25.00 5,207,786 130,027,225 24.968 9.751 9.731 9.751 9.692 9.751 13,352,367 9.7381 0.00%
2004-04-07 0 25.00 24.95 25.00 24.45 25.10 8,263,578 206,008,817 24.930 9.751 9.731 9.751 9.536 9.790 21,187,186 9.7233 2.25%
2004-04-06 0 24.45 24.45 24.50 24.40 24.60 3,301,940 80,869,304 24.491 9.536 9.536 9.556 9.517 9.595 8,465,923 9.5523 0.62%
2004-04-02 0 24.30 24.20 24.30 24.00 24.35 4,395,147 105,884,329 24.091 9.478 9.439 9.478 9.361 9.497 11,268,823 9.3962 0.83%
2004-04-01 0 24.10 24.05 24.10 23.25 24.15 6,953,201 164,922,285 23.719 9.400 9.380 9.400 9.068 9.419 17,827,479 9.2510 2.34%
2004-03-31 0 23.55 23.45 23.55 23.15 23.60 3,770,211 88,214,911 23.398 9.185 9.146 9.185 9.029 9.205 9,666,534 9.1258 0.64%
2004-03-30 0 23.40 23.35 23.40 22.95 23.40 2,067,430 48,115,216 23.273 9.127 9.107 9.127 8.951 9.127 5,300,733 9.0771 2.41%
2004-03-29 0 22.85 22.85 22.90 22.80 23.10 1,556,155 35,759,694 22.980 8.912 8.912 8.932 8.893 9.010 3,989,863 8.9626 -0.87%
2004-03-26 0 23.05 23.00 23.05 22.95 23.20 1,880,233 43,393,033 23.079 8.990 8.971 8.990 8.951 9.049 4,820,774 9.0013 0.44%
2004-03-25 0 22.95 22.85 23.00 22.60 23.00 3,122,433 71,424,356 22.875 8.951 8.912 8.971 8.815 8.971 8,005,681 8.9217 -0.22%
2004-03-24 0 23.00 23.20 23.25 22.45 23.20 5,191,448 117,826,907 22.696 8.971 9.049 9.068 8.756 9.049 13,310,478 8.8522 2.22%
2004-03-23 0 22.50 22.50 22.60 22.20 22.75 1,677,000 37,893,005 22.596 8.776 8.776 8.815 8.659 8.873 4,299,700 8.8129 -0.44%
2004-03-22 0 22.60 22.55 22.60 22.40 22.90 3,435,574 77,730,137 22.625 8.815 8.795 8.815 8.737 8.932 8,808,550 8.8244 -2.16%
2004-03-19 0 23.10 23.00 23.10 23.00 23.30 3,547,004 82,103,130 23.147 9.010 8.971 9.010 8.971 9.088 9,094,249 9.0280 -0.43%
2004-03-18 0 23.20 23.15 23.20 23.10 23.40 3,992,520 92,799,551 23.243 9.049 9.029 9.049 9.010 9.127 10,236,518 9.0655 0.00%
2004-03-17 0 23.20 23.15 23.20 23.10 23.30 1,986,595 46,077,152 23.194 9.049 9.029 9.049 9.010 9.088 5,093,479 9.0463 1.09%
2004-03-16 0 22.95 22.95 23.00 22.50 23.00 1,736,392 39,552,956 22.779 8.951 8.951 8.971 8.776 8.971 4,451,977 8.8844 1.55%
2004-03-15 0 22.60 22.55 22.60 22.55 22.95 2,604,059 59,287,374 22.767 8.815 8.795 8.815 8.795 8.951 6,676,609 8.8799 0.67%
2004-03-12 0 22.45 22.40 22.50 22.25 22.55 4,383,243 98,391,937 22.447 8.756 8.737 8.776 8.678 8.795 11,238,302 8.7551 0.00%
2004-03-11 0 22.45 22.40 22.60 22.00 22.90 4,962,614 111,865,513 22.542 8.756 8.737 8.815 8.581 8.932 12,723,765 8.7919 0.00%
2004-03-10 0 22.45 22.40 22.45 22.30 23.00 6,253,839 141,017,655 22.549 8.756 8.737 8.756 8.698 8.971 16,034,368 8.7947 -2.39%
2004-03-09 0 23.00 23.00 23.10 22.95 23.40 5,453,629 126,330,370 23.164 8.971 8.971 9.010 8.951 9.127 13,982,690 9.0348 -1.71%
2004-03-08 0 23.40 23.35 23.40 23.30 24.10 5,989,298 141,371,846 23.604 9.127 9.107 9.127 9.088 9.400 15,356,105 9.2062 -1.68%
2004-03-05 0 23.80 23.80 23.95 23.65 24.00 3,142,455 74,894,306 23.833 9.283 9.283 9.341 9.224 9.361 8,057,016 9.2955 0.85%
2004-03-04 0 23.60 23.55 23.60 23.55 24.10 5,296,408 125,788,111 23.750 9.205 9.185 9.205 9.185 9.400 13,579,587 9.2630 -1.05%
2004-03-03 0 23.85 23.80 23.85 23.80 24.45 4,625,919 111,371,068 24.075 9.302 9.283 9.302 9.283 9.536 11,860,505 9.3901 -3.17%
2004-03-02 0 25.25 25.25 25.35 25.20 25.40 2,895,923 73,299,569 25.311 9.606 9.606 9.644 9.587 9.663 7,611,831 9.6297 -0.59%
2004-03-01 0 25.40 25.40 25.45 25.30 25.50 3,552,734 90,248,189 25.402 9.663 9.663 9.682 9.625 9.701 9,338,235 9.6644 0.40%
2004-02-27 0 25.30 25.25 25.30 25.10 25.40 3,732,581 94,304,905 25.265 9.625 9.606 9.625 9.549 9.663 9,810,957 9.6122 1.00%
2004-02-26 0 25.05 25.10 25.15 24.95 25.20 4,860,308 121,704,616 25.041 9.530 9.549 9.568 9.492 9.587 12,775,147 9.5267 0.40%
2004-02-25 0 24.95 24.95 25.00 24.95 25.25 3,388,086 85,066,548 25.108 9.492 9.492 9.511 9.492 9.606 8,905,464 9.5522 -0.60%
2004-02-24 0 25.10 25.10 25.15 24.95 25.20 2,706,210 67,738,002 25.031 9.549 9.549 9.568 9.492 9.587 7,113,177 9.5229 0.40%
2004-02-23 0 25.00 25.00 25.10 24.85 25.30 4,119,066 103,180,623 25.050 9.511 9.511 9.549 9.454 9.625 10,826,819 9.5301 -1.19%
2004-02-20 0 25.30 25.25 25.30 25.00 25.35 2,767,972 69,816,750 25.223 9.625 9.606 9.625 9.511 9.644 7,275,516 9.5961 0.00%
2004-02-19 0 25.30 25.25 25.30 25.15 25.30 2,198,651 55,497,207 25.241 9.625 9.606 9.625 9.568 9.625 5,779,076 9.6031 0.00%
2004-02-18 0 25.30 25.25 25.30 25.25 25.40 3,563,938 90,079,391 25.275 9.625 9.606 9.625 9.606 9.663 9,367,684 9.6160 0.60%
2004-02-17 0 25.15 25.10 25.20 24.90 25.25 4,732,570 118,718,234 25.085 9.568 9.549 9.587 9.473 9.606 12,439,392 9.5437 -0.59%
2004-02-16 0 25.30 25.25 25.30 25.20 25.40 3,759,681 95,097,587 25.294 9.625 9.606 9.625 9.587 9.663 9,882,188 9.6231 -0.20%
2004-02-13 0 25.35 25.30 25.40 25.20 25.40 3,176,269 80,413,248 25.317 9.644 9.625 9.663 9.587 9.663 8,348,710 9.6318 -0.20%
2004-02-12 0 25.40 25.35 25.40 25.25 25.60 5,504,714 139,755,567 25.388 9.663 9.644 9.663 9.606 9.740 14,468,945 9.6590 0.20%
2004-02-11 0 25.35 25.35 25.40 25.25 25.90 5,705,132 144,963,390 25.409 9.644 9.644 9.663 9.606 9.854 14,995,737 9.6670 -0.20%
2004-02-10 0 25.40 25.35 25.45 24.50 25.60 11,802,527 297,633,833 25.218 9.663 9.644 9.682 9.321 9.740 31,022,523 9.5941 1.40%
2004-02-09 0 25.05 25.00 25.05 24.95 25.45 6,674,291 168,418,308 25.234 9.530 9.511 9.530 9.492 9.682 17,543,137 9.6002 1.83%
2004-02-06 0 24.60 24.55 24.60 24.20 24.70 2,922,678 71,580,100 24.491 9.359 9.340 9.359 9.207 9.397 7,682,155 9.3177 2.07%
2004-02-05 0 24.10 24.00 24.10 23.95 24.40 3,045,982 73,538,434 24.143 9.169 9.131 9.169 9.112 9.283 8,006,255 9.1851 -0.62%
2004-02-04 0 24.25 24.20 24.25 24.00 24.45 4,330,062 105,117,116 24.276 9.226 9.207 9.226 9.131 9.302 11,381,414 9.2359 1.04%
2004-02-03 0 24.00 23.95 24.00 23.10 24.00 4,728,588 111,608,474 23.603 9.131 9.112 9.131 8.788 9.131 12,428,926 8.9797 2.35%
2004-02-02 0 23.45 23.40 23.45 23.40 23.90 2,922,141 68,763,514 23.532 8.922 8.903 8.922 8.903 9.093 7,680,744 8.9527 -1.88%
2004-01-30 0 23.90 23.85 23.90 23.80 24.35 6,954,354 166,806,268 23.986 9.093 9.074 9.093 9.055 9.264 18,279,272 9.1254 -1.44%
2004-01-29 0 24.25 24.20 24.25 23.90 24.60 8,800,692 214,095,502 24.327 9.226 9.207 9.226 9.093 9.359 23,132,306 9.2553 -3.39%
2004-01-28 0 25.10 25.00 25.05 24.95 25.70 4,855,753 122,600,342 25.248 9.549 9.511 9.530 9.492 9.778 12,763,174 9.6058 -3.09%
2004-01-27 0 25.90 25.90 25.95 25.40 25.95 3,925,352 100,900,537 25.705 9.854 9.854 9.873 9.663 9.873 10,317,648 9.7794 -0.19%
2004-01-26 0 25.95 25.95 26.00 25.25 26.00 4,143,631 106,884,116 25.795 9.873 9.873 9.892 9.606 9.892 10,891,387 9.8136 1.96%
2004-01-21 0 25.45 25.40 25.50 25.05 25.50 4,836,302 122,290,951 25.286 9.682 9.663 9.701 9.530 9.701 12,712,048 9.6201 2.00%
2004-01-20 0 24.95 24.95 25.00 24.65 25.00 5,468,238 136,237,783 24.914 9.492 9.492 9.511 9.378 9.511 14,373,069 9.4787 1.42%
2004-01-19 0 24.60 24.55 24.60 24.35 24.70 2,324,878 57,076,782 24.550 9.359 9.340 9.359 9.264 9.397 6,110,859 9.3402 -0.20%
2004-01-16 0 24.65 24.50 24.65 24.50 24.80 3,760,508 92,619,975 24.630 9.378 9.321 9.378 9.321 9.435 9,884,362 9.3704 0.82%
2004-01-15 0 24.45 24.30 24.45 24.25 24.60 2,788,093 68,087,105 24.421 9.302 9.245 9.302 9.226 9.359 7,328,403 9.2909 0.82%
2004-01-14 0 24.25 24.25 24.30 24.20 24.60 3,041,860 74,115,244 24.365 9.226 9.226 9.245 9.207 9.359 7,995,421 9.2697 -1.02%
2004-01-13 0 24.50 24.40 24.50 24.15 24.65 5,430,409 132,537,732 24.407 9.321 9.283 9.321 9.188 9.378 14,273,637 9.2855 1.24%
2004-01-12 0 24.20 24.15 24.20 24.00 24.50 3,653,276 88,615,279 24.256 9.207 9.188 9.207 9.131 9.321 9,602,506 9.2283 -2.02%
2004-01-09 0 24.70 24.60 24.70 24.30 24.75 4,926,495 120,771,396 24.515 9.397 9.359 9.397 9.245 9.416 12,949,117 9.3266 2.49%
2004-01-08 0 24.10 24.05 24.10 24.05 24.90 3,691,871 89,635,114 24.279 9.169 9.150 9.169 9.150 9.473 9,703,952 9.2370 -1.23%
2004-01-07 0 24.40 24.35 24.45 24.30 25.10 3,308,526 81,917,752 24.760 9.283 9.264 9.302 9.245 9.549 8,696,343 9.4198 -2.01%
2004-01-06 0 24.90 24.80 24.90 24.25 24.95 5,634,469 139,794,287 24.811 9.473 9.435 9.473 9.226 9.492 14,810,002 9.4392 2.68%
2004-01-05 0 24.25 24.25 24.30 23.90 24.40 3,841,474 92,936,914 24.193 9.226 9.226 9.245 9.093 9.283 10,097,178 9.2042 1.04%
2004-01-02 0 24.00 23.95 24.05 24.00 24.30 2,471,049 59,768,145 24.187 9.131 9.112 9.150 9.131 9.245 6,495,064 9.2021 0.63%
2003-12-31 0 23.85 23.85 24.00 23.75 24.10 1,018,915 24,349,919 23.898 9.074 9.074 9.131 9.036 9.169 2,678,182 9.0920 0.63%
2003-12-30 0 23.70 23.70 23.80 23.70 24.25 2,098,421 50,574,428 24.101 9.017 9.017 9.055 9.017 9.226 5,515,625 9.1693 -0.84%
2003-12-29 0 23.90 23.75 23.90 23.65 24.00 1,451,831 34,507,571 23.768 9.093 9.036 9.093 8.998 9.131 3,816,086 9.0427 -0.62%
2003-12-24 0 24.05 24.05 24.10 23.90 24.10 607,761 14,592,452 24.010 9.150 9.150 9.169 9.093 9.169 1,597,478 9.1347 0.42%
2003-12-23 0 23.95 23.95 24.00 23.90 24.15 931,751 22,322,821 23.958 9.112 9.112 9.131 9.093 9.188 2,449,074 9.1148 -0.21%
2003-12-22 0 24.00 24.00 24.05 23.75 24.20 2,056,229 49,228,547 23.941 9.131 9.131 9.150 9.036 9.207 5,404,725 9.1084 0.42%
2003-12-19 0 23.90 23.75 23.90 23.75 24.10 2,155,487 51,511,522 23.898 9.093 9.036 9.093 9.036 9.169 5,665,621 9.0919 1.27%
2003-12-18 0 23.60 23.55 23.60 23.50 24.00 1,923,225 45,538,262 23.678 8.979 8.960 8.979 8.941 9.131 5,055,129 9.0083 -1.05%
2003-12-17 0 23.85 23.90 23.95 23.25 24.20 3,467,509 82,509,647 23.795 9.074 9.093 9.112 8.845 9.207 9,114,224 9.0528 0.42%
2003-12-16 0 23.75 23.70 23.75 23.50 24.35 4,722,758 113,108,175 23.950 9.036 9.017 9.036 8.941 9.264 12,413,602 9.1116 -2.06%
2003-12-15 0 24.25 24.20 24.25 24.00 25.55 3,681,324 90,826,032 24.672 9.226 9.207 9.226 9.131 9.721 9,676,229 9.3865 -3.77%
2003-12-12 0 25.20 25.15 25.20 25.15 25.45 3,061,010 77,350,283 25.270 9.587 9.568 9.587 9.568 9.682 8,045,756 9.6138 0.00%
2003-12-11 0 25.20 25.15 25.25 24.60 25.30 2,610,690 65,509,585 25.093 9.587 9.568 9.606 9.359 9.625 6,862,106 9.5466 1.00%
2003-12-10 0 24.95 24.90 24.95 24.75 25.00 1,704,310 42,457,939 24.912 9.492 9.473 9.492 9.416 9.511 4,479,718 9.4778 0.00%
2003-12-09 0 24.95 24.90 24.95 24.20 25.10 3,885,970 96,515,783 24.837 9.492 9.473 9.492 9.207 9.549 10,214,134 9.4492 3.31%
2003-12-08 0 24.15 24.15 24.20 22.00 24.40 1,393,421 33,677,140 24.169 9.188 9.188 9.207 8.370 9.283 3,662,558 9.1950 -2.23%
2003-12-05 0 24.70 24.70 24.75 24.45 24.85 904,689 22,246,797 24.591 9.397 9.397 9.416 9.302 9.454 2,377,943 9.3555 0.20%
2003-12-04 0 24.65 24.60 24.65 24.30 24.65 3,121,508 76,573,173 24.531 9.378 9.359 9.378 9.245 9.378 8,204,773 9.3328 1.44%
2003-12-03 0 24.30 24.25 24.30 24.10 24.70 4,420,003 107,776,146 24.384 9.245 9.226 9.245 9.169 9.397 11,617,821 9.2768 -1.62%
2003-12-02 0 24.70 24.70 24.75 24.65 25.60 3,519,762 87,822,358 24.951 9.397 9.397 9.416 9.378 9.740 9,251,569 9.4927 -0.60%
2003-12-01 0 24.85 24.85 24.90 24.40 24.95 4,922,313 121,952,945 24.776 9.454 9.454 9.473 9.283 9.492 12,938,125 9.4259 1.84%
2003-11-28 0 24.40 24.35 24.40 23.90 24.40 3,775,070 91,150,000 24.145 9.283 9.264 9.283 9.093 9.283 9,922,637 9.1861 2.31%
2003-11-27 0 23.85 23.80 23.90 23.55 24.00 1,061,500 25,352,324 23.883 9.074 9.055 9.093 8.960 9.131 2,790,115 9.0865 -0.62%
2003-11-26 0 24.00 23.95 24.00 23.55 24.00 3,189,525 76,114,001 23.864 9.131 9.112 9.131 8.960 9.131 8,383,553 9.0790 0.63%
2003-11-25 0 23.85 23.80 23.85 23.50 23.90 5,514,868 131,032,836 23.760 9.074 9.055 9.074 8.941 9.093 14,495,635 9.0395 2.80%
2003-11-24 0 23.20 23.15 23.20 23.05 23.25 647,006 15,004,960 23.191 8.826 8.807 8.826 8.769 8.845 1,700,632 8.8232 0.22%
2003-11-21 0 23.15 23.15 23.20 23.00 23.40 2,757,367 64,050,739 23.229 8.807 8.807 8.826 8.750 8.903 7,247,641 8.8375 -2.11%
2003-11-20 0 23.65 23.60 23.65 23.45 23.90 3,439,668 81,545,168 23.707 8.998 8.979 8.998 8.922 9.093 9,041,045 9.0194 0.64%
2003-11-19 0 23.50 23.40 23.45 23.05 24.00 4,443,934 104,652,543 23.550 8.941 8.903 8.922 8.769 9.131 11,680,723 8.9594 -0.42%
2003-11-18 0 23.60 23.60 23.70 22.80 24.30 6,197,765 144,903,230 23.380 8.979 8.979 9.017 8.674 9.245 16,290,605 8.8949 1.07%
2003-11-17 0 23.35 23.30 23.35 22.75 23.45 3,946,889 91,593,204 23.206 8.884 8.864 8.884 8.655 8.922 10,374,257 8.8289 -1.68%
2003-11-14 0 23.75 23.65 23.75 23.35 23.75 2,944,205 69,407,192 23.574 9.036 8.998 9.036 8.884 9.036 7,738,738 8.9688 1.06%
2003-11-13 0 23.50 23.45 23.50 22.80 23.50 4,212,403 97,630,105 23.177 8.941 8.922 8.941 8.674 8.941 11,072,152 8.8176 3.98%
2003-11-12 0 22.60 22.65 22.70 22.35 22.90 3,618,926 81,899,013 22.631 8.598 8.617 8.636 8.503 8.712 9,512,218 8.6099 -1.31%
2003-11-11 0 22.90 22.80 22.90 22.60 23.20 5,311,524 121,522,697 22.879 8.712 8.674 8.712 8.598 8.826 13,961,152 8.7043 -2.14%
2003-11-10 0 23.40 23.45 23.50 23.30 23.85 4,124,132 96,913,627 23.499 8.903 8.922 8.941 8.864 9.074 10,840,134 8.9403 -1.89%
2003-11-07 0 23.85 23.75 23.80 23.70 24.20 3,640,063 86,914,269 23.877 9.074 9.036 9.055 9.017 9.207 9,567,776 9.0841 0.00%
2003-11-06 0 23.85 23.85 23.90 23.45 24.65 6,595,060 157,851,555 23.935 9.074 9.074 9.093 8.922 9.378 17,334,881 9.1060 -3.83%
2003-11-05 0 24.80 24.65 24.80 23.90 25.00 7,867,340 194,575,033 24.732 9.435 9.378 9.435 9.093 9.511 20,679,024 9.4093 1.22%
2003-11-04 0 24.50 24.45 24.50 23.50 25.05 13,614,197 330,351,994 24.265 9.321 9.302 9.321 8.941 9.530 35,784,433 9.2317 4.70%
2003-11-03 0 23.40 23.40 23.45 23.10 23.45 3,716,125 86,586,490 23.300 8.903 8.903 8.922 8.788 8.922 9,767,703 8.8646 0.86%
2003-10-31 0 23.20 23.15 23.25 22.90 23.35 4,997,160 115,749,847 23.163 8.826 8.807 8.845 8.712 8.884 13,134,858 8.8124 0.00%
2003-10-30 0 23.20 23.20 23.25 22.40 23.50 3,304,081 75,665,936 22.901 8.826 8.826 8.845 8.522 8.941 8,684,660 8.7126 -0.22%
2003-10-29 0 23.25 23.25 23.30 22.75 23.80 4,972,661 116,146,929 23.357 8.845 8.845 8.864 8.655 9.055 13,070,463 8.8862 0.65%
2003-10-28 0 23.10 23.00 23.10 22.80 23.20 4,969,198 114,661,045 23.074 8.788 8.750 8.788 8.674 8.826 13,061,360 8.7786 2.21%
2003-10-27 0 22.60 22.60 22.65 22.05 22.70 5,191,331 116,780,949 22.495 8.598 8.598 8.617 8.389 8.636 13,645,229 8.5584 2.96%
2003-10-24 0 21.95 21.85 21.95 21.25 22.35 3,727,198 81,571,880 21.886 8.351 8.313 8.351 8.085 8.503 9,796,808 8.3264 -1.57%
2003-10-23 0 22.30 22.20 22.25 22.00 22.40 6,844,096 152,020,728 22.212 8.484 8.446 8.465 8.370 8.522 17,989,463 8.4505 -2.41%
2003-10-22 0 22.85 22.80 22.90 22.80 23.40 6,312,583 145,302,009 23.018 8.693 8.674 8.712 8.674 8.903 16,592,400 8.7571 -2.77%
2003-10-21 0 23.50 23.40 23.45 22.20 23.60 11,692,573 270,811,498 23.161 8.941 8.903 8.922 8.446 8.979 30,733,513 8.8116 7.06%
2003-10-20 0 21.95 21.95 22.00 21.10 22.00 5,244,961 114,333,258 21.799 8.351 8.351 8.370 8.028 8.370 13,786,194 8.2933 3.54%
2003-10-17 0 21.20 21.15 21.20 20.90 21.25 3,249,637 68,575,517 21.103 8.066 8.047 8.066 7.951 8.085 8,541,555 8.0285 0.95%
2003-10-16 0 21.00 20.90 21.00 20.80 21.20 2,116,918 44,411,756 20.979 7.989 7.951 7.989 7.913 8.066 5,564,244 7.9816 0.48%
2003-10-15 0 20.90 20.85 20.95 20.70 20.95 2,931,394 61,061,468 20.830 7.951 7.932 7.970 7.875 7.970 7,705,065 7.9248 0.48%
2003-10-14 0 20.80 20.80 20.85 20.75 21.30 1,944,093 40,912,293 21.044 7.913 7.913 7.932 7.894 8.104 5,109,979 8.0064 -1.42%
2003-10-13 0 21.10 21.05 21.10 20.75 21.30 2,651,263 55,963,162 21.108 8.028 8.008 8.028 7.894 8.104 6,968,751 8.0306 -1.40%
2003-10-10 0 21.40 21.40 21.45 21.00 21.50 2,886,366 61,285,682 21.233 8.142 8.142 8.161 7.989 8.180 7,586,710 8.0780 2.64%
2003-10-09 0 20.85 20.85 20.90 20.75 21.35 2,295,242 48,301,454 21.044 7.932 7.932 7.951 7.894 8.123 6,032,962 8.0063 -1.42%
2003-10-08 0 21.15 21.15 21.20 21.00 21.85 3,949,802 84,914,049 21.498 8.047 8.047 8.066 7.989 8.313 10,381,914 8.1790 -1.40%
2003-10-07 0 21.45 21.45 21.50 21.10 21.75 4,778,804 102,508,253 21.451 8.161 8.161 8.180 8.028 8.275 12,560,917 8.1609 -1.38%
2003-10-06 0 21.75 21.70 21.80 21.05 22.10 7,211,372 155,861,417 21.613 8.275 8.256 8.294 8.008 8.408 18,954,835 8.2228 3.57%
2003-10-03 0 21.00 20.95 21.00 20.60 21.00 7,859,097 163,230,712 20.770 7.989 7.970 7.989 7.837 7.989 20,657,357 7.9018 1.20%
2003-10-02 0 20.75 20.65 20.85 20.00 21.00 8,910,213 183,212,881 20.562 7.894 7.856 7.932 7.609 7.989 23,420,178 7.8229 4.27%
2003-09-30 0 19.90 19.90 19.95 19.75 20.30 5,626,183 112,248,955 19.951 7.571 7.571 7.590 7.514 7.723 14,788,222 7.5904 1.53%
2003-09-29 0 19.60 19.60 19.65 19.55 19.95 3,556,724 70,036,783 19.691 7.457 7.457 7.476 7.438 7.590 9,348,723 7.4916 -2.00%
2003-09-26 0 20.00 19.95 20.00 19.75 20.40 6,045,913 121,615,536 20.115 7.609 7.590 7.609 7.514 7.761 15,891,467 7.6529 -1.96%
2003-09-25 0 20.40 20.25 20.40 19.35 21.30 12,672,190 258,211,412 20.376 7.761 7.704 7.761 7.362 8.104 33,308,401 7.7521 4.88%
2003-09-24 0 19.45 19.40 19.45 18.90 19.50 4,956,501 95,973,276 19.363 7.400 7.381 7.400 7.191 7.419 13,027,987 7.3667 1.83%
2003-09-23 0 19.10 19.00 19.10 18.60 19.15 1,810,592 34,149,152 18.861 7.267 7.229 7.267 7.076 7.286 4,759,077 7.1756 2.96%
2003-09-22 0 18.55 18.40 18.60 18.15 18.65 3,240,778 59,671,168 18.413 7.057 7.000 7.076 6.905 7.095 8,518,270 7.0051 0.82%
2003-09-19 0 18.40 18.40 18.50 18.40 19.00 3,929,066 73,697,671 18.757 7.000 7.000 7.038 7.000 7.229 10,327,410 7.1361 -2.65%
2003-09-18 0 18.90 18.85 18.90 18.75 19.00 1,429,004 26,988,207 18.886 7.191 7.171 7.191 7.133 7.229 3,756,086 7.1852 -0.79%
2003-09-17 0 19.05 19.00 19.10 19.00 19.25 3,173,233 60,709,455 19.132 7.248 7.229 7.267 7.229 7.324 8,340,730 7.2787 1.06%
2003-09-16 0 18.85 18.80 18.95 18.75 19.00 1,497,642 28,256,828 18.868 7.171 7.152 7.210 7.133 7.229 3,936,499 7.1782 -0.53%
2003-09-15 0 18.95 18.95 19.00 18.80 19.30 2,114,854 40,107,346 18.965 7.210 7.210 7.229 7.152 7.343 5,558,819 7.2151 -1.81%
2003-09-11 0 19.30 19.30 19.35 18.25 19.30 1,625,879 30,393,183 18.693 7.343 7.343 7.362 6.943 7.343 4,273,565 7.1119 4.89%
2003-09-10 0 18.40 18.25 18.40 18.15 18.75 2,515,943 46,456,939 18.465 7.000 6.943 7.000 6.905 7.133 6,613,067 7.0250 -0.81%
2003-09-09 0 18.55 18.55 18.60 18.50 18.95 2,030,523 37,812,818 18.622 7.057 7.057 7.076 7.038 7.210 5,337,158 7.0848 -1.07%
2003-09-08 0 18.75 18.75 18.80 18.60 19.00 2,577,377 48,381,815 18.772 7.133 7.133 7.152 7.076 7.229 6,774,544 7.1417 -2.34%
2003-09-05 0 19.20 19.15 19.20 19.00 19.55 3,246,636 62,310,430 19.192 7.305 7.286 7.305 7.229 7.438 8,533,667 7.3017 -1.79%
2003-09-04 0 19.55 19.50 19.55 19.50 19.75 5,653,595 110,862,862 19.609 7.438 7.419 7.438 7.419 7.514 14,860,274 7.4604 -0.51%
2003-09-03 0 19.65 19.70 19.75 19.40 19.75 6,275,147 122,955,193 19.594 7.476 7.495 7.514 7.381 7.514 16,494,001 7.4545 2.34%
2003-09-02 0 19.20 19.20 19.25 18.85 19.30 4,352,434 82,778,177 19.019 7.305 7.305 7.324 7.171 7.343 11,440,218 7.2357 2.13%
2003-09-01 0 18.80 18.75 18.80 18.40 18.80 3,057,793 56,863,412 18.596 7.152 7.133 7.152 7.000 7.152 8,037,300 7.0749 2.17%
2003-08-29 0 18.40 18.35 18.40 18.15 18.40 2,213,324 40,525,432 18.310 7.000 6.981 7.000 6.905 7.000 5,817,643 6.9660 1.10%
2003-08-28 0 18.20 18.15 18.20 17.85 18.20 1,264,961 22,825,841 18.045 6.924 6.905 6.924 6.791 6.924 3,324,905 6.8651 1.96%
2003-08-27 0 17.85 17.80 17.85 17.65 18.05 1,132,068 20,212,779 17.855 6.791 6.772 6.791 6.715 6.867 2,975,601 6.7928 0.56%
2003-08-26 0 17.75 17.75 17.80 17.50 17.80 1,577,675 27,781,455 17.609 6.753 6.753 6.772 6.658 6.772 4,146,863 6.6994 0.57%
2003-08-25 0 17.65 17.65 17.70 17.60 17.85 1,483,648 26,300,533 17.727 6.715 6.715 6.734 6.696 6.791 3,899,716 6.7442 -0.84%
2003-08-22 0 17.80 17.70 17.80 17.55 18.40 2,774,628 49,890,558 17.981 6.772 6.734 6.772 6.677 7.000 7,293,011 6.8409 -3.26%
2003-08-21 0 18.40 18.40 18.45 17.90 18.50 5,202,969 94,811,499 18.223 7.000 7.000 7.019 6.810 7.038 13,675,819 6.9328 1.83%
2003-08-20 0 18.30 18.25 18.30 17.95 18.40 9,497,284 173,264,146 18.244 6.875 6.856 6.875 6.743 6.912 25,281,013 6.8535 2.52%
2003-08-19 0 17.85 17.80 17.85 17.30 17.85 8,608,651 152,321,208 17.694 6.706 6.687 6.706 6.499 6.706 22,915,543 6.6471 4.39%
2003-08-18 0 17.10 17.10 17.15 16.50 17.30 4,071,203 68,676,497 16.869 6.424 6.424 6.443 6.199 6.499 10,837,218 6.3371 3.95%
2003-08-15 0 16.45 16.45 16.50 16.35 16.50 1,419,413 23,318,882 16.429 6.180 6.180 6.199 6.142 6.199 3,778,364 6.1717 -0.30%
2003-08-14 0 16.50 16.45 16.50 16.40 16.55 598,817 9,863,098 16.471 6.199 6.180 6.199 6.161 6.217 1,594,003 6.1876 0.30%
2003-08-13 0 16.45 16.40 16.45 16.35 16.50 1,895,996 31,228,376 16.471 6.180 6.161 6.180 6.142 6.199 5,046,990 6.1875 0.30%
2003-08-12 0 16.40 16.30 16.40 16.10 16.40 795,209 12,990,511 16.336 6.161 6.123 6.161 6.048 6.161 2,116,783 6.1369 1.86%
2003-08-11 0 16.10 16.10 16.15 16.10 16.20 748,676 12,079,554 16.135 6.048 6.048 6.067 6.048 6.086 1,992,916 6.0612 0.00%
2003-08-08 0 16.10 16.05 16.10 16.05 16.10 1,203,986 19,359,295 16.079 6.048 6.029 6.048 6.029 6.048 3,204,915 6.0405 0.31%
2003-08-07 0 16.05 16.05 16.10 16.00 16.10 1,264,840 20,305,812 16.054 6.029 6.029 6.048 6.011 6.048 3,366,903 6.0310 -0.31%
2003-08-06 0 16.10 16.05 16.10 16.05 16.25 2,307,838 37,211,379 16.124 6.048 6.029 6.048 6.029 6.105 6,143,281 6.0572 -1.23%
2003-08-05 0 16.30 16.25 16.30 16.10 16.30 2,063,334 33,328,357 16.153 6.123 6.105 6.123 6.048 6.123 5,492,431 6.0681 1.24%
2003-08-04 0 16.10 16.10 16.20 16.00 16.20 2,754,321 44,415,304 16.126 6.048 6.048 6.086 6.011 6.086 7,331,783 6.0579 -0.92%
2003-08-01 0 16.25 16.20 16.25 16.15 16.45 4,240,646 69,032,370 16.279 6.105 6.086 6.105 6.067 6.180 11,288,262 6.1154 -0.61%
2003-07-31 0 16.35 16.35 16.45 16.15 16.45 4,058,218 66,411,154 16.365 6.142 6.142 6.180 6.067 6.180 10,802,653 6.1477 0.00%
2003-07-30 0 16.35 16.30 16.35 16.20 16.40 1,425,709 23,220,488 16.287 6.142 6.123 6.142 6.086 6.161 3,795,124 6.1185 -0.30%
2003-07-29 0 16.40 16.35 16.45 16.30 16.55 843,971 13,827,570 16.384 6.161 6.142 6.180 6.123 6.217 2,246,584 6.1549 -0.61%
2003-07-28 0 16.50 16.50 16.55 16.35 16.55 2,498,367 41,215,835 16.497 6.199 6.199 6.217 6.142 6.217 6,650,454 6.1974 1.54%
2003-07-25 0 16.25 16.15 16.25 15.80 16.25 904,782 14,551,871 16.083 6.105 6.067 6.105 5.936 6.105 2,408,458 6.0420 0.93%
2003-07-24 0 16.10 16.10 16.15 16.00 16.15 957,442 15,387,826 16.072 6.048 6.048 6.067 6.011 6.067 2,548,634 6.0377 0.31%
2003-07-23 0 16.05 16.00 16.10 15.90 16.10 1,674,256 26,758,045 15.982 6.029 6.011 6.048 5.973 6.048 4,456,736 6.0040 0.31%
2003-07-22 0 16.00 16.00 16.05 15.85 16.05 2,270,982 36,275,219 15.973 6.011 6.011 6.029 5.954 6.029 6,045,173 6.0007 0.00%
2003-07-21 0 16.00 15.95 16.00 15.75 16.15 1,973,380 31,408,208 15.916 6.011 5.992 6.011 5.917 6.067 5,252,980 5.9791 0.00%
2003-07-18 0 16.00 15.95 16.00 16.00 16.25 2,255,809 36,297,806 16.091 6.011 5.992 6.011 6.011 6.105 6,004,784 6.0448 -0.62%
2003-07-17 0 16.10 16.05 16.10 16.05 16.40 1,766,438 28,649,261 16.219 6.048 6.029 6.048 6.029 6.161 4,702,117 6.0928 -0.92%
2003-07-16 0 16.25 16.25 16.30 16.20 16.35 1,688,394 27,470,045 16.270 6.105 6.105 6.123 6.086 6.142 4,494,370 6.1121 -0.31%
2003-07-15 0 16.30 16.20 16.30 16.10 16.30 2,446,653 39,642,281 16.203 6.123 6.086 6.123 6.048 6.123 6,512,795 6.0868 0.62%
2003-07-14 0 16.20 16.15 16.20 15.90 16.20 1,039,468 16,739,469 16.104 6.086 6.067 6.086 5.973 6.086 2,766,981 6.0497 2.86%
2003-07-11 0 15.75 15.70 15.80 15.65 15.90 938,823 14,768,585 15.731 5.917 5.898 5.936 5.879 5.973 2,499,072 5.9096 -0.94%
2003-07-10 0 15.90 15.85 15.95 15.70 16.15 791,053 12,594,063 15.921 5.973 5.954 5.992 5.898 6.067 2,105,720 5.9809 -1.55%
2003-07-09 0 16.15 16.15 16.20 15.90 16.25 2,087,463 33,631,081 16.111 6.067 6.067 6.086 5.973 6.105 5,556,660 6.0524 1.25%
2003-07-08 0 15.95 15.85 15.95 15.65 16.50 4,016,827 64,652,939 16.096 5.992 5.954 5.992 5.879 6.199 10,692,473 6.0466 -0.62%
2003-07-07 0 16.05 16.05 16.15 15.60 16.15 3,765,403 59,950,330 15.921 6.029 6.029 6.067 5.860 6.067 10,023,203 5.9812 2.88%
2003-07-04 0 15.60 15.55 15.60 15.50 15.70 822,649 12,813,223 15.576 5.860 5.842 5.860 5.823 5.898 2,189,826 5.8513 -0.64%
2003-07-03 0 15.70 15.65 15.75 15.50 15.80 1,722,012 27,013,150 15.687 5.898 5.879 5.917 5.823 5.936 4,583,859 5.8931 0.64%
2003-07-02 0 15.60 15.50 15.60 15.45 15.70 1,825,089 28,310,490 15.512 5.860 5.823 5.860 5.804 5.898 4,858,241 5.8273 1.30%
2003-06-30 0 15.40 15.20 15.25 15.25 15.55 894,470 13,802,890 15.431 5.785 5.710 5.729 5.729 5.842 2,381,008 5.7971 -1.60%
2003-06-27 0 15.65 15.65 15.70 15.00 15.85 2,090,868 32,589,409 15.587 5.879 5.879 5.898 5.635 5.954 5,565,724 5.8554 2.62%
2003-06-26 0 15.25 15.20 15.25 14.90 15.25 893,175 13,434,435 15.041 5.729 5.710 5.729 5.597 5.729 2,377,561 5.6505 2.01%
2003-06-25 0 14.95 14.90 14.95 14.90 15.15 1,045,739 15,695,022 15.009 5.616 5.597 5.616 5.597 5.691 2,783,674 5.6382 -1.32%
2003-06-24 0 15.15 15.10 15.20 15.00 15.20 942,054 14,204,509 15.078 5.691 5.673 5.710 5.635 5.710 2,507,673 5.6644 -0.98%
2003-06-23 0 15.30 15.30 15.35 15.25 15.55 1,002,108 15,381,683 15.349 5.748 5.748 5.767 5.729 5.842 2,667,532 5.7663 -1.61%
2003-06-20 0 15.55 15.50 15.55 15.45 15.55 527,026 8,169,315 15.501 5.842 5.823 5.842 5.804 5.842 1,402,901 5.8232 0.00%
2003-06-19 0 15.55 15.50 15.55 15.50 15.60 988,183 15,371,555 15.555 5.842 5.823 5.842 5.823 5.860 2,630,464 5.8437 -0.32%
2003-06-18 0 15.60 15.50 15.60 15.35 15.75 3,223,586 50,126,007 15.550 5.860 5.823 5.860 5.767 5.917 8,580,929 5.8416 0.32%
2003-06-17 0 15.55 15.45 15.55 15.40 15.60 2,512,940 38,941,892 15.497 5.842 5.804 5.842 5.785 5.860 6,689,246 5.8216 1.63%
2003-06-16 0 15.30 15.25 15.30 15.20 15.50 520,495 7,979,869 15.331 5.748 5.729 5.748 5.710 5.823 1,385,516 5.7595 -1.61%
2003-06-13 0 15.55 15.50 15.55 15.35 15.60 1,833,238 28,424,507 15.505 5.842 5.823 5.842 5.767 5.860 4,879,933 5.8248 0.32%
2003-06-12 0 15.50 15.45 15.50 15.35 15.70 1,688,849 26,244,892 15.540 5.823 5.804 5.823 5.767 5.898 4,495,581 5.8379 -0.64%
2003-06-11 0 15.60 15.50 15.60 15.50 15.80 2,562,243 39,968,230 15.599 5.860 5.823 5.860 5.823 5.936 6,820,487 5.8600 0.97%
2003-06-10 0 15.45 15.40 15.45 15.20 15.50 4,151,080 63,730,529 15.353 5.804 5.785 5.804 5.710 5.823 11,049,844 5.7676 0.98%
2003-06-09 0 15.30 15.25 15.30 14.95 15.30 3,308,800 50,121,174 15.148 5.748 5.729 5.748 5.616 5.748 8,807,762 5.6906 2.00%
2003-06-06 0 15.00 14.95 15.00 14.85 15.00 2,148,054 32,128,697 14.957 5.635 5.616 5.635 5.579 5.635 5,717,949 5.6189 0.67%
2003-06-05 0 14.90 14.90 14.95 14.85 15.00 2,595,555 38,793,237 14.946 5.597 5.597 5.616 5.579 5.635 6,909,161 5.6148 0.68%
2003-06-03 0 14.80 14.75 14.80 14.60 14.85 1,627,014 23,986,194 14.742 5.560 5.541 5.560 5.485 5.579 4,330,982 5.5383 0.00%
2003-06-02 0 14.80 14.80 14.85 14.75 14.90 1,442,121 21,340,270 14.798 5.560 5.560 5.579 5.541 5.597 3,838,811 5.5591 0.68%
2003-05-30 0 14.70 14.65 14.70 14.50 14.90 1,961,833 28,857,240 14.709 5.522 5.504 5.522 5.447 5.597 5,222,243 5.5258 -1.34%
2003-05-29 0 14.90 14.90 14.95 14.90 15.05 1,147,873 17,196,468 14.981 5.597 5.597 5.616 5.597 5.654 3,055,546 5.6280 -0.33%
2003-05-28 0 14.95 14.90 14.95 14.90 15.00 1,367,283 20,440,237 14.950 5.616 5.597 5.616 5.597 5.635 3,639,598 5.6161 0.67%
2003-05-27 0 14.85 14.80 14.85 14.80 15.00 1,396,477 20,746,123 14.856 5.579 5.560 5.579 5.560 5.635 3,717,310 5.5809 -0.67%
2003-05-26 0 14.95 14.80 14.95 14.75 14.95 2,484,821 36,897,311 14.849 5.616 5.560 5.616 5.541 5.616 6,614,395 5.5783 1.36%
2003-05-23 0 14.75 14.70 14.80 14.55 14.80 1,472,173 21,622,153 14.687 5.541 5.522 5.560 5.466 5.560 3,918,807 5.5175 1.72%
2003-05-22 0 14.50 14.50 14.55 14.50 14.60 1,048,614 15,239,851 14.533 5.447 5.447 5.466 5.447 5.485 2,791,327 5.4597 -0.34%
2003-05-21 0 14.55 14.50 14.55 14.45 14.65 1,097,979 15,925,492 14.504 5.466 5.447 5.466 5.428 5.504 2,922,733 5.4488 0.34%
2003-05-20 0 14.50 14.50 14.55 14.35 14.65 2,448,000 35,297,845 14.419 5.447 5.447 5.466 5.391 5.504 6,516,381 5.4168 -0.34%
2003-05-19 0 14.55 14.50 14.55 14.45 14.60 1,799,759 26,122,230 14.514 5.466 5.447 5.466 5.428 5.485 4,790,815 5.4526 -0.68%
2003-05-16 0 14.65 14.60 14.65 14.55 14.90 728,726 10,724,745 14.717 5.504 5.485 5.504 5.466 5.597 1,939,811 5.5288 -1.01%
2003-05-15 0 14.80 14.75 14.80 14.55 14.80 718,075 10,587,715 14.745 5.560 5.541 5.560 5.466 5.560 1,911,458 5.5391 1.72%
2003-05-14 0 14.55 14.55 14.60 14.50 14.85 1,428,161 20,883,286 14.623 5.466 5.466 5.485 5.447 5.579 3,801,651 5.4932 0.00%
2003-05-13 0 14.55 14.50 14.55 14.45 14.85 1,670,704 24,397,167 14.603 5.466 5.447 5.466 5.428 5.579 4,447,281 5.4859 -1.69%
2003-05-12 0 14.80 14.75 14.85 14.75 15.05 1,839,634 27,471,520 14.933 5.560 5.541 5.579 5.541 5.654 4,896,959 5.6099 -1.33%
2003-05-09 0 15.00 14.95 15.00 14.75 15.00 2,208,589 32,960,719 14.924 5.635 5.616 5.635 5.541 5.635 5,879,088 5.6064 0.67%
2003-05-07 0 14.90 14.80 14.95 14.45 15.05 1,865,821 27,360,743 14.664 5.597 5.560 5.616 5.428 5.654 4,966,667 5.5089 -0.33%
2003-05-06 0 14.95 14.85 14.95 14.80 15.00 2,583,098 38,452,141 14.886 5.616 5.579 5.616 5.560 5.635 6,876,001 5.5922 1.36%
2003-05-05 0 14.75 14.70 14.75 14.55 14.85 799,178 11,763,747 14.720 5.541 5.522 5.541 5.466 5.579 2,127,348 5.5298 -1.01%
2003-05-02 0 14.90 14.85 14.90 14.50 14.90 2,606,051 38,325,323 14.706 5.597 5.579 5.597 5.447 5.597 6,937,100 5.5247 3.11%
2003-04-30 0 14.45 14.35 14.40 14.40 14.60 2,937,310 42,575,777 14.495 5.428 5.391 5.410 5.410 5.485 7,818,885 5.4452 -1.03%
2003-04-29 0 14.60 14.55 14.60 14.00 14.60 6,992,065 100,029,400 14.306 5.485 5.466 5.485 5.259 5.485 18,612,320 5.3744 4.66%
2003-04-28 0 13.95 13.95 14.00 13.80 14.05 3,245,447 45,307,230 13.960 5.241 5.241 5.259 5.184 5.278 8,639,121 5.2444 1.45%
2003-04-25 0 13.75 13.75 13.80 13.50 13.90 3,113,702 42,680,445 13.707 5.165 5.165 5.184 5.072 5.222 8,288,427 5.1494 0.36%
2003-04-24 0 13.70 13.70 13.75 13.60 13.75 2,469,165 33,782,189 13.682 5.147 5.147 5.165 5.109 5.165 6,572,720 5.1398 0.00%
2003-04-23 0 13.70 13.70 13.75 13.70 13.90 1,650,583 22,752,453 13.784 5.147 5.147 5.165 5.147 5.222 4,393,720 5.1784 0.00%
2003-04-22 0 13.70 13.65 13.70 13.40 13.70 1,258,944 17,145,397 13.619 5.147 5.128 5.147 5.034 5.147 3,351,209 5.1162 1.11%
2003-04-17 0 13.55 13.55 13.60 13.50 13.60 3,430,531 46,559,704 13.572 5.090 5.090 5.109 5.072 5.109 9,131,800 5.0986 -0.73%
2003-04-16 0 13.65 13.60 13.65 13.45 13.65 3,295,461 44,724,173 13.571 5.128 5.109 5.128 5.053 5.128 8,772,255 5.0984 1.11%
2003-04-15 0 13.50 13.50 13.60 13.40 13.65 1,706,506 23,045,840 13.505 5.072 5.072 5.109 5.034 5.128 4,542,583 5.0733 -0.37%
2003-04-14 0 13.55 13.50 13.55 13.45 13.60 2,337,317 31,554,448 13.500 5.090 5.072 5.090 5.053 5.109 6,221,752 5.0716 -0.37%
2003-04-11 0 13.60 13.55 13.60 13.50 13.75 3,355,451 45,590,124 13.587 5.109 5.090 5.109 5.072 5.165 8,931,943 5.1042 -0.73%
2003-04-10 0 13.70 13.65 13.70 13.55 13.85 3,868,245 52,907,632 13.677 5.147 5.128 5.147 5.090 5.203 10,296,960 5.1382 -1.08%
2003-04-09 0 13.85 13.85 13.90 13.85 14.25 3,723,087 51,884,613 13.936 5.203 5.203 5.222 5.203 5.353 9,910,561 5.2353 -2.46%
2003-04-08 0 14.20 14.20 14.25 14.20 14.50 1,244,419 17,868,549 14.359 5.334 5.334 5.353 5.334 5.447 3,312,544 5.3942 -2.41%
2003-04-07 0 14.55 14.50 14.55 14.20 14.65 1,488,611 21,577,286 14.495 5.466 5.447 5.466 5.334 5.504 3,962,564 5.4453 1.75%
2003-04-04 0 14.30 14.25 14.35 14.10 14.45 1,604,787 22,970,598 14.314 5.372 5.353 5.391 5.297 5.428 4,271,815 5.3772 1.78%
2003-04-03 0 14.05 13.90 14.00 13.90 14.20 1,665,244 23,407,053 14.056 5.278 5.222 5.259 5.222 5.334 4,432,747 5.2805 0.00%
2003-04-02 0 14.05 14.00 14.05 13.75 14.05 1,863,977 25,996,345 13.947 5.278 5.259 5.278 5.165 5.278 4,961,758 5.2393 1.08%
2003-04-01 0 13.90 13.90 13.95 13.75 14.55 4,352,509 60,872,534 13.986 5.222 5.222 5.241 5.165 5.466 11,586,032 5.2540 -2.80%
2003-03-31 0 14.30 14.30 14.35 14.20 14.80 2,881,582 41,278,700 14.325 5.372 5.372 5.391 5.334 5.560 7,670,542 5.3815 -4.03%
2003-03-28 0 14.90 14.85 14.90 14.60 14.90 901,671 13,331,739 14.786 5.597 5.579 5.597 5.485 5.597 2,400,176 5.5545 1.36%
2003-03-27 0 14.70 14.70 14.75 14.60 15.15 3,500,242 52,118,233 14.890 5.522 5.522 5.541 5.485 5.691 9,317,365 5.5937 -1.01%
2003-03-26 0 14.85 14.85 14.90 14.85 14.95 1,786,304 26,416,775 14.789 5.579 5.579 5.597 5.579 5.616 4,754,999 5.5556 0.34%
2003-03-25 0 14.80 14.75 14.80 14.60 14.80 1,171,598 17,324,263 14.787 5.560 5.541 5.560 5.485 5.560 3,118,700 5.5550 -0.67%
2003-03-24 0 14.90 14.85 14.90 14.85 15.15 3,966,604 59,260,370 14.940 5.597 5.579 5.597 5.579 5.691 10,558,784 5.6124 -0.33%
2003-03-21 0 14.95 14.90 14.95 14.90 15.25 2,330,593 34,922,578 14.984 5.616 5.597 5.616 5.597 5.729 6,203,853 5.6292 -0.33%
2003-03-20 0 15.00 15.00 15.05 14.80 15.30 6,137,945 92,540,631 15.077 5.635 5.635 5.654 5.560 5.748 16,338,720 5.6639 1.69%
2003-03-19 0 14.75 14.90 15.00 14.20 15.00 4,949,428 70,149,169 14.173 5.541 5.597 5.635 5.334 5.635 13,174,983 5.3244 3.51%
2003-03-18 0 14.25 14.20 14.25 14.15 14.40 4,703,457 66,017,749 14.036 5.353 5.334 5.353 5.316 5.410 12,520,228 5.2729 1.79%
2003-03-17 0 14.00 14.00 14.05 13.95 14.20 4,319,381 59,846,429 13.855 5.259 5.259 5.278 5.241 5.334 11,497,848 5.2050 -1.41%
2003-03-14 0 14.20 14.20 14.25 14.15 14.40 4,526,111 63,460,829 14.021 5.334 5.334 5.353 5.316 5.410 12,048,147 5.2673 1.07%
2003-03-13 0 14.05 14.05 14.10 13.80 14.30 8,277,959 114,997,287 13.892 5.278 5.278 5.297 5.184 5.372 22,035,267 5.2188 -2.09%
2003-03-12 0 14.35 14.30 14.35 14.25 14.45 3,922,346 55,494,918 14.148 5.391 5.372 5.391 5.353 5.428 10,440,972 5.3151 -0.69%
2003-03-11 0 14.45 14.40 14.45 14.35 14.55 3,788,122 54,333,505 14.343 5.428 5.410 5.428 5.391 5.466 10,083,679 5.3883 0.35%
2003-03-10 0 14.40 14.45 14.50 14.25 14.50 4,680,640 67,065,228 14.328 5.410 5.428 5.447 5.353 5.447 12,459,491 5.3827 0.00%
2003-03-07 0 14.40 14.35 14.40 14.15 14.60 4,495,211 63,940,830 14.224 5.410 5.391 5.410 5.316 5.485 11,965,893 5.3436 -0.35%
2003-03-06 0 14.45 14.40 14.45 14.35 14.70 3,270,518 47,041,814 14.384 5.428 5.410 5.428 5.391 5.522 8,705,858 5.4035 -1.70%
2003-03-05 0 14.70 14.65 14.75 14.50 14.80 2,790,014 40,903,131 14.661 5.522 5.504 5.541 5.447 5.560 7,426,795 5.5075 -0.34%
2003-03-04 0 14.75 14.75 14.80 14.40 14.80 1,947,966 28,642,272 14.704 5.541 5.541 5.560 5.410 5.560 5,185,330 5.5237 0.34%
2003-03-03 0 14.70 14.70 14.75 14.45 14.85 8,199,193 119,269,121 14.546 5.522 5.522 5.541 5.428 5.579 21,825,598 5.4646 1.03%
2003-02-28 0 14.55 14.50 14.55 14.35 14.55 2,210,903 31,988,107 14.468 5.466 5.447 5.466 5.391 5.466 5,885,248 5.4353 0.69%
2003-02-27 0 14.45 14.40 14.50 14.00 14.60 3,467,936 49,924,424 14.396 5.428 5.410 5.447 5.259 5.485 9,231,369 5.4081 2.85%
2003-02-26 0 14.05 14.00 14.05 13.80 14.10 827,070 11,541,990 13.955 5.278 5.259 5.278 5.184 5.297 2,201,594 5.2426 1.44%
2003-02-25 0 13.85 13.80 13.85 13.75 13.95 1,285,316 17,764,308 13.821 5.203 5.184 5.203 5.165 5.241 3,421,409 5.1921 -1.42%
2003-02-24 0 14.40 14.35 14.40 14.30 14.40 497,327 7,137,214 14.351 5.278 5.260 5.278 5.241 5.278 1,356,823 5.2602 0.70%
2003-02-21 0 14.30 14.30 14.35 14.25 14.35 1,418,596 20,278,959 14.295 5.241 5.241 5.260 5.223 5.260 3,870,258 5.2397 0.35%
2003-02-20 0 14.25 14.25 14.30 14.25 14.50 2,012,296 28,995,686 14.409 5.223 5.223 5.241 5.223 5.315 5,490,009 5.2815 -1.72%
2003-02-19 0 14.50 14.45 14.50 14.25 14.50 1,445,959 20,860,346 14.427 5.315 5.296 5.315 5.223 5.315 3,944,911 5.2879 2.11%
2003-02-18 0 14.20 14.20 14.25 14.20 14.50 1,716,129 24,645,956 14.361 5.205 5.205 5.223 5.205 5.315 4,681,997 5.2640 -1.73%
2003-02-17 0 14.45 14.45 14.50 14.25 14.60 1,778,006 25,758,940 14.488 5.296 5.296 5.315 5.223 5.351 4,850,812 5.3102 2.12%
2003-02-14 0 14.15 14.15 14.20 14.10 14.30 2,422,629 34,369,130 14.187 5.187 5.187 5.205 5.168 5.241 6,609,493 5.2000 -0.35%
2003-02-13 0 14.20 14.15 14.20 14.10 14.60 3,805,699 54,600,024 14.347 5.205 5.187 5.205 5.168 5.351 10,382,828 5.2587 -2.74%
2003-02-12 0 14.60 14.55 14.60 14.00 14.65 5,177,294 74,419,768 14.374 5.351 5.333 5.351 5.132 5.370 14,124,856 5.2687 4.29%
2003-02-11 0 14.00 13.95 14.05 13.70 14.85 8,661,710 123,505,656 14.259 5.132 5.113 5.150 5.022 5.443 23,631,150 5.2264 -4.76%
2003-02-10 0 14.70 14.65 14.75 14.55 14.80 2,923,547 42,849,106 14.657 5.388 5.370 5.406 5.333 5.425 7,976,113 5.3722 0.68%
2003-02-07 0 14.60 14.55 14.65 14.55 14.80 3,036,210 44,659,528 14.709 5.351 5.333 5.370 5.333 5.425 8,283,484 5.3914 -0.68%
2003-02-06 0 14.70 14.55 14.70 14.40 14.80 2,744,949 40,083,133 14.603 5.388 5.333 5.388 5.278 5.425 7,488,856 5.3524 0.00%
2003-02-05 0 14.70 14.70 14.75 14.65 14.80 3,467,958 51,041,858 14.718 5.388 5.388 5.406 5.370 5.425 9,461,392 5.3948 -1.34%
2003-02-04 0 14.90 14.85 14.95 14.35 14.95 6,522,042 96,030,303 14.724 5.461 5.443 5.480 5.260 5.480 17,793,640 5.3969 3.11%
2003-01-30 0 14.45 14.35 14.40 14.00 14.50 2,880,331 41,103,062 14.270 5.296 5.260 5.278 5.132 5.315 7,858,210 5.2306 1.76%
2003-01-29 0 14.20 14.20 14.25 13.95 14.30 3,147,691 44,458,224 14.124 5.205 5.205 5.223 5.113 5.241 8,587,630 5.1770 1.07%
2003-01-28 0 14.05 14.10 14.15 13.70 14.10 2,865,765 40,095,981 13.991 5.150 5.168 5.187 5.022 5.168 7,818,470 5.1284 2.55%
2003-01-27 0 13.70 13.70 13.75 13.70 13.90 2,849,807 39,248,588 13.772 5.022 5.022 5.040 5.022 5.095 7,774,933 5.0481 -2.14%
2003-01-24 0 14.00 14.00 14.05 13.90 14.05 3,457,771 48,385,420 13.993 5.132 5.132 5.150 5.095 5.150 9,433,600 5.1291 -0.36%
2003-01-23 0 14.05 14.00 14.05 14.00 14.10 3,115,757 43,703,954 14.027 5.150 5.132 5.150 5.132 5.168 8,500,506 5.1413 0.36%
2003-01-22 0 14.00 14.00 14.05 13.85 14.10 3,636,198 51,009,495 14.028 5.132 5.132 5.150 5.077 5.168 9,920,390 5.1419 -0.36%
2003-01-21 0 14.05 14.05 14.10 14.00 14.25 1,064,102 14,951,498 14.051 5.150 5.150 5.168 5.132 5.223 2,903,117 5.1502 -0.35%
2003-01-20 0 14.10 14.05 14.10 14.00 14.10 1,686,488 23,688,121 14.046 5.168 5.150 5.168 5.132 5.168 4,601,130 5.1483 -0.70%
2003-01-17 0 14.20 14.15 14.25 14.15 14.25 1,936,492 27,460,939 14.181 5.205 5.187 5.223 5.187 5.223 5,283,198 5.1978 -0.35%
2003-01-16 0 14.25 14.25 14.30 14.15 14.30 2,402,554 34,151,727 14.215 5.223 5.223 5.241 5.187 5.241 6,554,723 5.2102 -0.70%
2003-01-15 0 14.35 14.30 14.35 13.85 14.35 6,556,387 92,812,231 14.156 5.260 5.241 5.260 5.077 5.260 17,887,341 5.1887 4.36%
2003-01-14 0 13.75 13.75 13.80 13.75 13.90 971,441 13,422,697 13.817 5.040 5.040 5.058 5.040 5.095 2,650,316 5.0646 -0.72%
2003-01-13 0 13.85 13.80 13.85 13.70 13.90 2,694,731 37,254,598 13.825 5.077 5.058 5.077 5.022 5.095 7,351,850 5.0674 0.36%
2003-01-10 0 13.80 13.75 13.80 13.70 13.80 2,111,115 29,039,838 13.756 5.058 5.040 5.058 5.022 5.058 5,759,610 5.0420 1.47%
2003-01-09 0 13.60 13.55 13.60 13.55 13.80 967,630 13,189,091 13.630 4.985 4.967 4.985 4.967 5.058 2,639,919 4.9960 -1.09%
2003-01-08 0 13.75 13.65 13.75 13.60 13.80 2,401,711 33,014,181 13.746 5.040 5.003 5.040 4.985 5.058 6,552,424 5.0385 1.10%
2003-01-07 0 13.60 13.55 13.60 13.50 13.65 1,036,116 14,061,437 13.571 4.985 4.967 4.985 4.948 5.003 2,826,764 4.9744 -0.37%
2003-01-06 0 13.65 13.65 13.70 13.50 13.75 2,310,317 31,573,329 13.666 5.003 5.003 5.022 4.948 5.040 6,303,080 5.0092 0.37%
2003-01-03 0 13.60 13.55 13.60 13.30 13.60 2,330,074 31,492,091 13.515 4.985 4.967 4.985 4.875 4.985 6,356,981 4.9539 3.42%
2003-01-02 0 13.15 13.15 13.20 13.10 13.40 937,892 12,346,971 13.165 4.820 4.820 4.838 4.802 4.912 2,558,786 4.8253 -1.50%
2002-12-31 0 13.35 13.30 13.35 13.10 13.35 357,313 4,743,136 13.274 4.893 4.875 4.893 4.802 4.893 974,833 4.8656 1.91%
2002-12-30 0 13.10 13.05 13.10 12.85 13.15 1,988,234 25,887,878 13.021 4.802 4.783 4.802 4.710 4.820 5,424,363 4.7725 -0.38%
2002-12-27 0 13.15 13.15 13.20 13.15 13.25 1,151,493 15,172,696 13.177 4.820 4.820 4.838 4.820 4.857 3,141,539 4.8297 -0.75%
2002-12-24 0 13.25 13.25 13.35 13.25 13.30 613,613 8,143,473 13.271 4.857 4.857 4.893 4.857 4.875 1,674,078 4.8645 -0.38%
2002-12-23 0 13.30 13.30 13.35 13.15 13.35 1,062,830 14,106,299 13.272 4.875 4.875 4.893 4.820 4.893 2,899,646 4.8648 -0.37%
2002-12-20 0 13.35 13.30 13.35 13.10 13.35 1,023,320 13,560,008 13.251 4.893 4.875 4.893 4.802 4.893 2,791,854 4.8570 1.14%
2002-12-19 0 13.20 13.20 13.25 13.20 13.50 2,384,535 31,592,697 13.249 4.838 4.838 4.857 4.838 4.948 6,505,563 4.8563 -1.49%
2002-12-18 0 13.40 13.40 13.45 13.40 13.60 2,146,293 29,011,170 13.517 4.912 4.912 4.930 4.912 4.985 5,855,584 4.9544 -1.83%
2002-12-17 0 13.65 13.60 13.65 13.60 13.80 1,139,125 15,555,911 13.656 5.003 4.985 5.003 4.985 5.058 3,107,797 5.0054 -0.36%
2002-12-16 0 13.70 13.65 13.70 13.60 13.75 1,312,532 17,914,772 13.649 5.022 5.003 5.022 4.985 5.040 3,580,891 5.0029 -0.36%
2002-12-13 0 13.75 13.65 13.75 13.65 13.75 933,964 12,803,161 13.708 5.040 5.003 5.040 5.003 5.040 2,548,070 5.0247 0.00%
2002-12-12 0 13.75 13.75 13.80 13.70 13.80 1,118,931 15,378,415 13.744 5.040 5.040 5.058 5.022 5.058 3,052,703 5.0376 0.00%
2002-12-11 0 13.75 13.75 13.80 13.45 13.80 2,946,759 40,121,654 13.616 5.040 5.040 5.058 4.930 5.058 8,039,441 4.9906 0.36%
2002-12-10 0 13.70 13.70 13.75 13.70 13.80 1,041,870 14,304,718 13.730 5.022 5.022 5.040 5.022 5.058 2,842,463 5.0325 0.00%
2002-12-09 0 13.70 13.70 13.75 13.60 13.75 1,147,942 15,698,966 13.676 5.022 5.022 5.040 4.985 5.040 3,131,852 5.0127 0.74%
2002-12-06 0 13.60 13.60 13.65 13.55 13.75 1,675,423 22,866,322 13.648 4.985 4.985 5.003 4.967 5.040 4,570,942 5.0025 -0.37%
2002-12-05 0 13.65 13.65 13.70 13.65 13.75 1,947,354 26,666,497 13.694 5.003 5.003 5.022 5.003 5.040 5,312,832 5.0193 -1.09%
2002-12-04 0 13.80 13.75 13.80 13.70 13.80 1,826,403 25,148,941 13.770 5.058 5.040 5.058 5.022 5.058 4,982,850 5.0471 0.00%
2002-12-03 0 13.80 13.75 13.80 13.70 13.80 1,597,879 21,987,660 13.761 5.058 5.040 5.058 5.022 5.058 4,359,384 5.0438 0.00%
2002-12-02 0 13.80 13.70 13.75 13.60 13.80 1,862,929 25,582,198 13.732 5.058 5.022 5.040 4.985 5.058 5,082,502 5.0334 1.47%
2002-11-29 0 13.60 13.65 13.70 13.50 13.75 1,866,511 25,499,811 13.662 4.985 5.003 5.022 4.948 5.040 5,092,274 5.0075 -1.09%
2002-11-28 0 13.75 13.75 13.80 13.75 13.85 2,322,326 32,023,026 13.789 5.040 5.040 5.058 5.040 5.077 6,335,843 5.0543 -0.36%
2002-11-27 0 13.80 13.75 13.80 13.65 13.85 2,532,582 34,849,549 13.760 5.058 5.040 5.058 5.003 5.077 6,909,470 5.0437 0.00%
2002-11-26 0 13.80 13.75 13.80 13.75 13.90 1,396,701 19,294,833 13.815 5.058 5.040 5.058 5.040 5.095 3,810,524 5.0636 0.00%
2002-11-25 0 13.80 13.75 13.80 13.75 13.80 525,670 7,246,359 13.785 5.058 5.040 5.058 5.040 5.058 1,434,149 5.0527 0.00%
2002-11-22 0 13.80 13.75 13.80 13.70 13.80 1,206,418 16,585,923 13.748 5.058 5.040 5.058 5.022 5.058 3,291,388 5.0392 1.10%
2002-11-21 0 13.65 13.60 13.65 13.60 13.80 899,745 12,338,913 13.714 5.003 4.985 5.003 4.985 5.058 2,454,713 5.0266 -0.73%
2002-11-20 0 13.75 13.70 13.75 13.65 13.80 699,880 9,609,680 13.730 5.040 5.022 5.040 5.003 5.058 1,909,435 5.0327 -0.36%
2002-11-19 0 13.80 13.75 13.80 13.50 13.85 1,091,566 14,897,658 13.648 5.058 5.040 5.058 4.948 5.077 2,978,045 5.0025 1.47%
2002-11-18 0 13.60 13.60 13.65 13.55 13.85 1,142,341 15,653,949 13.703 4.985 4.985 5.003 4.967 5.077 3,116,571 5.0228 -1.81%
2002-11-15 0 13.85 13.85 13.90 13.55 13.90 1,743,289 24,096,136 13.822 5.077 5.077 5.095 4.967 5.095 4,756,096 5.0664 0.73%
2002-11-14 0 13.75 13.70 13.80 13.60 13.85 2,853,506 39,229,751 13.748 5.040 5.022 5.058 4.985 5.077 7,785,025 5.0391 1.48%
2002-11-13 0 13.55 13.50 13.55 13.50 13.60 2,473,792 33,496,736 13.541 4.967 4.948 4.967 4.948 4.985 6,749,077 4.9632 -0.37%
2002-11-12 0 13.60 13.55 13.60 13.50 13.65 1,174,846 15,933,736 13.562 4.985 4.967 4.985 4.948 5.003 3,205,252 4.9711 0.37%
2002-11-11 0 13.55 13.50 13.55 13.50 13.60 2,156,625 29,142,060 13.513 4.967 4.948 4.967 4.948 4.985 5,883,772 4.9530 0.00%
2002-11-08 0 13.55 13.50 13.65 13.45 13.60 2,011,995 27,201,911 13.520 4.967 4.948 5.003 4.930 4.985 5,489,188 4.9555 0.00%
2002-11-07 0 13.55 13.50 13.55 13.50 13.65 2,279,003 30,900,359 13.559 4.967 4.948 4.967 4.948 5.003 6,217,648 4.9698 -0.73%
2002-11-06 0 13.65 13.60 13.65 13.55 13.70 1,534,442 20,921,610 13.635 5.003 4.985 5.003 4.967 5.022 4,186,313 4.9976 1.49%
2002-11-05 0 13.45 13.45 13.55 13.40 13.65 2,350,997 31,743,444 13.502 4.930 4.930 4.967 4.912 5.003 6,414,064 4.9490 -2.18%
2002-11-04 0 13.75 13.70 13.80 13.65 13.85 1,958,860 26,923,147 13.744 5.040 5.022 5.058 5.003 5.077 5,344,224 5.0378 1.48%
2002-11-01 0 13.55 13.50 13.55 13.45 13.65 1,164,251 15,746,111 13.525 4.967 4.948 4.967 4.930 5.003 3,176,346 4.9573 -0.37%
2002-10-31 0 13.60 13.60 13.65 13.45 13.75 1,918,957 26,037,908 13.569 4.985 4.985 5.003 4.930 5.040 5,235,359 4.9735 0.37%
2002-10-30 0 13.55 13.50 13.55 13.50 13.70 1,428,101 19,331,251 13.536 4.967 4.948 4.967 4.948 5.022 3,896,190 4.9616 0.00%
2002-10-29 0 13.55 13.50 13.55 13.50 13.75 1,830,900 24,937,903 13.621 4.967 4.948 4.967 4.948 5.040 4,995,119 4.9925 -1.45%
2002-10-28 0 13.75 13.70 13.75 13.65 13.90 1,570,799 21,600,066 13.751 5.040 5.022 5.040 5.003 5.095 4,285,503 5.0403 0.73%
2002-10-25 0 13.65 13.60 13.65 13.60 13.70 1,944,408 26,554,854 13.657 5.003 4.985 5.003 4.985 5.022 5,304,795 5.0058 -1.09%
2002-10-24 0 13.80 13.75 13.80 13.65 14.20 1,883,537 26,071,399 13.842 5.058 5.040 5.058 5.003 5.205 5,138,725 5.0735 -1.78%
2002-10-23 0 14.05 14.05 14.10 14.00 14.15 2,452,422 34,492,683 14.065 5.150 5.150 5.168 5.132 5.187 6,690,775 5.1553 0.36%
2002-10-22 0 14.00 13.90 14.00 13.70 14.00 1,530,151 21,101,628 13.791 5.132 5.095 5.132 5.022 5.132 4,174,606 5.0548 3.32%
2002-10-21 0 13.55 13.50 13.55 13.50 14.10 2,054,365 28,410,412 13.829 4.967 4.948 4.967 4.948 5.168 5,604,783 5.0690 -4.58%
2002-10-18 0 14.20 14.15 14.20 14.10 14.35 2,719,286 38,674,724 14.222 5.205 5.187 5.205 5.168 5.260 7,418,842 5.2130 1.79%
2002-10-17 0 13.95 13.95 14.00 13.90 14.20 2,307,460 32,314,107 14.004 5.113 5.113 5.132 5.095 5.205 6,295,285 5.1331 -0.36%
2002-10-16 0 14.00 13.95 14.05 13.60 14.00 3,043,443 42,005,233 13.802 5.132 5.113 5.150 4.985 5.132 8,303,217 5.0589 3.70%
2002-10-15 0 13.50 13.50 13.60 13.25 13.60 2,469,851 32,930,869 13.333 4.948 4.948 4.985 4.857 4.985 6,738,325 4.8871 4.25%
2002-10-11 0 12.95 12.95 13.00 12.95 13.25 1,934,910 25,225,763 13.037 4.747 4.747 4.765 4.747 4.857 5,278,882 4.7786 -1.15%
2002-10-10 0 13.10 13.05 13.10 12.70 13.15 2,044,029 26,614,331 13.021 4.802 4.783 4.802 4.655 4.820 5,576,584 4.7725 -0.38%
2002-10-09 0 13.15 13.10 13.15 12.90 13.25 2,037,979 26,737,866 13.120 4.820 4.802 4.820 4.728 4.857 5,560,078 4.8089 1.54%
2002-10-08 0 12.95 12.95 13.00 12.80 13.05 1,622,544 21,049,972 12.973 4.747 4.747 4.765 4.692 4.783 4,426,676 4.7553 -0.38%
2002-10-07 0 13.00 12.95 13.00 12.80 13.05 2,565,901 33,270,640 12.966 4.765 4.747 4.765 4.692 4.783 7,000,372 4.7527 -1.14%
2002-10-04 0 13.15 13.15 13.20 13.00 13.20 2,593,190 33,934,571 13.086 4.820 4.820 4.838 4.765 4.838 7,074,823 4.7965 1.15%
2002-10-03 0 13.00 13.00 13.05 12.85 13.15 6,718,627 87,236,344 12.984 4.765 4.765 4.783 4.710 4.820 18,329,970 4.7592 -2.26%
2002-10-02 0 13.30 13.30 13.35 13.20 13.90 4,176,964 56,312,554 13.482 4.875 4.875 4.893 4.838 5.095 11,395,725 4.9416 -2.92%
2002-09-30 0 13.70 13.60 13.75 13.55 13.75 2,882,531 39,223,895 13.607 5.022 4.985 5.040 4.967 5.040 7,864,212 4.9876 -1.44%
2002-09-27 0 13.90 13.90 13.95 13.90 14.30 2,071,753 29,035,183 14.015 5.095 5.095 5.113 5.095 5.241 5,652,222 5.1370 -0.71%
2002-09-26 0 14.00 14.00 14.05 13.90 14.30 2,956,007 41,570,469 14.063 5.132 5.132 5.150 5.095 5.241 8,064,671 5.1546 -0.36%
2002-09-25 0 14.05 14.00 14.05 13.70 14.25 3,204,839 44,782,939 13.974 5.150 5.132 5.150 5.022 5.223 8,743,543 5.1218 -1.40%
2002-09-24 0 14.25 14.20 14.25 14.20 14.35 3,054,164 43,639,050 14.288 5.223 5.205 5.223 5.205 5.260 8,332,466 5.2372 -1.04%
2002-09-23 0 14.40 14.35 14.45 14.35 14.50 1,730,109 24,999,434 14.450 5.278 5.260 5.296 5.260 5.315 4,720,138 5.2963 -0.69%
2002-09-20 0 14.50 14.45 14.55 14.20 14.55 3,622,611 52,226,495 14.417 5.315 5.296 5.333 5.205 5.333 9,883,321 5.2843 0.00%
2002-09-19 0 14.50 14.40 14.55 14.35 14.75 3,690,584 53,663,766 14.541 5.315 5.278 5.333 5.260 5.406 10,068,767 5.3297 -1.36%
2002-09-18 0 14.70 14.70 14.75 14.25 14.75 3,294,009 47,672,895 14.473 5.388 5.388 5.406 5.223 5.406 8,986,819 5.3048 0.34%
2002-09-17 0 14.65 14.65 14.70 14.15 14.65 3,744,334 53,883,679 14.391 5.370 5.370 5.388 5.187 5.370 10,215,410 5.2747 2.45%
2002-09-16 0 14.30 14.30 14.35 14.25 14.50 1,920,026 27,513,188 14.330 5.241 5.241 5.260 5.223 5.315 5,238,275 5.2523 -0.35%
2002-09-13 0 14.35 14.35 14.40 14.35 14.70 2,172,157 31,365,047 14.440 5.260 5.260 5.278 5.260 5.388 5,926,147 5.2927 -4.01%
2002-09-12 0 14.95 14.90 14.95 14.50 15.00 3,914,269 58,116,993 14.847 5.480 5.461 5.480 5.315 5.498 10,679,032 5.4422 2.40%
2002-09-11 0 14.60 14.55 14.60 14.50 14.75 132,126 1,929,178 14.601 5.351 5.333 5.351 5.315 5.406 360,470 5.3518 0.69%
2002-09-10 0 14.50 14.50 14.55 14.40 14.60 1,252,932 18,217,429 14.540 5.315 5.315 5.333 5.278 5.351 3,418,289 5.3294 1.05%
2002-09-09 0 14.35 14.35 14.40 14.35 14.45 554,364 7,959,789 14.358 5.260 5.260 5.278 5.260 5.296 1,512,433 5.2629 -0.35%
2002-09-06 0 14.40 14.35 14.40 14.35 14.50 905,869 13,032,135 14.386 5.278 5.260 5.278 5.260 5.315 2,471,420 5.2731 0.35%
2002-09-05 0 14.35 14.35 14.40 14.30 14.50 746,166 10,739,184 14.392 5.260 5.260 5.278 5.241 5.315 2,035,714 5.2754 -1.03%
2002-09-04 0 14.50 14.45 14.50 14.30 14.60 2,036,556 29,237,430 14.356 5.315 5.296 5.315 5.241 5.351 5,556,196 5.2621 0.00%
2002-09-03 0 14.50 14.45 14.55 14.35 14.65 1,308,185 18,839,977 14.402 5.315 5.296 5.333 5.260 5.370 3,569,031 5.2787 0.35%
2002-09-02 0 14.45 14.45 14.50 14.40 14.80 1,467,400 21,260,690 14.489 5.296 5.296 5.315 5.278 5.425 4,003,407 5.3106 -2.69%
2002-08-30 0 14.85 14.80 14.85 14.65 14.90 1,353,691 19,987,456 14.765 5.443 5.425 5.443 5.370 5.461 3,693,182 5.4120 0.34%
2002-08-29 0 14.80 14.75 14.80 14.50 14.80 1,256,159 18,338,415 14.599 5.425 5.406 5.425 5.315 5.425 3,427,093 5.3510 0.68%
2002-08-28 0 14.70 14.65 14.70 14.65 14.90 1,423,659 20,996,617 14.748 5.388 5.370 5.388 5.370 5.461 3,884,071 5.4058 -1.34%
2002-08-27 0 14.90 14.85 14.90 14.70 14.90 1,908,097 28,279,121 14.821 5.461 5.443 5.461 5.388 5.461 5,205,730 5.4323 1.71%
2002-08-26 0 14.65 14.65 14.75 14.45 14.75 626,385 9,156,687 14.618 5.370 5.370 5.406 5.296 5.406 1,708,923 5.3582 -0.68%
2002-08-23 0 14.75 14.70 14.75 14.70 15.00 1,363,820 20,251,298 14.849 5.406 5.388 5.406 5.388 5.498 3,720,817 5.4427 -0.67%
2002-08-22 0 14.85 14.80 14.85 14.75 15.00 662,303 9,824,326 14.834 5.443 5.425 5.443 5.406 5.498 1,806,916 5.4371 0.41%
2002-08-21 0 15.00 14.95 15.05 14.75 15.05 2,071,178 30,993,444 14.964 5.421 5.403 5.439 5.331 5.439 5,730,885 5.4081 1.35%
2002-08-20 0 14.80 14.75 14.80 14.75 14.95 1,240,981 18,395,095 14.823 5.349 5.331 5.349 5.331 5.403 3,433,756 5.3571 0.00%
2002-08-19 0 14.80 14.80 14.85 14.65 14.80 1,295,258 19,075,747 14.727 5.349 5.349 5.367 5.295 5.349 3,583,939 5.3226 0.34%
2002-08-16 0 14.75 14.70 14.75 14.55 14.85 1,561,127 22,968,085 14.713 5.331 5.313 5.331 5.258 5.367 4,319,590 5.3172 1.37%
2002-08-15 0 14.55 14.55 14.60 14.40 14.75 2,356,453 34,492,162 14.637 5.258 5.258 5.277 5.204 5.331 6,520,233 5.2900 1.75%
2002-08-14 0 14.30 14.25 14.30 14.20 14.50 2,627,660 37,611,683 14.314 5.168 5.150 5.168 5.132 5.240 7,270,654 5.1731 -2.05%
2002-08-13 0 14.60 14.60 14.65 14.20 14.70 2,176,806 31,627,008 14.529 5.277 5.277 5.295 5.132 5.313 6,023,155 5.2509 2.10%
2002-08-12 0 14.30 14.30 14.35 14.20 14.30 3,106,760 44,286,851 14.255 5.168 5.168 5.186 5.132 5.168 8,596,309 5.1518 0.35%
2002-08-09 0 14.25 14.20 14.25 14.20 14.45 2,843,651 40,794,914 14.346 5.150 5.132 5.150 5.132 5.222 7,868,294 5.1847 0.71%
2002-08-08 0 14.15 14.15 14.25 14.15 14.40 3,250,979 46,240,518 14.224 5.114 5.114 5.150 5.114 5.204 8,995,358 5.1405 -1.39%
2002-08-07 0 14.35 14.35 14.40 14.35 14.55 2,974,253 42,882,345 14.418 5.186 5.186 5.204 5.186 5.258 8,229,666 5.2107 0.00%
2002-08-06 0 14.35 14.30 14.35 14.15 14.40 2,774,897 39,535,425 14.248 5.186 5.168 5.186 5.114 5.204 7,678,054 5.1491 -0.69%
2002-08-05 0 14.45 14.40 14.50 14.25 14.50 4,356,215 62,485,969 14.344 5.222 5.204 5.240 5.150 5.240 12,053,512 5.1840 -0.34%
2002-08-02 0 14.50 14.45 14.50 14.40 14.70 2,207,080 32,094,154 14.541 5.240 5.222 5.240 5.204 5.313 6,106,922 5.2554 -2.36%
2002-08-01 0 14.85 14.75 14.80 14.65 15.05 3,652,379 54,270,611 14.859 5.367 5.331 5.349 5.295 5.439 10,106,020 5.3701 -1.33%
2002-07-31 0 15.05 15.00 15.05 14.40 15.10 2,207,525 32,815,987 14.866 5.439 5.421 5.439 5.204 5.457 6,108,153 5.3725 2.38%
2002-07-30 0 14.70 14.70 14.80 14.65 14.95 3,318,199 49,217,528 14.833 5.313 5.313 5.349 5.295 5.403 9,181,354 5.3606 1.38%
2002-07-29 0 14.50 14.45 14.50 14.25 14.50 2,632,570 37,795,678 14.357 5.240 5.222 5.240 5.150 5.240 7,284,240 5.1887 1.05%
2002-07-26 0 14.35 14.30 14.35 14.20 14.65 3,280,644 47,114,515 14.361 5.186 5.168 5.186 5.132 5.295 9,077,440 5.1903 -2.05%
2002-07-25 0 14.65 14.60 14.65 14.60 15.30 3,811,011 56,591,644 14.850 5.295 5.277 5.295 5.277 5.530 10,544,949 5.3667 -2.98%
2002-07-24 0 15.10 15.05 15.10 14.90 15.55 2,642,438 39,733,501 15.037 5.457 5.439 5.457 5.385 5.620 7,311,544 5.4344 -3.21%
2002-07-23 0 15.60 15.60 15.65 14.90 15.65 3,814,202 58,022,815 15.212 5.638 5.638 5.656 5.385 5.656 10,553,779 5.4978 4.00%
2002-07-22 0 15.00 15.00 15.05 14.85 15.05 4,626,464 69,092,508 14.934 5.421 5.421 5.439 5.367 5.439 12,801,283 5.3973 -0.66%
2002-07-19 0 15.10 15.05 15.15 15.00 15.15 2,269,233 34,174,151 15.060 5.457 5.439 5.475 5.421 5.475 6,278,897 5.4427 -0.33%
2002-07-18 0 15.15 15.15 15.20 15.05 15.35 3,727,812 56,383,155 15.125 5.475 5.475 5.493 5.439 5.548 10,314,740 5.4663 -0.66%
2002-07-17 0 15.25 15.20 15.25 15.05 15.50 4,349,069 66,436,267 15.276 5.511 5.493 5.511 5.439 5.602 12,033,739 5.5208 -1.93%
2002-07-16 0 15.55 15.55 15.60 15.45 15.75 4,272,399 66,570,685 15.582 5.620 5.620 5.638 5.584 5.692 11,821,596 5.6313 -0.96%
2002-07-15 0 15.70 15.65 15.75 15.50 15.75 2,647,325 41,324,663 15.610 5.674 5.656 5.692 5.602 5.692 7,325,066 5.6415 0.00%
2002-07-12 0 15.70 15.60 15.70 15.50 15.70 2,893,597 45,110,877 15.590 5.674 5.638 5.674 5.602 5.674 8,006,493 5.6343 1.95%
2002-07-11 0 15.40 15.40 15.45 15.40 15.55 2,690,742 41,554,588 15.444 5.566 5.566 5.584 5.566 5.620 7,445,200 5.5814 -1.91%
2002-07-10 0 15.70 15.65 15.70 15.35 15.70 2,484,839 38,739,488 15.590 5.674 5.656 5.674 5.548 5.674 6,875,473 5.6344 1.62%
2002-07-09 0 15.45 15.40 15.45 15.30 15.55 5,314,128 81,841,879 15.401 5.584 5.566 5.584 5.530 5.620 14,704,028 5.5659 -0.32%
2002-07-08 0 15.50 15.50 15.55 15.40 15.90 5,401,627 84,086,360 15.567 5.602 5.602 5.620 5.566 5.746 14,946,135 5.6260 -1.59%
2002-07-05 0 15.75 15.75 15.80 15.70 15.95 2,238,201 35,330,323 15.785 5.692 5.692 5.710 5.674 5.764 6,193,033 5.7048 -0.32%
2002-07-04 0 15.80 15.80 15.85 15.45 15.90 3,117,763 49,173,265 15.772 5.710 5.710 5.728 5.584 5.746 8,626,754 5.7001 2.60%
2002-07-03 0 15.40 15.40 15.45 15.30 15.55 4,123,252 63,629,258 15.432 5.566 5.566 5.584 5.530 5.620 11,408,911 5.5772 -0.32%
2002-07-02 0 15.45 15.40 15.50 15.40 15.65 2,861,397 44,538,118 15.565 5.584 5.566 5.602 5.566 5.656 7,917,397 5.6253 -1.59%
2002-06-28 0 15.70 15.60 15.65 15.65 15.90 3,716,008 58,598,995 15.769 5.674 5.638 5.656 5.656 5.746 10,282,079 5.6991 0.96%
2002-06-27 0 15.55 15.50 15.55 15.50 15.85 3,644,272 56,742,475 15.570 5.620 5.602 5.620 5.602 5.728 10,083,588 5.6272 0.65%
2002-06-26 0 15.45 15.40 15.50 15.35 15.95 5,192,103 80,441,425 15.493 5.584 5.566 5.602 5.548 5.764 14,366,388 5.5993 -3.13%
2002-06-25 0 15.95 15.95 16.00 15.90 16.05 2,195,002 35,057,798 15.972 5.764 5.764 5.783 5.746 5.801 6,073,503 5.7723 -0.62%
2002-06-24 0 16.05 16.00 16.10 15.85 16.10 3,251,628 51,962,410 15.980 5.801 5.783 5.819 5.728 5.819 8,997,154 5.7754 0.31%
2002-06-21 0 16.00 15.95 16.00 15.30 16.00 4,161,343 65,947,067 15.848 5.783 5.764 5.783 5.530 5.783 11,514,307 5.7274 1.27%
2002-06-20 0 15.80 15.75 15.80 15.25 15.80 3,958,201 61,769,541 15.605 5.710 5.692 5.710 5.511 5.710 10,952,220 5.6399 2.93%
2002-06-19 0 15.35 15.25 15.30 15.30 15.85 4,245,142 66,096,941 15.570 5.548 5.511 5.530 5.530 5.728 11,746,177 5.6271 -3.15%
2002-06-18 0 15.85 15.85 15.90 15.80 16.05 2,724,553 43,391,620 15.926 5.728 5.728 5.746 5.710 5.801 7,538,754 5.7558 -0.31%
2002-06-17 0 15.90 15.90 15.95 15.90 16.20 3,491,253 55,854,269 15.998 5.746 5.746 5.764 5.746 5.855 9,660,189 5.7819 -2.15%
2002-06-14 0 16.25 16.25 16.30 16.25 16.50 3,835,373 62,497,947 16.295 5.873 5.873 5.891 5.873 5.963 10,612,358 5.8892 -2.11%
2002-06-13 0 16.60 16.55 16.60 16.55 16.70 3,043,164 50,587,610 16.623 5.999 5.981 5.999 5.981 6.035 8,420,341 6.0078 -0.60%
2002-06-12 0 16.70 16.65 16.70 16.60 16.85 3,573,846 59,710,812 16.708 6.035 6.017 6.035 5.999 6.090 9,888,721 6.0383 -1.47%
2002-06-11 0 16.95 16.95 17.00 16.75 17.00 3,778,485 63,664,583 16.849 6.126 6.126 6.144 6.054 6.144 10,454,951 6.0894 0.59%
2002-06-10 0 16.85 16.80 16.85 16.75 16.85 2,914,592 49,020,206 16.819 6.090 6.072 6.090 6.054 6.090 8,064,586 6.0785 0.00%
2002-06-07 0 16.85 16.80 16.90 16.60 16.90 2,728,763 45,857,131 16.805 6.090 6.072 6.108 5.999 6.108 7,550,403 6.0735 0.30%
2002-06-06 0 16.80 16.70 16.80 16.65 16.85 2,999,689 50,179,869 16.728 6.072 6.035 6.072 6.017 6.090 8,300,047 6.0457 1.20%
2002-06-05 0 16.60 16.55 16.65 16.45 16.70 1,583,271 26,216,924 16.559 5.999 5.981 6.017 5.945 6.035 4,380,862 5.9844 0.61%
2002-06-04 0 16.50 16.45 16.50 16.20 16.55 2,981,174 48,920,707 16.410 5.963 5.945 5.963 5.855 5.981 8,248,816 5.9306 0.92%
2002-06-03 0 16.35 16.30 16.35 16.30 16.80 7,100,103 117,536,111 16.554 5.909 5.891 5.909 5.891 6.072 19,645,765 5.9828 -3.54%
2002-05-31 0 16.95 16.90 17.00 16.65 17.05 4,027,910 67,718,081 16.812 6.126 6.108 6.144 6.017 6.162 11,145,102 6.0760 -0.29%
2002-05-30 0 17.00 17.00 17.05 16.70 17.10 3,106,826 52,383,879 16.861 6.144 6.144 6.162 6.035 6.180 8,596,491 6.0936 0.29%
2002-05-29 0 16.95 16.90 16.95 16.80 17.00 2,810,289 47,518,547 16.909 6.126 6.108 6.126 6.072 6.144 7,775,983 6.1109 0.89%
2002-05-28 0 16.80 16.75 16.80 16.75 16.95 1,796,300 30,235,038 16.832 6.072 6.054 6.072 6.054 6.126 4,970,306 6.0831 -0.88%
2002-05-27 0 16.95 16.90 16.95 16.85 17.20 1,352,701 22,924,168 16.947 6.126 6.108 6.126 6.090 6.216 3,742,882 6.1247 -0.59%
2002-05-24 0 17.05 16.95 17.10 16.95 17.10 2,630,579 44,781,477 17.023 6.162 6.126 6.180 6.126 6.180 7,278,731 6.1524 0.29%
2002-05-23 0 17.00 16.90 17.00 16.85 17.25 2,771,366 47,066,181 16.983 6.144 6.108 6.144 6.090 6.234 7,668,284 6.1378 -0.87%
2002-05-22 0 17.15 17.10 17.15 17.05 17.25 1,603,165 27,447,816 17.121 6.198 6.180 6.198 6.162 6.234 4,435,908 6.1876 -0.87%
2002-05-21 0 17.30 17.15 17.30 17.15 17.40 6,819,254 117,613,496 17.247 6.252 6.198 6.252 6.198 6.288 18,868,665 6.2333 0.87%
2002-05-17 0 17.15 17.15 17.20 17.05 17.30 3,682,574 63,233,779 17.171 6.198 6.198 6.216 6.162 6.252 10,189,568 6.2057 0.00%
2002-05-16 0 17.15 17.10 17.15 16.95 17.15 3,045,096 52,049,522 17.093 6.198 6.180 6.198 6.126 6.198 8,425,686 6.1775 0.00%
2002-05-15 0 17.15 17.10 17.15 17.00 17.15 4,117,797 70,285,217 17.069 6.198 6.180 6.198 6.144 6.198 11,393,817 6.1687 1.18%
2002-05-14 0 16.95 16.85 16.95 16.80 17.10 2,771,285 46,865,283 16.911 6.126 6.090 6.126 6.072 6.180 7,668,060 6.1118 0.00%
2002-05-13 0 16.95 16.90 16.95 16.85 17.05 2,202,066 37,275,011 16.927 6.126 6.108 6.126 6.090 6.162 6,093,048 6.1176 -0.29%
2002-05-10 0 17.00 16.90 17.00 16.75 17.25 2,635,703 44,578,939 16.913 6.144 6.108 6.144 6.054 6.234 7,292,909 6.1126 0.00%
2002-05-09 0 17.00 16.95 17.00 16.95 17.50 4,940,961 85,102,121 17.224 6.144 6.126 6.144 6.126 6.325 13,671,486 6.2248 -2.02%
2002-05-08 0 17.35 17.30 17.35 17.05 17.50 3,992,956 69,079,436 17.300 6.270 6.252 6.270 6.162 6.325 11,048,386 6.2524 -0.29%
2002-05-07 0 17.40 17.30 17.40 16.85 17.40 5,384,353 92,501,373 17.180 6.288 6.252 6.288 6.090 6.288 14,898,338 6.2088 2.05%
2002-05-06 0 17.05 17.05 17.10 16.95 17.50 4,918,390 84,560,403 17.193 6.162 6.162 6.180 6.126 6.325 13,609,033 6.2135 -0.87%
2002-05-03 0 17.20 17.20 17.25 16.80 17.30 11,307,595 192,967,703 17.065 6.216 6.216 6.234 6.072 6.252 31,287,765 6.1675 2.08%
2002-05-02 0 16.85 16.80 16.85 16.30 16.95 5,714,611 94,890,356 16.605 6.090 6.072 6.090 5.891 6.126 15,812,152 6.0011 3.06%
2002-04-30 0 16.35 16.30 16.35 16.05 16.40 2,113,081 34,307,102 16.236 5.909 5.891 5.909 5.801 5.927 5,846,830 5.8676 1.24%
2002-04-29 0 16.15 16.15 16.20 16.05 16.25 1,191,429 19,217,613 16.130 5.837 5.837 5.855 5.801 5.873 3,296,647 5.8294 -0.92%
2002-04-26 0 16.30 16.30 16.35 16.20 16.35 2,835,592 46,186,953 16.288 5.891 5.891 5.909 5.855 5.909 7,845,995 5.8867 0.62%
2002-04-25 0 16.20 16.20 16.25 16.20 16.30 1,716,147 27,841,559 16.223 5.855 5.855 5.873 5.855 5.891 4,748,526 5.8632 -0.61%
2002-04-24 0 16.30 16.30 16.35 16.20 16.40 3,427,404 55,691,138 16.249 5.891 5.891 5.909 5.855 5.927 9,483,521 5.8724 -0.61%
2002-04-23 0 16.40 16.35 16.40 16.05 16.40 4,763,824 77,599,724 16.289 5.927 5.909 5.927 5.801 5.927 13,181,354 5.8871 1.55%
2002-04-22 0 16.15 16.10 16.15 16.00 16.20 6,213,620 100,165,729 16.120 5.837 5.819 5.837 5.783 5.855 17,192,894 5.8260 0.94%
2002-04-19 0 16.00 15.95 16.00 15.70 16.05 5,372,072 85,396,367 15.896 5.783 5.764 5.783 5.674 5.801 14,864,357 5.7450 1.27%
2002-04-18 0 15.80 15.75 15.80 15.60 15.85 3,216,124 50,494,914 15.701 5.710 5.692 5.710 5.638 5.728 8,898,916 5.6743 1.28%
2002-04-17 0 15.60 15.60 15.65 15.55 15.65 2,734,090 42,611,539 15.585 5.638 5.638 5.656 5.620 5.656 7,565,142 5.6326 0.32%
2002-04-16 0 15.55 15.55 15.60 15.40 15.60 2,461,347 38,128,989 15.491 5.620 5.620 5.638 5.566 5.638 6,810,471 5.5986 0.97%
2002-04-15 0 15.40 15.35 15.40 15.30 15.40 1,182,610 18,169,841 15.364 5.566 5.548 5.566 5.530 5.566 3,272,245 5.5527 0.33%
2002-04-12 0 15.35 15.30 15.40 15.30 15.40 2,075,659 31,843,098 15.341 5.548 5.530 5.566 5.530 5.566 5,743,284 5.5444 0.00%
2002-04-11 0 15.35 15.35 15.40 15.30 15.50 2,667,385 41,065,242 15.395 5.548 5.548 5.566 5.530 5.602 7,380,572 5.5640 0.00%
2002-04-10 0 15.35 15.30 15.35 15.25 15.35 2,740,728 42,013,424 15.329 5.548 5.530 5.548 5.511 5.548 7,583,510 5.5401 0.33%
2002-04-09 0 15.30 15.30 15.35 15.25 15.35 1,385,781 21,203,135 15.300 5.530 5.530 5.548 5.511 5.548 3,834,413 5.5297 -0.33%
2002-04-08 0 15.35 15.35 15.40 15.20 15.40 1,636,955 25,072,034 15.316 5.548 5.548 5.566 5.493 5.566 4,529,404 5.5354 0.33%
2002-04-04 0 15.30 15.25 15.30 15.20 15.35 2,568,251 39,269,074 15.290 5.530 5.511 5.530 5.493 5.548 7,106,271 5.5260 0.66%
2002-04-03 0 15.20 15.20 15.30 15.20 15.40 2,032,881 31,072,234 15.285 5.493 5.493 5.530 5.493 5.566 5,624,919 5.5240 -0.33%
2002-04-02 0 15.25 15.25 15.30 15.15 15.60 2,813,677 43,061,543 15.304 5.511 5.511 5.530 5.475 5.638 7,785,357 5.5311 -1.93%
2002-03-28 0 15.55 15.50 15.55 15.40 15.55 2,976,627 46,153,485 15.505 5.620 5.602 5.620 5.566 5.620 8,236,235 5.6037 1.30%
2002-03-27 0 15.35 15.35 15.40 15.25 15.40 2,142,822 32,836,083 15.324 5.548 5.548 5.566 5.511 5.566 5,929,122 5.5381 0.99%
2002-03-26 0 15.20 15.15 15.20 15.10 15.25 1,790,188 27,139,156 15.160 5.493 5.475 5.493 5.457 5.511 4,953,395 5.4789 0.33%
2002-03-25 0 15.15 15.10 15.15 14.95 15.20 1,902,758 28,799,671 15.136 5.475 5.457 5.475 5.403 5.493 5,264,872 5.4702 1.34%
2002-03-22 0 14.95 14.90 15.00 14.90 15.05 2,494,234 37,419,478 15.002 5.403 5.385 5.421 5.385 5.439 6,901,468 5.4220 -0.33%
2002-03-21 0 15.00 14.95 15.00 14.90 15.10 1,268,906 19,042,575 15.007 5.421 5.403 5.421 5.385 5.457 3,511,024 5.4237 0.00%
2002-03-20 0 15.00 14.95 15.05 14.90 15.15 3,779,232 56,750,319 15.016 5.421 5.403 5.439 5.385 5.475 10,457,018 5.4270 -0.99%
2002-03-19 0 15.15 15.10 15.15 15.10 15.25 1,703,493 25,865,365 15.184 5.475 5.457 5.475 5.457 5.511 4,713,512 5.4875 0.00%
2002-03-18 0 15.15 15.15 15.20 15.15 15.35 1,698,640 25,885,608 15.239 5.475 5.475 5.493 5.475 5.548 4,700,084 5.5075 -0.98%
2002-03-15 0 15.30 15.25 15.30 15.20 15.50 1,764,965 27,029,172 15.314 5.530 5.511 5.530 5.493 5.602 4,883,604 5.5347 -1.29%
2002-03-14 0 15.50 15.45 15.50 15.25 15.60 1,606,372 24,939,045 15.525 5.602 5.584 5.602 5.511 5.638 4,444,782 5.6109 -0.64%
2002-03-13 0 15.60 15.60 15.65 15.50 15.65 3,411,152 53,095,303 15.565 5.638 5.638 5.656 5.602 5.656 9,438,552 5.6254 0.32%
2002-03-12 0 15.55 15.55 15.60 15.30 15.75 4,938,602 76,739,104 15.539 5.620 5.620 5.638 5.530 5.692 13,664,959 5.6158 0.97%
2002-03-11 0 15.40 15.40 15.45 15.30 15.45 2,976,009 45,755,730 15.375 5.566 5.566 5.584 5.530 5.584 8,234,525 5.5566 0.33%
2002-03-08 0 15.35 15.30 15.35 15.20 15.35 3,123,185 47,779,089 15.298 5.548 5.530 5.548 5.493 5.548 8,641,756 5.5289 1.32%
2002-03-07 0 15.15 15.15 15.20 15.15 15.25 1,908,895 29,001,643 15.193 5.475 5.475 5.493 5.475 5.511 5,281,853 5.4908 0.66%
2002-03-06 0 15.05 15.10 15.15 15.00 15.25 1,780,768 26,883,896 15.097 5.439 5.457 5.475 5.421 5.511 4,927,330 5.4561 -0.99%
2002-03-05 0 15.20 15.15 15.20 14.90 15.20 3,547,800 53,537,245 15.090 5.493 5.475 5.493 5.385 5.493 9,816,653 5.4537 2.70%
2002-03-04 0 14.80 14.75 14.80 14.65 15.15 4,326,459 64,230,590 14.846 5.349 5.331 5.349 5.295 5.475 11,971,178 5.3654 -0.67%
2002-03-01 0 14.90 14.85 14.90 14.75 14.90 1,440,926 21,376,255 14.835 5.385 5.367 5.385 5.331 5.385 3,986,998 5.3615 0.34%
2002-02-28 0 14.85 14.80 14.85 14.60 14.95 2,148,177 31,642,023 14.730 5.367 5.349 5.367 5.277 5.403 5,943,939 5.3234 0.34%
2002-02-27 0 14.80 14.80 14.85 14.75 15.10 2,779,075 41,475,162 14.924 5.349 5.349 5.367 5.331 5.457 7,689,615 5.3937 0.34%
2002-02-26 0 14.75 14.70 14.75 14.65 15.10 4,737,811 70,520,553 14.885 5.331 5.313 5.331 5.295 5.457 13,109,376 5.3794 -1.14%
2002-02-25 0 15.25 15.20 15.25 15.20 15.45 4,549,614 69,424,981 15.260 5.392 5.375 5.392 5.375 5.463 12,867,076 5.3956 -0.65%
2002-02-22 0 15.35 15.30 15.35 15.20 15.45 4,919,399 75,274,018 15.301 5.428 5.410 5.428 5.375 5.463 13,912,891 5.4104 -0.97%
2002-02-21 0 15.50 15.45 15.50 15.40 15.65 3,560,255 55,070,199 15.468 5.481 5.463 5.481 5.445 5.534 10,069,002 5.4693 0.00%
2002-02-20 0 15.50 15.45 15.50 15.25 15.50 1,791,164 27,648,716 15.436 5.481 5.463 5.481 5.392 5.481 5,065,714 5.4580 0.98%
2002-02-19 0 15.35 15.30 15.35 15.30 15.50 3,732,870 57,420,118 15.382 5.428 5.410 5.428 5.410 5.481 10,557,186 5.4390 -0.65%
2002-02-18 0 15.45 15.40 15.45 15.35 15.55 2,593,474 40,037,094 15.438 5.463 5.445 5.463 5.428 5.498 7,334,782 5.4585 -0.32%
2002-02-15 0 15.50 15.45 15.50 15.40 15.80 3,096,262 48,168,429 15.557 5.481 5.463 5.481 5.445 5.587 8,756,751 5.5007 0.00%
2002-02-11 0 15.50 15.50 15.55 15.30 15.55 1,699,000 26,268,249 15.461 5.481 5.481 5.498 5.410 5.498 4,805,059 5.4668 2.31%
2002-02-08 0 15.15 15.25 15.30 15.05 15.30 2,806,895 42,633,282 15.189 5.357 5.392 5.410 5.321 5.410 7,938,373 5.3705 0.33%
2002-02-07 0 15.10 15.05 15.10 15.00 15.35 4,309,705 65,085,638 15.102 5.339 5.321 5.339 5.304 5.428 12,188,573 5.3399 -0.98%
2002-02-06 0 15.25 15.25 15.30 15.20 15.55 3,324,339 50,992,118 15.339 5.392 5.392 5.410 5.375 5.498 9,401,792 5.4237 -1.29%
2002-02-05 0 15.45 15.45 15.50 15.05 15.50 6,302,857 96,377,394 15.291 5.463 5.463 5.481 5.321 5.481 17,825,543 5.4067 0.32%
2002-02-04 0 15.40 15.40 15.45 15.30 15.65 3,997,620 61,689,933 15.432 5.445 5.445 5.463 5.410 5.534 11,305,944 5.4564 -0.32%
2002-02-01 0 15.45 15.45 15.50 15.40 15.85 6,877,252 106,984,646 15.556 5.463 5.463 5.481 5.445 5.604 19,450,029 5.5005 -1.59%
2002-01-31 0 15.70 15.65 15.70 15.65 16.45 6,396,869 102,296,385 15.992 5.551 5.534 5.551 5.534 5.816 18,091,425 5.6544 -2.79%
2002-01-30 0 16.15 16.10 16.15 16.10 16.60 6,401,672 103,987,946 16.244 5.710 5.693 5.710 5.693 5.870 18,105,009 5.7436 -4.15%
2002-01-29 0 16.85 16.80 16.85 16.55 16.90 2,095,842 35,240,809 16.815 5.958 5.940 5.958 5.852 5.976 5,927,395 5.9454 1.81%
2002-01-28 0 16.55 16.55 16.65 16.50 16.75 1,632,787 27,154,545 16.631 5.852 5.852 5.887 5.834 5.923 4,617,797 5.8804 0.30%
2002-01-25 0 16.50 16.50 16.55 16.40 16.55 2,030,635 33,409,288 16.453 5.834 5.834 5.852 5.799 5.852 5,742,978 5.8174 0.61%
2002-01-24 0 16.40 16.35 16.40 16.30 16.70 2,487,212 40,821,883 16.413 5.799 5.781 5.799 5.763 5.905 7,034,255 5.8033 -0.91%
2002-01-23 0 16.55 16.60 16.65 16.50 16.70 1,236,664 20,537,721 16.607 5.852 5.870 5.887 5.834 5.905 3,497,494 5.8721 -0.30%
2002-01-22 0 16.60 16.60 16.65 16.55 17.00 2,564,524 42,729,578 16.662 5.870 5.870 5.887 5.852 6.011 7,252,907 5.8914 -2.35%
2002-01-21 0 17.00 16.90 17.00 16.90 17.15 2,388,831 40,626,076 17.007 6.011 5.976 6.011 5.976 6.064 6,756,017 6.0133 0.00%
2002-01-18 0 17.00 16.95 17.00 16.50 17.15 2,160,735 36,451,627 16.870 6.011 5.993 6.011 5.834 6.064 6,110,923 5.9650 2.41%
2002-01-17 0 16.60 16.55 16.70 16.40 16.70 2,365,631 39,190,093 16.566 5.870 5.852 5.905 5.799 5.905 6,690,404 5.8577 -0.60%
2002-01-16 0 16.70 16.65 16.70 16.50 16.75 1,921,549 31,942,318 16.623 5.905 5.887 5.905 5.834 5.923 5,434,465 5.8777 0.60%
2002-01-15 0 16.60 16.55 16.60 16.55 16.70 1,906,258 31,658,437 16.608 5.870 5.852 5.870 5.852 5.905 5,391,219 5.8722 -1.19%
2002-01-14 0 16.80 16.75 16.80 16.60 16.85 1,176,744 19,717,875 16.756 5.940 5.923 5.940 5.870 5.958 3,328,031 5.9248 0.30%
2002-01-11 0 16.75 16.75 16.80 16.55 17.15 3,075,697 51,615,563 16.782 5.923 5.923 5.940 5.852 6.064 8,698,590 5.9338 -1.18%
2002-01-10 0 16.95 16.95 17.00 16.95 17.05 1,571,037 26,691,665 16.990 5.993 5.993 6.011 5.993 6.029 4,443,158 6.0074 -1.17%
2002-01-09 0 17.15 17.10 17.15 16.95 17.45 4,303,523 73,800,210 17.149 6.064 6.046 6.064 5.993 6.170 12,171,089 6.0636 0.29%
2002-01-08 0 17.10 17.05 17.10 16.90 17.10 1,651,400 28,112,426 17.023 6.046 6.029 6.046 5.976 6.046 4,670,438 6.0192 -0.29%
2002-01-07 0 17.15 17.10 17.15 17.05 17.25 2,584,886 44,322,455 17.147 6.064 6.046 6.064 6.029 6.099 7,310,494 6.0629 0.88%
2002-01-04 0 17.00 16.95 17.05 16.95 17.15 2,794,618 47,646,822 17.049 6.011 5.993 6.029 5.993 6.064 7,903,651 6.0285 0.29%
2002-01-03 0 16.95 16.90 17.00 16.80 16.95 1,142,112 19,329,679 16.925 5.993 5.976 6.011 5.940 5.993 3,230,085 5.9843 0.59%
2002-01-02 0 16.85 16.80 16.85 16.65 16.85 664,025 11,137,613 16.773 5.958 5.940 5.958 5.887 5.958 1,877,975 5.9307 0.30%
2001-12-31 0 16.80 16.75 16.80 16.65 16.80 559,470 9,346,053 16.705 5.940 5.923 5.940 5.887 5.940 1,582,276 5.9067 0.60%
2001-12-28 0 16.70 16.65 16.70 16.65 16.80 894,348 14,935,611 16.700 5.905 5.887 5.905 5.887 5.940 2,529,367 5.9049 0.00%
2001-12-27 0 16.70 16.65 16.70 16.55 16.80 698,005 11,662,115 16.708 5.905 5.887 5.905 5.852 5.940 1,974,076 5.9076 0.00%
2001-12-24 0 16.70 16.70 16.75 16.70 16.80 519,784 8,714,356 16.765 5.905 5.905 5.923 5.905 5.940 1,470,037 5.9280 0.30%
2001-12-21 0 16.65 16.65 16.70 16.60 16.95 2,767,397 46,229,819 16.705 5.887 5.887 5.905 5.870 5.993 7,826,666 5.9067 -2.92%
2001-12-20 0 17.15 17.15 17.20 16.85 17.25 3,978,300 67,872,428 17.061 6.064 6.064 6.082 5.958 6.099 11,251,304 6.0324 1.78%
2001-12-19 0 16.85 16.85 16.90 16.80 16.95 1,734,982 29,229,524 16.847 5.958 5.958 5.976 5.940 5.993 4,906,822 5.9569 0.60%
2001-12-18 0 16.75 16.75 16.85 16.60 17.00 1,557,510 26,088,167 16.750 5.923 5.923 5.958 5.870 6.011 4,404,901 5.9225 -0.89%
2001-12-17 0 16.90 16.90 16.95 16.50 16.95 1,768,308 29,679,553 16.784 5.976 5.976 5.993 5.834 5.993 5,001,073 5.9346 1.20%
2001-12-14 0 16.70 16.65 16.75 16.50 16.75 1,723,938 28,613,323 16.598 5.905 5.887 5.923 5.834 5.923 4,875,588 5.8687 0.00%
2001-12-13 0 16.70 16.70 16.75 16.55 16.95 3,603,934 60,249,175 16.718 5.905 5.905 5.923 5.852 5.993 10,192,534 5.9111 -0.89%
2001-12-12 0 16.85 16.80 16.90 16.65 16.95 2,276,267 38,310,970 16.831 5.958 5.940 5.976 5.887 5.993 6,437,667 5.9511 0.00%
2001-12-11 0 16.85 16.85 16.90 16.65 16.90 1,597,163 26,751,877 16.750 5.958 5.958 5.976 5.887 5.976 4,517,047 5.9224 0.30%
2001-12-10 0 16.80 16.80 16.85 16.70 16.90 1,841,314 30,912,741 16.788 5.940 5.940 5.958 5.905 5.976 5,207,547 5.9361 0.30%
2001-12-07 0 16.75 16.75 16.80 16.70 16.85 3,200,634 53,698,187 16.777 5.923 5.923 5.940 5.905 5.958 9,051,933 5.9322 0.30%
2001-12-06 0 16.70 16.65 16.70 16.60 17.00 4,633,069 77,638,883 16.758 5.905 5.887 5.905 5.870 6.011 13,103,101 5.9252 -0.30%
2001-12-05 0 16.75 16.75 16.85 16.35 16.85 5,607,597 93,044,769 16.593 5.923 5.923 5.958 5.781 5.958 15,859,231 5.8669 2.45%
2001-12-04 0 16.35 16.30 16.35 16.10 16.35 2,919,530 47,473,971 16.261 5.781 5.763 5.781 5.693 5.781 8,256,924 5.7496 0.62%
2001-12-03 0 16.25 16.20 16.30 16.05 16.45 2,086,909 33,765,240 16.180 5.746 5.728 5.763 5.675 5.816 5,902,131 5.7209 -1.22%
2001-11-30 0 16.45 16.45 16.50 16.05 16.50 4,068,853 66,288,104 16.292 5.816 5.816 5.834 5.675 5.834 11,507,403 5.7605 2.49%
2001-11-29 0 16.05 16.05 16.10 15.80 16.20 3,148,701 50,299,429 15.975 5.675 5.675 5.693 5.587 5.728 8,905,058 5.6484 0.31%
2001-11-28 0 16.00 15.95 16.00 15.95 16.15 3,350,965 53,723,697 16.032 5.657 5.640 5.657 5.640 5.710 9,477,095 5.6688 -1.23%
2001-11-27 0 16.20 16.20 16.30 16.20 16.55 2,551,939 41,829,978 16.391 5.728 5.728 5.763 5.728 5.852 7,217,314 5.7958 -0.92%
2001-11-26 0 16.35 16.35 16.45 16.30 17.00 3,639,007 60,427,488 16.605 5.781 5.781 5.816 5.763 6.011 10,291,726 5.8715 -1.80%
2001-11-23 0 16.65 16.65 16.70 16.65 16.75 2,531,536 42,266,692 16.696 5.887 5.887 5.905 5.887 5.923 7,159,611 5.9035 -0.60%
2001-11-22 0 16.75 16.65 16.75 16.60 16.80 2,266,006 37,787,225 16.676 5.923 5.887 5.923 5.870 5.940 6,408,647 5.8963 0.00%
2001-11-21 0 16.75 16.75 16.80 16.30 16.80 4,404,405 73,115,803 16.601 5.923 5.923 5.940 5.763 5.940 12,456,401 5.8697 2.45%
2001-11-20 0 16.35 16.30 16.35 16.10 16.50 3,829,991 62,481,632 16.314 5.781 5.763 5.781 5.693 5.834 10,831,861 5.7683 1.24%
2001-11-19 0 16.15 16.15 16.20 16.00 16.25 1,896,576 30,622,546 16.146 5.710 5.710 5.728 5.657 5.746 5,363,837 5.7091 0.94%
2001-11-16 0 16.00 16.00 16.10 16.00 16.25 3,110,644 50,103,969 16.107 5.657 5.657 5.693 5.657 5.746 8,797,426 5.6953 -0.31%
2001-11-15 0 16.05 16.00 16.05 15.70 16.10 4,028,727 64,135,425 15.920 5.675 5.657 5.675 5.551 5.693 11,393,920 5.6289 0.94%
2001-11-14 0 15.90 15.85 15.95 15.80 16.10 4,812,247 76,734,397 15.946 5.622 5.604 5.640 5.587 5.693 13,609,847 5.6382 0.63%
2001-11-13 0 15.80 15.75 15.80 15.50 15.85 3,655,326 57,537,204 15.741 5.587 5.569 5.587 5.481 5.604 10,337,879 5.5657 0.96%
2001-11-12 0 15.65 15.60 15.65 15.50 15.90 3,472,854 54,594,457 15.720 5.534 5.516 5.534 5.481 5.622 9,821,817 5.5585 0.97%
2001-11-09 0 15.50 15.45 15.55 15.20 15.60 4,315,743 66,849,982 15.490 5.481 5.463 5.498 5.375 5.516 12,205,650 5.4770 0.65%
2001-11-08 0 15.40 15.35 15.40 15.20 15.55 2,560,065 39,549,576 15.449 5.445 5.428 5.445 5.375 5.498 7,240,296 5.4624 1.65%
2001-11-07 0 15.15 15.10 15.20 15.00 15.55 3,924,585 59,563,871 15.177 5.357 5.339 5.375 5.304 5.498 11,099,389 5.3664 -1.94%
2001-11-06 0 15.45 15.40 15.45 15.35 15.90 2,286,232 35,720,121 15.624 5.463 5.445 5.463 5.428 5.622 6,465,850 5.5244 -2.52%
2001-11-05 0 15.85 15.85 15.90 15.50 15.90 1,762,980 27,737,672 15.733 5.604 5.604 5.622 5.481 5.622 4,986,005 5.5631 1.93%
2001-11-02 0 15.55 15.50 15.55 15.30 15.70 1,733,268 26,898,158 15.519 5.498 5.481 5.498 5.410 5.551 4,901,974 5.4872 0.32%
2001-11-01 0 15.50 15.45 15.50 15.40 15.55 1,442,822 22,347,383 15.489 5.481 5.463 5.481 5.445 5.498 4,080,544 5.4766 -0.32%
2001-10-31 0 15.55 15.55 15.60 15.15 15.60 1,590,992 24,483,943 15.389 5.498 5.498 5.516 5.357 5.516 4,499,594 5.4414 1.97%
2001-10-30 0 15.25 15.20 15.25 15.00 15.55 2,378,438 36,428,421 15.316 5.392 5.375 5.392 5.304 5.498 6,726,624 5.4156 0.00%
2001-10-29 0 15.25 15.25 15.30 15.10 15.40 2,926,526 44,719,975 15.281 5.392 5.392 5.410 5.339 5.445 8,276,709 5.4031 -1.93%
2001-10-26 0 15.55 15.50 15.55 15.40 15.55 2,756,488 42,722,603 15.499 5.498 5.481 5.498 5.445 5.498 7,795,813 5.4802 1.97%
2001-10-24 0 15.25 15.25 15.30 15.20 15.45 1,590,481 24,337,599 15.302 5.392 5.392 5.410 5.375 5.463 4,498,149 5.4106 -0.65%
2001-10-23 0 15.35 15.30 15.35 15.20 15.45 3,369,941 51,630,731 15.321 5.428 5.410 5.428 5.375 5.463 9,530,762 5.4173 1.66%
2001-10-22 0 15.10 15.10 15.20 15.10 15.40 1,007,281 15,301,488 15.191 5.339 5.339 5.375 5.339 5.445 2,848,761 5.3713 -0.33%
2001-10-19 0 15.15 15.15 15.25 15.10 15.35 1,840,961 27,974,311 15.195 5.357 5.357 5.392 5.339 5.428 5,206,548 5.3729 -0.33%
2001-10-18 0 15.20 15.20 15.25 15.10 15.55 2,109,637 32,087,148 15.210 5.375 5.375 5.392 5.339 5.498 5,966,409 5.3780 -2.25%
2001-10-17 0 15.55 15.50 15.55 15.15 15.70 2,178,830 34,014,956 15.612 5.498 5.481 5.498 5.357 5.551 6,162,099 5.5200 0.97%
2001-10-16 0 15.40 15.30 15.40 15.15 15.45 1,140,771 17,457,181 15.303 5.445 5.410 5.445 5.357 5.463 3,226,293 5.4109 1.65%
2001-10-15 0 15.15 15.10 15.15 15.00 15.40 1,806,861 27,359,959 15.142 5.357 5.339 5.357 5.304 5.445 5,110,108 5.3541 -1.30%
2001-10-12 0 15.35 15.30 15.35 15.20 15.80 4,924,600 75,977,601 15.428 5.428 5.410 5.428 5.375 5.587 13,927,600 5.4552 -1.60%
2001-10-11 0 15.60 15.55 15.60 15.55 16.00 6,889,543 108,081,773 15.688 5.516 5.498 5.516 5.498 5.657 19,484,790 5.5470 0.00%
2001-10-10 0 15.60 15.55 15.65 15.30 16.10 7,433,656 115,930,671 15.595 5.516 5.498 5.534 5.410 5.693 21,023,634 5.5143 -3.70%
2001-10-09 0 16.20 16.15 16.20 15.65 16.25 3,291,685 52,521,671 15.956 5.728 5.710 5.728 5.534 5.746 9,309,441 5.6418 4.52%
2001-10-08 0 15.50 15.45 15.50 15.25 15.75 3,079,020 47,802,182 15.525 5.481 5.463 5.481 5.392 5.569 8,707,988 5.4895 -2.52%
2001-10-05 0 15.90 15.85 15.90 15.80 16.30 2,676,083 42,586,985 15.914 5.622 5.604 5.622 5.587 5.763 7,568,414 5.6269 -2.75%
2001-10-04 0 16.35 16.35 16.40 16.10 16.50 2,337,457 38,161,072 16.326 5.781 5.781 5.799 5.693 5.834 6,610,723 5.7726 2.83%
2001-10-03 0 15.90 15.90 16.00 15.65 16.30 3,600,544 57,588,341 15.994 5.622 5.622 5.657 5.534 5.763 10,182,946 5.6554 2.25%
2001-09-28 0 15.55 15.55 15.60 15.30 15.65 2,936,610 45,567,951 15.517 5.498 5.498 5.516 5.410 5.534 8,305,229 5.4867 1.63%
2001-09-27 0 15.30 15.25 15.35 14.90 15.55 2,852,684 43,581,090 15.277 5.410 5.392 5.428 5.268 5.498 8,067,872 5.4018 0.66%
2001-09-26 0 15.20 15.15 15.20 14.55 15.20 2,287,979 34,263,367 14.975 5.375 5.357 5.375 5.145 5.375 6,470,791 5.2951 4.47%
2001-09-25 0 14.55 14.55 14.60 14.50 14.85 2,761,622 40,522,991 14.674 5.145 5.145 5.162 5.127 5.251 7,810,333 5.1884 0.34%
2001-09-24 0 14.50 14.55 14.60 14.15 14.55 2,824,162 40,555,417 14.360 5.127 5.145 5.162 5.003 5.145 7,987,207 5.0775 0.35%
2001-09-21 0 14.45 14.45 14.50 14.20 15.00 3,872,777 56,055,373 14.474 5.109 5.109 5.127 5.021 5.304 10,952,867 5.1179 -6.17%
2001-09-20 0 15.40 15.35 15.45 15.25 15.70 1,518,130 23,391,285 15.408 5.445 5.428 5.463 5.392 5.551 4,293,528 5.4480 -1.91%
2001-09-19 0 15.70 15.70 15.75 15.50 16.00 2,499,846 39,131,689 15.654 5.551 5.551 5.569 5.481 5.657 7,069,986 5.5349 -0.95%
2001-09-18 0 15.85 15.80 15.85 15.80 16.55 2,500,218 40,325,259 16.129 5.604 5.587 5.604 5.587 5.852 7,071,038 5.7029 -2.16%
2001-09-17 0 16.20 16.20 16.25 15.80 16.20 4,556,655 73,119,976 16.047 5.728 5.728 5.746 5.587 5.728 12,886,989 5.6739 -1.82%
2001-09-14 0 16.50 16.50 16.55 16.40 17.05 3,222,289 53,515,200 16.608 5.834 5.834 5.852 5.799 6.029 9,113,177 5.8723 -1.79%
2001-09-13 0 16.80 16.80 16.85 16.50 16.90 3,923,217 65,613,299 16.724 5.940 5.940 5.958 5.834 5.976 11,095,520 5.9135 1.82%
2001-09-12 0 16.50 16.50 16.60 15.75 16.75 7,946,282 130,897,908 16.473 5.834 5.834 5.870 5.569 5.923 22,473,427 5.8246 -5.98%
2001-09-11 0 17.55 17.50 17.55 17.50 17.70 2,360,951 41,404,618 17.537 6.205 6.188 6.205 6.188 6.258 6,677,168 6.2009 -0.28%
2001-09-10 0 17.60 17.55 17.60 17.40 17.75 3,754,297 66,041,030 17.591 6.223 6.205 6.223 6.152 6.276 10,617,786 6.2198 -1.12%
2001-09-07 0 17.80 17.60 17.65 17.40 17.80 4,725,118 82,678,096 17.498 6.294 6.223 6.241 6.152 6.294 13,363,431 6.1869 1.14%
2001-09-06 0 17.60 17.55 17.60 17.55 17.95 2,286,434 40,507,861 17.717 6.223 6.205 6.223 6.205 6.347 6,466,421 6.2643 -1.68%
2001-09-05 0 17.90 17.85 17.90 17.75 18.00 1,297,112 23,094,230 17.804 6.329 6.312 6.329 6.276 6.365 3,668,452 6.2954 -0.28%
2001-09-04 0 17.95 17.90 18.00 17.60 18.00 1,292,951 23,133,085 17.892 6.347 6.329 6.365 6.223 6.365 3,656,684 6.3262 1.13%
2001-09-03 0 17.75 17.75 17.80 17.55 17.95 1,308,358 23,323,673 17.827 6.276 6.276 6.294 6.205 6.347 3,700,257 6.3033 -0.56%
2001-08-31 0 17.85 17.80 17.85 17.65 18.00 2,220,572 39,707,878 17.882 6.312 6.294 6.312 6.241 6.365 6,280,152 6.3228 -1.11%
2001-08-30 0 18.05 17.95 18.05 17.70 18.05 1,550,347 27,795,599 17.929 6.382 6.347 6.382 6.258 6.382 4,384,643 6.3393 1.12%
2001-08-29 0 17.85 17.85 17.90 17.60 17.90 1,224,448 21,768,301 17.778 6.312 6.312 6.329 6.223 6.329 3,462,946 6.2861 0.56%
2001-08-28 0 17.75 17.75 17.80 17.50 17.80 1,300,084 23,067,249 17.743 6.276 6.276 6.294 6.188 6.294 3,676,857 6.2736 -1.11%
2001-08-27 0 17.95 17.80 17.95 17.70 17.95 773,850 13,803,643 17.838 6.347 6.294 6.347 6.258 6.347 2,188,578 6.3071 1.41%
2001-08-24 0 17.70 17.70 17.75 17.60 17.85 2,634,656 46,686,819 17.720 6.258 6.258 6.276 6.223 6.312 7,451,252 6.2656 -0.84%
2001-08-23 0 17.85 17.80 17.85 17.80 17.95 2,618,398 46,917,212 17.918 6.312 6.294 6.312 6.294 6.347 7,405,271 6.3357 0.62%
2001-08-22 0 17.95 17.95 18.00 17.90 18.10 7,048,185 126,858,445 17.999 6.273 6.273 6.290 6.255 6.325 20,169,422 6.2896 -0.28%
2001-08-21 0 18.00 17.95 18.00 17.95 18.20 5,909,166 106,455,331 18.015 6.290 6.273 6.290 6.273 6.360 16,909,951 6.2954 -0.28%
2001-08-20 0 18.05 18.00 18.10 17.80 18.15 6,336,036 113,985,843 17.990 6.308 6.290 6.325 6.220 6.342 18,131,503 6.2866 -0.82%
2001-08-17 0 18.20 18.05 18.20 17.80 18.20 2,679,411 48,323,004 18.035 6.360 6.308 6.360 6.220 6.360 7,667,530 6.3023 1.11%
2001-08-16 0 18.00 17.95 18.00 17.70 18.05 3,024,217 54,146,502 17.904 6.290 6.273 6.290 6.185 6.308 8,654,243 6.2566 0.84%
2001-08-15 0 17.85 17.85 17.90 17.65 17.95 1,626,929 28,875,691 17.749 6.238 6.238 6.255 6.168 6.273 4,655,698 6.2022 0.28%
2001-08-14 0 17.80 17.75 17.80 17.70 17.90 1,233,590 21,948,899 17.793 6.220 6.203 6.220 6.185 6.255 3,530,100 6.2176 0.00%
2001-08-13 0 17.80 17.75 17.80 17.60 17.90 1,041,045 18,492,628 17.764 6.220 6.203 6.220 6.150 6.255 2,979,104 6.2074 -0.28%
2001-08-10 0 17.85 17.80 17.85 17.60 17.90 881,115 15,672,403 17.787 6.238 6.220 6.238 6.150 6.255 2,521,441 6.2157 1.13%
2001-08-09 0 17.65 17.65 17.70 17.50 17.75 5,317,964 93,693,538 17.618 6.168 6.168 6.185 6.115 6.203 15,218,139 6.1567 -0.84%
2001-08-08 0 17.80 17.75 17.80 17.70 17.90 941,132 16,733,807 17.781 6.220 6.203 6.220 6.185 6.255 2,693,188 6.2134 0.28%
2001-08-07 0 17.75 17.70 17.75 17.65 17.95 1,711,453 30,318,181 17.715 6.203 6.185 6.203 6.168 6.273 4,897,575 6.1904 -0.28%
2001-08-06 0 17.80 17.80 17.85 17.75 18.00 1,448,365 25,756,647 17.783 6.220 6.220 6.238 6.203 6.290 4,144,710 6.2143 -0.28%
2001-08-03 0 17.85 17.85 17.90 17.75 18.00 1,918,175 34,277,551 17.870 6.238 6.238 6.255 6.203 6.290 5,489,141 6.2446 0.28%
2001-08-02 0 17.80 17.75 17.80 17.70 17.95 5,723,128 101,815,800 17.790 6.220 6.203 6.220 6.185 6.273 16,377,576 6.2168 -0.28%
2001-08-01 0 17.85 17.85 17.90 17.80 18.40 3,195,568 57,372,128 17.954 6.238 6.238 6.255 6.220 6.430 9,144,590 6.2739 -1.92%
2001-07-31 0 18.20 18.20 18.25 17.65 18.35 4,510,198 81,063,180 17.973 6.360 6.360 6.377 6.168 6.412 12,906,598 6.2808 2.54%
2001-07-30 0 17.75 17.75 17.80 17.70 17.85 2,984,731 53,026,710 17.766 6.203 6.203 6.220 6.185 6.238 8,541,248 6.2083 -0.28%
2001-07-27 0 17.80 17.75 17.80 17.75 18.15 3,751,944 66,971,645 17.850 6.220 6.203 6.220 6.203 6.342 10,736,742 6.2376 -1.66%
2001-07-26 0 18.10 18.05 18.15 17.90 18.30 1,994,767 35,962,012 18.028 6.325 6.308 6.342 6.255 6.395 5,708,320 6.2999 -0.28%
2001-07-24 0 18.15 18.10 18.15 18.10 18.30 1,287,694 23,430,012 18.195 6.342 6.325 6.342 6.325 6.395 3,684,927 6.3583 -1.36%
2001-07-23 0 18.40 18.40 18.45 18.05 18.45 2,871,289 52,552,142 18.303 6.430 6.430 6.447 6.308 6.447 8,216,617 6.3958 1.66%
2001-07-20 0 18.10 18.05 18.10 17.75 18.15 1,667,801 29,890,634 17.922 6.325 6.308 6.325 6.203 6.342 4,772,659 6.2629 1.12%
2001-07-19 0 17.90 17.85 17.90 17.70 17.95 2,328,033 41,420,804 17.792 6.255 6.238 6.255 6.185 6.273 6,662,010 6.2175 -0.28%
2001-07-18 0 17.95 17.90 17.95 17.80 18.00 1,726,181 30,882,025 17.890 6.273 6.255 6.273 6.220 6.290 4,939,722 6.2518 0.84%
2001-07-17 0 17.80 17.80 17.85 17.60 17.85 1,860,383 32,924,980 17.698 6.220 6.220 6.238 6.150 6.238 5,323,761 6.1845 0.56%
2001-07-16 0 17.70 17.65 17.75 17.55 17.80 3,094,477 54,717,423 17.682 6.185 6.168 6.203 6.133 6.220 8,855,303 6.1791 1.72%
2001-07-13 0 17.40 17.35 17.45 17.40 18.05 7,365,982 130,021,908 17.652 6.080 6.063 6.098 6.080 6.308 21,078,845 6.1684 -2.25%
2001-07-12 0 17.80 17.75 17.80 17.60 17.90 1,750,572 31,136,894 17.787 6.220 6.203 6.220 6.150 6.255 5,009,520 6.2155 0.56%
2001-07-11 0 17.70 17.70 17.75 17.65 17.85 2,114,386 37,467,151 17.720 6.185 6.185 6.203 6.168 6.238 6,050,628 6.1923 -0.84%
2001-07-10 0 17.85 17.80 17.85 17.80 17.95 1,581,462 28,240,456 17.857 6.238 6.220 6.238 6.220 6.273 4,525,587 6.2402 0.56%
2001-07-09 0 17.75 17.70 17.75 17.60 17.80 4,398,704 77,956,920 17.723 6.203 6.185 6.203 6.150 6.220 12,587,541 6.1932 -1.93%
2001-07-05 0 18.10 18.10 18.15 18.00 18.40 2,337,895 42,610,667 18.226 6.325 6.325 6.342 6.290 6.430 6,690,232 6.3691 -0.55%
2001-07-04 0 18.20 18.20 18.25 18.20 18.45 3,522,978 64,321,800 18.258 6.360 6.360 6.377 6.360 6.447 10,081,522 6.3802 -1.09%
2001-07-03 0 18.40 18.35 18.40 18.10 18.40 3,218,431 58,752,242 18.255 6.430 6.412 6.430 6.325 6.430 9,210,016 6.3792 1.66%
2001-06-29 0 18.10 18.00 18.10 17.80 18.20 4,787,254 85,865,018 17.936 6.325 6.290 6.325 6.220 6.360 13,699,434 6.2678 1.40%
2001-06-28 0 17.85 17.65 17.70 17.60 18.05 6,520,109 116,173,824 17.818 6.238 6.168 6.185 6.150 6.308 18,658,255 6.2264 -1.38%
2001-06-27 0 18.10 18.10 18.15 17.95 18.15 4,600,609 82,909,737 18.021 6.325 6.325 6.342 6.273 6.342 13,165,322 6.2976 0.56%
2001-06-26 0 18.00 18.00 18.05 17.95 18.30 2,630,030 47,594,905 18.097 6.290 6.290 6.308 6.273 6.395 7,526,219 6.3239 -1.64%
2001-06-22 0 18.30 18.30 18.35 18.20 18.50 1,968,446 36,091,874 18.335 6.395 6.395 6.412 6.360 6.465 5,632,999 6.4072 -0.54%
2001-06-21 0 18.40 18.35 18.40 18.30 18.40 1,606,954 29,459,299 18.332 6.430 6.412 6.430 6.395 6.430 4,598,536 6.4062 1.10%
2001-06-20 0 18.20 18.15 18.20 18.10 18.35 2,304,476 42,054,289 18.249 6.360 6.342 6.360 6.325 6.412 6,594,598 6.3771 -0.55%
2001-06-19 0 18.30 18.25 18.30 18.20 18.40 3,463,391 63,308,885 18.279 6.395 6.377 6.395 6.360 6.430 9,911,005 6.3877 -0.27%
2001-06-18 0 18.35 18.35 18.40 18.15 18.40 2,096,496 38,361,559 18.298 6.412 6.412 6.430 6.342 6.430 5,999,433 6.3942 -0.81%
2001-06-15 0 18.50 18.45 18.55 17.80 18.60 4,281,806 77,874,272 18.187 6.465 6.447 6.482 6.220 6.500 12,253,020 6.3555 1.65%
2001-06-14 0 18.20 18.15 18.20 18.15 18.70 3,336,208 61,452,064 18.420 6.360 6.342 6.360 6.342 6.535 9,547,052 6.4368 -2.67%
2001-06-13 0 18.70 18.70 18.75 18.65 19.20 3,046,154 57,378,288 18.836 6.535 6.535 6.552 6.517 6.709 8,717,019 6.5823 -1.06%
2001-06-12 0 18.90 18.90 18.95 18.90 19.20 3,461,972 65,657,148 18.965 6.605 6.605 6.622 6.605 6.709 9,906,944 6.6274 -1.56%
2001-06-11 0 19.20 19.20 19.25 19.10 19.50 2,476,767 47,680,445 19.251 6.709 6.709 6.727 6.674 6.814 7,087,634 6.7273 -0.52%
2001-06-08 0 19.30 19.25 19.30 19.10 19.50 7,033,605 135,505,275 19.265 6.744 6.727 6.744 6.674 6.814 20,127,699 6.7323 0.26%
2001-06-07 0 19.25 19.20 19.30 18.40 19.25 7,500,463 141,310,723 18.840 6.727 6.709 6.744 6.430 6.727 21,463,682 6.5837 4.05%
2001-06-06 0 18.50 18.50 18.55 18.40 18.60 2,730,073 50,484,747 18.492 6.465 6.465 6.482 6.430 6.500 7,812,507 6.4620 0.82%
2001-06-05 0 18.35 18.30 18.35 18.05 18.45 3,630,070 66,308,929 18.267 6.412 6.395 6.412 6.308 6.447 10,387,981 6.3832 0.82%
2001-06-04 0 18.20 18.15 18.20 18.10 18.30 1,791,524 32,548,394 18.168 6.360 6.342 6.360 6.325 6.395 5,126,710 6.3488 1.11%
2001-06-01 0 18.00 17.95 18.00 18.00 18.30 2,701,513 48,831,069 18.075 6.290 6.273 6.290 6.290 6.395 7,730,778 6.3164 -0.28%
2001-05-31 0 18.05 18.00 18.05 18.00 18.40 3,108,456 56,609,298 18.211 6.308 6.290 6.308 6.290 6.430 8,895,306 6.3640 -2.43%
2001-05-30 0 18.50 18.50 18.55 18.40 18.75 3,864,314 71,690,013 18.552 6.465 6.465 6.482 6.430 6.552 11,058,305 6.4829 -2.12%
2001-05-29 0 18.90 18.85 18.90 18.60 19.00 4,029,670 75,848,013 18.822 6.605 6.587 6.605 6.500 6.640 11,531,496 6.5775 1.34%
2001-05-28 0 18.65 18.65 18.75 18.35 18.80 3,944,786 73,152,250 18.544 6.517 6.517 6.552 6.412 6.570 11,288,588 6.4802 0.54%
2001-05-25 0 18.55 18.50 18.60 18.30 18.60 2,778,361 51,162,497 18.415 6.482 6.465 6.500 6.395 6.500 7,950,690 6.4350 0.54%
2001-05-24 0 18.45 18.40 18.50 18.10 18.50 1,252,498 22,960,621 18.332 6.447 6.430 6.465 6.325 6.465 3,584,208 6.4061 0.82%
2001-05-23 0 18.30 18.25 18.35 18.15 18.70 4,439,567 81,593,692 18.379 6.395 6.377 6.412 6.342 6.535 12,704,476 6.4224 -0.27%
2001-05-22 0 18.35 18.30 18.35 18.30 18.65 2,984,246 55,164,810 18.485 6.412 6.395 6.412 6.395 6.517 8,539,861 6.4597 0.27%
2001-05-21 0 18.30 18.30 18.35 18.15 18.45 1,901,793 34,863,684 18.332 6.395 6.395 6.412 6.342 6.447 5,442,261 6.4061 0.83%
2001-05-18 0 18.15 18.15 18.20 18.10 18.40 3,116,280 56,798,625 18.226 6.342 6.342 6.360 6.325 6.430 8,917,695 6.3692 -1.36%
2001-05-17 0 18.40 18.40 18.45 18.35 18.80 3,124,442 57,887,148 18.527 6.430 6.430 6.447 6.412 6.570 8,941,052 6.4743 -0.27%
2001-05-16 0 18.45 18.40 18.50 18.40 18.80 4,465,752 82,970,374 18.579 6.447 6.430 6.465 6.430 6.570 12,779,409 6.4925 -1.60%
2001-05-15 0 18.75 18.75 18.80 18.60 18.75 2,155,092 40,289,283 18.695 6.552 6.552 6.570 6.500 6.552 6,167,114 6.5329 0.54%
2001-05-14 0 18.65 18.60 18.65 18.50 18.80 3,126,441 58,193,987 18.613 6.517 6.500 6.517 6.465 6.570 8,946,773 6.5045 -1.32%
2001-05-11 0 18.90 18.90 18.95 18.65 18.95 3,016,998 56,825,062 18.835 6.605 6.605 6.622 6.517 6.622 8,633,585 6.5819 1.61%
2001-05-10 0 18.60 18.60 18.65 18.40 18.85 3,746,940 69,672,331 18.594 6.500 6.500 6.517 6.430 6.587 10,722,422 6.4978 0.00%
2001-05-09 0 18.60 18.55 18.60 18.30 18.65 3,238,221 60,140,045 18.572 6.500 6.482 6.500 6.395 6.517 9,266,648 6.4899 0.00%
2001-05-08 0 18.60 18.55 18.60 18.30 18.65 2,236,436 41,393,121 18.509 6.500 6.482 6.500 6.395 6.517 6,399,892 6.4678 0.81%
2001-05-07 0 18.45 18.40 18.45 18.00 18.50 4,517,333 83,057,386 18.386 6.447 6.430 6.447 6.290 6.465 12,927,015 6.4251 2.50%
2001-05-04 0 18.00 17.95 18.00 17.90 18.20 2,412,187 43,422,878 18.001 6.290 6.273 6.290 6.255 6.360 6,902,829 6.2906 -1.10%
2001-05-03 0 18.20 18.20 18.25 18.00 18.25 2,677,460 48,583,987 18.146 6.360 6.360 6.377 6.290 6.377 7,661,947 6.3409 0.55%
2001-05-02 0 18.10 18.05 18.10 17.90 18.25 4,148,092 74,907,639 18.058 6.325 6.308 6.325 6.255 6.377 11,870,378 6.3105 2.26%
2001-04-27 0 17.70 17.70 17.75 17.25 17.75 1,855,060 32,536,809 17.539 6.185 6.185 6.203 6.028 6.203 5,308,528 6.1292 0.85%
2001-04-26 0 17.55 17.50 17.60 17.45 17.80 2,326,669 40,865,997 17.564 6.133 6.115 6.150 6.098 6.220 6,658,107 6.1378 0.29%
2001-04-25 0 17.50 17.50 17.70 17.35 17.80 3,309,421 58,043,789 17.539 6.115 6.115 6.185 6.063 6.220 9,470,397 6.1290 -1.13%
2001-04-24 0 17.70 17.70 17.75 17.25 17.70 3,157,694 55,437,094 17.556 6.185 6.185 6.203 6.028 6.185 9,036,208 6.1350 1.72%
2001-04-23 0 17.40 17.40 17.45 17.20 17.70 6,006,007 104,159,316 17.343 6.080 6.080 6.098 6.011 6.185 17,187,076 6.0603 -1.69%
2001-04-20 0 17.70 17.65 17.70 17.55 17.90 4,362,091 77,344,369 17.731 6.185 6.168 6.185 6.133 6.255 12,482,767 6.1961 -0.56%
2001-04-19 0 17.80 17.75 17.80 17.50 18.30 8,345,868 149,460,697 17.908 6.220 6.203 6.220 6.115 6.395 23,882,934 6.2581 4.71%
2001-04-18 0 17.00 16.95 17.05 16.95 17.20 2,012,807 34,412,957 17.097 5.941 5.923 5.958 5.923 6.011 5,759,944 5.9745 0.59%
2001-04-17 0 16.90 16.85 16.90 16.75 17.25 2,971,597 50,456,284 16.980 5.906 5.888 5.906 5.853 6.028 8,503,664 5.9335 -1.74%
2001-04-12 0 17.20 17.15 17.20 16.75 17.25 4,143,327 70,690,254 17.061 6.011 5.993 6.011 5.853 6.028 11,856,742 5.9620 2.08%
2001-04-11 0 16.85 16.80 16.85 16.65 16.95 4,075,089 68,484,472 16.806 5.888 5.871 5.888 5.818 5.923 11,661,469 5.8727 2.74%
2001-04-10 0 16.40 16.40 16.45 16.20 16.90 6,697,817 110,446,617 16.490 5.731 5.731 5.748 5.661 5.906 19,166,792 5.7624 0.31%
2001-04-09 0 16.35 16.40 16.45 16.00 16.90 7,587,985 124,969,354 16.469 5.713 5.731 5.748 5.591 5.906 21,714,139 5.7552 -1.51%
2001-04-06 0 16.60 16.35 16.40 16.40 17.50 5,505,615 93,598,535 17.001 5.801 5.713 5.731 5.731 6.115 15,755,130 5.9408 -2.06%
2001-04-04 0 16.95 17.00 17.05 16.90 17.45 3,598,599 61,212,551 17.010 5.923 5.941 5.958 5.906 6.098 10,297,922 5.9442 -2.87%
2001-04-03 0 17.45 17.45 17.50 17.40 17.60 1,240,719 21,686,813 17.479 6.098 6.098 6.115 6.080 6.150 3,550,501 6.1081 -0.85%
2001-04-02 0 17.60 17.50 17.60 17.45 17.60 1,710,067 29,935,125 17.505 6.150 6.115 6.150 6.098 6.150 4,893,609 6.1172 0.28%
2001-03-30 0 17.55 17.45 17.55 17.35 17.70 2,750,085 48,174,085 17.517 6.133 6.098 6.133 6.063 6.185 7,869,774 6.1214 0.00%
2001-03-29 0 17.55 17.55 17.60 17.50 17.70 2,212,031 38,915,668 17.593 6.133 6.133 6.150 6.115 6.185 6,330,053 6.1478 -1.68%
2001-03-28 0 17.85 17.80 17.85 17.70 18.15 909,633 16,343,633 17.967 6.238 6.220 6.238 6.185 6.342 2,603,049 6.2786 -0.56%
2001-03-27 0 17.95 17.85 17.95 17.65 18.20 1,609,473 28,757,811 17.868 6.273 6.238 6.273 6.168 6.360 4,605,745 6.2439 0.00%
2001-03-26 0 17.95 17.95 18.05 17.95 18.25 1,590,300 28,724,948 18.063 6.273 6.273 6.308 6.273 6.377 4,550,878 6.3120 0.00%
2001-03-23 0 17.95 17.85 17.95 17.50 18.00 3,443,251 61,501,203 17.861 6.273 6.238 6.273 6.115 6.290 9,853,371 6.2416 1.41%
2001-03-22 0 17.70 17.70 17.75 17.70 17.95 3,560,589 63,379,664 17.800 6.185 6.185 6.203 6.185 6.273 10,189,151 6.2203 -2.75%
2001-03-21 0 18.20 18.15 18.20 17.50 18.20 2,394,989 43,013,432 17.960 6.360 6.342 6.360 6.115 6.360 6,853,615 6.2760 0.55%
2001-03-20 0 18.10 18.10 18.15 18.00 18.40 2,456,200 44,691,021 18.195 6.325 6.325 6.342 6.290 6.430 7,028,779 6.3583 -0.55%
2001-03-19 0 18.20 18.15 18.20 17.80 18.40 3,128,765 56,713,313 18.126 6.360 6.342 6.360 6.220 6.430 8,953,423 6.3343 1.39%
2001-03-16 0 17.95 17.95 18.00 17.80 18.15 3,356,698 59,992,623 17.873 6.273 6.273 6.290 6.220 6.342 9,605,687 6.2455 0.28%
2001-03-15 0 17.90 17.80 17.85 17.45 18.05 6,855,335 121,890,039 17.780 6.255 6.220 6.238 6.098 6.308 19,617,553 6.2133 -0.56%
2001-03-14 0 18.00 17.95 18.00 17.80 18.30 3,709,958 66,601,669 17.952 6.290 6.273 6.290 6.220 6.395 10,616,593 6.2734 1.12%
2001-03-13 0 17.80 17.80 17.90 17.10 17.90 6,005,130 105,945,262 17.642 6.220 6.220 6.255 5.976 6.255 17,184,566 6.1651 -1.66%
2001-03-12 0 18.10 18.05 18.10 18.05 18.80 4,744,128 86,915,584 18.321 6.325 6.308 6.325 6.308 6.570 13,576,023 6.4021 -5.73%
2001-03-09 0 19.20 19.20 19.25 18.90 19.35 3,542,869 67,983,151 19.189 6.709 6.709 6.727 6.605 6.762 10,138,443 6.7055 1.32%
2001-03-08 0 18.95 18.85 18.95 18.65 19.00 1,187,064 22,317,642 18.801 6.622 6.587 6.622 6.517 6.640 3,396,959 6.5699 -0.26%
2001-03-07 0 19.00 18.90 19.00 18.85 19.10 1,799,213 34,166,009 18.989 6.640 6.605 6.640 6.587 6.674 5,148,714 6.6358 0.00%
2001-03-06 0 19.00 18.95 19.00 18.65 19.05 2,912,578 54,781,019 18.808 6.640 6.622 6.640 6.517 6.657 8,334,772 6.5726 2.43%
2001-03-05 0 18.55 18.45 18.55 18.30 18.85 2,457,546 45,272,785 18.422 6.482 6.447 6.482 6.395 6.587 7,032,631 6.4375 -0.54%
2001-03-02 0 18.65 18.65 18.75 18.10 18.70 3,762,424 69,635,814 18.508 6.517 6.517 6.552 6.325 6.535 10,766,732 6.4677 2.75%
2001-03-01 0 18.15 18.15 18.20 18.10 19.00 5,010,347 93,159,866 18.593 6.342 6.342 6.360 6.325 6.640 14,337,848 6.4975 -3.71%
2001-02-28 0 19.30 19.25 19.30 19.05 19.50 6,437,126 124,024,535 19.267 6.587 6.570 6.587 6.502 6.655 18,860,540 6.5759 -0.77%
2001-02-27 0 19.45 19.40 19.45 19.40 19.70 3,355,134 65,560,215 19.540 6.638 6.621 6.638 6.621 6.724 9,830,418 6.6691 -1.52%
2001-02-26 0 19.75 19.75 19.85 19.75 19.95 1,904,496 37,778,800 19.837 6.741 6.741 6.775 6.741 6.809 5,580,103 6.7703 0.77%
2001-02-23 0 19.60 19.55 19.60 19.50 19.80 2,204,160 43,443,480 19.710 6.690 6.672 6.690 6.655 6.758 6,458,107 6.7270 0.77%
2001-02-22 0 19.45 19.45 19.50 19.40 19.75 3,946,063 77,139,735 19.549 6.638 6.638 6.655 6.621 6.741 11,561,818 6.6719 -2.02%
2001-02-21 0 19.85 19.85 19.90 19.55 19.90 2,635,054 52,119,304 19.779 6.775 6.775 6.792 6.672 6.792 7,720,610 6.7507 0.25%
2001-02-20 0 19.80 20.00 20.05 19.35 20.00 2,337,606 45,635,372 19.522 6.758 6.826 6.843 6.604 6.826 6,849,099 6.6630 2.33%
2001-02-19 0 19.35 19.30 19.35 19.25 19.50 3,127,702 60,661,753 19.395 6.604 6.587 6.604 6.570 6.655 9,164,051 6.6195 -0.51%
2001-02-16 0 19.45 19.40 19.50 19.25 19.75 5,008,200 97,310,860 19.430 6.638 6.621 6.655 6.570 6.741 14,673,840 6.6316 -0.77%
2001-02-15 0 19.60 19.55 19.60 19.55 20.05 3,834,090 75,548,375 19.704 6.690 6.672 6.690 6.672 6.843 11,233,741 6.7251 -1.75%
2001-02-14 0 19.95 19.85 19.95 19.60 20.15 3,718,678 74,061,193 19.916 6.809 6.775 6.809 6.690 6.877 10,895,588 6.7974 0.25%
2001-02-13 0 19.90 20.05 20.10 19.70 20.40 6,583,448 131,469,842 19.970 6.792 6.843 6.860 6.724 6.963 19,289,258 6.8157 0.00%
2001-02-12 0 19.90 20.05 20.15 19.50 20.05 7,256,962 142,813,978 19.680 6.792 6.843 6.877 6.655 6.843 21,262,629 6.7167 1.53%
2001-02-09 0 19.60 19.60 19.65 19.20 19.75 10,455,430 204,282,037 19.538 6.690 6.690 6.707 6.553 6.741 30,634,021 6.6685 1.82%
2001-02-08 0 19.25 19.30 19.35 19.20 20.50 14,417,155 283,463,243 19.662 6.570 6.587 6.604 6.553 6.997 42,241,728 6.7105 -4.94%
2001-02-07 0 20.25 20.25 20.30 20.25 21.10 5,921,822 122,486,938 20.684 6.911 6.911 6.928 6.911 7.201 17,350,718 7.0595 -3.34%
2001-02-06 0 20.95 20.90 20.95 20.80 21.10 3,227,900 67,616,564 20.948 7.150 7.133 7.150 7.099 7.201 9,457,627 7.1494 0.96%
2001-02-05 0 20.75 20.80 20.85 20.65 21.20 6,205,612 129,736,968 20.906 7.082 7.099 7.116 7.048 7.236 18,182,213 7.1354 -1.43%
2001-02-02 0 21.05 21.00 21.05 21.00 21.60 5,760,195 122,536,294 21.273 7.184 7.167 7.184 7.167 7.372 16,877,157 7.2605 -2.09%
2001-02-01 0 21.50 21.40 21.45 21.25 21.60 7,582,494 162,896,030 21.483 7.338 7.304 7.321 7.253 7.372 22,216,426 7.3322 0.70%
2001-01-31 0 21.35 21.35 21.40 21.20 21.60 4,505,762 96,300,062 21.373 7.287 7.287 7.304 7.236 7.372 13,201,715 7.2945 0.47%
2001-01-30 0 21.25 21.15 21.25 21.20 22.00 4,298,164 92,334,438 21.482 7.253 7.219 7.253 7.236 7.509 12,593,461 7.3319 -1.62%
2001-01-29 0 21.60 21.55 21.60 21.35 21.60 3,748,263 80,528,628 21.484 7.372 7.355 7.372 7.287 7.372 10,982,271 7.3326 2.13%
2001-01-23 0 21.15 21.15 21.20 20.95 21.25 4,090,504 86,436,663 21.131 7.219 7.219 7.236 7.150 7.253 11,985,025 7.2121 0.95%
2001-01-22 0 20.95 20.90 20.95 20.90 21.50 4,015,772 84,633,244 21.075 7.150 7.133 7.150 7.133 7.338 11,766,063 7.1930 -2.10%
2001-01-19 0 21.40 21.35 21.40 21.40 21.70 3,869,264 83,510,899 21.583 7.304 7.287 7.304 7.304 7.406 11,336,800 7.3664 0.00%
2001-01-18 0 21.40 21.35 21.40 21.20 21.45 2,093,751 44,660,842 21.331 7.304 7.287 7.304 7.236 7.321 6,134,613 7.2801 0.47%
2001-01-17 0 21.30 21.20 21.40 20.90 21.45 4,175,892 88,600,252 21.217 7.270 7.236 7.304 7.133 7.321 12,235,208 7.2414 2.16%
2001-01-16 0 20.85 20.85 20.95 20.65 21.10 2,346,000 49,113,013 20.935 7.116 7.116 7.150 7.048 7.201 6,873,693 7.1451 -0.48%
2001-01-15 0 20.95 20.90 21.00 20.50 21.45 2,928,503 61,581,162 21.028 7.150 7.133 7.167 6.997 7.321 8,580,405 7.1770 -0.71%
2001-01-12 0 21.10 21.05 21.15 20.65 21.30 3,524,496 74,066,243 21.015 7.201 7.184 7.219 7.048 7.270 10,326,642 7.1723 2.18%
2001-01-11 0 20.65 20.70 20.75 20.55 21.70 5,172,871 108,125,314 20.902 7.048 7.065 7.082 7.014 7.406 15,156,320 7.1340 -2.59%
2001-01-10 0 21.20 21.10 21.20 21.10 21.75 5,206,568 111,491,438 21.414 7.236 7.201 7.236 7.201 7.423 15,255,051 7.3085 -2.30%
2001-01-09 0 21.70 21.65 21.70 21.45 22.20 9,324,831 202,596,817 21.727 7.406 7.389 7.406 7.321 7.577 27,321,408 7.4153 -2.25%
2001-01-08 0 22.20 22.15 22.20 20.50 22.30 19,896,861 434,361,015 21.831 7.577 7.560 7.577 6.997 7.611 58,297,063 7.4508 4.72%
2001-01-05 0 21.20 21.20 21.25 20.80 21.50 16,233,363 344,322,792 21.211 7.236 7.236 7.253 7.099 7.338 47,563,150 7.2393 1.19%
2001-01-04 0 20.95 20.90 20.95 20.30 21.00 12,213,177 252,173,693 20.648 7.150 7.133 7.150 6.928 7.167 35,784,155 7.0471 5.01%
2001-01-03 0 19.95 19.90 19.95 19.45 19.95 1,995,379 39,459,205 19.775 6.809 6.792 6.809 6.638 6.809 5,846,386 6.7493 0.25%
2001-01-02 0 19.90 19.85 19.90 19.70 20.10 1,486,095 29,527,425 19.869 6.792 6.775 6.792 6.724 6.860 4,354,203 6.7814 -1.24%
2000-12-29 0 20.15 20.15 20.20 19.90 20.20 4,304,434 86,393,891 20.071 6.877 6.877 6.894 6.792 6.894 12,611,832 6.8502 1.26%
2000-12-28 0 19.90 19.90 19.95 19.65 20.00 3,542,957 70,272,712 19.834 6.792 6.792 6.809 6.707 6.826 10,380,732 6.7695 0.51%
2000-12-27 0 19.80 19.75 19.80 19.50 19.85 3,772,577 74,403,432 19.722 6.758 6.741 6.758 6.655 6.775 11,053,510 6.7312 1.28%
2000-12-22 0 19.55 19.50 19.55 19.15 19.55 3,351,706 64,941,990 19.376 6.672 6.655 6.672 6.536 6.672 9,820,374 6.6130 1.30%
2000-12-21 0 19.30 19.30 19.35 19.00 19.60 5,996,210 116,172,065 19.374 6.587 6.587 6.604 6.485 6.690 17,568,673 6.6125 -1.03%
2000-12-20 0 19.50 19.45 19.50 18.80 19.50 6,199,636 119,167,999 19.222 6.655 6.638 6.655 6.416 6.655 18,164,703 6.5604 1.56%
2000-12-19 0 19.20 19.25 19.30 18.70 19.35 8,583,702 163,471,698 19.044 6.553 6.570 6.587 6.382 6.604 25,149,928 6.4999 2.95%
2000-12-18 0 18.65 18.65 18.70 18.25 18.80 2,005,593 37,240,329 18.568 6.365 6.365 6.382 6.229 6.416 5,876,313 6.3374 1.08%
2000-12-15 0 18.45 18.40 18.50 18.40 18.75 4,439,781 82,443,608 18.569 6.297 6.280 6.314 6.280 6.399 13,008,393 6.3377 -2.64%
2000-12-14 0 18.95 18.90 18.95 18.40 19.05 9,207,178 173,511,774 18.845 6.468 6.451 6.468 6.280 6.502 26,976,689 6.4319 2.43%
2000-12-13 0 18.50 18.50 18.55 18.35 18.55 5,693,823 105,151,769 18.468 6.314 6.314 6.331 6.263 6.331 16,682,690 6.3030 0.27%
2000-12-12 0 18.45 18.45 18.50 18.35 18.75 2,535,177 46,866,286 18.486 6.297 6.297 6.314 6.263 6.399 7,427,974 6.3094 -0.27%
2000-12-11 0 18.50 18.45 18.50 18.10 18.55 4,989,675 91,692,839 18.377 6.314 6.297 6.314 6.178 6.331 14,619,562 6.2719 1.93%
2000-12-08 0 18.15 18.15 18.20 18.00 18.40 4,099,400 74,859,802 18.261 6.195 6.195 6.212 6.143 6.280 12,011,090 6.2326 0.55%
2000-12-07 0 18.05 18.05 18.10 17.90 18.20 3,075,979 55,613,667 18.080 6.160 6.160 6.178 6.109 6.212 9,012,504 6.1707 -1.10%
2000-12-06 0 18.25 18.25 18.30 18.10 18.40 5,258,137 95,877,319 18.234 6.229 6.229 6.246 6.178 6.280 15,406,146 6.2233 2.24%
2000-12-05 0 17.85 17.80 17.85 17.60 18.00 3,457,331 61,608,569 17.820 6.092 6.075 6.092 6.007 6.143 10,129,851 6.0819 1.13%
2000-12-04 0 17.65 17.70 17.75 17.30 17.90 2,818,800 49,636,636 17.609 6.024 6.041 6.058 5.905 6.109 8,258,979 6.0100 0.86%
2000-12-01 0 17.50 17.45 17.50 16.75 17.60 2,110,957 36,477,193 17.280 5.973 5.956 5.973 5.717 6.007 6,185,026 5.8977 3.24%
2000-11-30 0 16.95 16.95 17.00 16.85 17.45 5,528,635 94,511,556 17.095 5.785 5.785 5.802 5.751 5.956 16,198,695 5.8345 -2.59%
2000-11-29 0 17.40 17.35 17.40 17.30 17.60 3,622,326 63,095,436 17.418 5.939 5.922 5.939 5.905 6.007 10,613,281 5.9450 -1.42%
2000-11-28 0 17.65 17.65 17.70 17.60 17.95 2,301,245 40,768,566 17.716 6.024 6.024 6.041 6.007 6.126 6,742,562 6.0464 -1.12%
2000-11-27 0 17.85 17.85 17.90 17.75 18.05 2,299,454 41,130,576 17.887 6.092 6.092 6.109 6.058 6.160 6,737,315 6.1049 -0.56%
2000-11-24 0 17.95 17.95 18.00 17.85 18.40 1,825,133 32,873,929 18.012 6.126 6.126 6.143 6.092 6.280 5,347,572 6.1474 -2.45%
2000-11-23 0 18.40 18.25 18.40 17.50 18.50 3,425,308 62,194,891 18.157 6.280 6.229 6.280 5.973 6.314 10,036,025 6.1972 1.66%
2000-11-22 0 18.10 18.10 18.15 17.60 18.15 3,658,118 65,047,843 17.782 6.178 6.178 6.195 6.007 6.195 10,718,150 6.0689 0.56%
2000-11-21 0 18.00 18.00 18.05 17.70 18.30 3,880,447 69,980,159 18.034 6.143 6.143 6.160 6.041 6.246 11,369,566 6.1550 -2.70%
2000-11-20 0 18.50 18.50 18.55 17.95 18.60 1,906,661 34,971,709 18.342 6.314 6.314 6.331 6.126 6.348 5,586,446 6.2601 2.49%
2000-11-17 0 18.05 18.00 18.05 17.80 18.10 997,147 17,938,493 17.990 6.160 6.143 6.160 6.075 6.178 2,921,604 6.1399 0.00%
2000-11-16 0 18.05 18.00 18.05 17.90 18.20 1,842,367 33,108,497 17.971 6.160 6.143 6.160 6.109 6.212 5,398,067 6.1334 -0.82%
2000-11-15 0 18.20 18.05 18.20 17.85 18.60 1,711,086 31,066,647 18.156 6.212 6.160 6.212 6.092 6.348 5,013,418 6.1967 0.28%
2000-11-14 0 18.15 18.20 18.30 17.50 18.20 1,794,459 32,327,260 18.015 6.195 6.212 6.246 5.973 6.212 5,257,698 6.1486 3.42%
2000-11-13 0 17.55 17.55 17.60 17.50 18.15 3,542,088 62,439,362 17.628 5.990 5.990 6.007 5.973 6.195 10,378,186 6.0164 -3.31%
2000-11-10 0 18.15 18.15 18.20 17.90 18.65 3,827,331 69,477,539 18.153 6.195 6.195 6.212 6.109 6.365 11,213,938 6.1956 -3.20%
2000-11-09 0 18.75 18.75 18.80 18.70 19.05 2,842,231 53,567,275 18.847 6.399 6.399 6.416 6.382 6.502 8,327,631 6.4325 -0.53%
2000-11-08 0 18.85 18.85 18.90 18.80 19.15 4,924,338 93,415,169 18.970 6.434 6.434 6.451 6.416 6.536 14,428,127 6.4745 -0.79%
2000-11-07 0 19.00 19.00 19.05 18.45 19.05 3,292,266 61,494,661 18.679 6.485 6.485 6.502 6.297 6.502 9,646,217 6.3750 2.43%
2000-11-06 0 18.55 18.50 18.55 18.50 19.00 4,482,441 83,942,970 18.727 6.331 6.314 6.331 6.314 6.485 13,133,386 6.3916 -1.59%
2000-11-03 0 18.85 18.85 18.90 18.35 19.05 9,824,893 183,882,623 18.716 6.434 6.434 6.451 6.263 6.502 28,786,571 6.3878 3.86%
2000-11-02 0 18.15 18.15 18.20 18.00 18.50 4,589,348 83,333,855 18.158 6.195 6.195 6.212 6.143 6.314 13,446,619 6.1974 -0.27%
2000-11-01 0 18.20 18.20 18.25 17.50 18.25 5,796,669 104,396,719 18.010 6.212 6.212 6.229 5.973 6.229 16,984,025 6.1468 3.12%
2000-10-31 0 17.65 17.60 17.70 17.40 17.85 3,111,804 55,031,456 17.685 6.024 6.007 6.041 5.939 6.092 9,117,470 6.0358 1.15%
2000-10-30 0 17.45 17.45 17.50 17.30 17.60 1,440,863 25,191,951 17.484 5.956 5.956 5.973 5.905 6.007 4,221,675 5.9673 0.87%
2000-10-27 0 17.30 17.20 17.25 17.15 17.80 2,721,925 47,591,645 17.485 5.905 5.870 5.887 5.853 6.075 7,975,139 5.9675 -1.42%
2000-10-26 0 17.55 17.50 17.55 17.00 17.65 8,678,872 149,157,862 17.186 5.990 5.973 5.990 5.802 6.024 25,428,772 5.8657 2.03%
2000-10-25 0 17.20 17.20 17.25 16.90 17.30 2,721,521 46,530,065 17.097 5.870 5.870 5.887 5.768 5.905 7,973,955 5.8353 1.47%
2000-10-24 0 16.95 16.95 17.00 16.95 17.30 937,790 16,042,748 17.107 5.785 5.785 5.802 5.785 5.905 2,747,690 5.8386 -1.74%
2000-10-23 0 17.25 17.25 17.30 17.00 17.40 1,612,523 27,779,771 17.228 5.887 5.887 5.905 5.802 5.939 4,724,632 5.8798 0.58%
2000-10-20 0 17.15 17.10 17.15 16.90 17.30 2,335,525 40,021,043 17.136 5.853 5.836 5.853 5.768 5.905 6,843,001 5.8485 2.69%
2000-10-19 0 16.70 16.70 16.75 16.45 16.90 3,335,720 55,652,676 16.684 5.700 5.700 5.717 5.614 5.768 9,773,536 5.6942 -1.18%
2000-10-18 0 16.90 16.90 16.95 16.80 17.00 1,963,642 33,165,267 16.890 5.768 5.768 5.785 5.734 5.802 5,753,398 5.7645 -1.46%
2000-10-17 0 17.15 17.15 17.20 16.85 17.35 2,214,444 37,833,859 17.085 5.853 5.853 5.870 5.751 5.922 6,488,239 5.8311 1.78%
2000-10-16 0 16.85 16.85 16.90 16.80 17.60 3,050,184 52,213,034 17.118 5.751 5.751 5.768 5.734 6.007 8,936,926 5.8424 -1.46%
2000-10-13 0 17.10 17.05 17.10 16.65 17.35 5,075,785 86,196,083 16.982 5.836 5.819 5.836 5.683 5.922 14,871,861 5.7959 -2.29%
2000-10-12 0 17.50 17.50 17.55 16.90 17.50 3,074,961 52,852,898 17.188 5.973 5.973 5.990 5.768 5.973 9,009,521 5.8663 2.64%
2000-10-11 0 17.05 17.05 17.10 17.00 17.30 2,092,574 35,815,592 17.116 5.819 5.819 5.836 5.802 5.905 6,131,164 5.8416 -1.45%
2000-10-10 0 17.30 17.25 17.30 17.25 17.50 3,052,652 53,011,265 17.366 5.905 5.887 5.905 5.887 5.973 8,944,157 5.9269 0.29%
2000-10-09 0 17.25 17.25 17.30 17.20 17.95 3,247,887 56,736,999 17.469 5.887 5.887 5.905 5.870 6.126 9,516,188 5.9622 -4.43%
2000-10-05 0 18.05 18.05 18.15 17.80 18.30 3,025,247 54,593,562 18.046 6.160 6.160 6.195 6.075 6.246 8,863,861 6.1591 -0.82%
2000-10-04 0 18.20 18.15 18.20 17.40 18.25 4,071,367 73,015,491 17.934 6.212 6.195 6.212 5.939 6.229 11,928,954 6.1209 3.41%
2000-10-03 0 17.60 17.55 17.60 17.00 17.60 3,850,574 66,982,751 17.396 6.007 5.990 6.007 5.802 6.007 11,282,039 5.9371 0.57%
2000-09-29 0 17.50 17.55 17.60 16.80 17.55 8,511,125 145,805,589 17.131 5.973 5.990 6.007 5.734 5.990 24,937,280 5.8469 5.74%
2000-09-28 0 16.55 16.60 16.65 16.40 16.95 6,796,611 112,822,757 16.600 5.649 5.666 5.683 5.597 5.785 19,913,818 5.6656 1.85%
2000-09-27 0 16.25 16.20 16.25 15.95 16.55 5,057,610 82,267,376 16.266 5.546 5.529 5.546 5.444 5.649 14,818,609 5.5516 -0.31%
2000-09-26 0 16.30 16.30 16.35 16.20 16.60 3,125,104 51,238,918 16.396 5.563 5.563 5.580 5.529 5.666 9,156,439 5.5959 -2.10%
2000-09-25 0 16.65 16.55 16.60 16.30 16.70 2,738,218 45,557,729 16.638 5.683 5.649 5.666 5.563 5.700 8,022,877 5.6785 3.10%
2000-09-22 0 16.15 16.10 16.15 15.90 16.70 3,473,658 56,397,381 16.236 5.512 5.495 5.512 5.427 5.700 10,177,689 5.5413 -1.22%
2000-09-21 0 16.35 16.25 16.30 16.20 16.90 3,169,021 52,567,517 16.588 5.580 5.546 5.563 5.529 5.768 9,285,114 5.6615 -3.54%
2000-09-20 0 16.95 16.90 16.95 16.80 17.05 3,114,394 52,686,758 16.917 5.785 5.768 5.785 5.734 5.819 9,125,059 5.7739 0.30%
2000-09-19 0 16.90 16.85 16.90 16.60 16.90 4,199,562 70,391,878 16.762 5.768 5.751 5.768 5.666 5.768 12,304,561 5.7208 0.00%
2000-09-18 0 16.90 16.90 16.95 16.70 16.95 3,279,956 55,428,029 16.899 5.768 5.768 5.785 5.700 5.785 9,610,149 5.7677 -1.74%
2000-09-15 0 17.20 17.20 17.25 17.05 17.90 6,508,435 113,110,203 17.379 5.870 5.870 5.887 5.819 6.109 19,069,473 5.9315 -2.27%
2000-09-14 0 17.60 17.55 17.60 17.55 18.10 4,061,944 72,368,714 17.816 6.007 5.990 6.007 5.990 6.178 11,901,345 6.0807 -2.22%
2000-09-12 0 18.00 17.90 17.95 17.90 18.40 3,332,639 60,185,500 18.059 6.143 6.109 6.126 6.109 6.280 9,764,508 6.1637 -1.91%
2000-09-11 0 18.35 18.30 18.35 18.30 18.60 1,796,600 33,097,094 18.422 6.263 6.246 6.263 6.246 6.348 5,263,971 6.2875 -1.61%
2000-09-08 0 18.65 18.60 18.65 18.50 18.75 2,648,747 49,293,793 18.610 6.365 6.348 6.365 6.314 6.399 7,760,730 6.3517 0.54%
2000-09-07 0 18.55 18.50 18.55 18.50 18.85 2,098,681 39,118,240 18.639 6.331 6.314 6.331 6.314 6.434 6,149,057 6.3617 -1.85%
2000-09-06 0 18.90 18.85 18.90 18.80 19.20 5,056,632 95,880,567 18.961 6.451 6.434 6.451 6.416 6.553 14,815,744 6.4715 -0.26%
2000-09-05 0 18.95 18.90 18.95 18.50 19.05 5,655,776 106,828,774 18.888 6.468 6.451 6.468 6.314 6.502 16,571,214 6.4466 2.71%
2000-09-04 0 18.45 18.35 18.40 18.40 18.65 3,518,558 65,054,708 18.489 6.297 6.263 6.280 6.280 6.365 10,309,244 6.3103 0.82%
2000-09-01 0 18.30 18.25 18.30 18.25 18.50 1,791,678 32,803,674 18.309 6.246 6.229 6.246 6.229 6.314 5,249,550 6.2489 0.55%
2000-08-31 0 18.20 18.15 18.20 18.10 18.40 1,232,066 22,463,487 18.232 6.212 6.195 6.212 6.178 6.280 3,609,908 6.2227 0.28%
2000-08-30 0 18.15 18.15 18.20 18.05 18.35 2,314,639 42,064,068 18.173 6.195 6.195 6.212 6.160 6.263 6,781,806 6.2025 -0.82%
2000-08-29 0 18.30 18.30 18.35 18.10 18.50 2,069,415 37,987,364 18.357 6.246 6.246 6.263 6.178 6.314 6,063,309 6.2651 1.10%
2000-08-28 0 18.10 18.10 18.15 18.00 18.25 1,656,103 30,015,602 18.124 6.178 6.178 6.195 6.143 6.229 4,852,320 6.1858 -1.09%
2000-08-25 0 18.30 18.25 18.30 18.25 18.70 2,181,702 40,087,960 18.375 6.246 6.229 6.246 6.229 6.382 6,392,306 6.2713 -1.88%
2000-08-24 0 18.65 18.65 18.75 18.50 19.00 1,943,038 36,413,208 18.740 6.365 6.365 6.399 6.314 6.485 5,693,029 6.3961 -1.06%
2000-08-23 0 18.85 18.75 18.80 18.70 19.20 2,856,584 54,202,263 18.975 6.434 6.399 6.416 6.382 6.553 8,369,685 6.4760 -0.53%
2000-08-22 0 18.95 18.95 19.00 18.60 19.30 4,666,501 88,896,181 19.050 6.468 6.468 6.485 6.348 6.587 13,672,675 6.5017 1.07%
2000-08-21 0 18.75 18.75 18.80 18.35 18.85 2,154,457 40,221,892 18.669 6.399 6.399 6.416 6.263 6.434 6,312,479 6.3718 0.54%
2000-08-18 0 18.65 18.55 18.60 18.50 18.80 1,622,656 30,201,729 18.613 6.365 6.331 6.348 6.314 6.416 4,754,322 6.3525 -0.27%
2000-08-17 0 18.70 18.60 18.65 18.30 19.00 3,372,094 62,665,880 18.584 6.382 6.348 6.365 6.246 6.485 9,880,110 6.3426 -0.53%
2000-08-16 0 19.00 19.00 19.05 18.45 19.05 9,236,782 174,092,131 18.848 6.416 6.416 6.433 6.231 6.433 27,351,337 6.3650 2.43%
2000-08-15 0 18.55 18.50 18.60 17.75 18.65 6,661,421 121,710,152 18.271 6.264 6.248 6.281 5.994 6.298 19,725,351 6.1702 3.92%
2000-08-14 0 17.85 17.80 17.85 17.65 17.95 3,546,670 63,061,253 17.780 6.028 6.011 6.028 5.961 6.062 10,502,160 6.0046 0.56%
2000-08-11 0 17.75 17.70 17.75 17.45 17.85 3,580,023 63,220,905 17.659 5.994 5.977 5.994 5.893 6.028 10,600,923 5.9637 0.85%
2000-08-10 0 17.60 17.60 17.65 17.20 17.70 4,241,150 74,045,669 17.459 5.944 5.944 5.961 5.809 5.977 12,558,608 5.8960 2.92%
2000-08-09 0 17.10 17.10 17.15 17.00 17.60 7,580,594 130,335,649 17.193 5.775 5.775 5.792 5.741 5.944 22,447,144 5.8063 -1.72%
2000-08-08 0 17.40 17.35 17.40 17.30 17.75 5,059,865 88,449,099 17.481 5.876 5.859 5.876 5.842 5.994 14,982,932 5.9033 -1.69%
2000-08-07 0 17.70 17.70 17.75 17.55 18.00 6,406,900 113,206,837 17.670 5.977 5.977 5.994 5.927 6.079 18,971,681 5.9671 -0.56%
2000-08-04 0 17.80 17.75 17.80 17.55 17.80 4,349,324 76,690,498 17.633 6.011 5.994 6.011 5.927 6.011 12,878,925 5.9547 1.42%
2000-08-03 0 17.55 17.50 17.55 17.45 17.90 5,376,418 94,440,052 17.566 5.927 5.910 5.927 5.893 6.045 15,920,287 5.9321 -1.13%
2000-08-02 0 17.75 17.75 17.80 17.40 17.85 3,283,761 58,112,337 17.697 5.994 5.994 6.011 5.876 6.028 9,723,652 5.9764 1.43%
2000-08-01 0 17.50 17.50 17.55 17.45 17.95 19,356,440 334,343,869 17.273 5.910 5.910 5.927 5.893 6.062 57,316,987 5.8332 -1.13%
2000-07-31 0 17.70 17.70 17.75 17.50 17.80 4,055,662 71,483,839 17.626 5.977 5.977 5.994 5.910 6.011 12,009,353 5.9523 -1.67%
2000-07-28 0 18.00 17.90 17.95 17.65 18.45 6,419,752 115,079,951 17.926 6.079 6.045 6.062 5.961 6.231 19,009,737 6.0537 -2.17%
2000-07-27 0 18.40 18.40 18.45 18.10 19.15 10,019,555 186,540,855 18.618 6.214 6.214 6.231 6.113 6.467 29,669,232 6.2874 -5.40%
2000-07-26 0 19.45 19.45 19.50 19.40 20.25 7,885,503 156,152,780 19.803 6.568 6.568 6.585 6.552 6.839 23,350,020 6.6875 -2.02%
2000-07-25 0 19.85 19.80 19.85 19.80 20.30 2,727,915 54,409,736 19.946 6.704 6.687 6.704 6.687 6.855 8,077,718 6.7358 -1.00%
2000-07-24 0 20.05 20.05 20.10 20.00 20.30 2,558,388 51,514,741 20.136 6.771 6.771 6.788 6.754 6.855 7,575,726 6.8000 -0.74%
2000-07-21 0 20.20 20.00 20.05 19.60 20.75 4,912,711 100,124,619 20.381 6.822 6.754 6.771 6.619 7.007 14,547,189 6.8827 0.50%
2000-07-20 0 20.10 20.10 20.15 19.75 20.10 4,153,439 83,189,653 20.029 6.788 6.788 6.805 6.670 6.788 12,298,884 6.7640 1.77%
2000-07-19 0 19.75 19.65 19.75 19.30 19.80 2,276,786 44,784,677 19.670 6.670 6.636 6.670 6.518 6.687 6,741,865 6.6428 2.07%
2000-07-18 0 19.35 19.45 19.50 19.20 19.55 4,155,639 80,528,094 19.378 6.535 6.568 6.585 6.484 6.602 12,305,398 6.5441 0.00%
2000-07-17 0 19.35 19.35 19.40 19.30 19.90 2,404,163 47,076,407 19.581 6.535 6.535 6.552 6.518 6.720 7,119,046 6.6127 0.52%
2000-07-14 0 19.25 19.30 19.35 18.80 19.60 2,989,459 57,464,356 19.222 6.501 6.518 6.535 6.349 6.619 8,852,185 6.4915 -1.53%
2000-07-13 0 19.55 19.55 19.60 19.40 20.30 3,842,198 75,893,413 19.753 6.602 6.602 6.619 6.552 6.855 11,377,258 6.6706 -2.74%
2000-07-12 0 20.10 20.10 20.15 20.05 20.50 7,491,231 152,078,534 20.301 6.788 6.788 6.805 6.771 6.923 22,182,529 6.8558 0.25%
2000-07-11 0 20.05 20.05 20.10 19.30 20.50 8,780,008 175,443,404 19.982 6.771 6.771 6.788 6.518 6.923 25,998,768 6.7481 3.08%
2000-07-10 0 19.45 19.35 19.45 18.70 19.55 7,490,414 144,063,575 19.233 6.568 6.535 6.568 6.315 6.602 22,180,110 6.4952 5.14%
2000-07-07 0 18.50 18.45 18.50 18.20 18.50 1,656,218 30,465,910 18.395 6.248 6.231 6.248 6.146 6.248 4,904,281 6.2121 1.09%
2000-07-06 0 18.30 18.25 18.35 18.20 18.60 2,054,534 37,804,920 18.401 6.180 6.163 6.197 6.146 6.281 6,083,748 6.2141 -0.27%
2000-07-05 0 18.35 18.30 18.35 18.10 18.45 3,896,630 71,308,557 18.300 6.197 6.180 6.197 6.113 6.231 11,538,438 6.1801 0.82%
2000-07-04 0 18.20 18.10 18.20 18.10 18.55 2,030,387 37,053,998 18.250 6.146 6.113 6.146 6.113 6.264 6,012,245 6.1631 -1.89%
2000-07-03 0 18.55 18.50 18.55 18.00 18.60 2,965,150 54,010,636 18.215 6.264 6.248 6.264 6.079 6.281 8,780,203 6.1514 1.92%
2000-06-30 0 18.20 18.15 18.25 17.35 18.25 2,962,911 53,058,295 17.907 6.146 6.129 6.163 5.859 6.163 8,773,573 6.0475 2.82%
2000-06-29 0 17.70 17.70 17.80 17.50 17.90 3,800,387 67,368,685 17.727 5.977 5.977 6.011 5.910 6.045 11,253,450 5.9865 1.43%
2000-06-28 0 17.45 17.40 17.45 17.30 17.70 2,677,042 47,009,689 17.560 5.893 5.876 5.893 5.842 5.977 7,927,077 5.9303 -0.29%
2000-06-27 0 17.50 17.45 17.50 17.45 17.70 1,724,600 30,367,042 17.608 5.910 5.893 5.910 5.893 5.977 5,106,769 5.9464 0.29%
2000-06-26 0 17.45 17.45 17.60 17.25 17.60 1,706,091 29,770,074 17.449 5.893 5.893 5.944 5.825 5.944 5,051,962 5.8928 0.00%
2000-06-23 0 17.45 17.40 17.50 17.20 17.70 10,671,745 192,995,242 18.085 5.893 5.876 5.910 5.809 5.977 31,600,453 6.1074 -0.57%
2000-06-22 0 17.55 17.55 17.60 17.35 17.90 3,346,844 59,261,749 17.707 5.927 5.927 5.944 5.859 6.045 9,910,449 5.9797 -0.85%
2000-06-21 0 17.70 17.65 17.75 17.20 17.75 2,473,530 43,539,578 17.602 5.977 5.961 5.994 5.809 5.994 7,324,450 5.9444 1.72%
2000-06-20 0 17.40 17.35 17.40 17.25 18.00 3,585,612 62,933,812 17.552 5.876 5.859 5.876 5.825 6.079 10,617,473 5.9274 -1.97%
2000-06-19 0 17.75 17.70 17.80 17.00 18.00 3,471,405 60,857,319 17.531 5.994 5.977 6.011 5.741 6.079 10,279,291 5.9204 0.57%
2000-06-16 0 17.65 17.70 17.75 17.25 17.80 4,290,833 74,963,258 17.471 5.961 5.977 5.994 5.825 6.011 12,705,726 5.9000 2.02%
2000-06-15 0 17.30 17.30 17.35 17.00 17.45 6,055,380 104,726,276 17.295 5.842 5.842 5.859 5.741 5.893 17,930,784 5.8406 2.37%
2000-06-14 0 16.90 16.75 16.80 16.25 17.00 4,663,803 76,851,278 16.478 5.707 5.657 5.674 5.488 5.741 13,810,139 5.5648 4.97%
2000-06-13 0 16.10 16.10 16.15 16.05 16.50 3,163,781 51,628,029 16.318 5.437 5.437 5.454 5.420 5.572 9,368,375 5.5109 -3.59%
2000-06-12 0 16.70 16.70 16.80 16.65 17.00 2,317,700 38,934,928 16.799 5.640 5.640 5.674 5.623 5.741 6,863,017 5.6732 0.91%
2000-06-09 0 16.55 16.55 16.65 16.50 17.05 4,274,715 72,011,166 16.846 5.589 5.589 5.623 5.572 5.758 12,657,998 5.6890 -1.78%
2000-06-08 0 16.85 16.85 16.90 16.25 17.05 11,180,998 187,069,966 16.731 5.690 5.690 5.707 5.488 5.758 33,108,418 5.6502 4.66%
2000-06-07 0 16.10 16.05 16.10 15.30 16.15 4,743,147 75,532,946 15.925 5.437 5.420 5.437 5.167 5.454 14,045,088 5.3779 4.55%
2000-06-05 0 15.40 15.40 15.45 14.70 15.50 6,148,470 93,770,959 15.251 5.201 5.201 5.218 4.964 5.234 18,206,435 5.1504 6.57%
2000-06-02 0 14.45 14.50 14.55 14.40 15.00 2,804,869 41,002,782 14.618 4.880 4.897 4.914 4.863 5.066 8,305,589 4.9368 1.40%
2000-06-01 0 14.25 14.25 14.30 13.20 14.30 2,632,679 36,850,941 13.998 4.812 4.812 4.829 4.458 4.829 7,795,712 4.7271 4.01%
2000-05-31 0 13.70 13.70 13.90 13.60 14.20 4,052,814 56,255,732 13.881 4.627 4.627 4.694 4.593 4.795 12,000,920 4.6876 0.74%
2000-05-30 0 13.60 13.60 13.65 13.50 14.10 1,824,066 25,139,066 13.782 4.593 4.593 4.610 4.559 4.762 5,401,301 4.6543 -2.16%
2000-05-29 0 13.90 13.85 13.90 13.85 14.00 1,766,636 24,603,101 13.927 4.694 4.677 4.694 4.677 4.728 5,231,244 4.7031 -0.36%
2000-05-26 0 13.95 13.90 13.95 13.85 14.10 2,385,640 33,398,099 14.000 4.711 4.694 4.711 4.677 4.762 7,064,197 4.7278 -1.41%
2000-05-25 0 14.15 14.15 14.35 14.05 14.65 2,197,708 31,542,621 14.353 4.779 4.779 4.846 4.745 4.947 6,507,705 4.8470 -1.74%
2000-05-24 0 14.40 14.30 14.40 14.10 14.50 2,711,097 38,682,725 14.268 4.863 4.829 4.863 4.762 4.897 8,027,918 4.8185 -1.37%
2000-05-23 0 14.60 14.60 14.70 14.45 15.00 7,787,264 114,307,920 14.679 4.931 4.931 4.964 4.880 5.066 23,059,122 4.9572 -2.99%
2000-05-22 0 15.05 15.05 15.10 14.90 15.15 1,702,914 25,627,226 15.049 5.083 5.083 5.099 5.032 5.116 5,042,554 5.0822 -1.95%
2000-05-19 0 15.35 15.35 15.40 15.10 15.55 1,872,129 28,767,846 15.366 5.184 5.184 5.201 5.099 5.251 5,543,622 5.1894 1.32%
2000-05-18 0 15.15 15.10 15.15 15.15 15.50 2,907,641 44,493,392 15.302 5.116 5.099 5.116 5.116 5.234 8,609,911 5.1677 -3.81%
2000-05-17 0 15.75 15.60 15.75 15.50 16.00 2,752,800 43,366,231 15.753 5.319 5.268 5.319 5.234 5.403 8,151,406 5.3201 0.00%
2000-05-16 0 15.75 15.75 15.80 15.20 15.75 1,849,789 28,746,770 15.541 5.319 5.319 5.336 5.133 5.319 5,477,471 5.2482 2.94%
2000-05-15 0 15.30 15.25 15.30 15.15 15.50 1,898,234 29,021,748 15.289 5.167 5.150 5.167 5.116 5.234 5,620,923 5.1632 -0.97%
2000-05-12 0 15.45 15.40 15.45 15.10 15.45 3,012,467 46,031,394 15.280 5.218 5.201 5.218 5.099 5.218 8,920,314 5.1603 2.66%
2000-05-10 0 15.05 15.00 15.05 14.95 15.90 4,855,032 74,199,080 15.283 5.083 5.066 5.083 5.049 5.370 14,376,394 5.1612 -5.05%
2000-05-09 0 15.85 15.85 15.90 15.85 16.20 1,984,975 31,610,769 15.925 5.353 5.353 5.370 5.353 5.471 5,877,774 5.3780 -1.55%
2000-05-08 0 16.10 16.10 16.15 16.10 16.80 1,915,062 31,070,337 16.224 5.437 5.437 5.454 5.437 5.674 5,670,753 5.4790 -3.59%
2000-05-05 0 16.70 16.70 16.75 16.65 16.85 880,410 14,747,224 16.750 5.640 5.640 5.657 5.623 5.690 2,607,011 5.6568 -0.89%
2000-05-04 0 16.85 16.80 16.85 16.65 16.85 1,078,015 18,109,724 16.799 5.690 5.674 5.690 5.623 5.690 3,192,145 5.6732 0.60%
2000-05-03 0 16.75 16.75 16.90 16.50 17.00 2,094,677 35,239,003 16.823 5.657 5.657 5.707 5.572 5.741 6,202,616 5.6813 0.90%
2000-05-02 0 16.60 16.55 16.60 16.55 16.90 1,576,268 26,336,829 16.708 5.606 5.589 5.606 5.589 5.707 4,667,539 5.6426 -1.48%
2000-04-28 0 16.85 16.80 16.85 16.65 17.10 3,157,692 53,141,531 16.829 5.690 5.674 5.690 5.623 5.775 9,350,345 5.6834 -0.59%
2000-04-27 0 16.95 16.95 17.00 16.90 17.15 1,059,010 18,042,829 17.037 5.724 5.724 5.741 5.707 5.792 3,135,869 5.7537 -1.17%
2000-04-26 0 17.15 17.10 17.20 17.05 17.35 817,153 14,104,041 17.260 5.792 5.775 5.809 5.758 5.859 2,419,698 5.8288 -0.58%
2000-04-25 0 17.25 17.20 17.25 17.20 17.40 747,323 12,923,776 17.293 5.825 5.809 5.825 5.809 5.876 2,212,923 5.8401 -0.86%
2000-04-20 0 17.40 17.35 17.40 17.30 17.50 752,969 13,103,928 17.403 5.876 5.859 5.876 5.842 5.910 2,229,641 5.8771 -1.42%
2000-04-19 0 17.65 17.65 17.70 17.35 17.70 1,776,599 31,102,078 17.507 5.961 5.961 5.977 5.859 5.977 5,260,745 5.9121 2.32%
2000-04-18 0 17.25 17.20 17.25 17.10 17.40 1,339,468 23,084,449 17.234 5.825 5.809 5.825 5.775 5.876 3,966,342 5.8201 1.47%
2000-04-17 0 17.00 17.00 17.05 16.40 17.05 2,419,128 40,864,743 16.892 5.741 5.741 5.758 5.538 5.758 7,163,359 5.7047 -4.49%
2000-04-14 0 17.80 17.70 17.75 17.25 17.90 2,555,703 44,752,448 17.511 6.011 5.977 5.994 5.825 6.045 7,567,776 5.9136 2.01%
2000-04-13 0 17.45 17.45 17.50 17.00 17.60 1,933,815 33,702,379 17.428 5.893 5.893 5.910 5.741 5.944 5,726,283 5.8856 0.87%
2000-04-12 0 17.30 17.25 17.30 17.25 17.60 1,890,424 32,785,987 17.343 5.842 5.825 5.842 5.825 5.944 5,597,796 5.8569 0.29%
2000-04-11 0 17.25 17.25 17.30 17.20 17.45 1,879,818 32,458,057 17.267 5.825 5.825 5.842 5.809 5.893 5,566,390 5.8311 -0.29%
2000-04-10 0 17.30 17.30 17.40 17.20 17.80 2,796,174 48,476,086 17.337 5.842 5.842 5.876 5.809 6.011 8,279,842 5.8547 -3.08%
2000-04-07 0 17.85 17.80 17.85 17.80 18.40 1,828,211 32,839,168 17.962 6.028 6.011 6.028 6.011 6.214 5,413,575 6.0661 -2.46%
2000-04-06 0 18.30 18.30 18.35 17.50 18.40 6,450,271 116,629,208 18.081 6.180 6.180 6.197 5.910 6.214 19,100,108 6.1062 5.78%
2000-04-05 0 17.30 17.25 17.30 17.00 17.65 3,768,777 65,415,268 17.357 5.842 5.825 5.842 5.741 5.961 11,159,849 5.8617 0.58%
2000-04-03 0 17.20 17.20 17.25 17.05 17.50 2,307,987 39,744,950 17.221 5.809 5.809 5.825 5.758 5.910 6,834,256 5.8155 -0.58%
2000-03-31 0 17.30 17.25 17.30 17.20 17.65 2,031,184 35,204,038 17.332 5.842 5.825 5.842 5.809 5.961 6,014,605 5.8531 -1.98%
2000-03-30 0 17.65 17.60 17.65 17.25 17.75 2,800,038 49,287,632 17.602 5.961 5.944 5.961 5.825 5.994 8,291,284 5.9445 2.32%
2000-03-29 0 17.25 17.25 17.30 17.10 17.45 1,958,979 33,900,613 17.305 5.825 5.825 5.842 5.775 5.893 5,800,797 5.8441 0.58%
2000-03-28 0 17.15 17.20 17.25 17.00 17.30 3,742,596 63,939,044 17.084 5.792 5.809 5.825 5.741 5.842 11,082,323 5.7695 -0.87%
2000-03-27 0 17.30 17.25 17.30 17.20 17.90 5,374,880 93,911,864 17.472 5.842 5.825 5.842 5.809 6.045 15,915,733 5.9006 0.00%
2000-03-24 0 17.30 17.20 17.30 17.20 17.50 2,806,107 48,710,903 17.359 5.842 5.809 5.842 5.809 5.910 8,309,255 5.8622 0.29%
2000-03-23 0 17.25 17.20 17.25 17.15 17.50 1,600,989 27,601,022 17.240 5.825 5.809 5.825 5.792 5.910 4,740,741 5.8221 0.29%
2000-03-22 0 17.20 17.20 17.25 17.20 17.55 1,799,555 31,191,315 17.333 5.809 5.809 5.825 5.809 5.927 5,328,721 5.8534 0.88%
2000-03-21 0 17.05 17.00 17.10 17.00 17.60 2,370,649 40,729,984 17.181 5.758 5.741 5.775 5.741 5.944 7,019,806 5.8022 -3.13%
2000-03-20 0 17.60 17.60 17.65 17.30 18.20 2,915,527 51,849,232 17.784 5.944 5.944 5.961 5.842 6.146 8,633,262 6.0058 -5.63%
2000-03-17 0 18.65 18.65 18.70 17.20 18.85 6,597,261 119,656,825 18.137 6.298 6.298 6.315 5.809 6.366 19,535,365 6.1251 10.03%
2000-03-16 0 16.95 16.95 17.00 16.70 17.20 1,936,954 32,830,291 16.949 5.724 5.724 5.741 5.640 5.809 5,735,578 5.7240 0.30%
2000-03-15 0 16.90 16.80 16.90 16.70 17.25 2,038,297 34,329,379 16.842 5.707 5.674 5.707 5.640 5.825 6,035,668 5.6878 -2.03%
2000-03-14 0 17.25 17.25 17.35 16.70 17.30 1,268,981 21,462,503 16.913 5.825 5.825 5.859 5.640 5.842 3,757,621 5.7117 1.77%
2000-03-13 0 16.95 16.95 17.00 16.80 17.50 2,025,644 34,640,674 17.101 5.724 5.724 5.741 5.674 5.910 5,998,201 5.7752 -3.14%
2000-03-10 0 17.50 17.45 17.50 17.40 17.80 2,450,707 42,905,765 17.508 5.910 5.893 5.910 5.876 6.011 7,256,869 5.9124 1.16%
2000-03-09 0 17.30 17.30 17.45 17.05 17.70 5,001,754 86,384,722 17.271 5.842 5.842 5.893 5.758 5.977 14,810,857 5.8325 2.67%
2000-03-08 0 16.85 16.85 16.95 16.65 17.40 4,281,687 72,612,984 16.959 5.690 5.690 5.724 5.623 5.876 12,678,643 5.7272 -1.17%
2000-03-07 0 17.05 17.00 17.05 16.90 17.20 2,086,167 35,500,717 17.017 5.758 5.741 5.758 5.707 5.809 6,177,417 5.7469 -0.29%
2000-03-06 0 17.10 17.05 17.10 16.95 17.20 2,040,612 34,908,709 17.107 5.775 5.758 5.775 5.724 5.809 6,042,523 5.7772 2.70%
2000-03-03 0 16.65 16.60 16.65 16.50 17.30 3,980,854 67,193,023 16.879 5.623 5.606 5.623 5.572 5.842 11,787,837 5.7002 -2.92%
2000-03-02 0 17.15 17.15 17.20 17.10 18.00 2,624,281 45,391,053 17.297 5.792 5.792 5.809 5.775 6.079 7,770,844 5.8412 -3.22%
2000-03-01 0 18.10 18.20 18.25 17.30 18.60 3,698,859 66,033,486 17.852 5.984 6.017 6.034 5.720 6.150 11,187,692 5.9023 -1.09%
2000-02-29 0 18.30 18.00 18.05 17.80 18.45 2,293,793 41,664,541 18.164 6.050 5.951 5.968 5.885 6.100 6,937,883 6.0054 1.39%
2000-02-28 0 18.05 17.70 18.05 17.20 18.05 1,598,351 28,054,777 17.552 5.968 5.852 5.968 5.687 5.968 4,834,426 5.8031 0.84%
2000-02-25 0 17.90 17.90 18.00 17.60 18.20 3,065,833 55,070,421 17.963 5.918 5.918 5.951 5.819 6.017 9,273,020 5.9388 -0.28%
2000-02-24 0 17.95 17.90 17.95 17.80 18.30 5,097,473 91,868,986 18.022 5.935 5.918 5.935 5.885 6.050 15,417,986 5.9586 -1.10%
2000-02-23 0 18.15 18.25 18.30 18.10 18.55 3,329,464 60,867,459 18.281 6.001 6.034 6.050 5.984 6.133 10,070,408 6.0442 0.83%
2000-02-22 0 18.00 17.95 18.00 17.60 19.00 9,382,080 169,151,438 18.029 5.951 5.935 5.951 5.819 6.282 28,377,351 5.9608 -5.51%
2000-02-21 0 19.05 19.00 19.05 18.90 19.40 2,951,254 56,106,754 19.011 6.298 6.282 6.298 6.249 6.414 8,926,461 6.2854 -1.30%
2000-02-18 0 19.30 19.50 19.60 19.20 20.00 3,647,723 71,487,623 19.598 6.381 6.447 6.480 6.348 6.612 11,033,024 6.4794 -3.50%
2000-02-17 0 20.00 20.00 20.05 19.95 20.35 3,433,897 69,499,315 20.239 6.612 6.612 6.629 6.596 6.728 10,386,279 6.6915 -1.96%
2000-02-16 0 20.40 20.30 20.40 20.30 21.40 5,086,684 105,543,459 20.749 6.745 6.712 6.745 6.712 7.075 15,385,354 6.8600 1.49%
2000-02-15 0 20.10 20.10 20.15 19.90 20.40 4,035,435 80,878,620 20.042 6.645 6.645 6.662 6.579 6.745 12,205,711 6.6263 -1.47%
2000-02-14 0 20.40 20.35 20.50 20.05 21.10 6,420,548 132,809,408 20.685 6.745 6.728 6.778 6.629 6.976 19,419,803 6.8389 -2.86%
2000-02-11 0 21.00 20.80 21.20 21.00 21.80 7,432,715 159,152,445 21.412 6.943 6.877 7.009 6.943 7.207 22,481,237 7.0793 -0.24%
2000-02-10 0 21.05 21.00 21.05 20.00 21.30 8,045,164 168,714,682 20.971 6.960 6.943 6.960 6.612 7.042 24,333,671 6.9334 0.72%
2000-02-09 0 20.90 20.90 20.95 20.55 21.10 5,898,664 122,902,149 20.836 6.910 6.910 6.926 6.794 6.976 17,841,295 6.8886 1.21%
2000-02-08 0 20.65 20.50 20.85 20.40 21.50 3,489,268 72,628,660 20.815 6.827 6.778 6.893 6.745 7.108 10,553,756 6.8818 -3.28%
2000-02-03 0 21.35 21.30 21.35 20.20 21.50 17,406,106 361,839,960 20.788 7.059 7.042 7.059 6.678 7.108 52,647,087 6.8729 6.48%
2000-02-02 0 20.05 20.05 20.10 19.90 20.25 6,266,608 125,846,973 20.082 6.629 6.629 6.645 6.579 6.695 18,954,191 6.6395 0.75%
2000-02-01 0 19.90 19.85 20.00 19.80 20.65 4,145,080 83,850,315 20.229 6.579 6.563 6.612 6.546 6.827 12,537,347 6.6880 -0.75%
2000-01-31 0 20.05 20.05 20.25 20.00 20.70 4,465,810 90,431,850 20.250 6.629 6.629 6.695 6.612 6.844 13,507,437 6.6950 -2.43%
2000-01-28 0 20.55 20.55 20.65 20.35 21.00 3,755,312 77,394,489 20.609 6.794 6.794 6.827 6.728 6.943 11,358,442 6.8138 0.74%
2000-01-27 0 20.40 20.30 20.35 20.00 20.55 2,365,806 47,987,341 20.284 6.745 6.712 6.728 6.612 6.794 7,155,695 6.7062 1.75%
2000-01-26 0 20.05 20.05 20.15 20.05 20.45 1,631,471 32,846,839 20.133 6.629 6.629 6.662 6.629 6.761 4,934,601 6.6564 0.50%
2000-01-25 0 19.95 19.90 19.95 19.65 20.00 1,056,620 20,963,788 19.840 6.596 6.579 6.596 6.497 6.612 3,195,888 6.5596 -0.25%
2000-01-24 0 20.00 20.05 20.20 19.85 20.40 2,004,314 40,135,471 20.025 6.612 6.629 6.678 6.563 6.745 6,062,315 6.6205 1.01%
2000-01-21 0 19.80 19.80 19.85 19.50 20.10 2,816,502 55,842,481 19.827 6.546 6.546 6.563 6.447 6.645 8,518,886 6.5551 -0.50%
2000-01-20 0 19.90 19.70 20.00 19.30 20.00 3,525,765 69,323,975 19.662 6.579 6.513 6.612 6.381 6.612 10,664,146 6.5007 -0.50%
2000-01-19 0 20.00 19.90 20.00 19.90 20.50 3,297,988 66,110,653 20.046 6.612 6.579 6.612 6.579 6.778 9,975,204 6.6275 -3.85%
2000-01-18 0 20.80 20.75 20.80 20.65 21.10 1,078,530 22,488,492 20.851 6.877 6.860 6.877 6.827 6.976 3,262,158 6.8937 -0.95%
2000-01-17 0 21.00 21.00 21.10 20.70 21.50 2,302,776 48,482,890 21.054 6.943 6.943 6.976 6.844 7.108 6,965,053 6.9609 -0.24%
2000-01-14 0 21.05 21.00 21.05 20.95 21.45 3,910,144 82,991,754 21.225 6.960 6.943 6.960 6.926 7.092 11,826,752 7.0173 0.00%
2000-01-13 0 21.05 21.05 21.10 20.30 21.20 1,965,875 41,023,269 20.868 6.960 6.960 6.976 6.712 7.009 5,946,051 6.8992 1.69%
2000-01-12 0 20.70 20.60 20.85 20.30 21.15 3,740,755 77,672,283 20.764 6.844 6.811 6.893 6.712 6.993 11,314,412 6.8649 0.00%
2000-01-11 0 20.70 20.65 20.70 20.40 20.85 7,324,967 151,000,458 20.614 6.844 6.827 6.844 6.745 6.893 22,155,339 6.8155 1.47%
2000-01-10 0 20.40 20.40 20.50 19.80 21.00 6,140,783 126,351,698 20.576 6.745 6.745 6.778 6.546 6.943 18,573,616 6.8028 4.88%
2000-01-07 0 19.45 19.45 19.50 18.60 19.50 3,662,891 70,149,600 19.151 6.431 6.431 6.447 6.150 6.447 11,078,902 6.3318 5.71%
2000-01-06 0 18.40 18.35 18.40 18.00 20.00 6,480,030 121,264,365 18.714 6.083 6.067 6.083 5.951 6.612 19,599,714 6.1870 -5.64%
2000-01-05 0 19.50 19.50 19.55 19.00 20.50 5,232,962 103,337,741 19.747 6.447 6.447 6.464 6.282 6.778 15,827,791 6.5289 -7.80%
2000-01-04 0 21.15 21.10 21.15 21.10 21.70 3,152,501 67,234,176 21.327 6.993 6.976 6.993 6.976 7.174 9,535,159 7.0512 -3.20%
2000-01-03 0 21.85 21.75 21.85 21.70 22.10 2,872,239 62,811,361 21.868 7.224 7.191 7.224 7.174 7.307 8,687,470 7.2301 1.16%
1999-12-30 0 21.60 21.60 21.65 21.50 22.00 1,323,203 28,719,470 21.705 7.141 7.141 7.158 7.108 7.274 4,002,204 7.1759 0.47%
1999-12-29 0 21.50 21.50 21.55 21.20 22.00 1,946,954 42,221,385 21.686 7.108 7.108 7.125 7.009 7.274 5,888,822 7.1698 -2.27%
1999-12-28 0 22.00 22.00 22.05 21.65 22.50 2,641,410 57,913,044 21.925 7.274 7.274 7.290 7.158 7.439 7,989,297 7.2488 -1.12%
1999-12-24 0 22.25 22.25 22.30 21.70 22.30 2,577,327 56,618,324 21.968 7.356 7.356 7.373 7.174 7.373 7,795,469 7.2630 3.97%
1999-12-23 0 21.40 21.35 21.45 21.10 21.55 2,132,784 45,539,904 21.352 7.075 7.059 7.092 6.976 7.125 6,450,889 7.0595 -0.70%
1999-12-22 0 21.55 21.55 21.60 21.30 21.65 2,861,372 61,465,824 21.481 7.125 7.125 7.141 7.042 7.158 8,654,601 7.1021 1.17%
1999-12-21 0 21.30 21.25 21.30 21.10 21.50 2,727,482 57,944,791 21.245 7.042 7.026 7.042 6.976 7.108 8,249,633 7.0239 0.47%
1999-12-20 0 21.20 21.10 21.25 20.65 21.25 5,138,322 107,770,957 20.974 7.009 6.976 7.026 6.827 7.026 15,541,540 6.9344 2.91%
1999-12-17 0 20.60 20.55 20.60 20.50 21.05 5,167,523 106,726,614 20.653 6.811 6.794 6.811 6.778 6.960 15,629,862 6.8284 0.98%
1999-12-16 0 20.40 20.40 20.45 20.35 21.05 5,606,384 115,989,123 20.689 6.745 6.745 6.761 6.728 6.960 16,957,255 6.8401 0.00%
1999-12-15 0 20.40 20.40 20.45 20.40 20.90 4,063,303 83,701,376 20.599 6.745 6.745 6.761 6.745 6.910 12,290,001 6.8105 -2.39%
1999-12-14 0 20.90 20.85 20.90 20.85 21.80 3,268,682 69,173,914 21.163 6.910 6.893 6.910 6.893 7.207 9,886,564 6.9968 -3.02%
1999-12-13 0 21.55 21.45 21.50 21.45 22.10 5,391,552 117,165,394 21.731 7.125 7.092 7.108 7.092 7.307 16,307,467 7.1848 0.47%
1999-12-10 0 21.45 21.40 21.45 21.40 22.60 8,180,582 177,707,652 21.723 7.092 7.075 7.092 7.075 7.472 24,743,260 7.1821 -5.09%
1999-12-09 0 22.60 22.60 22.65 20.90 22.70 20,541,745 452,751,386 22.041 7.472 7.472 7.489 6.910 7.505 62,131,245 7.2870 7.62%
1999-12-08 0 21.00 20.95 21.00 20.90 21.25 4,358,821 91,579,270 21.010 6.943 6.926 6.943 6.910 7.026 13,183,835 6.9463 -1.87%
1999-12-07 0 21.40 21.45 21.50 21.00 21.60 12,292,084 261,452,824 21.270 7.075 7.092 7.108 6.943 7.141 37,179,046 7.0323 -0.47%
1999-12-06 0 21.50 21.50 21.55 20.50 21.60 14,052,309 295,680,872 21.041 7.108 7.108 7.125 6.778 7.141 42,503,081 6.9567 4.12%
1999-12-03 0 20.65 20.65 20.70 20.10 21.15 14,875,431 308,142,587 20.715 6.827 6.827 6.844 6.645 6.993 44,992,723 6.8487 3.51%
1999-12-02 0 19.95 19.95 20.00 18.50 20.10 3,715,368 72,596,998 19.540 6.596 6.596 6.612 6.116 6.645 11,237,626 6.4602 7.84%
1999-12-01 0 18.50 18.45 18.50 18.40 18.65 2,670,436 49,524,002 18.545 6.116 6.100 6.116 6.083 6.166 8,077,090 6.1314 -1.07%
1999-11-30 0 18.70 18.55 18.70 18.25 19.10 3,434,670 63,562,804 18.506 6.183 6.133 6.183 6.034 6.315 10,388,617 6.1185 -1.32%
1999-11-29 0 18.95 18.90 19.00 18.95 19.30 3,605,320 68,696,182 19.054 6.265 6.249 6.282 6.265 6.381 10,904,771 6.2996 -0.52%
1999-11-26 0 19.05 19.00 19.05 19.00 19.30 2,923,467 56,033,756 19.167 6.298 6.282 6.298 6.282 6.381 8,842,415 6.3369 0.53%
1999-11-25 0 18.95 18.85 18.95 18.85 19.60 2,318,255 44,423,153 19.162 6.265 6.232 6.265 6.232 6.480 7,011,871 6.3354 -3.07%
1999-11-24 0 19.55 19.55 19.60 19.50 19.80 4,324,325 84,981,687 19.652 6.464 6.464 6.480 6.447 6.546 13,079,497 6.4973 -1.76%
1999-11-23 0 19.90 19.90 19.95 19.85 20.60 4,725,890 94,471,052 19.990 6.579 6.579 6.596 6.563 6.811 14,294,084 6.6091 -3.16%
1999-11-22 0 20.55 20.50 20.55 19.95 20.65 5,731,474 116,844,261 20.386 6.794 6.778 6.794 6.596 6.827 17,335,607 6.7401 1.73%
1999-11-19 0 20.20 20.20 20.25 19.75 20.30 8,831,345 177,037,729 20.047 6.678 6.678 6.695 6.530 6.712 26,711,580 6.6278 2.02%
1999-11-18 0 19.80 19.80 19.85 19.75 20.10 3,549,077 70,559,553 19.881 6.546 6.546 6.563 6.530 6.645 10,734,656 6.5731 -1.25%
1999-11-17 0 20.05 20.05 20.10 19.90 20.60 19,744,388 401,567,314 20.338 6.629 6.629 6.645 6.579 6.811 59,719,532 6.7242 0.75%
1999-11-16 0 19.90 19.80 19.90 18.90 20.40 13,458,213 268,161,832 19.926 6.579 6.546 6.579 6.249 6.745 40,706,159 6.5877 3.92%
1999-11-15 0 19.15 19.05 19.30 18.00 19.30 3,898,472 72,735,141 18.657 6.331 6.298 6.381 5.951 6.381 11,791,448 6.1685 4.93%
1999-11-12 0 18.25 18.25 18.30 18.25 18.40 2,599,403 47,563,448 18.298 6.034 6.034 6.050 6.034 6.083 7,862,241 6.0496 -0.27%
1999-11-11 0 18.30 18.25 18.30 18.15 18.50 3,543,347 64,771,797 18.280 6.050 6.034 6.050 6.001 6.116 10,717,325 6.0437 0.00%
1999-11-10 0 18.30 18.30 18.35 18.00 18.30 6,183,373 112,038,639 18.119 6.050 6.050 6.067 5.951 6.050 18,702,436 5.9906 1.67%
1999-11-09 0 18.00 17.85 18.00 17.80 18.20 2,415,512 43,411,888 17.972 5.951 5.902 5.951 5.885 6.017 7,306,038 5.9419 0.00%
1999-11-08 0 18.00 17.95 18.00 17.60 18.20 4,370,363 78,819,067 18.035 5.951 5.935 5.951 5.819 6.017 13,218,745 5.9627 3.45%
1999-11-05 0 17.40 17.40 17.45 17.40 17.90 2,179,509 38,408,641 17.623 5.753 5.753 5.769 5.753 5.918 6,592,215 5.8264 -1.97%
1999-11-04 0 17.75 17.70 17.80 17.10 17.85 3,102,465 54,724,129 17.639 5.868 5.852 5.885 5.654 5.902 9,383,819 5.8318 3.50%
1999-11-03 0 17.15 17.15 17.20 17.00 17.40 1,157,134 19,826,841 17.134 5.670 5.670 5.687 5.621 5.753 3,499,906 5.6650 0.29%
1999-11-02 0 17.10 17.10 17.15 16.40 17.10 1,430,928 24,264,312 16.957 5.654 5.654 5.670 5.422 5.654 4,328,032 5.6063 2.70%
1999-11-01 0 16.65 16.65 16.75 16.65 17.05 1,358,437 22,846,979 16.819 5.505 5.505 5.538 5.505 5.637 4,108,774 5.5605 -2.06%
1999-10-29 0 17.00 16.95 17.00 16.70 17.00 2,387,887 40,307,860 16.880 5.621 5.604 5.621 5.521 5.621 7,222,482 5.5809 3.66%
1999-10-28 0 16.40 16.40 16.45 16.40 16.75 1,805,929 29,976,929 16.599 5.422 5.422 5.439 5.422 5.538 5,462,273 5.4880 0.92%
1999-10-27 0 16.25 16.25 16.30 16.20 16.35 1,146,496 18,663,208 16.278 5.373 5.373 5.389 5.356 5.406 3,467,730 5.3820 -0.61%
1999-10-26 0 16.35 16.35 16.40 16.20 16.70 1,017,885 16,771,872 16.477 5.406 5.406 5.422 5.356 5.521 3,078,729 5.4477 -3.25%
1999-10-25 0 16.90 16.80 16.90 16.60 16.95 2,052,284 34,448,356 16.785 5.587 5.554 5.587 5.488 5.604 6,207,406 5.5496 1.81%
1999-10-22 0 16.60 16.60 16.70 15.80 16.70 1,565,310 25,460,280 16.265 5.488 5.488 5.521 5.224 5.521 4,734,489 5.3776 4.08%
1999-10-21 0 15.95 15.95 16.00 15.80 16.20 1,804,091 28,979,554 16.063 5.273 5.273 5.290 5.224 5.356 5,456,714 5.3108 1.59%
1999-10-20 0 15.70 15.65 15.90 15.60 15.90 1,266,775 19,967,058 15.762 5.191 5.174 5.257 5.158 5.257 3,831,530 5.2112 1.29%
1999-10-19 0 15.50 15.35 15.50 15.20 15.70 1,535,254 23,633,591 15.394 5.125 5.075 5.125 5.025 5.191 4,643,580 5.0895 1.31%
1999-10-15 0 15.30 15.40 15.50 15.30 15.60 1,754,075 27,170,230 15.490 5.058 5.092 5.125 5.058 5.158 5,305,434 5.1212 -0.97%
1999-10-14 0 15.45 15.45 15.75 15.30 15.90 2,758,477 43,004,792 15.590 5.108 5.108 5.207 5.058 5.257 8,343,381 5.1544 -0.96%
1999-10-13 0 15.60 15.60 15.65 15.45 16.20 3,987,078 62,928,403 15.783 5.158 5.158 5.174 5.108 5.356 12,059,449 5.2182 -5.45%
1999-10-12 0 16.50 16.50 16.55 16.50 17.15 2,269,855 37,913,314 16.703 5.455 5.455 5.472 5.455 5.670 6,865,479 5.5223 -4.62%
1999-10-11 0 17.30 17.30 17.55 17.00 17.60 1,375,275 23,810,760 17.313 5.720 5.720 5.802 5.621 5.819 4,159,702 5.7241 0.00%
1999-10-08 0 17.30 17.30 17.35 17.25 17.55 584,443 10,138,487 17.347 5.720 5.720 5.736 5.703 5.802 1,767,726 5.7353 -1.42%
1999-10-07 0 17.55 17.55 17.70 17.15 17.60 907,633 15,715,219 17.315 5.802 5.802 5.852 5.670 5.819 2,745,257 5.7245 2.33%
1999-10-06 0 17.15 17.05 17.15 16.95 17.20 1,396,121 23,903,000 17.121 5.670 5.637 5.670 5.604 5.687 4,222,754 5.6605 1.18%
1999-10-05 0 16.95 16.95 17.00 16.65 17.15 1,001,899 16,981,267 16.949 5.604 5.604 5.621 5.505 5.670 3,030,377 5.6037 0.89%
1999-10-04 0 16.80 16.70 16.85 16.65 17.15 1,142,231 19,327,390 16.921 5.554 5.521 5.571 5.505 5.670 3,454,830 5.5943 -0.30%
1999-09-30 0 16.85 16.70 16.85 16.70 16.90 862,939 14,511,168 16.816 5.571 5.521 5.571 5.521 5.587 2,610,074 5.5597 -0.30%
1999-09-29 0 16.90 16.90 16.95 16.60 16.90 1,862,274 31,111,420 16.706 5.587 5.587 5.604 5.488 5.587 5,632,696 5.5234 0.00%
1999-09-28 0 16.90 16.90 17.00 16.85 17.35 1,044,173 17,782,631 17.030 5.587 5.587 5.621 5.571 5.736 3,158,240 5.6306 0.60%
1999-09-27 0 16.80 16.80 16.85 16.65 17.40 1,789,847 30,301,116 16.929 5.554 5.554 5.571 5.505 5.753 5,413,631 5.5972 -3.17%
1999-09-24 0 17.35 17.35 17.40 17.20 17.50 1,717,456 29,738,644 17.316 5.736 5.736 5.753 5.687 5.786 5,194,675 5.7248 -1.14%
1999-09-23 0 17.55 17.50 17.55 17.50 17.75 727,568 12,800,654 17.594 5.802 5.786 5.802 5.786 5.868 2,200,626 5.8168 -0.85%
1999-09-22 0 17.70 17.65 17.70 17.40 18.00 916,536 16,162,754 17.635 5.852 5.835 5.852 5.753 5.951 2,772,185 5.8303 -2.48%
1999-09-21 0 18.15 18.05 18.10 17.90 18.15 710,428 12,821,004 18.047 6.001 5.968 5.984 5.918 6.001 2,148,784 5.9666 1.11%
1999-09-20 0 17.95 17.90 18.05 17.35 18.10 1,063,598 18,914,971 17.784 5.935 5.918 5.968 5.736 5.984 3,216,994 5.8797 -0.83%
1999-09-17 0 18.10 18.05 18.10 17.60 18.20 1,672,800 29,855,480 17.848 5.984 5.968 5.984 5.819 6.017 5,059,607 5.9008 0.00%
1999-09-15 0 18.10 18.05 18.10 18.05 18.30 1,252,200 22,664,178 18.099 5.984 5.968 5.984 5.968 6.050 3,787,446 5.9840 -1.63%
1999-09-14 0 18.40 18.40 18.45 17.85 18.45 4,344,315 78,945,474 18.172 6.083 6.083 6.100 5.902 6.100 13,139,960 6.0080 3.08%
1999-09-13 0 17.85 17.80 17.90 17.75 18.20 3,042,793 54,357,691 17.864 5.902 5.885 5.918 5.868 6.017 9,203,333 5.9063 0.56%
1999-09-10 0 17.75 17.70 17.75 17.65 17.95 1,025,048 18,196,121 17.751 5.868 5.852 5.868 5.835 5.935 3,100,394 5.8690 -0.28%
1999-09-09 0 17.80 17.75 17.80 17.15 17.85 2,136,979 37,643,456 17.615 5.885 5.868 5.885 5.670 5.902 6,463,578 5.8239 3.19%
1999-09-08 0 17.25 17.20 17.25 17.15 17.50 1,658,290 28,658,659 17.282 5.703 5.687 5.703 5.670 5.786 5,015,719 5.7138 -1.71%
1999-09-07 0 17.55 17.50 17.55 17.40 17.90 887,915 15,629,671 17.603 5.802 5.786 5.802 5.753 5.918 2,685,617 5.8198 -1.13%
1999-09-06 0 17.75 17.70 17.75 17.60 17.90 760,950 13,512,616 17.758 5.868 5.852 5.868 5.819 5.918 2,301,595 5.8710 1.72%
1999-09-03 0 17.45 17.40 17.45 17.25 17.50 1,657,420 28,870,243 17.419 5.769 5.753 5.769 5.703 5.786 5,013,088 5.7590 -1.13%
1999-09-02 0 17.65 17.65 17.70 17.60 18.10 1,260,917 22,407,380 17.771 5.835 5.835 5.852 5.819 5.984 3,813,811 5.8753 -1.40%
1999-09-01 0 17.90 18.00 18.05 17.85 18.25 1,084,272 19,509,987 17.994 5.918 5.951 5.968 5.902 6.034 3,279,525 5.9490 0.00%
1999-08-31 0 17.90 17.85 17.90 17.90 18.35 1,560,669 28,390,129 18.191 5.918 5.902 5.918 5.918 6.067 4,720,451 6.0143 -2.72%
1999-08-30 0 18.40 18.40 18.45 17.85 18.50 3,782,445 69,415,832 18.352 6.083 6.083 6.100 5.902 6.116 11,440,509 6.0675 3.66%
1999-08-27 0 17.75 17.70 17.75 17.50 17.95 2,056,924 36,453,570 17.722 5.868 5.852 5.868 5.786 5.935 6,221,441 5.8593 0.85%
1999-08-26 0 17.60 17.60 17.65 17.20 17.70 1,359,167 23,768,647 17.488 5.819 5.819 5.835 5.687 5.852 4,110,982 5.7817 2.62%
1999-08-25 0 17.15 17.10 17.15 16.90 17.25 1,478,789 25,209,391 17.047 5.670 5.654 5.670 5.587 5.703 4,472,794 5.6362 0.00%
1999-08-24 0 17.15 17.10 17.25 17.00 17.50 2,381,400 40,735,788 17.106 5.670 5.654 5.703 5.621 5.786 7,202,862 5.6555 -1.15%
1999-08-23 0 17.35 17.35 17.45 17.25 18.10 1,656,741 29,193,104 17.621 5.736 5.736 5.769 5.703 5.984 5,011,034 5.8258 -3.07%
1999-08-20 0 17.90 17.85 17.90 17.80 18.25 2,427,732 43,648,505 17.979 5.918 5.902 5.918 5.885 6.034 7,342,999 5.9442 0.56%
1999-08-19 0 17.80 17.80 17.85 17.40 17.90 1,731,350 30,727,367 17.748 5.885 5.885 5.902 5.753 5.918 5,236,699 5.8677 0.85%
1999-08-18 0 17.80 17.75 17.80 17.60 17.95 1,392,969 24,727,803 17.752 5.835 5.819 5.835 5.770 5.885 4,249,027 5.8196 1.71%
1999-08-17 0 17.50 17.45 17.50 17.40 17.80 881,827 15,475,115 17.549 5.737 5.721 5.737 5.704 5.835 2,689,871 5.7531 -2.23%
1999-08-16 0 17.90 17.70 17.95 17.30 18.10 2,048,371 36,446,945 17.793 5.868 5.803 5.885 5.672 5.934 6,248,225 5.8332 0.00%
1999-08-13 0 17.90 17.50 17.90 17.05 18.00 1,905,510 33,278,111 17.464 5.868 5.737 5.868 5.590 5.901 5,812,450 5.7253 1.13%
1999-08-12 0 17.70 17.50 17.70 16.75 17.80 2,052,008 35,109,003 17.110 5.803 5.737 5.803 5.491 5.835 6,259,319 5.6091 6.95%
1999-08-11 0 16.55 16.55 16.70 16.35 17.05 1,738,180 29,003,220 16.686 5.426 5.426 5.475 5.360 5.590 5,302,037 5.4702 -0.30%
1999-08-10 0 16.60 16.50 16.60 16.55 17.60 2,694,350 45,804,682 17.000 5.442 5.409 5.442 5.426 5.770 8,218,679 5.5732 -5.14%
1999-08-09 0 17.50 17.50 17.55 17.50 18.05 1,296,602 22,901,166 17.662 5.737 5.737 5.753 5.737 5.917 3,955,075 5.7903 -3.31%
1999-08-06 0 18.10 18.10 18.15 17.50 18.10 1,192,968 21,324,995 17.876 5.934 5.934 5.950 5.737 5.934 3,638,956 5.8602 2.26%
1999-08-05 0 17.70 17.70 17.75 17.60 18.55 4,401,740 78,953,718 17.937 5.803 5.803 5.819 5.770 6.081 13,426,796 5.8803 -4.58%
1999-08-04 0 18.55 18.50 18.55 18.45 18.60 1,002,062 18,558,349 18.520 6.081 6.065 6.081 6.049 6.098 3,056,628 6.0715 -0.27%
1999-08-03 0 18.60 18.55 18.60 18.45 18.80 1,287,192 23,936,900 18.596 6.098 6.081 6.098 6.049 6.163 3,926,371 6.0964 0.00%
1999-08-02 0 18.60 18.60 18.65 18.55 18.95 1,618,144 30,213,661 18.672 6.098 6.098 6.114 6.081 6.212 4,935,887 6.1212 -1.06%
1999-07-30 0 18.80 18.75 18.80 18.25 19.10 4,841,244 91,061,846 18.810 6.163 6.147 6.163 5.983 6.262 14,767,432 6.1664 -0.53%
1999-07-29 0 18.90 18.90 19.05 18.20 19.25 2,882,119 53,942,663 18.716 6.196 6.196 6.245 5.967 6.311 8,791,438 6.1358 0.00%
1999-07-28 0 18.90 18.90 18.95 18.40 19.10 5,617,901 105,610,839 18.799 6.196 6.196 6.212 6.032 6.262 17,136,499 6.1629 3.85%
1999-07-27 0 18.20 18.15 18.20 17.70 18.25 3,712,061 66,999,844 18.049 5.967 5.950 5.967 5.803 5.983 11,323,042 5.9171 1.39%
1999-07-26 0 17.95 17.95 18.00 17.50 18.20 3,332,800 59,718,378 17.918 5.885 5.885 5.901 5.737 5.967 10,166,168 5.8742 -0.83%
1999-07-23 0 18.10 18.10 18.15 17.55 18.20 5,608,848 100,427,833 17.905 5.934 5.934 5.950 5.753 5.967 17,108,884 5.8699 0.84%
1999-07-22 0 17.95 17.95 18.05 17.90 18.45 1,929,613 35,093,670 18.187 5.885 5.885 5.917 5.868 6.049 5,885,973 5.9623 -0.55%
1999-07-21 0 18.05 18.00 18.15 17.60 18.15 2,338,885 42,118,782 18.008 5.917 5.901 5.950 5.770 5.950 7,134,391 5.9036 0.84%
1999-07-20 0 17.90 17.95 18.00 17.85 18.60 3,691,640 67,102,071 18.177 5.868 5.885 5.901 5.852 6.098 11,260,751 5.9589 0.56%
1999-07-19 0 17.80 17.85 17.90 17.75 18.20 2,827,647 50,649,661 17.912 5.835 5.852 5.868 5.819 5.967 8,625,280 5.8722 -3.26%
1999-07-16 0 18.40 18.40 18.45 18.20 19.15 3,662,562 67,435,167 18.412 6.032 6.032 6.049 5.967 6.278 11,172,053 6.0361 -3.16%
1999-07-15 0 19.00 18.95 19.00 18.55 19.40 4,394,984 83,480,610 18.995 6.229 6.212 6.229 6.081 6.360 13,406,188 6.2270 0.00%
1999-07-14 0 19.00 18.80 19.00 18.65 19.60 3,596,095 68,417,930 19.026 6.229 6.163 6.229 6.114 6.426 10,969,306 6.2372 -3.55%
1999-07-13 0 19.70 19.60 19.90 19.50 20.00 2,215,457 43,840,505 19.788 6.458 6.426 6.524 6.393 6.557 6,757,893 6.4873 0.00%
1999-07-12 0 19.70 19.65 19.70 19.70 20.00 1,573,020 31,258,335 19.872 6.458 6.442 6.458 6.458 6.557 4,798,243 6.5145 0.00%
1999-07-09 0 19.70 19.70 19.75 19.60 20.05 1,077,158 21,374,644 19.844 6.458 6.458 6.475 6.426 6.573 3,285,696 6.5054 -1.01%
1999-07-08 0 19.90 19.85 20.00 19.75 20.25 2,334,948 46,758,003 20.025 6.524 6.507 6.557 6.475 6.639 7,122,381 6.5649 -0.25%
1999-07-07 0 19.95 19.95 20.00 19.80 20.25 1,544,792 30,884,075 19.992 6.540 6.540 6.557 6.491 6.639 4,712,138 6.5542 -1.48%
1999-07-06 0 20.25 20.15 20.25 20.10 20.50 2,776,967 56,064,414 20.189 6.639 6.606 6.639 6.589 6.721 8,470,689 6.6186 -0.74%
1999-07-05 0 20.40 20.40 20.45 20.05 20.60 2,959,906 60,140,401 20.318 6.688 6.688 6.704 6.573 6.753 9,028,715 6.6610 -0.49%
1999-07-02 0 20.50 20.50 20.55 19.70 20.70 6,611,739 133,791,155 20.235 6.721 6.721 6.737 6.458 6.786 20,168,041 6.6338 4.33%
1999-06-30 0 19.65 19.60 19.65 19.50 20.00 2,355,687 46,543,095 19.758 6.442 6.426 6.442 6.393 6.557 7,185,642 6.4772 0.51%
1999-06-29 0 19.55 19.55 19.65 19.50 19.85 1,966,519 38,672,196 19.665 6.409 6.409 6.442 6.393 6.507 5,998,548 6.4469 -0.51%
1999-06-28 0 19.65 19.60 19.75 19.60 20.05 1,447,728 28,653,041 19.792 6.442 6.426 6.475 6.426 6.573 4,416,060 6.4884 0.26%
1999-06-25 0 19.60 19.65 19.70 19.55 20.00 3,196,152 63,028,690 19.720 6.426 6.442 6.458 6.409 6.557 9,749,345 6.4649 -2.49%
1999-06-24 0 20.10 20.15 20.20 20.00 20.80 4,321,934 88,260,669 20.422 6.589 6.606 6.622 6.557 6.819 13,183,361 6.6949 -4.51%
1999-06-23 0 21.05 21.05 21.10 20.00 21.15 6,905,548 142,497,686 20.635 6.901 6.901 6.917 6.557 6.934 21,064,258 6.7649 5.25%
1999-06-22 0 20.00 19.95 20.00 19.90 20.35 3,882,359 77,774,835 20.033 6.557 6.540 6.557 6.524 6.671 11,842,509 6.5674 -0.74%
1999-06-21 0 20.15 20.15 20.20 19.70 20.35 4,595,784 91,570,157 19.925 6.606 6.606 6.622 6.458 6.671 14,018,696 6.5320 3.07%
1999-06-17 0 19.55 19.50 19.55 19.45 19.80 2,033,968 39,771,127 19.553 6.409 6.393 6.409 6.376 6.491 6,204,291 6.4103 -0.26%
1999-06-16 0 19.60 19.50 19.60 19.20 19.75 2,432,397 47,699,678 19.610 6.426 6.393 6.426 6.294 6.475 7,419,634 6.4288 1.03%
1999-06-15 0 19.40 19.30 19.40 19.10 19.85 4,244,933 82,521,416 19.440 6.360 6.327 6.360 6.262 6.507 12,948,482 6.3731 -1.02%
1999-06-14 0 19.60 19.50 19.60 18.70 19.65 2,760,589 53,068,085 19.223 6.426 6.393 6.426 6.130 6.442 8,420,730 6.3021 3.70%
1999-06-11 0 18.90 18.80 18.85 18.30 18.95 4,401,780 82,244,582 18.684 6.196 6.163 6.180 5.999 6.212 13,426,918 6.1254 2.72%
1999-06-10 0 18.40 18.40 18.45 17.90 18.70 6,764,382 124,192,543 18.360 6.032 6.032 6.049 5.868 6.130 20,633,654 6.0189 4.25%
1999-06-09 0 17.65 17.55 17.65 17.45 17.85 1,455,443 25,678,311 17.643 5.786 5.753 5.786 5.721 5.852 4,439,594 5.7839 0.86%
1999-06-08 0 17.50 17.45 17.50 17.45 17.85 2,619,616 46,287,994 17.670 5.737 5.721 5.737 5.721 5.852 7,990,715 5.7927 0.29%
1999-06-07 0 17.45 17.40 17.45 17.30 17.55 2,113,360 36,778,381 17.403 5.721 5.704 5.721 5.672 5.753 6,446,463 5.7052 2.05%
1999-06-04 0 17.10 17.05 17.10 16.95 17.40 2,262,224 38,777,390 17.141 5.606 5.590 5.606 5.557 5.704 6,900,549 5.6195 -0.87%
1999-06-03 0 17.25 17.20 17.25 17.05 17.50 3,936,205 67,917,072 17.254 5.655 5.639 5.655 5.590 5.737 12,006,757 5.6566 -2.54%
1999-06-02 0 17.70 17.70 17.75 17.70 18.40 3,425,664 61,359,808 17.912 5.803 5.803 5.819 5.803 6.032 10,449,434 5.8721 -1.12%
1999-06-01 0 17.90 17.85 17.90 16.95 17.95 2,215,518 38,244,482 17.262 5.868 5.852 5.868 5.557 5.885 6,758,080 5.6591 5.60%
1999-05-31 0 16.95 16.95 17.00 16.90 17.25 2,479,099 42,232,019 17.035 5.557 5.557 5.573 5.540 5.655 7,562,091 5.5847 -0.29%
1999-05-28 0 17.00 16.90 17.00 16.70 17.80 4,491,227 76,853,529 17.112 5.573 5.540 5.573 5.475 5.835 13,699,762 5.6098 -4.49%
1999-05-27 0 17.80 17.80 17.90 17.80 18.65 4,038,338 72,733,220 18.011 5.835 5.835 5.868 5.835 6.114 12,318,297 5.9045 -1.11%
1999-05-26 0 18.00 17.90 18.00 17.60 18.10 5,536,510 98,734,186 17.833 5.901 5.868 5.901 5.770 5.934 16,888,229 5.8463 -1.10%
1999-05-25 0 18.20 18.15 18.20 18.10 19.10 4,285,523 80,356,775 18.751 5.967 5.950 5.967 5.934 6.262 13,072,295 6.1471 -0.82%
1999-05-24 0 18.35 18.35 18.40 17.80 18.40 3,526,500 63,627,624 18.043 6.016 6.016 6.032 5.835 6.032 10,757,018 5.9150 2.80%
1999-05-21 0 17.85 17.85 17.90 17.80 18.20 1,929,085 34,799,081 18.039 5.852 5.852 5.868 5.835 5.967 5,884,362 5.9138 -1.92%
1999-05-20 0 18.20 18.05 18.20 18.00 18.40 1,673,275 30,487,069 18.220 5.967 5.917 5.967 5.901 6.032 5,104,055 5.9731 0.55%
1999-05-19 0 18.10 18.00 18.10 18.00 18.50 1,478,673 26,967,424 18.238 5.934 5.901 5.934 5.901 6.065 4,510,453 5.9789 -2.95%
1999-05-18 0 18.65 18.45 18.65 18.45 19.00 2,568,268 47,838,000 18.627 6.114 6.049 6.114 6.049 6.229 7,834,086 6.1064 -0.80%
1999-05-17 0 18.80 18.80 19.00 18.50 19.10 2,606,672 49,320,329 18.921 6.163 6.163 6.229 6.065 6.262 7,951,232 6.2029 -3.84%
1999-05-14 0 19.55 19.40 19.55 19.40 20.00 1,466,653 28,800,121 19.637 6.409 6.360 6.409 6.360 6.557 4,473,788 6.4375 -0.76%
1999-05-13 0 19.70 19.55 19.70 19.40 20.05 1,865,704 36,896,791 19.776 6.458 6.409 6.458 6.360 6.573 5,691,028 6.4833 -1.50%
1999-05-12 0 20.00 19.90 20.00 19.90 20.25 2,971,557 59,653,599 20.075 6.557 6.524 6.557 6.524 6.639 9,064,254 6.5812 -0.25%
1999-05-11 0 20.05 20.05 20.10 19.75 20.35 2,716,582 54,420,734 20.033 6.573 6.573 6.589 6.475 6.671 8,286,494 6.5674 -1.47%
1999-05-10 0 20.35 20.15 20.35 19.90 21.00 7,815,901 157,934,137 20.207 6.671 6.606 6.671 6.524 6.884 23,841,143 6.6244 -1.69%
1999-05-07 0 20.70 20.65 20.70 20.20 21.60 9,271,024 193,100,398 20.828 6.786 6.770 6.786 6.622 7.081 28,279,760 6.8282 -1.90%
1999-05-06 0 21.10 21.10 21.15 19.40 21.15 11,476,370 234,551,144 20.438 6.917 6.917 6.934 6.360 6.934 35,006,812 6.7002 8.76%
1999-05-05 0 19.40 19.35 19.40 18.90 19.50 3,468,264 66,907,543 19.291 6.360 6.344 6.360 6.196 6.393 10,579,379 6.3243 0.26%
1999-05-04 0 19.35 19.30 19.40 18.80 19.40 5,358,750 102,646,393 19.155 6.344 6.327 6.360 6.163 6.360 16,346,001 6.2796 1.84%
1999-05-03 0 19.00 18.85 19.00 18.30 19.00 2,245,346 42,191,315 18.791 6.229 6.180 6.229 5.999 6.229 6,849,065 6.1602 0.80%
1999-04-30 0 18.85 18.80 18.90 18.20 18.95 4,400,421 82,373,758 18.720 6.180 6.163 6.196 5.967 6.212 13,422,773 6.1369 2.72%
1999-04-29 0 18.35 18.30 18.35 17.80 18.45 4,545,424 82,770,749 18.210 6.016 5.999 6.016 5.835 6.049 13,865,081 5.9697 0.00%
1999-04-28 0 18.35 18.30 18.35 17.80 19.20 4,294,957 79,126,285 18.423 6.016 5.999 6.016 5.835 6.294 13,101,072 6.0397 -2.65%
1999-04-27 0 18.85 18.80 18.85 18.55 19.35 4,300,321 80,712,032 18.769 6.180 6.163 6.180 6.081 6.344 13,117,434 6.1530 0.00%
1999-04-26 0 18.85 18.80 18.85 18.50 19.20 5,233,870 98,586,467 18.836 6.180 6.163 6.180 6.065 6.294 15,965,074 6.1751 0.27%
1999-04-23 0 18.80 18.75 18.80 18.80 19.80 10,431,915 199,905,546 19.163 6.163 6.147 6.163 6.163 6.491 31,820,870 6.2822 -0.79%
1999-04-22 0 18.95 18.80 18.95 17.50 19.15 12,469,545 231,437,820 18.560 6.212 6.163 6.212 5.737 6.278 38,036,331 6.0847 9.22%
1999-04-21 0 17.35 17.25 17.35 16.50 17.35 7,943,223 134,944,616 16.989 5.688 5.655 5.688 5.409 5.688 24,229,518 5.5694 5.79%
1999-04-20 0 16.40 16.40 16.70 16.20 16.85 6,191,431 102,370,647 16.534 5.376 5.376 5.475 5.311 5.524 18,885,959 5.4205 -2.67%
1999-04-19 0 16.85 16.90 16.95 16.55 17.70 11,119,179 191,640,154 17.235 5.524 5.540 5.557 5.426 5.803 33,917,258 5.6502 1.81%
1999-04-16 0 16.55 16.50 16.55 15.65 16.55 12,268,909 200,374,381 16.332 5.426 5.409 5.426 5.131 5.426 37,424,324 5.3541 5.75%
1999-04-15 0 15.65 15.55 15.60 15.00 15.70 6,234,979 96,609,470 15.495 5.131 5.098 5.114 4.917 5.147 19,018,796 5.0797 2.62%
1999-04-14 0 15.25 15.20 15.25 15.20 15.65 5,421,677 83,694,935 15.437 4.999 4.983 4.999 4.983 5.131 16,537,949 5.0608 -1.61%
1999-04-13 0 15.50 15.45 15.50 14.95 15.65 9,673,040 147,620,312 15.261 5.081 5.065 5.081 4.901 5.131 29,506,045 5.0031 4.38%
1999-04-12 0 14.85 14.80 14.85 14.20 15.10 7,448,014 109,723,381 14.732 4.868 4.852 4.868 4.655 4.950 22,718,963 4.8296 2.41%
1999-04-09 0 14.50 14.50 14.55 13.95 14.55 6,165,083 87,485,007 14.190 4.754 4.754 4.770 4.573 4.770 18,805,589 4.6521 3.20%
1999-04-08 0 14.05 14.05 14.10 13.85 14.15 4,987,979 69,928,280 14.019 4.606 4.606 4.622 4.540 4.639 15,215,024 4.5960 0.72%
1999-04-07 0 13.95 13.95 14.00 13.25 14.05 4,802,978 66,599,082 13.866 4.573 4.573 4.590 4.344 4.606 14,650,708 4.5458 5.28%
1999-04-01 0 13.25 13.25 13.30 13.00 13.40 2,323,286 30,674,336 13.203 4.344 4.344 4.360 4.262 4.393 7,086,808 4.3284 0.76%
1999-03-31 0 13.15 13.15 13.20 12.60 13.25 2,122,244 27,598,632 13.004 4.311 4.311 4.327 4.131 4.344 6,473,562 4.2633 4.37%
1999-03-30 0 12.60 12.60 12.65 12.55 12.80 3,918,323 49,811,329 12.712 4.131 4.131 4.147 4.114 4.196 11,952,211 4.1675 -0.40%
1999-03-29 0 12.65 12.65 12.70 12.20 12.85 1,389,005 17,333,874 12.479 4.147 4.147 4.163 4.000 4.213 4,236,935 4.0911 0.40%
1999-03-26 0 12.60 12.55 12.60 12.50 12.70 815,524 10,248,723 12.567 4.131 4.114 4.131 4.098 4.163 2,487,624 4.1199 -0.40%
1999-03-25 0 12.65 12.60 12.65 12.30 12.65 2,322,227 29,054,724 12.512 4.147 4.131 4.147 4.032 4.147 7,083,578 4.1017 2.85%
1999-03-24 0 12.30 12.20 12.30 12.10 12.35 1,358,391 16,587,316 12.211 4.032 4.000 4.032 3.967 4.049 4,143,552 4.0032 -1.20%
1999-03-23 0 12.45 12.45 12.50 12.25 12.45 871,613 10,794,219 12.384 4.082 4.082 4.098 4.016 4.082 2,658,715 4.0599 -0.80%
1999-03-22 0 12.55 12.45 12.55 12.30 12.70 1,153,209 14,498,113 12.572 4.114 4.082 4.114 4.032 4.163 3,517,678 4.1215 -0.40%
1999-03-19 0 12.60 12.60 12.65 12.40 12.85 5,177,673 65,332,240 12.618 4.131 4.131 4.147 4.065 4.213 15,793,655 4.1366 2.44%
1999-03-18 0 12.30 12.30 12.35 12.10 12.60 2,978,260 36,785,599 12.351 4.032 4.032 4.049 3.967 4.131 9,084,701 4.0492 -2.38%
1999-03-17 0 12.60 12.55 12.60 12.20 12.65 2,190,178 27,096,494 12.372 4.131 4.114 4.131 4.000 4.147 6,680,784 4.0559 2.44%
1999-03-16 0 12.30 12.25 12.30 12.10 12.40 1,944,257 23,862,527 12.273 4.032 4.016 4.032 3.967 4.065 5,930,642 4.0236 -0.40%
1999-03-15 0 12.35 12.30 12.35 12.10 12.40 2,489,353 30,526,316 12.263 4.049 4.032 4.049 3.967 4.065 7,593,369 4.0201 0.41%
1999-03-12 0 12.30 12.30 12.35 11.90 12.40 4,673,240 57,007,520 12.199 4.032 4.032 4.049 3.901 4.065 14,254,963 3.9991 4.24%
1999-03-11 0 11.80 11.80 11.85 11.45 12.00 3,932,866 46,087,925 11.719 3.868 3.868 3.885 3.754 3.934 11,996,572 3.8418 1.72%
1999-03-10 0 11.60 11.55 11.60 10.95 11.65 2,934,469 32,961,083 11.232 3.803 3.786 3.803 3.590 3.819 8,951,123 3.6823 5.45%
1999-03-09 0 11.00 10.95 11.00 10.80 11.05 1,143,470 12,545,951 10.972 3.606 3.590 3.606 3.541 3.623 3,487,970 3.5969 1.85%
1999-03-08 0 10.80 10.75 10.80 10.70 10.95 1,660,111 17,936,366 10.804 3.541 3.524 3.541 3.508 3.590 5,063,900 3.5420 1.41%
1999-03-05 0 10.65 10.65 10.70 10.55 10.80 1,726,585 18,439,858 10.680 3.491 3.491 3.508 3.459 3.541 5,266,668 3.5012 0.47%
1999-03-04 0 10.60 10.55 10.60 10.55 10.75 1,762,091 18,702,955 10.614 3.475 3.459 3.475 3.459 3.524 5,374,974 3.4796 -1.40%
1999-03-03 0 10.75 10.75 10.80 10.75 10.95 1,180,583 12,833,375 10.870 3.524 3.524 3.541 3.524 3.590 3,601,178 3.5637 -1.38%
1999-03-02 0 10.90 10.90 10.95 10.85 11.20 1,314,584 14,526,554 11.050 3.573 3.573 3.590 3.557 3.672 4,009,926 3.6226 -2.24%
1999-03-01 0 11.15 11.20 11.25 10.95 11.30 2,632,521 29,190,208 11.088 3.655 3.672 3.688 3.590 3.705 8,030,080 3.6351 2.29%
1999-02-26 0 10.90 10.85 10.90 10.60 10.90 2,707,392 29,209,952 10.789 3.573 3.557 3.573 3.475 3.573 8,258,462 3.5370 3.32%
1999-02-25 0 10.55 10.50 10.55 10.40 10.55 1,173,457 12,287,995 10.472 3.459 3.442 3.459 3.409 3.459 3,579,441 3.4329 0.38%
1999-02-24 0 10.65 10.60 10.70 10.40 10.70 1,655,180 17,462,748 10.550 3.446 3.429 3.462 3.365 3.462 5,116,113 3.4133 2.90%
1999-02-23 0 10.35 10.35 10.40 10.35 10.60 1,140,151 11,907,570 10.444 3.348 3.348 3.365 3.348 3.429 3,524,173 3.3788 0.49%
1999-02-22 0 10.30 10.30 10.35 10.30 10.60 899,695 9,381,000 10.427 3.332 3.332 3.348 3.332 3.429 2,780,931 3.3733 -2.37%
1999-02-19 0 10.55 10.50 10.55 10.30 10.90 1,403,768 14,949,341 10.649 3.413 3.397 3.413 3.332 3.526 4,339,006 3.4453 -1.40%
1999-02-15 0 10.70 10.70 10.75 10.50 10.85 585,505 6,261,642 10.694 3.462 3.462 3.478 3.397 3.510 1,809,779 3.4599 0.00%
1999-02-12 0 10.70 10.65 10.70 10.50 10.80 980,212 10,437,690 10.648 3.462 3.446 3.462 3.397 3.494 3,029,807 3.4450 2.88%
1999-02-11 0 10.40 10.40 10.45 10.25 10.70 1,395,354 14,575,045 10.445 3.365 3.365 3.381 3.316 3.462 4,312,999 3.3793 0.00%
1999-02-10 0 10.40 10.40 10.50 10.35 10.50 1,094,159 11,372,904 10.394 3.365 3.365 3.397 3.348 3.397 3,382,014 3.3628 -0.95%
1999-02-09 0 10.50 10.50 10.55 10.15 10.55 1,148,407 11,875,571 10.341 3.397 3.397 3.413 3.284 3.413 3,549,693 3.3455 3.45%
1999-02-08 0 10.15 10.15 10.25 10.15 10.60 889,801 9,225,300 10.368 3.284 3.284 3.316 3.284 3.429 2,750,349 3.3542 -3.33%
1999-02-05 0 10.50 10.45 10.55 10.20 10.75 2,264,831 23,591,324 10.416 3.397 3.381 3.413 3.300 3.478 7,000,527 3.3699 -0.94%
1999-02-04 0 10.60 10.60 10.65 10.60 10.85 1,047,747 11,209,780 10.699 3.429 3.429 3.446 3.429 3.510 3,238,555 3.4614 -2.75%
1999-02-03 0 10.90 10.85 10.90 10.85 11.15 2,559,627 28,123,963 10.988 3.526 3.510 3.526 3.510 3.607 7,911,732 3.5547 -3.11%
1999-02-02 0 11.25 11.25 11.30 10.80 11.70 4,315,706 48,389,450 11.212 3.640 3.640 3.656 3.494 3.785 13,339,721 3.6275 3.21%
1999-02-01 0 10.90 10.85 10.90 10.60 11.05 3,162,780 34,206,967 10.815 3.526 3.510 3.526 3.429 3.575 9,776,061 3.4991 -1.36%
1999-01-29 0 11.05 10.85 10.90 10.60 11.10 1,292,864 14,029,867 10.852 3.575 3.510 3.526 3.429 3.591 3,996,205 3.5108 0.45%
1999-01-28 0 11.00 11.00 11.10 10.60 11.30 2,266,117 24,550,561 10.834 3.559 3.559 3.591 3.429 3.656 7,004,502 3.5050 -3.08%
1999-01-27 0 11.35 11.35 11.40 10.85 11.50 2,203,270 24,599,412 11.165 3.672 3.672 3.688 3.510 3.721 6,810,243 3.6121 5.58%
1999-01-26 0 10.75 10.75 10.80 10.55 10.90 2,018,693 21,660,680 10.730 3.478 3.478 3.494 3.413 3.526 6,239,721 3.4714 1.90%
1999-01-25 0 10.55 10.45 10.60 10.00 10.60 3,182,891 32,574,653 10.234 3.413 3.381 3.429 3.235 3.429 9,838,223 3.3110 1.44%
1999-01-22 0 10.40 10.35 10.45 10.10 10.95 8,349,829 87,556,112 10.486 3.365 3.348 3.381 3.268 3.543 25,809,078 3.3925 -4.15%
1999-01-21 0 10.85 10.85 10.90 10.65 12.00 5,398,861 60,435,888 11.194 3.510 3.510 3.526 3.446 3.882 16,687,722 3.6216 -9.96%
1999-01-20 0 12.05 12.05 12.10 12.00 12.20 953,872 11,528,072 12.086 3.898 3.898 3.915 3.882 3.947 2,948,391 3.9100 -1.63%
1999-01-19 0 12.25 12.10 12.30 12.00 12.50 1,503,390 18,350,827 12.206 3.963 3.915 3.979 3.882 4.044 4,646,935 3.9490 -1.61%
1999-01-18 0 12.45 12.45 12.50 12.20 12.90 2,139,083 26,559,563 12.416 4.028 4.028 4.044 3.947 4.173 6,611,843 4.0170 -1.58%
1999-01-15 0 12.65 12.60 12.65 11.90 12.65 2,135,196 26,360,016 12.345 4.093 4.076 4.093 3.850 4.093 6,599,829 3.9940 4.12%
1999-01-14 0 12.15 12.15 12.20 11.70 12.20 4,366,552 52,250,231 11.966 3.931 3.931 3.947 3.785 3.947 13,496,885 3.8713 -0.41%
1999-01-13 0 12.20 12.20 12.25 12.20 13.20 5,720,398 72,096,253 12.603 3.947 3.947 3.963 3.947 4.271 17,681,583 4.0775 -8.27%
1999-01-12 0 13.30 13.25 13.30 13.10 13.35 2,382,223 31,496,698 13.222 4.303 4.287 4.303 4.238 4.319 7,363,382 4.2775 -0.75%
1999-01-11 0 13.40 13.35 13.40 13.25 13.90 2,357,738 31,710,889 13.450 4.335 4.319 4.335 4.287 4.497 7,287,699 4.3513 -3.25%
1999-01-08 0 13.85 13.80 13.85 13.80 14.20 3,467,773 48,503,003 13.987 4.481 4.465 4.481 4.465 4.594 10,718,785 4.5250 -1.42%
1999-01-07 0 14.05 14.05 14.10 13.95 14.40 6,069,916 85,620,624 14.106 4.545 4.545 4.562 4.513 4.659 18,761,933 4.5635 3.31%
1999-01-06 0 13.60 13.65 13.70 13.20 13.70 1,331,120 17,862,807 13.419 4.400 4.416 4.432 4.271 4.432 4,114,453 4.3415 3.03%
1999-01-05 0 13.20 13.15 13.20 13.00 13.25 777,683 10,240,042 13.167 4.271 4.254 4.271 4.206 4.287 2,403,795 4.2599 0.76%
1999-01-04 0 13.10 13.10 13.15 13.05 13.45 1,256,000 16,483,850 13.124 4.238 4.238 4.254 4.222 4.351 3,882,259 4.2459 -2.96%
1998-12-31 0 13.50 13.45 13.50 13.35 13.50 385,203 5,176,092 13.437 4.368 4.351 4.368 4.319 4.368 1,190,651 4.3473 -0.37%
1998-12-30 0 13.55 13.55 13.60 13.50 13.80 890,714 12,086,908 13.570 4.384 4.384 4.400 4.368 4.465 2,753,171 4.3902 -1.09%
1998-12-29 0 13.70 13.65 13.70 13.60 13.80 343,376 4,693,610 13.669 4.432 4.416 4.432 4.400 4.465 1,061,365 4.4222 0.37%
1998-12-28 0 13.65 13.65 13.70 13.65 14.00 425,369 5,853,943 13.762 4.416 4.416 4.432 4.416 4.529 1,314,803 4.4523 -1.44%
1998-12-24 0 13.85 13.85 13.90 13.60 13.85 798,578 10,925,787 13.682 4.481 4.481 4.497 4.400 4.481 2,468,381 4.4263 2.21%
1998-12-23 0 13.55 13.55 13.60 13.55 13.80 1,172,699 15,975,718 13.623 4.384 4.384 4.400 4.384 4.465 3,624,778 4.4074 -2.17%
1998-12-22 0 13.85 13.80 13.85 13.80 14.00 988,231 13,738,587 13.902 4.481 4.465 4.481 4.465 4.529 3,054,593 4.4977 -1.07%
1998-12-21 0 14.00 13.95 14.00 13.85 14.30 1,482,330 20,858,346 14.071 4.529 4.513 4.529 4.481 4.626 4,581,839 4.5524 -0.36%
1998-12-18 0 14.05 14.05 14.10 13.90 14.15 1,946,774 27,322,732 14.035 4.545 4.545 4.562 4.497 4.578 6,017,422 4.5406 -0.71%
1998-12-17 0 14.15 14.10 14.15 13.80 14.15 686,756 9,598,469 13.977 4.578 4.562 4.578 4.465 4.578 2,122,743 4.5217 1.43%
1998-12-16 0 13.95 13.95 14.00 13.90 14.30 817,084 11,517,848 14.096 4.513 4.513 4.529 4.497 4.626 2,525,583 4.5605 -0.71%
1998-12-15 0 14.05 14.00 14.05 13.85 14.05 798,518 11,156,440 13.971 4.545 4.529 4.545 4.481 4.545 2,468,196 4.5201 1.44%
1998-12-14 0 13.85 13.80 13.90 13.75 14.20 1,862,029 25,867,051 13.892 4.481 4.465 4.497 4.448 4.594 5,755,477 4.4943 -2.46%
1998-12-11 0 14.20 14.20 14.25 13.80 14.35 2,825,737 40,214,079 14.231 4.594 4.594 4.610 4.465 4.643 8,734,271 4.6042 -1.73%
1998-12-10 0 14.45 14.45 14.50 14.10 14.60 1,579,741 22,769,213 14.413 4.675 4.675 4.691 4.562 4.723 4,882,933 4.6630 0.70%
1998-12-09 0 14.35 14.30 14.35 14.00 14.40 2,482,622 35,211,959 14.183 4.643 4.626 4.643 4.529 4.659 7,673,712 4.5886 0.70%
1998-12-08 0 14.25 14.20 14.25 14.15 14.70 2,383,400 34,466,190 14.461 4.610 4.594 4.610 4.578 4.756 7,367,020 4.6784 -2.73%
1998-12-07 0 14.65 14.60 14.65 14.45 14.90 5,473,788 80,165,476 14.645 4.740 4.723 4.740 4.675 4.820 16,919,319 4.7381 5.40%
1998-12-04 0 13.90 13.90 13.95 13.75 14.45 2,453,900 34,548,800 14.079 4.497 4.497 4.513 4.448 4.675 7,584,933 4.5549 -1.07%
1998-12-03 0 14.05 14.00 14.05 13.30 14.20 2,317,652 31,851,607 13.743 4.545 4.529 4.545 4.303 4.594 7,163,795 4.4462 1.44%
1998-12-02 0 13.85 13.80 13.90 13.75 14.15 2,891,551 40,414,293 13.977 4.481 4.465 4.497 4.448 4.578 8,937,700 4.5218 0.73%
1998-12-01 0 13.75 13.70 13.75 13.70 14.10 5,826,386 80,740,486 13.858 4.448 4.432 4.448 4.432 4.562 18,009,189 4.4833 -4.84%
1998-11-30 0 14.45 14.40 14.45 14.40 15.10 3,650,509 53,560,078 14.672 4.675 4.659 4.675 4.659 4.885 11,283,617 4.7467 -3.99%
1998-11-27 0 15.05 15.05 15.10 14.95 15.40 5,739,526 86,686,046 15.103 4.869 4.869 4.885 4.837 4.982 17,740,707 4.8863 -0.99%
1998-11-26 0 15.20 15.20 15.25 14.80 15.50 9,372,810 142,481,482 15.202 4.918 4.918 4.934 4.788 5.015 28,971,082 4.9181 4.83%
1998-11-25 0 14.50 14.45 14.50 14.45 15.30 8,686,864 128,722,558 14.818 4.691 4.675 4.691 4.675 4.950 26,850,843 4.7940 -1.69%
1998-11-24 0 14.75 14.75 14.80 13.60 15.00 12,750,562 184,671,958 14.483 4.772 4.772 4.788 4.400 4.853 39,411,615 4.6857 9.67%
1998-11-23 0 13.45 13.45 13.50 13.05 13.50 3,756,252 50,055,988 13.326 4.351 4.351 4.368 4.222 4.368 11,610,465 4.3113 3.07%
1998-11-20 0 13.05 13.05 13.10 13.00 13.55 2,705,077 35,729,618 13.208 4.222 4.222 4.238 4.206 4.384 8,361,314 4.2732 -0.76%
1998-11-19 0 13.15 13.15 13.20 13.05 13.30 2,770,347 36,561,450 13.197 4.254 4.254 4.271 4.222 4.303 8,563,062 4.2697 0.77%
1998-11-18 0 13.05 13.00 13.05 12.70 13.45 4,823,523 62,998,525 13.061 4.222 4.206 4.222 4.109 4.351 14,909,369 4.2254 3.98%
1998-11-17 0 12.55 12.50 12.55 12.50 12.90 892,683 11,265,946 12.620 4.060 4.044 4.060 4.044 4.173 2,759,257 4.0830 -1.57%
1998-11-16 0 12.75 12.80 12.85 12.60 12.90 1,325,562 16,885,174 12.738 4.125 4.141 4.157 4.076 4.173 4,097,273 4.1211 1.19%
1998-11-13 0 12.60 12.55 12.65 12.40 12.75 770,045 9,720,019 12.623 4.076 4.060 4.093 4.012 4.125 2,380,187 4.0837 0.00%
1998-11-12 0 12.60 12.60 12.70 12.60 13.00 848,347 10,836,882 12.774 4.076 4.076 4.109 4.076 4.206 2,622,216 4.1327 -1.56%
1998-11-11 0 12.80 12.80 12.85 12.00 12.85 1,652,272 20,748,975 12.558 4.141 4.141 4.157 3.882 4.157 5,107,125 4.0628 3.23%
1998-11-10 0 12.40 12.35 12.40 12.15 12.50 1,590,777 19,602,681 12.323 4.012 3.996 4.012 3.931 4.044 4,917,045 3.9867 -1.98%
1998-11-09 0 12.65 12.60 12.65 12.55 12.90 1,686,796 21,516,720 12.756 4.093 4.076 4.093 4.060 4.173 5,213,837 4.1268 -3.07%
1998-11-06 0 13.05 12.95 13.10 12.90 13.35 2,990,078 39,129,136 13.086 4.222 4.190 4.238 4.173 4.319 9,242,244 4.2337 0.77%
1998-11-05 0 12.95 12.90 12.95 12.90 13.75 3,889,346 52,379,713 13.467 4.190 4.173 4.190 4.173 4.448 12,021,855 4.3570 -3.36%
1998-11-04 0 13.40 13.35 13.40 12.90 13.80 4,387,833 58,246,744 13.275 4.335 4.319 4.335 4.173 4.465 13,562,664 4.2946 3.08%
1998-11-03 0 13.00 13.00 13.05 12.90 13.10 2,993,861 38,879,582 12.986 4.206 4.206 4.222 4.173 4.238 9,253,937 4.2014 1.56%
1998-11-02 0 12.80 12.75 12.80 12.60 12.95 2,436,021 31,049,384 12.746 4.141 4.125 4.141 4.076 4.190 7,529,670 4.1236 0.00%
1998-10-30 0 12.80 12.90 12.95 12.80 13.15 3,625,491 47,167,341 13.010 4.141 4.173 4.190 4.141 4.254 11,206,287 4.2090 0.39%
1998-10-29 0 12.75 12.70 12.75 12.45 12.90 3,749,845 47,457,977 12.656 4.125 4.109 4.125 4.028 4.173 11,590,662 4.0945 -0.78%
1998-10-27 0 12.85 12.80 12.85 12.50 13.00 2,271,565 29,063,599 12.795 4.157 4.141 4.157 4.044 4.206 7,021,341 4.1393 2.39%
1998-10-26 0 12.55 12.55 12.60 12.55 12.85 1,381,626 17,532,758 12.690 4.060 4.060 4.076 4.060 4.157 4,270,566 4.1055 -1.57%
1998-10-23 0 12.75 12.75 12.80 12.15 12.90 3,579,137 44,708,767 12.491 4.125 4.125 4.141 3.931 4.173 11,063,008 4.0413 1.19%
1998-10-22 0 12.60 12.60 12.65 12.55 13.30 4,296,719 55,611,176 12.943 4.076 4.076 4.093 4.060 4.303 13,281,033 4.1873 -3.82%
1998-10-21 0 13.10 13.10 13.15 13.05 13.50 7,257,958 96,158,012 13.249 4.238 4.238 4.254 4.222 4.368 22,434,136 4.2862 2.75%
1998-10-20 0 12.75 12.75 12.80 12.20 13.25 5,772,990 73,251,839 12.689 4.125 4.125 4.141 3.947 4.287 17,844,144 4.1051 4.08%
1998-10-19 0 12.25 12.25 12.30 11.95 12.80 4,904,959 60,665,583 12.368 3.963 3.963 3.979 3.866 4.141 15,161,085 4.0014 0.82%
1998-10-16 0 12.15 12.10 12.15 11.90 12.70 8,199,264 99,616,352 12.149 3.931 3.915 3.931 3.850 4.109 25,343,686 3.9306 6.58%
1998-10-15 0 11.40 11.35 11.40 11.20 11.65 2,872,658 33,017,030 11.494 3.688 3.672 3.688 3.623 3.769 8,879,302 3.7184 -0.44%
1998-10-14 0 11.45 11.45 11.50 11.30 12.00 2,616,042 30,620,934 11.705 3.704 3.704 3.721 3.656 3.882 8,086,110 3.7869 -3.38%
1998-10-13 0 11.85 11.80 11.85 10.90 12.10 3,471,789 40,216,546 11.584 3.834 3.818 3.834 3.526 3.915 10,731,199 3.7476 0.42%
1998-10-12 0 11.80 11.70 11.75 11.60 12.35 5,343,451 63,837,309 11.947 3.818 3.785 3.801 3.753 3.996 16,516,451 3.8651 1.72%
1998-10-09 0 11.60 11.55 11.60 11.30 11.75 5,088,625 58,392,025 11.475 3.753 3.737 3.753 3.656 3.801 15,728,791 3.7124 2.65%
1998-10-08 0 11.30 11.20 11.30 10.50 11.35 5,403,260 59,726,753 11.054 3.656 3.623 3.656 3.397 3.672 16,701,319 3.5762 7.11%
1998-10-07 0 10.55 10.55 10.60 10.30 10.70 5,087,738 53,454,660 10.507 3.413 3.413 3.429 3.332 3.462 15,726,050 3.3991 2.43%
1998-10-05 0 10.30 10.30 10.40 10.10 10.70 1,456,496 15,198,804 10.435 3.332 3.332 3.365 3.268 3.462 4,501,987 3.3760 -5.94%
1998-09-30 0 10.95 10.95 11.00 10.35 11.00 1,679,204 17,870,045 10.642 3.543 3.543 3.559 3.348 3.559 5,190,371 3.4429 4.29%
1998-09-29 0 10.50 10.45 10.50 10.30 10.60 2,278,336 23,796,075 10.444 3.397 3.381 3.397 3.332 3.429 7,042,270 3.3790 0.96%
1998-09-28 0 10.40 10.35 10.40 10.30 10.60 3,129,492 32,775,676 10.473 3.365 3.348 3.365 3.332 3.429 9,673,168 3.3883 3.48%
1998-09-25 0 10.05 10.05 10.15 9.550 10.20 1,567,541 15,463,707 9.8649 3.251 3.251 3.284 3.090 3.300 4,845,224 3.1915 -0.99%
1998-09-24 0 10.15 10.10 10.15 9.900 10.30 2,672,691 27,133,754 10.152 3.284 3.268 3.284 3.203 3.332 8,261,210 3.2845 5.18%
1998-09-23 0 9.650 9.600 9.650 9.250 9.750 1,538,445 14,648,285 9.5215 3.122 3.106 3.122 2.993 3.154 4,755,289 3.0804 3.76%
1998-09-22 0 9.300 9.250 9.350 9.100 9.400 2,268,322 20,950,555 9.2361 3.009 2.993 3.025 2.944 3.041 7,011,317 2.9881 5.08%
1998-09-21 0 8.850 8.800 8.850 8.800 9.350 1,802,713 16,029,952 8.8921 2.863 2.847 2.863 2.847 3.025 5,572,133 2.8768 -6.84%
1998-09-18 0 9.500 9.500 9.550 9.500 10.00 3,418,784 32,815,103 9.5985 3.073 3.073 3.090 3.073 3.235 10,567,362 3.1053 -5.47%
1998-09-17 0 10.05 10.00 10.05 10.00 10.50 1,158,754 11,707,972 10.104 3.251 3.235 3.251 3.235 3.397 3,581,675 3.2689 -3.83%
1998-09-16 0 10.45 10.45 10.50 10.25 10.60 696,133 7,296,859 10.482 3.381 3.381 3.397 3.316 3.429 2,151,727 3.3912 0.00%
1998-09-15 0 10.45 10.40 10.50 10.35 10.70 883,432 9,297,496 10.524 3.381 3.365 3.397 3.348 3.462 2,730,663 3.4048 -0.48%
1998-09-14 0 10.50 10.45 10.50 10.00 10.60 1,138,309 11,687,015 10.267 3.397 3.381 3.397 3.235 3.429 3,518,480 3.3216 0.96%
1998-09-11 0 10.40 10.35 10.45 10.00 10.45 1,491,122 15,361,811 10.302 3.365 3.348 3.381 3.235 3.381 4,609,015 3.3330 -0.48%
1998-09-10 0 10.45 10.45 10.50 9.900 10.70 1,646,276 17,174,473 10.432 3.381 3.381 3.397 3.203 3.462 5,088,591 3.3751 2.45%
1998-09-09 0 10.20 10.15 10.20 10.20 11.55 4,812,037 51,011,943 10.601 3.300 3.284 3.300 3.300 3.737 14,873,866 3.4296 -10.53%
1998-09-08 0 11.40 11.35 11.45 11.25 12.55 5,711,976 68,287,762 11.955 3.688 3.672 3.704 3.640 4.060 17,655,551 3.8678 -5.79%
1998-09-07 0 12.10 12.10 12.30 9.600 12.30 10,814,620 118,418,027 10.950 3.915 3.915 3.979 3.106 3.979 33,427,675 3.5425 26.04%
1998-09-04 0 9.600 9.700 10.00 8.300 9.800 7,223,493 65,498,380 9.0674 3.106 3.138 3.235 2.685 3.171 22,327,606 2.9335 11.63%
1998-09-03 0 8.600 8.550 8.600 7.950 8.650 5,801,445 49,102,733 8.4639 2.782 2.766 2.782 2.572 2.798 17,932,097 2.7383 6.17%
1998-09-02 0 8.100 8.050 8.100 8.050 8.250 1,657,720 13,517,186 8.1541 2.621 2.604 2.621 2.604 2.669 5,123,964 2.6380 1.89%
1998-09-01 0 7.950 7.900 8.000 7.750 8.150 1,868,301 14,896,782 7.9734 2.572 2.556 2.588 2.507 2.637 5,774,864 2.5796 -1.24%
1998-08-31 0 8.050 8.050 8.100 7.900 8.200 2,856,490 23,034,059 8.0638 2.604 2.604 2.621 2.556 2.653 8,829,327 2.6088 -5.29%
1998-08-28 0 8.500 8.500 8.550 8.500 8.550 64,048,025 544,420,457 8.5002 2.750 2.750 2.766 2.750 2.766 197,970,577 2.7500 -1.16%
1998-08-27 0 8.600 8.600 8.650 8.450 8.650 13,391,633 114,068,048 8.5179 2.782 2.782 2.798 2.734 2.798 41,393,147 2.7557 1.78%
1998-08-26 0 8.450 8.450 8.500 7.950 8.450 6,751,518 55,820,525 8.2678 2.734 2.734 2.750 2.572 2.734 20,868,745 2.6748 3.68%
1998-08-25 0 8.150 8.150 8.200 7.950 8.250 3,912,134 31,655,874 8.0917 2.637 2.637 2.653 2.572 2.669 12,092,292 2.6179 2.52%
1998-08-24 0 7.950 7.950 8.000 7.650 8.000 1,927,043 15,076,808 7.8238 2.572 2.572 2.588 2.475 2.588 5,956,434 2.5312 1.27%
1998-08-21 0 7.850 7.850 7.950 7.800 8.000 1,381,228 10,911,408 7.8998 2.540 2.540 2.572 2.523 2.588 4,269,335 2.5558 -1.88%
1998-08-20 0 8.000 7.950 8.000 7.900 8.400 2,696,432 21,808,881 8.0881 2.588 2.572 2.588 2.556 2.718 8,334,593 2.6167 1.65%
1998-08-19 0 8.050 8.050 8.100 7.750 8.100 2,767,940 21,942,229 7.9273 2.546 2.546 2.562 2.451 2.562 8,751,303 2.5073 5.23%
1998-08-18 0 7.650 7.600 7.650 7.500 7.850 1,891,156 14,375,515 7.6014 2.420 2.404 2.420 2.372 2.483 5,979,205 2.4043 0.00%
1998-08-14 0 7.650 7.600 7.700 7.300 7.800 3,684,856 27,909,074 7.5740 2.420 2.404 2.435 2.309 2.467 11,650,286 2.3956 5.52%
1998-08-13 0 7.250 7.200 7.300 7.200 7.500 2,405,610 17,564,552 7.3015 2.293 2.277 2.309 2.277 2.372 7,605,736 2.3094 -2.68%
1998-08-12 0 7.450 7.450 7.500 7.200 7.550 1,481,201 10,977,104 7.4109 2.356 2.356 2.372 2.277 2.388 4,683,064 2.3440 1.36%
1998-08-11 0 7.350 7.350 7.450 7.300 7.600 1,637,678 12,197,590 7.4481 2.325 2.325 2.356 2.309 2.404 5,177,792 2.3558 -2.65%
1998-08-10 0 7.550 7.550 7.600 7.500 7.650 1,147,607 8,682,397 7.5657 2.388 2.388 2.404 2.372 2.420 3,628,351 2.3929 -0.66%
1998-08-07 0 7.600 7.550 7.600 7.550 7.850 1,972,744 15,053,878 7.6309 2.404 2.388 2.404 2.388 2.483 6,237,159 2.4136 -1.94%
1998-08-06 0 7.750 7.750 7.800 7.750 7.950 1,255,224 9,844,790 7.8431 2.451 2.451 2.467 2.451 2.514 3,968,600 2.4807 -1.27%
1998-08-05 0 7.850 7.900 7.950 7.650 7.950 1,163,991 9,122,825 7.8375 2.483 2.499 2.514 2.420 2.514 3,680,151 2.4789 -1.26%
1998-08-04 0 7.950 7.950 8.000 7.650 8.000 1,521,410 11,865,629 7.7991 2.514 2.514 2.530 2.420 2.530 4,810,191 2.4668 1.92%
1998-08-03 0 7.800 7.800 7.850 7.600 7.950 1,766,649 13,775,331 7.7974 2.467 2.467 2.483 2.404 2.514 5,585,555 2.4662 -2.50%
1998-07-31 0 8.000 7.950 8.000 7.800 8.300 999,021 7,945,837 7.9536 2.530 2.514 2.530 2.467 2.625 3,158,571 2.5156 -1.23%
1998-07-30 0 8.100 8.000 8.100 7.700 8.150 1,713,076 13,445,464 7.8487 2.562 2.530 2.562 2.435 2.578 5,416,175 2.4825 4.52%
1998-07-29 0 7.750 7.750 7.800 7.750 8.000 2,040,782 16,021,612 7.8507 2.451 2.451 2.467 2.451 2.530 6,452,272 2.4831 -1.90%
1998-07-28 0 7.900 7.900 7.950 7.850 8.250 2,169,043 17,259,790 7.9573 2.499 2.499 2.514 2.483 2.609 6,857,791 2.5168 -0.63%
1998-07-27 0 7.950 7.950 8.000 7.950 8.150 1,617,790 13,008,461 8.0409 2.514 2.514 2.530 2.514 2.578 5,114,912 2.5432 -4.22%
1998-07-24 0 8.300 8.250 8.300 7.750 8.400 2,182,562 17,857,284 8.1818 2.625 2.609 2.625 2.451 2.657 6,900,533 2.5878 4.40%
1998-07-23 0 7.950 7.900 7.950 7.900 8.050 1,425,040 11,378,078 7.9844 2.514 2.499 2.514 2.499 2.546 4,505,501 2.5254 -1.85%
1998-07-22 0 8.100 8.100 8.150 8.100 8.400 1,993,807 16,303,345 8.1770 2.562 2.562 2.578 2.562 2.657 6,303,753 2.5863 -2.99%
1998-07-21 0 8.350 8.350 8.400 8.300 8.600 1,395,231 11,836,321 8.4834 2.641 2.641 2.657 2.625 2.720 4,411,255 2.6832 -0.60%
1998-07-20 0 8.400 8.400 8.450 8.350 8.500 739,021 6,225,531 8.4240 2.657 2.657 2.673 2.641 2.688 2,336,538 2.6644 -0.59%
1998-07-17 0 8.450 8.450 8.500 8.400 8.800 2,012,410 17,179,993 8.5370 2.673 2.673 2.688 2.657 2.783 6,362,569 2.7002 -2.31%
1998-07-16 0 8.650 8.600 8.650 8.300 8.650 1,282,197 10,930,511 8.5248 2.736 2.720 2.736 2.625 2.736 4,053,879 2.6963 1.76%
1998-07-15 0 8.500 8.400 8.500 8.250 8.500 1,928,343 16,069,998 8.3336 2.688 2.657 2.688 2.609 2.688 6,096,777 2.6358 4.94%
1998-07-14 0 8.100 8.100 8.150 8.000 8.250 787,510 6,408,171 8.1373 2.562 2.562 2.578 2.530 2.609 2,489,844 2.5737 0.62%
1998-07-13 0 8.050 8.150 8.200 7.800 8.150 1,854,258 14,808,987 7.9865 2.546 2.578 2.594 2.467 2.578 5,862,545 2.5260 -1.23%
1998-07-10 0 8.150 8.150 8.200 8.000 8.450 2,257,058 18,676,237 8.2746 2.578 2.578 2.594 2.530 2.673 7,136,065 2.6172 -4.12%
1998-07-09 0 8.500 8.450 8.500 8.450 8.750 1,113,740 9,614,052 8.6322 2.688 2.673 2.688 2.673 2.768 3,521,274 2.7303 0.00%
1998-07-08 0 8.500 8.500 8.550 8.500 8.700 839,309 7,212,415 8.5933 2.688 2.688 2.704 2.688 2.752 2,653,615 2.7180 -1.16%
1998-07-07 0 8.600 8.500 8.600 8.450 8.650 541,363 4,633,092 8.5582 2.720 2.688 2.720 2.673 2.736 1,711,609 2.7069 0.58%
1998-07-06 0 8.550 8.500 8.550 8.450 8.650 953,488 8,114,300 8.5101 2.704 2.688 2.704 2.673 2.736 3,014,611 2.6917 -0.58%
1998-07-03 0 8.600 8.600 8.650 8.500 8.600 893,864 7,677,662 8.5893 2.720 2.720 2.736 2.688 2.720 2,826,100 2.7167 -2.82%
1998-07-02 0 8.850 8.800 8.850 8.750 9.100 2,562,600 22,737,480 8.8728 2.799 2.783 2.799 2.768 2.878 8,102,087 2.8064 5.36%
1998-06-30 0 8.400 8.400 8.450 8.400 8.700 1,656,621 14,211,563 8.5786 2.657 2.657 2.673 2.657 2.752 5,237,683 2.7133 -1.18%
1998-06-29 0 8.500 8.500 8.550 8.500 9.000 2,564,720 22,451,002 8.7538 2.688 2.688 2.704 2.688 2.847 8,108,789 2.7687 -2.30%
1998-06-26 0 8.700 8.700 8.750 8.450 9.000 2,481,153 21,771,057 8.7746 2.752 2.752 2.768 2.673 2.847 7,844,578 2.7753 -3.87%
1998-06-25 0 9.050 9.050 9.100 8.550 9.100 3,027,013 27,164,977 8.9742 2.862 2.862 2.878 2.704 2.878 9,570,406 2.8384 4.62%
1998-06-24 0 8.650 8.600 8.650 8.300 8.650 1,120,406 9,444,591 8.4296 2.736 2.720 2.736 2.625 2.736 3,542,350 2.6662 2.98%
1998-06-23 0 8.400 8.350 8.400 8.050 8.950 3,229,684 27,497,633 8.5140 2.657 2.641 2.657 2.546 2.831 10,211,184 2.6929 -2.33%
1998-06-22 0 8.600 8.550 8.650 8.500 9.100 2,114,383 18,637,391 8.8146 2.720 2.704 2.736 2.688 2.878 6,684,974 2.7880 -4.97%
1998-06-19 0 9.050 9.000 9.050 8.650 9.200 2,370,341 21,225,477 8.9546 2.862 2.847 2.862 2.736 2.910 7,494,228 2.8322 1.12%
1998-06-18 0 8.950 8.900 8.950 8.500 9.300 6,224,567 56,177,088 9.0251 2.831 2.815 2.831 2.688 2.941 19,680,005 2.8545 8.48%
1998-06-17 0 8.250 8.200 8.250 7.900 8.300 2,636,054 21,465,439 8.1430 2.609 2.594 2.609 2.499 2.625 8,334,324 2.5755 5.77%
1998-06-16 0 7.800 7.650 7.800 7.550 8.000 1,963,157 15,287,876 7.7874 2.467 2.420 2.467 2.388 2.530 6,206,848 2.4631 0.00%
1998-06-15 0 7.800 7.750 7.800 7.750 8.050 3,740,878 29,556,685 7.9010 2.467 2.451 2.467 2.451 2.546 11,827,409 2.4990 -4.88%
1998-06-12 0 8.200 8.150 8.200 7.850 8.400 4,601,724 37,862,650 8.2279 2.594 2.578 2.594 2.483 2.657 14,549,117 2.6024 2.50%
1998-06-11 0 8.000 8.000 8.050 7.800 8.400 8,837,819 70,444,945 7.9709 2.530 2.530 2.546 2.467 2.657 27,942,236 2.5211 -4.19%
1998-06-10 0 8.350 8.350 8.400 8.000 8.700 5,668,226 46,566,155 8.2153 2.641 2.641 2.657 2.530 2.752 17,921,040 2.5984 -6.18%
1998-06-09 0 8.900 8.900 8.950 8.800 9.500 1,873,012 16,719,390 8.9265 2.815 2.815 2.831 2.783 3.005 5,921,839 2.8233 -5.82%
1998-06-08 0 9.450 9.400 9.450 9.250 9.650 1,943,815 18,207,621 9.3670 2.989 2.973 2.989 2.926 3.052 6,145,695 2.9627 -1.05%
1998-06-05 0 9.550 9.550 9.600 9.450 9.650 1,281,189 12,255,789 9.5659 3.021 3.021 3.036 2.989 3.052 4,050,692 3.0256 0.53%
1998-06-04 0 9.500 9.500 9.550 9.500 9.950 2,657,050 25,605,099 9.6367 3.005 3.005 3.021 3.005 3.147 8,400,706 3.0480 -3.55%
1998-06-03 0 9.850 9.800 9.850 9.500 9.950 2,766,161 26,825,287 9.6977 3.115 3.100 3.115 3.005 3.147 8,745,679 3.0673 2.07%
1998-06-02 0 9.650 9.650 9.700 9.450 10.05 5,006,297 48,313,477 9.6505 3.052 3.052 3.068 2.989 3.179 15,828,241 3.0524 -3.98%
1998-06-01 0 10.05 10.00 10.05 9.800 10.80 3,687,783 37,363,239 10.132 3.179 3.163 3.179 3.100 3.416 11,659,540 3.2045 -2.90%
1998-05-29 0 10.35 10.30 10.50 10.30 10.70 2,467,676 25,731,279 10.427 3.274 3.258 3.321 3.258 3.384 7,801,968 3.2980 -0.48%
1998-05-28 0 10.40 10.40 10.45 10.35 11.05 5,246,972 55,950,763 10.663 3.289 3.289 3.305 3.274 3.495 16,589,175 3.3727 -6.73%
1998-05-27 0 11.15 11.15 11.20 11.00 12.00 3,067,651 34,950,161 11.393 3.527 3.527 3.542 3.479 3.795 9,698,889 3.6035 -7.08%
1998-05-26 0 12.00 12.00 12.05 11.95 12.15 1,288,459 15,480,806 12.015 3.795 3.795 3.811 3.780 3.843 4,073,678 3.8002 -1.23%
1998-05-25 0 12.15 12.15 12.20 12.00 12.20 735,985 8,915,511 12.114 3.843 3.843 3.859 3.795 3.859 2,326,939 3.8314 0.83%
1998-05-22 0 12.05 12.10 12.15 11.90 12.10 1,391,568 16,768,415 12.050 3.811 3.827 3.843 3.764 3.827 4,399,674 3.8113 0.42%
1998-05-21 0 12.00 11.95 12.00 11.70 12.05 1,722,280 20,558,519 11.937 3.795 3.780 3.795 3.701 3.811 5,445,275 3.7755 1.69%
1998-05-20 0 11.80 11.75 11.80 11.40 11.90 2,046,939 23,904,081 11.678 3.732 3.716 3.732 3.606 3.764 6,471,738 3.6936 -0.84%
1998-05-19 0 11.90 11.85 11.90 11.80 12.05 1,900,779 22,587,211 11.883 3.764 3.748 3.764 3.732 3.811 6,009,629 3.7585 -1.24%
1998-05-18 0 12.05 12.05 12.15 12.05 12.35 1,137,001 13,853,122 12.184 3.811 3.811 3.843 3.811 3.906 3,594,818 3.8536 -2.43%
1998-05-15 0 12.35 12.30 12.35 12.30 12.65 1,724,041 21,360,196 12.390 3.906 3.890 3.906 3.890 4.001 5,450,843 3.9187 -2.37%
1998-05-14 0 12.65 12.55 12.65 12.20 12.70 2,634,048 32,707,065 12.417 4.001 3.969 4.001 3.859 4.017 8,327,981 3.9274 1.20%
1998-05-13 0 12.50 12.50 12.55 12.50 12.80 1,998,575 25,180,974 12.599 3.954 3.954 3.969 3.954 4.048 6,318,828 3.9851 -3.47%
1998-05-12 0 12.95 12.90 13.00 12.95 13.15 2,151,234 28,039,132 13.034 4.096 4.080 4.112 4.096 4.159 6,801,484 4.1225 0.00%
1998-05-11 0 12.95 12.95 13.05 12.85 13.05 775,645 10,062,513 12.973 4.096 4.096 4.128 4.064 4.128 2,452,331 4.1032 0.78%
1998-05-08 0 12.85 12.80 12.85 12.65 13.05 2,431,307 31,215,069 12.839 4.064 4.048 4.064 4.001 4.128 7,686,982 4.0608 0.78%
1998-05-07 0 12.75 12.75 12.80 12.55 12.80 3,406,260 43,207,492 12.685 4.033 4.033 4.048 3.969 4.048 10,769,458 4.0120 -1.92%
1998-05-06 0 13.00 12.95 13.00 12.90 13.10 2,353,686 30,654,808 13.024 4.112 4.096 4.112 4.080 4.143 7,441,570 4.1194 -1.89%
1998-05-05 0 13.25 13.25 13.30 13.20 13.90 1,466,248 19,796,851 13.502 4.191 4.191 4.207 4.175 4.396 4,635,787 4.2704 -4.68%
1998-05-04 0 13.90 13.85 13.95 13.80 14.30 773,693 10,778,425 13.931 4.396 4.381 4.412 4.365 4.523 2,446,159 4.4063 -2.80%
1998-05-01 0 14.30 14.15 14.30 14.00 14.30 661,842 9,370,265 14.158 4.523 4.475 4.523 4.428 4.523 2,092,524 4.4780 2.51%
1998-04-30 0 13.95 13.90 14.00 13.90 14.25 1,743,360 24,393,129 13.992 4.412 4.396 4.428 4.396 4.507 5,511,923 4.4255 -2.45%
1998-04-29 0 14.30 14.25 14.30 13.95 14.60 2,146,254 30,350,859 14.141 4.523 4.507 4.523 4.412 4.618 6,785,739 4.4727 -1.38%
1998-04-28 0 14.50 14.50 14.55 13.85 14.50 2,314,902 32,874,160 14.201 4.586 4.586 4.602 4.381 4.586 7,318,948 4.4917 1.40%
1998-04-27 0 14.30 14.30 14.35 14.30 14.60 1,688,305 24,444,817 14.479 4.523 4.523 4.539 4.523 4.618 5,337,857 4.5795 -2.39%
1998-04-24 0 14.65 14.65 14.80 14.50 14.75 1,748,494 25,554,214 14.615 4.634 4.634 4.681 4.586 4.665 5,528,155 4.6226 0.00%
1998-04-23 0 14.65 14.65 14.70 14.60 14.80 1,116,547 16,374,613 14.665 4.634 4.634 4.649 4.618 4.681 3,530,149 4.6385 -0.68%
1998-04-22 0 14.75 14.70 14.75 14.70 15.00 1,923,008 28,494,712 14.818 4.665 4.649 4.665 4.649 4.744 6,079,910 4.6867 -2.32%
1998-04-21 0 15.10 14.95 15.10 14.95 15.30 1,141,025 17,298,665 15.161 4.776 4.729 4.776 4.729 4.839 3,607,540 4.7951 -0.98%
1998-04-20 0 15.25 15.25 15.30 15.20 15.30 1,244,339 18,936,718 15.218 4.823 4.823 4.839 4.808 4.839 3,934,185 4.8134 0.33%
1998-04-17 0 15.20 15.15 15.20 15.05 15.20 1,458,725 22,037,589 15.107 4.808 4.792 4.808 4.760 4.808 4,612,002 4.7783 -0.33%
1998-04-16 0 15.25 15.15 15.30 15.10 15.30 1,233,433 18,725,598 15.182 4.823 4.792 4.839 4.776 4.839 3,899,704 4.8018 -0.65%
1998-04-15 0 15.35 15.30 15.35 15.15 15.45 1,406,899 21,492,759 15.277 4.855 4.839 4.855 4.792 4.887 4,448,145 4.8318 1.32%
1998-04-14 0 15.15 15.15 15.20 15.05 15.30 2,516,677 38,097,115 15.138 4.792 4.792 4.808 4.760 4.839 7,956,893 4.7879 0.00%
1998-04-09 0 15.15 15.15 15.30 15.00 15.30 1,869,971 28,397,420 15.186 4.792 4.792 4.839 4.744 4.839 5,912,225 4.8032 -0.98%
1998-04-08 0 15.30 15.30 15.35 15.20 15.50 1,614,788 24,719,122 15.308 4.839 4.839 4.855 4.808 4.902 5,105,421 4.8417 0.66%
1998-04-07 0 15.20 15.20 15.25 15.15 15.60 1,647,447 25,224,787 15.311 4.808 4.808 4.823 4.792 4.934 5,208,678 4.8428 -0.98%
1998-04-03 0 15.35 15.35 15.40 15.15 15.50 1,334,146 20,427,233 15.311 4.855 4.855 4.871 4.792 4.902 4,218,125 4.8427 -0.97%
1998-04-02 0 15.50 15.50 15.55 15.40 15.85 1,950,949 30,456,058 15.611 4.902 4.902 4.918 4.871 5.013 6,168,250 4.9376 -2.21%
1998-04-01 0 15.85 15.80 15.85 15.75 16.10 1,368,480 21,666,690 15.833 5.013 4.997 5.013 4.982 5.092 4,326,677 5.0077 -1.55%
1998-03-31 0 16.10 15.95 16.10 15.70 16.10 1,331,982 21,151,364 15.880 5.092 5.045 5.092 4.966 5.092 4,211,283 5.0225 1.58%
1998-03-30 0 15.85 15.85 15.90 15.80 16.30 2,511,500 40,285,387 16.040 5.013 5.013 5.029 4.997 5.156 7,940,525 5.0734 -1.55%
1998-03-27 0 16.10 16.10 16.15 16.00 16.30 1,848,906 29,896,993 16.170 5.092 5.092 5.108 5.061 5.156 5,845,624 5.1144 -0.62%
1998-03-26 0 16.20 16.20 16.25 16.10 16.40 2,290,370 37,202,717 16.243 5.124 5.124 5.140 5.092 5.187 7,241,386 5.1375 0.00%
1998-03-25 0 16.20 16.20 16.30 16.20 16.50 3,642,106 59,321,309 16.288 5.124 5.124 5.156 5.124 5.219 11,515,124 5.1516 0.00%
1998-03-24 0 16.20 16.15 16.20 15.90 16.30 2,531,989 40,786,417 16.108 5.124 5.108 5.124 5.029 5.156 8,005,305 5.0949 0.31%
1998-03-23 0 16.15 16.15 16.20 15.75 16.20 3,572,363 57,069,996 15.975 5.108 5.108 5.124 4.982 5.124 11,294,620 5.0528 1.89%
1998-03-20 0 15.85 15.85 15.90 15.45 16.00 7,740,228 122,347,511 15.807 5.013 5.013 5.029 4.887 5.061 24,472,019 4.9995 3.26%
1998-03-19 0 15.35 15.35 15.40 15.00 15.50 2,060,576 31,423,767 15.250 4.855 4.855 4.871 4.744 4.902 6,514,854 4.8234 2.68%
1998-03-18 0 14.95 14.90 15.05 14.85 15.30 1,392,251 20,904,821 15.015 4.729 4.713 4.760 4.697 4.839 4,401,833 4.7491 -1.32%
1998-03-17 0 15.15 15.15 15.20 15.00 15.20 1,683,850 25,480,629 15.132 4.792 4.792 4.808 4.744 4.808 5,323,772 4.7862 2.02%
1998-03-16 0 14.85 14.80 15.00 14.80 15.10 1,060,162 15,872,596 14.972 4.697 4.681 4.744 4.681 4.776 3,351,879 4.7354 0.00%
1998-03-13 0 14.85 14.85 14.90 14.80 15.05 1,243,072 18,594,266 14.958 4.697 4.697 4.713 4.681 4.760 3,930,179 4.7311 0.00%
1998-03-12 0 14.85 14.85 14.95 14.70 15.30 1,369,345 20,490,130 14.963 4.697 4.697 4.729 4.649 4.839 4,329,412 4.7328 -1.66%
1998-03-11 0 15.10 15.10 15.15 14.95 15.40 2,361,885 35,841,420 15.175 4.776 4.776 4.792 4.729 4.871 7,467,493 4.7997 -1.63%
1998-03-10 0 15.35 15.30 15.35 15.15 15.35 1,044,878 15,932,912 15.249 4.855 4.839 4.855 4.792 4.855 3,303,556 4.8230 1.66%
1998-03-09 0 15.10 15.05 15.10 14.90 15.30 1,979,832 29,727,751 15.015 4.776 4.760 4.776 4.713 4.839 6,259,568 4.7492 -1.31%
1998-03-06 0 15.30 15.25 15.30 14.90 15.40 1,993,370 30,126,348 15.113 4.839 4.823 4.839 4.713 4.871 6,302,371 4.7802 0.66%
1998-03-05 0 15.20 15.25 15.30 15.15 15.60 3,074,408 47,201,843 15.353 4.808 4.823 4.839 4.792 4.934 9,720,253 4.8560 -4.10%
1998-03-04 0 15.85 15.80 15.85 15.50 16.00 2,930,804 45,905,771 15.663 5.013 4.997 5.013 4.902 5.061 9,266,225 4.9541 -0.31%
1998-03-03 0 15.90 15.85 15.90 15.85 16.05 2,204,463 35,108,367 15.926 5.029 5.013 5.029 5.013 5.076 6,969,777 5.0372 -0.31%
1998-03-02 0 15.95 15.95 16.00 15.90 16.45 3,560,869 58,052,198 16.303 5.045 5.045 5.061 5.029 5.203 11,258,280 5.1564 -1.85%
1998-02-27 0 16.25 16.25 16.30 15.85 16.30 5,860,045 94,215,545 16.078 5.140 5.140 5.156 5.013 5.156 18,527,508 5.0852 2.20%
1998-02-26 0 15.90 15.90 15.95 15.55 16.25 5,570,192 89,036,406 15.984 5.029 5.029 5.045 4.918 5.140 17,611,089 5.0557 2.38%
1998-02-25 0 16.00 16.00 16.05 15.70 16.10 2,120,587 33,846,273 15.961 4.912 4.912 4.927 4.820 4.943 6,907,497 4.8999 1.91%
1998-02-24 0 15.70 15.65 15.70 15.30 16.00 2,195,038 34,170,374 15.567 4.820 4.805 4.820 4.697 4.912 7,150,010 4.7791 -0.95%
1998-02-23 0 15.85 15.80 15.85 15.75 16.20 1,561,752 24,861,043 15.919 4.866 4.851 4.866 4.835 4.973 5,087,175 4.8870 0.96%
1998-02-20 0 15.70 15.60 15.65 15.40 16.00 1,806,244 28,316,182 15.677 4.820 4.789 4.805 4.728 4.912 5,883,571 4.8128 -1.88%
1998-02-19 0 16.00 16.00 16.05 15.75 16.70 5,251,318 84,805,114 16.149 4.912 4.912 4.927 4.835 5.127 17,105,387 4.9578 1.91%
1998-02-18 0 15.70 15.70 15.75 15.15 15.70 1,095,821 16,866,872 15.392 4.820 4.820 4.835 4.651 4.820 3,569,474 4.7253 4.67%
1998-02-17 0 15.00 15.00 15.15 14.95 15.30 633,194 9,569,868 15.114 4.605 4.605 4.651 4.590 4.697 2,062,535 4.6399 0.67%
1998-02-16 0 14.90 14.85 14.90 14.65 15.20 1,337,722 19,838,272 14.830 4.574 4.559 4.574 4.498 4.666 4,357,430 4.5527 -2.93%
1998-02-13 0 15.35 15.35 15.40 15.20 15.70 1,764,397 27,152,908 15.389 4.712 4.712 4.728 4.666 4.820 5,747,261 4.7245 -1.92%
1998-02-12 0 15.65 15.60 15.65 15.55 16.00 1,509,192 23,788,081 15.762 4.805 4.789 4.805 4.774 4.912 4,915,968 4.8389 -2.19%
1998-02-11 0 16.00 16.00 16.05 16.00 16.90 2,812,603 45,884,511 16.314 4.912 4.912 4.927 4.912 5.188 9,161,636 5.0083 -0.31%
1998-02-10 0 16.05 16.05 16.10 15.50 16.50 2,396,085 37,942,540 15.835 4.927 4.927 4.943 4.758 5.065 7,804,890 4.8614 -1.53%
1998-02-09 0 16.30 16.25 16.30 15.80 16.30 3,895,270 62,948,634 16.160 5.004 4.989 5.004 4.851 5.004 12,688,262 4.9612 4.49%
1998-02-06 0 15.60 15.55 15.60 15.20 15.75 3,334,134 51,853,337 15.552 4.789 4.774 4.789 4.666 4.835 10,860,445 4.7745 2.63%
1998-02-05 0 15.20 15.25 - 14.85 15.25 2,272,386 34,022,849 14.972 4.666 4.682 - 4.559 4.682 7,401,959 4.5965 0.66%
1998-02-04 0 15.10 15.10 15.15 14.60 15.25 4,914,005 74,066,473 15.073 4.636 4.636 4.651 4.482 4.682 16,006,640 4.6272 2.37%
1998-02-03 0 14.75 14.70 14.75 14.65 15.30 4,934,617 73,397,405 14.874 4.528 4.513 4.528 4.498 4.697 16,073,780 4.5663 2.43%
1998-02-02 0 14.40 14.35 14.40 13.65 14.75 7,432,587 105,006,006 14.128 4.421 4.405 4.421 4.191 4.528 24,210,546 4.3372 7.87%
1998-01-27 0 13.35 13.30 13.40 13.00 13.40 1,540,449 20,284,714 13.168 4.098 4.083 4.114 3.991 4.114 5,017,783 4.0426 -0.37%
1998-01-26 0 13.40 13.35 13.40 13.00 13.95 4,797,780 63,933,469 13.326 4.114 4.098 4.114 3.991 4.283 15,628,054 4.0909 3.88%
1998-01-23 0 12.90 12.90 12.95 12.55 13.15 3,339,234 42,777,139 12.810 3.960 3.960 3.976 3.853 4.037 10,877,058 3.9328 -2.27%
1998-01-22 0 13.20 13.15 13.20 13.00 13.60 2,734,718 36,021,484 13.172 4.052 4.037 4.052 3.991 4.175 8,907,937 4.0438 -3.30%
1998-01-21 0 13.65 13.60 13.65 13.50 14.80 3,633,163 50,310,487 13.848 4.191 4.175 4.191 4.144 4.544 11,834,488 4.2512 -5.54%
1998-01-20 0 14.45 14.10 14.40 13.90 14.80 2,994,766 42,831,525 14.302 4.436 4.329 4.421 4.267 4.544 9,755,005 4.3907 0.35%
1998-01-19 0 14.40 14.35 14.40 13.50 14.55 3,793,457 53,731,412 14.164 4.421 4.405 4.421 4.144 4.467 12,356,622 4.3484 7.06%
1998-01-16 0 13.45 13.35 13.40 13.15 13.70 3,620,859 48,746,404 13.463 4.129 4.098 4.114 4.037 4.206 11,794,409 4.1330 2.67%
1998-01-15 0 13.10 13.05 13.10 13.00 14.00 6,099,978 81,940,527 13.433 4.022 4.006 4.022 3.991 4.298 19,869,770 4.1239 -6.76%
1998-01-14 0 14.05 14.05 14.10 13.95 14.45 5,354,491 76,330,934 14.255 4.313 4.313 4.329 4.283 4.436 17,441,458 4.3764 2.18%
1998-01-13 0 13.75 13.70 13.75 13.60 14.40 5,786,576 80,761,730 13.957 4.221 4.206 4.221 4.175 4.421 18,848,910 4.2847 2.61%
1998-01-12 0 13.40 13.40 13.50 13.25 14.70 8,482,992 117,583,917 13.861 4.114 4.114 4.144 4.068 4.513 27,632,084 4.2553 -14.65%
1998-01-09 0 15.70 15.70 15.75 15.15 16.00 3,561,094 56,406,881 15.840 4.820 4.820 4.835 4.651 4.912 11,599,734 4.8628 -3.68%
1998-01-08 0 16.30 16.30 16.45 15.50 16.70 3,899,152 62,993,612 16.156 5.004 5.004 5.050 4.758 5.127 12,700,907 4.9598 -1.21%
1998-01-07 0 16.50 16.45 16.50 16.40 16.95 4,228,727 70,128,633 16.584 5.065 5.050 5.065 5.035 5.204 13,774,449 5.0912 -3.51%
1998-01-06 0 17.10 17.10 17.15 16.95 17.40 3,735,178 63,971,953 17.127 5.250 5.250 5.265 5.204 5.342 12,166,786 5.2579 -2.84%
1998-01-05 0 17.60 17.60 17.65 17.55 18.15 2,250,257 39,820,011 17.696 5.403 5.403 5.419 5.388 5.572 7,329,877 5.4326 -2.49%
1998-01-02 0 18.05 18.05 18.10 18.00 18.25 782,369 14,140,940 18.075 5.541 5.541 5.557 5.526 5.603 2,548,451 5.5488 -0.55%
1997-12-31 0 18.15 18.10 18.15 18.00 18.50 1,454,561 26,585,858 18.278 5.572 5.557 5.572 5.526 5.679 4,738,016 5.6112 0.28%
1997-12-30 0 18.10 18.10 18.15 17.95 18.15 1,597,815 28,855,996 18.060 5.557 5.557 5.572 5.511 5.572 5,204,645 5.5443 1.40%
1997-12-29 0 17.85 17.85 17.90 17.75 18.05 1,486,360 26,583,661 17.885 5.480 5.480 5.495 5.449 5.541 4,841,596 5.4907 0.56%
1997-12-24 0 17.75 17.70 17.75 17.30 17.75 697,401 12,275,609 17.602 5.449 5.434 5.449 5.311 5.449 2,271,680 5.4038 0.00%
1997-12-23 0 17.75 17.65 17.70 17.40 17.95 1,541,809 27,294,238 17.703 5.449 5.419 5.434 5.342 5.511 5,022,213 5.4347 1.14%
1997-12-22 0 17.55 17.50 17.55 17.10 17.80 2,285,817 40,150,626 17.565 5.388 5.372 5.388 5.250 5.465 7,445,709 5.3925 -1.68%
1997-12-19 0 17.85 17.80 17.85 17.65 18.40 2,223,450 39,736,780 17.872 5.480 5.465 5.480 5.419 5.649 7,242,557 5.4866 -3.25%
1997-12-18 0 18.45 18.45 18.50 17.95 18.60 3,566,780 65,411,649 18.339 5.664 5.664 5.679 5.511 5.710 11,618,255 5.6301 2.50%
1997-12-17 0 18.00 17.95 18.00 17.80 18.20 3,504,507 63,242,487 18.046 5.526 5.511 5.526 5.465 5.587 11,415,410 5.5401 2.86%
1997-12-16 0 17.50 17.45 17.50 17.50 18.40 2,824,302 50,332,345 17.821 5.372 5.357 5.372 5.372 5.649 9,199,743 5.4711 -3.31%
1997-12-15 0 18.10 18.10 18.25 17.60 18.35 3,040,831 54,863,573 18.042 5.557 5.557 5.603 5.403 5.633 9,905,054 5.5389 -0.28%
1997-12-12 0 18.15 18.10 18.15 17.10 18.20 3,780,827 67,456,590 17.842 5.572 5.557 5.572 5.250 5.587 12,315,481 5.4774 1.68%
1997-12-11 0 17.85 17.85 17.90 17.45 18.40 5,796,326 102,729,490 17.723 5.480 5.480 5.495 5.357 5.649 18,880,669 5.4410 -4.29%
1997-12-10 0 18.65 18.60 18.65 18.60 19.00 4,118,919 77,327,260 18.774 5.726 5.710 5.726 5.710 5.833 13,416,766 5.7635 -1.84%
1997-12-09 0 19.00 18.90 19.20 18.80 19.40 4,868,499 92,905,629 19.083 5.833 5.802 5.894 5.772 5.956 15,858,411 5.8584 -1.55%
1997-12-08 0 19.30 19.25 19.30 19.25 19.65 6,489,060 126,403,300 19.479 5.925 5.910 5.925 5.910 6.033 21,137,147 5.9801 -1.78%
1997-12-05 0 19.65 19.60 19.65 19.30 20.30 7,418,472 146,218,247 19.710 6.033 6.017 6.033 5.925 6.232 24,164,568 6.0509 -0.51%
1997-12-04 0 19.75 19.75 19.80 18.50 19.90 10,810,007 210,643,621 19.486 6.063 6.063 6.079 5.679 6.109 35,211,989 5.9822 6.47%
1997-12-03 0 18.55 18.50 18.55 18.10 18.80 8,545,480 157,542,826 18.436 5.695 5.679 5.695 5.557 5.772 27,835,629 5.6598 2.20%
1997-12-02 0 18.15 18.15 18.20 17.00 18.25 15,985,466 285,322,386 17.849 5.572 5.572 5.587 5.219 5.603 52,070,276 5.4796 8.36%
1997-12-01 0 16.75 16.75 16.80 16.15 16.80 2,341,232 38,677,764 16.520 5.142 5.142 5.158 4.958 5.158 7,626,215 5.0717 3.72%
1997-11-28 0 16.15 16.15 16.20 16.00 16.30 1,903,408 30,737,973 16.149 4.958 4.958 4.973 4.912 5.004 6,200,068 4.9577 0.31%
1997-11-27 0 16.10 16.10 16.15 15.95 16.35 2,705,060 43,611,607 16.122 4.943 4.943 4.958 4.897 5.019 8,811,330 4.9495 -0.62%
1997-11-26 0 16.20 16.30 16.35 16.20 16.55 1,896,200 31,081,685 16.392 4.973 5.004 5.019 4.973 5.081 6,176,589 5.0322 0.62%
1997-11-25 0 16.10 16.05 16.10 15.95 16.35 1,941,904 31,285,874 16.111 4.943 4.927 4.943 4.897 5.019 6,325,463 4.9460 -1.83%
1997-11-24 0 16.40 16.45 16.50 16.30 16.80 2,787,959 46,063,142 16.522 5.035 5.050 5.065 5.004 5.158 9,081,362 5.0723 -0.61%
1997-11-21 0 16.50 16.50 16.55 16.20 16.80 3,878,073 63,719,317 16.431 5.065 5.065 5.081 4.973 5.158 12,632,246 5.0442 2.17%
1997-11-20 0 16.15 16.05 16.15 15.95 16.45 1,438,427 23,270,401 16.178 4.958 4.927 4.958 4.897 5.050 4,685,462 4.9665 0.94%
1997-11-19 0 16.00 16.00 16.05 15.70 16.15 2,469,821 39,093,860 15.829 4.912 4.912 4.927 4.820 4.958 8,045,074 4.8594 -1.23%
1997-11-18 0 16.20 16.10 16.30 16.10 16.90 2,170,301 35,978,125 16.577 4.973 4.943 5.004 4.943 5.188 7,069,432 5.0893 -2.70%
1997-11-17 0 16.65 16.65 16.70 16.30 16.90 3,116,625 51,893,079 16.650 5.112 5.112 5.127 5.004 5.188 10,151,942 5.1116 4.06%
1997-11-14 0 16.00 15.95 16.00 15.50 16.20 3,826,768 60,794,909 15.887 4.912 4.897 4.912 4.758 4.973 12,465,127 4.8772 5.26%
1997-11-13 0 15.20 15.15 15.20 14.60 15.45 5,208,352 78,167,940 15.008 4.666 4.651 4.666 4.482 4.743 16,965,431 4.6075 0.33%
1997-11-12 0 15.15 15.15 15.20 15.00 16.00 6,634,706 102,476,407 15.446 4.651 4.651 4.666 4.605 4.912 21,611,567 4.7417 -6.19%
1997-11-11 0 16.15 16.15 16.20 16.10 16.70 3,175,033 52,015,500 16.383 4.958 4.958 4.973 4.943 5.127 10,342,197 5.0294 0.94%
1997-11-10 0 16.00 15.95 16.05 15.85 16.90 5,646,319 91,768,026 16.253 4.912 4.897 4.927 4.866 5.188 18,392,044 4.9896 -4.76%
1997-11-07 0 16.80 16.75 16.80 16.50 17.60 12,069,738 202,823,725 16.804 5.158 5.142 5.158 5.065 5.403 39,315,375 5.1589 -4.82%
1997-11-06 0 17.65 17.65 17.70 17.50 18.10 3,849,667 68,402,116 17.768 5.419 5.419 5.434 5.372 5.557 12,539,717 5.4548 -1.12%
1997-11-05 0 17.85 17.80 17.85 17.55 18.30 4,901,376 87,829,500 17.919 5.480 5.465 5.480 5.388 5.618 15,965,503 5.5012 -1.65%
1997-11-04 0 18.15 18.00 18.25 18.00 19.80 9,065,380 173,309,460 19.118 5.572 5.526 5.603 5.526 6.079 29,529,126 5.8691 -2.68%
1997-11-03 0 18.65 18.60 18.65 17.70 18.80 10,114,199 186,821,058 18.471 5.726 5.710 5.726 5.434 5.772 32,945,498 5.6706 7.80%
1997-10-31 0 17.30 17.25 17.30 16.25 17.65 11,044,414 188,067,084 17.028 5.311 5.296 5.311 4.989 5.419 35,975,535 5.2276 0.00%
1997-10-30 0 17.30 17.25 17.30 16.85 18.10 11,582,118 201,043,303 17.358 5.311 5.296 5.311 5.173 5.557 37,727,026 5.3289 -4.42%
1997-10-29 0 18.10 18.05 18.10 18.00 19.20 16,093,841 298,330,778 18.537 5.557 5.541 5.557 5.526 5.894 52,423,292 5.6908 4.93%
1997-10-28 0 17.25 17.25 17.35 16.80 19.00 9,378,497 162,893,539 17.369 5.296 5.296 5.326 5.158 5.833 30,549,058 5.3322 -12.66%
1997-10-27 0 19.75 19.75 19.95 19.45 20.60 11,457,046 227,090,402 19.821 6.063 6.063 6.125 5.971 6.324 37,319,622 6.0850 -5.50%
1997-10-24 0 20.90 20.85 20.90 19.60 21.55 12,273,725 252,912,713 20.606 6.416 6.401 6.416 6.017 6.616 39,979,832 6.3260 1.95%
1997-10-23 0 20.50 20.55 20.85 19.50 21.90 9,841,425 201,855,486 20.511 6.293 6.309 6.401 5.986 6.723 32,056,977 6.2968 -8.89%
1997-10-22 0 22.50 22.40 22.45 22.40 24.00 8,739,759 200,380,651 22.927 6.907 6.877 6.892 6.877 7.368 28,468,464 7.0387 -6.25%
1997-10-21 0 24.00 23.95 24.00 23.90 24.75 6,641,387 160,758,847 24.206 7.368 7.353 7.368 7.337 7.598 21,633,330 7.4311 -2.83%
1997-10-20 0 24.70 24.70 24.75 24.65 25.50 5,778,826 144,149,849 24.944 7.583 7.583 7.598 7.567 7.828 18,823,666 7.6579 -4.08%
1997-10-17 0 25.75 25.65 25.70 25.30 26.20 3,875,325 99,341,472 25.634 7.905 7.874 7.890 7.767 8.043 12,623,294 7.8697 0.98%
1997-10-16 0 25.50 25.40 25.50 25.20 25.90 5,196,415 132,027,415 25.407 7.828 7.798 7.828 7.736 7.951 16,926,548 7.8000 0.00%
1997-10-15 0 25.50 25.45 25.50 25.30 26.40 5,570,086 143,810,820 25.818 7.828 7.813 7.828 7.767 8.105 18,143,726 7.9262 -3.41%
1997-10-14 0 26.40 26.45 26.50 26.40 27.10 3,032,209 81,096,547 26.745 8.105 8.120 8.135 8.105 8.320 9,876,970 8.2107 -0.19%
1997-10-13 0 26.45 26.40 26.45 26.30 27.15 4,341,715 115,043,136 26.497 8.120 8.105 8.120 8.074 8.335 14,142,490 8.1346 -2.58%
1997-10-09 0 27.15 27.15 27.20 26.90 27.65 3,411,639 92,564,636 27.132 8.335 8.335 8.350 8.258 8.488 11,112,906 8.3295 -2.16%
1997-10-08 0 27.75 27.70 27.75 27.60 27.95 1,805,137 50,094,520 27.751 8.519 8.504 8.519 8.473 8.581 5,879,965 8.5195 0.18%
1997-10-07 0 27.70 27.65 27.70 27.60 28.15 2,486,833 69,092,970 27.784 8.504 8.488 8.504 8.473 8.642 8,100,488 8.5295 -1.77%
1997-10-06 0 28.20 28.15 28.20 28.20 29.00 2,012,415 57,297,193 28.472 8.657 8.642 8.657 8.657 8.903 6,555,142 8.7408 -1.57%
1997-10-03 0 28.65 28.65 28.70 28.60 28.95 1,669,699 48,013,750 28.756 8.795 8.795 8.811 8.780 8.888 5,438,796 8.8280 -0.87%
1997-09-30 0 28.90 28.90 28.95 28.60 28.90 1,657,424 47,630,215 28.737 8.872 8.872 8.888 8.780 8.872 5,398,812 8.8224 0.35%
1997-09-29 0 28.80 28.80 28.90 28.50 28.85 2,614,914 75,048,310 28.700 8.842 8.842 8.872 8.749 8.857 8,517,693 8.8109 1.41%
1997-09-26 0 28.40 28.40 28.45 27.95 28.50 2,010,491 56,788,909 28.246 8.719 8.719 8.734 8.581 8.749 6,548,875 8.6716 -0.35%
1997-09-25 0 28.50 28.50 28.55 27.50 28.60 4,153,316 117,161,050 28.209 8.749 8.749 8.765 8.442 8.780 13,528,809 8.6601 3.26%
1997-09-24 0 27.60 27.60 27.65 27.25 27.90 3,104,917 86,018,249 27.704 8.473 8.473 8.488 8.366 8.565 10,113,805 8.5050 1.28%
1997-09-23 0 27.25 27.20 27.30 26.65 27.25 2,074,458 56,274,766 27.127 8.366 8.350 8.381 8.181 8.366 6,757,238 8.3281 0.74%
1997-09-22 0 27.05 27.00 27.05 26.90 27.20 1,622,480 43,852,182 27.028 8.304 8.289 8.304 8.258 8.350 5,284,987 8.2975 -0.55%
1997-09-19 0 27.20 27.10 27.20 27.10 27.70 1,616,831 44,501,629 27.524 8.350 8.320 8.350 8.320 8.504 5,266,586 8.4498 -0.91%
1997-09-18 0 27.45 27.45 27.50 27.05 27.90 2,064,769 56,357,072 27.295 8.427 8.427 8.442 8.304 8.565 6,725,678 8.3794 -0.54%
1997-09-16 0 27.60 27.60 27.70 27.50 27.80 857,005 23,670,307 27.620 8.473 8.473 8.504 8.442 8.535 2,791,566 8.4792 -0.72%
1997-09-15 0 27.80 27.80 27.85 27.65 28.20 1,443,050 40,135,429 27.813 8.535 8.535 8.550 8.488 8.657 4,700,521 8.5385 1.09%
1997-09-12 0 27.50 27.45 27.50 26.85 27.50 2,265,872 61,404,557 27.100 8.442 8.427 8.442 8.243 8.442 7,380,741 8.3196 1.85%
1997-09-11 0 27.00 26.90 27.00 26.90 27.90 3,044,381 83,659,469 27.480 8.289 8.258 8.289 8.258 8.565 9,916,618 8.4363 -3.57%
1997-09-10 0 28.00 27.95 28.00 27.90 28.15 1,666,932 46,667,734 27.996 8.596 8.581 8.596 8.565 8.642 5,429,783 8.5948 -0.36%
1997-09-09 0 28.10 28.10 28.15 27.60 28.15 2,661,243 74,273,693 27.909 8.627 8.627 8.642 8.473 8.642 8,668,603 8.5681 1.81%
1997-09-08 0 27.60 27.60 27.65 27.45 28.10 3,667,351 101,407,974 27.652 8.473 8.473 8.488 8.427 8.627 11,945,850 8.4890 1.47%
1997-09-05 0 27.20 27.20 27.25 26.30 27.40 3,336,704 90,068,281 26.993 8.350 8.350 8.366 8.074 8.412 10,868,817 8.2869 1.87%
1997-09-04 0 26.70 26.65 26.70 26.40 27.50 4,618,977 124,528,566 26.960 8.197 8.181 8.197 8.105 8.442 15,045,630 8.2767 -2.55%
1997-09-03 0 27.40 27.40 27.45 26.50 27.60 8,561,853 232,191,646 27.119 8.412 8.412 8.427 8.135 8.473 27,888,962 8.3256 6.20%
1997-09-02 0 25.80 25.75 25.80 23.80 27.10 10,887,230 276,948,783 25.438 7.921 7.905 7.921 7.307 8.320 35,463,531 7.8094 -2.64%
1997-09-01 0 26.50 26.40 26.50 26.25 27.90 4,401,411 121,017,948 27.495 8.135 8.105 8.135 8.059 8.565 14,336,941 8.4410 -4.16%
1997-08-29 0 27.65 27.60 27.65 27.40 28.20 9,075,906 252,168,393 27.784 8.488 8.473 8.488 8.412 8.657 29,563,413 8.5297 -2.30%
1997-08-28 0 28.30 28.30 28.65 28.10 30.40 7,137,737 207,528,361 29.075 8.688 8.688 8.795 8.627 9.333 23,250,116 8.9259 -6.29%
1997-08-27 0 30.20 30.20 30.30 30.00 30.30 1,503,102 45,323,059 30.153 9.271 9.271 9.302 9.210 9.302 4,896,131 9.2569 0.33%
1997-08-26 0 30.10 30.00 30.10 30.00 30.60 2,425,318 73,281,152 30.215 9.241 9.210 9.241 9.210 9.394 7,900,112 9.2760 -0.66%
1997-08-25 0 30.30 30.30 30.50 30.00 30.60 4,056,336 123,045,782 30.334 9.302 9.302 9.363 9.210 9.394 13,212,911 9.3125 0.00%
1997-08-22 0 30.30 30.20 30.30 30.10 30.70 5,612,565 170,509,612 30.380 9.302 9.271 9.302 9.241 9.425 18,282,095 9.3266 -1.62%
1997-08-21 0 30.80 30.70 30.80 30.80 32.00 3,126,417 97,906,801 31.316 9.456 9.425 9.456 9.456 9.824 10,183,838 9.6139 -1.42%
1997-08-20 0 31.50 31.50 31.60 30.50 31.60 6,371,203 198,483,192 31.153 9.592 9.592 9.623 9.288 9.623 20,922,619 9.4865 3.62%
1997-08-19 0 30.40 30.40 30.50 30.30 31.00 6,015,582 184,183,016 30.618 9.257 9.257 9.288 9.227 9.440 19,754,783 9.3235 -2.88%
1997-08-15 0 31.30 31.20 31.30 30.90 32.20 6,199,298 195,893,214 31.599 9.531 9.501 9.531 9.409 9.805 20,358,094 9.6224 -2.80%
1997-08-14 0 32.20 31.90 32.20 31.20 32.20 2,697,553 84,689,725 31.395 9.805 9.714 9.805 9.501 9.805 8,858,590 9.5602 3.21%
1997-08-13 0 31.20 31.10 31.20 30.80 31.70 2,632,824 81,990,579 31.142 9.501 9.470 9.501 9.379 9.653 8,646,024 9.4830 0.32%
1997-08-12 0 31.10 31.00 31.10 30.80 31.20 2,207,331 68,386,695 30.982 9.470 9.440 9.470 9.379 9.501 7,248,732 9.4343 0.32%
1997-08-11 0 31.00 30.90 31.00 30.70 31.30 2,571,192 79,789,855 31.032 9.440 9.409 9.440 9.349 9.531 8,443,628 9.4497 -0.64%
1997-08-08 0 31.20 31.10 31.20 30.80 31.30 4,575,441 141,702,408 30.970 9.501 9.470 9.501 9.379 9.531 15,025,453 9.4308 0.97%
1997-08-07 0 30.90 30.90 31.00 30.70 31.70 3,726,049 116,173,256 31.179 9.409 9.409 9.440 9.349 9.653 12,236,104 9.4943 0.32%
1997-08-06 0 30.80 30.70 30.80 30.60 31.20 3,850,019 118,923,462 30.889 9.379 9.349 9.379 9.318 9.501 12,643,214 9.4061 -0.96%
1997-08-05 0 31.10 31.00 31.10 31.00 31.60 3,693,217 115,542,543 31.285 9.470 9.440 9.470 9.440 9.623 12,128,286 9.5267 0.32%
1997-08-04 0 31.00 31.00 31.10 30.80 32.00 6,825,284 212,708,025 31.165 9.440 9.440 9.470 9.379 9.744 22,413,792 9.4901 -3.43%
1997-08-01 0 32.10 32.00 32.10 32.00 32.60 3,376,772 109,082,804 32.304 9.775 9.744 9.775 9.744 9.927 11,089,101 9.8369 -0.31%
1997-07-31 0 32.20 32.00 32.20 32.00 32.80 2,918,687 95,057,875 32.569 9.805 9.744 9.805 9.744 9.988 9,584,780 9.9176 -0.92%
1997-07-30 0 32.50 32.50 32.60 32.40 32.80 4,513,919 146,943,462 32.553 9.897 9.897 9.927 9.866 9.988 14,823,418 9.9129 0.00%
1997-07-29 0 32.50 32.40 32.50 32.30 32.50 2,079,128 67,380,856 32.408 9.897 9.866 9.897 9.836 9.897 6,827,722 9.8687 0.00%
1997-07-28 0 32.50 32.50 32.60 32.00 32.60 1,671,509 54,026,059 32.322 9.897 9.897 9.927 9.744 9.927 5,489,128 9.8424 1.88%
1997-07-25 0 31.90 31.90 32.00 31.80 32.30 2,904,798 92,982,018 32.010 9.714 9.714 9.744 9.684 9.836 9,539,169 9.7474 -0.93%
1997-07-24 0 32.20 32.10 32.20 32.10 32.80 2,409,063 78,020,778 32.386 9.805 9.775 9.805 9.775 9.988 7,911,207 9.8621 -1.53%
1997-07-23 0 32.70 32.60 32.70 32.50 33.00 1,912,132 62,545,047 32.710 9.958 9.927 9.958 9.897 10.05 6,279,318 9.9605 0.62%
1997-07-22 0 32.50 32.50 32.60 32.40 33.30 3,754,627 123,170,958 32.805 9.897 9.897 9.927 9.866 10.14 12,329,953 9.9896 -1.22%
1997-07-21 0 32.90 32.90 33.00 32.00 33.10 6,032,078 197,602,536 32.759 10.02 10.02 10.05 9.744 10.08 19,808,955 9.9754 2.81%
1997-07-18 0 32.00 32.00 32.10 31.70 32.30 2,919,354 93,560,419 32.048 9.744 9.744 9.775 9.653 9.836 9,586,970 9.7591 0.31%
1997-07-17 0 31.90 31.90 32.00 31.80 32.30 2,930,716 93,709,450 31.975 9.714 9.714 9.744 9.684 9.836 9,624,282 9.7368 0.31%
1997-07-16 0 31.80 31.70 31.80 31.70 32.20 2,556,390 81,555,863 31.903 9.684 9.653 9.684 9.653 9.805 8,395,020 9.7148 0.00%
1997-07-15 0 31.80 31.70 31.80 31.70 32.30 2,993,177 95,539,525 31.919 9.684 9.653 9.684 9.653 9.836 9,829,400 9.7198 -0.93%
1997-07-14 0 32.10 32.10 32.30 32.00 32.70 3,482,242 112,353,173 32.265 9.775 9.775 9.836 9.744 9.958 11,435,458 9.8250 0.94%
1997-07-11 0 31.80 31.90 32.00 30.90 31.90 3,762,044 119,068,503 31.650 9.684 9.714 9.744 9.409 9.714 12,354,309 9.6378 2.91%
1997-07-10 0 30.90 30.90 31.00 30.20 31.10 3,404,908 104,728,573 30.758 9.409 9.409 9.440 9.196 9.470 11,181,498 9.3662 0.00%
1997-07-09 0 30.90 30.80 30.90 30.70 31.50 2,685,094 83,771,511 31.199 9.409 9.379 9.409 9.349 9.592 8,817,675 9.5004 -1.28%
1997-07-08 0 31.30 31.20 31.30 30.80 31.40 3,494,298 108,928,856 31.173 9.531 9.501 9.531 9.379 9.562 11,475,049 9.4927 -0.63%
1997-07-07 0 31.50 31.60 31.70 31.10 31.80 3,167,825 99,669,644 31.463 9.592 9.623 9.653 9.470 9.684 10,402,933 9.5809 -0.94%
1997-07-04 0 31.80 31.80 31.90 31.50 32.80 4,854,142 155,855,418 32.108 9.684 9.684 9.714 9.592 9.988 15,940,689 9.7772 -2.15%
1997-07-03 0 32.50 32.40 32.50 32.00 33.00 5,178,353 168,705,131 32.579 9.897 9.866 9.897 9.744 10.05 17,005,377 9.9207 0.62%
1997-06-27 0 32.30 32.30 32.40 31.80 32.80 7,384,612 238,408,479 32.284 9.836 9.836 9.866 9.684 9.988 24,250,589 9.8310 2.22%
1997-06-26 0 31.60 31.60 31.70 31.30 32.00 6,215,214 196,828,335 31.669 9.623 9.623 9.653 9.531 9.744 20,410,361 9.6435 0.96%
1997-06-25 0 31.30 31.30 31.40 31.20 31.90 5,072,716 159,695,375 31.481 9.531 9.531 9.562 9.501 9.714 16,658,472 9.5864 0.32%
1997-06-24 0 31.20 31.10 31.20 31.00 31.80 6,447,803 202,866,947 31.463 9.501 9.470 9.501 9.440 9.684 21,174,169 9.5809 -1.89%
1997-06-23 0 31.80 31.70 31.80 30.80 32.10 21,463,537 678,808,573 31.626 9.684 9.653 9.684 9.379 9.775 70,484,869 9.6306 6.00%
1997-06-20 0 30.00 30.00 30.10 29.00 30.30 17,890,054 533,845,294 29.840 9.135 9.135 9.166 8.831 9.227 58,749,782 9.0868 3.45%
1997-06-19 0 29.00 29.00 29.05 27.90 29.20 5,567,999 159,267,415 28.604 8.831 8.831 8.846 8.496 8.892 18,284,949 8.7103 3.02%
1997-06-18 0 28.15 28.15 28.20 28.00 28.50 4,815,573 135,500,264 28.138 8.572 8.572 8.587 8.526 8.679 15,814,031 8.5684 -1.40%
1997-06-17 0 28.55 28.55 28.70 28.50 29.05 2,462,836 70,854,433 28.769 8.694 8.694 8.740 8.679 8.846 8,087,794 8.7607 -0.35%
1997-06-16 0 28.65 28.65 28.70 28.30 29.00 1,278,682 36,607,492 28.629 8.724 8.724 8.740 8.618 8.831 4,199,109 8.7179 1.42%
1997-06-13 0 28.25 28.25 28.30 27.90 28.35 2,831,704 79,778,023 28.173 8.602 8.602 8.618 8.496 8.633 9,299,133 8.5791 0.89%
1997-06-12 0 28.00 28.00 28.10 28.00 29.00 3,139,501 89,494,835 28.506 8.526 8.526 8.557 8.526 8.831 10,309,918 8.6805 -3.95%
1997-06-11 0 29.15 29.15 29.20 28.75 29.45 4,504,605 130,819,174 29.041 8.877 8.877 8.892 8.755 8.968 14,792,832 8.8434 -0.34%
1997-06-10 0 29.25 29.10 29.25 28.85 30.00 4,649,901 136,848,345 29.430 8.907 8.861 8.907 8.785 9.135 15,269,975 8.9619 0.69%
1997-06-06 0 29.05 29.00 29.10 29.00 30.10 8,064,345 238,451,259 29.569 8.846 8.831 8.861 8.831 9.166 26,482,788 9.0040 0.69%
1997-06-05 0 28.85 28.85 28.95 27.90 28.90 4,610,769 130,611,639 28.328 8.785 8.785 8.816 8.496 8.800 15,141,468 8.6261 3.22%
1997-06-04 0 27.95 27.90 27.95 27.90 28.25 2,656,509 74,573,102 28.072 8.511 8.496 8.511 8.496 8.602 8,723,804 8.5482 -0.71%
1997-06-03 0 28.15 28.10 28.15 28.05 28.30 2,503,662 70,655,034 28.221 8.572 8.557 8.572 8.542 8.618 8,221,864 8.5936 -0.53%
1997-06-02 0 28.30 28.30 28.35 28.25 28.35 2,975,286 84,168,065 28.289 8.618 8.618 8.633 8.602 8.633 9,770,647 8.6144 0.35%
1997-05-30 0 28.20 28.15 28.20 27.90 28.25 2,132,134 59,865,603 28.078 8.587 8.572 8.587 8.496 8.602 7,001,790 8.5500 0.89%
1997-05-29 0 27.95 27.80 28.05 27.80 28.30 1,821,131 50,965,489 27.986 8.511 8.465 8.542 8.465 8.618 5,980,477 8.5220 -1.41%
1997-05-28 0 28.35 28.30 28.35 28.20 28.35 2,474,973 69,995,160 28.281 8.633 8.618 8.633 8.587 8.633 8,127,651 8.6120 0.35%
1997-05-27 0 28.25 28.20 28.25 28.10 28.50 5,525,724 156,308,431 28.287 8.602 8.587 8.602 8.557 8.679 18,146,121 8.6139 -0.70%
1997-05-26 0 28.45 28.45 28.50 28.25 28.55 6,977,034 198,645,076 28.471 8.663 8.663 8.679 8.602 8.694 22,912,129 8.6699 0.71%
1997-05-23 0 28.25 28.20 28.25 27.45 28.30 6,343,410 177,586,425 27.995 8.602 8.587 8.602 8.359 8.618 20,831,349 8.5250 2.36%
1997-05-22 0 27.60 27.60 27.65 27.55 28.00 4,857,927 135,203,011 27.831 8.405 8.405 8.420 8.389 8.526 15,953,118 8.4750 -1.60%
1997-05-21 0 28.05 28.00 28.05 27.90 28.20 5,555,780 156,049,501 28.088 8.542 8.526 8.542 8.496 8.587 18,244,823 8.5531 0.18%
1997-05-20 0 28.00 27.95 28.00 27.90 28.15 4,223,819 118,485,541 28.052 8.526 8.511 8.526 8.496 8.572 13,870,749 8.5421 -0.53%
1997-05-19 0 28.15 28.10 28.20 27.90 28.20 4,658,189 130,764,816 28.072 8.572 8.557 8.587 8.496 8.587 15,297,192 8.5483 0.00%
1997-05-16 0 28.15 28.15 28.20 28.00 28.25 4,299,739 120,993,028 28.140 8.572 8.572 8.587 8.526 8.602 14,120,065 8.5689 -0.18%
1997-05-15 0 28.20 28.15 28.20 28.00 28.70 6,447,661 182,157,626 28.252 8.587 8.572 8.587 8.526 8.740 21,173,702 8.6030 -0.88%
1997-05-14 0 28.45 28.50 28.55 27.90 28.60 4,868,625 138,408,209 28.429 8.663 8.679 8.694 8.496 8.709 15,988,250 8.6569 0.89%
1997-05-13 0 28.20 28.20 28.25 28.20 28.50 2,222,979 62,876,001 28.285 8.587 8.587 8.602 8.587 8.679 7,300,119 8.6130 -0.53%
1997-05-12 0 28.35 28.40 28.45 28.20 28.60 2,522,472 71,523,318 28.354 8.633 8.648 8.663 8.587 8.709 8,283,635 8.6343 0.53%
1997-05-09 0 28.20 28.15 28.20 27.90 28.30 4,859,225 136,602,611 28.112 8.587 8.572 8.587 8.496 8.618 15,957,381 8.5605 1.81%
1997-05-08 0 27.70 27.65 27.70 27.40 27.75 2,418,782 66,832,359 27.631 8.435 8.420 8.435 8.344 8.450 7,943,124 8.4139 0.00%
1997-05-07 0 27.70 27.65 27.70 27.65 27.95 2,856,304 79,468,668 27.822 8.435 8.420 8.435 8.420 8.511 9,379,918 8.4722 -1.25%
1997-05-06 0 28.05 28.05 28.10 27.70 28.25 4,548,388 127,636,792 28.062 8.542 8.542 8.557 8.435 8.602 14,936,612 8.5452 1.81%
1997-05-05 0 27.55 27.55 27.60 26.90 27.60 3,808,376 104,227,044 27.368 8.389 8.389 8.405 8.191 8.405 12,506,461 8.3339 3.38%
1997-05-02 0 26.65 26.70 26.75 26.60 26.95 2,032,053 54,388,431 26.765 8.115 8.130 8.146 8.100 8.207 6,673,131 8.1504 -0.93%
1997-05-01 0 26.90 26.85 26.90 26.60 26.95 1,678,034 45,026,012 26.833 8.191 8.176 8.191 8.100 8.207 5,510,555 8.1709 0.94%
1997-04-30 0 26.65 26.60 26.65 26.40 26.65 2,230,953 59,229,624 26.549 8.115 8.100 8.115 8.039 8.115 7,326,306 8.0845 1.91%
1997-04-29 0 26.15 26.15 26.20 26.10 26.30 1,688,825 44,261,490 26.208 7.963 7.963 7.978 7.948 8.009 5,545,992 7.9808 -0.57%
1997-04-28 0 26.30 26.25 26.30 26.10 26.40 1,301,535 34,235,555 26.304 8.009 7.993 8.009 7.948 8.039 4,274,157 8.0099 -0.19%
1997-04-25 0 26.35 26.35 26.40 26.35 26.60 1,396,790 36,957,395 26.459 8.024 8.024 8.039 8.024 8.100 4,586,968 8.0570 -0.57%
1997-04-24 0 26.50 26.45 26.50 26.30 26.65 1,395,757 36,876,370 26.420 8.070 8.054 8.070 8.009 8.115 4,583,576 8.0453 0.00%
1997-04-23 0 26.50 26.45 26.55 26.45 26.60 1,169,811 31,001,815 26.502 8.070 8.054 8.085 8.054 8.100 3,841,584 8.0701 1.15%
1997-04-22 0 26.20 26.20 26.35 26.10 26.65 1,086,199 28,667,105 26.392 7.978 7.978 8.024 7.948 8.115 3,567,007 8.0367 -0.95%
1997-04-21 0 26.45 26.40 26.45 26.25 26.55 814,984 21,505,101 26.387 8.054 8.039 8.054 7.993 8.085 2,676,355 8.0352 0.57%
1997-04-18 0 26.30 26.25 26.30 26.10 26.30 672,328 17,598,606 26.176 8.009 7.993 8.009 7.948 8.009 2,207,882 7.9708 0.38%
1997-04-17 0 26.20 26.20 26.30 26.20 26.45 1,074,917 28,294,810 26.323 7.978 7.978 8.009 7.978 8.054 3,529,958 8.0156 -0.57%
1997-04-16 0 26.35 26.35 26.40 26.30 26.40 1,984,356 52,279,758 26.346 8.024 8.024 8.039 8.009 8.039 6,516,497 8.0227 1.35%
1997-04-15 0 26.00 25.95 26.00 25.90 26.20 1,654,886 43,163,173 26.082 7.917 7.902 7.917 7.887 7.978 5,434,539 7.9424 0.00%
1997-04-14 0 26.00 25.95 26.00 25.80 26.20 2,035,894 52,940,270 26.003 7.917 7.902 7.917 7.856 7.978 6,685,744 7.9184 -0.95%
1997-04-11 0 26.25 26.25 26.30 26.00 26.35 2,235,901 58,665,945 26.238 7.993 7.993 8.009 7.917 8.024 7,342,554 7.9899 0.77%
1997-04-10 0 26.05 26.05 26.10 26.00 26.35 1,026,425 26,811,713 26.121 7.933 7.933 7.948 7.917 8.024 3,370,713 7.9543 -1.14%
1997-04-09 0 26.35 26.30 26.35 26.10 26.40 2,690,241 70,619,713 26.250 8.024 8.009 8.024 7.948 8.039 8,834,578 7.9936 1.15%
1997-04-08 0 26.05 26.05 26.10 26.00 26.15 1,776,737 46,280,469 26.048 7.933 7.933 7.948 7.917 7.963 5,834,690 7.9320 0.19%
1997-04-07 0 26.00 26.00 26.05 25.95 26.10 1,594,288 41,498,143 26.029 7.917 7.917 7.933 7.902 7.948 5,235,539 7.9262 0.39%
1997-04-04 0 25.90 25.85 25.90 25.80 26.00 1,558,620 40,275,123 25.840 7.887 7.872 7.887 7.856 7.917 5,118,407 7.8687 0.58%
1997-04-03 0 25.75 25.75 25.80 25.50 25.95 2,889,992 74,261,514 25.696 7.841 7.841 7.856 7.765 7.902 9,490,547 7.8248 0.19%
1997-04-02 0 25.70 25.70 25.75 25.60 25.90 2,444,512 62,959,432 25.755 7.826 7.826 7.841 7.796 7.887 8,027,620 7.8429 0.00%
1997-04-01 0 25.70 25.65 25.70 25.40 25.80 3,434,563 87,971,194 25.614 7.826 7.811 7.826 7.735 7.856 11,278,883 7.7996 -2.28%
1997-03-27 0 26.30 26.20 26.30 26.10 26.70 1,288,040 34,050,568 26.436 8.009 7.978 8.009 7.948 8.130 4,229,840 8.0501 -1.31%
1997-03-26 0 26.65 26.60 26.65 26.45 26.95 1,156,016 30,848,396 26.685 8.115 8.100 8.115 8.054 8.207 3,796,282 8.1259 0.57%
1997-03-25 0 26.50 26.50 26.55 26.40 26.60 1,562,613 41,458,851 26.532 8.070 8.070 8.085 8.039 8.100 5,131,520 8.0793 0.76%
1997-03-24 0 26.30 26.30 26.35 26.05 26.55 1,030,000 27,152,564 26.362 8.009 8.009 8.024 7.933 8.085 3,382,453 8.0275 0.96%
1997-03-21 0 26.05 26.05 26.20 25.70 26.40 1,855,133 48,281,486 26.026 7.933 7.933 7.978 7.826 8.039 6,092,137 7.9252 0.19%
1997-03-20 0 26.00 26.00 26.15 25.90 26.45 1,254,148 32,898,664 26.232 7.917 7.917 7.963 7.887 8.054 4,118,541 7.9879 -0.95%
1997-03-19 0 26.25 26.30 26.35 26.15 26.40 1,089,080 28,631,640 26.290 7.993 8.009 8.024 7.963 8.039 3,576,468 8.0056 0.00%
1997-03-18 0 26.25 26.30 26.35 26.10 26.35 1,502,111 39,340,641 26.190 7.993 8.009 8.024 7.948 8.024 4,932,835 7.9753 -0.38%
1997-03-17 0 26.35 26.30 26.35 26.20 26.40 1,887,017 49,652,978 26.313 8.024 8.009 8.024 7.978 8.039 6,196,842 8.0126 1.15%
1997-03-14 0 26.05 26.05 26.10 25.80 26.35 4,285,200 111,294,700 25.972 7.933 7.933 7.948 7.856 8.024 14,072,320 7.9088 -1.14%
1997-03-13 0 26.35 26.25 26.40 26.20 26.90 3,605,044 95,203,588 26.408 8.024 7.993 8.039 7.978 8.191 11,838,732 8.0417 -2.04%
1997-03-12 0 26.90 26.85 26.90 26.15 27.05 3,290,798 86,957,128 26.424 8.191 8.176 8.191 7.963 8.237 10,806,768 8.0465 2.09%
1997-03-11 0 26.35 26.35 26.40 26.30 26.80 3,770,568 100,075,027 26.541 8.024 8.024 8.039 8.009 8.161 12,382,302 8.0821 -1.68%
1997-03-10 0 26.80 26.80 26.85 26.75 27.30 2,257,360 60,748,594 26.911 8.161 8.161 8.176 8.146 8.313 7,413,024 8.1948 -1.11%
1997-03-07 0 27.10 27.10 27.40 27.00 27.50 2,168,495 59,308,114 27.350 8.252 8.252 8.344 8.222 8.374 7,121,198 8.3284 -1.09%
1997-03-06 0 27.40 27.35 27.40 27.35 28.15 2,416,684 66,957,844 27.706 8.344 8.328 8.344 8.328 8.572 7,936,234 8.4370 -1.26%
1997-03-05 0 27.75 27.70 27.75 27.70 27.85 1,525,094 42,365,185 27.779 8.450 8.435 8.450 8.435 8.481 5,008,310 8.4590 -0.54%
1997-03-04 0 27.90 27.90 28.00 27.90 28.40 2,598,042 72,801,336 28.022 8.496 8.496 8.526 8.496 8.648 8,531,802 8.5329 -1.41%
1997-03-03 0 28.30 28.30 28.35 28.25 28.50 1,959,768 55,641,792 28.392 8.618 8.618 8.633 8.602 8.679 6,435,752 8.6457 0.18%
1997-02-28 0 28.25 28.20 28.25 27.95 28.40 2,632,644 74,207,213 28.187 8.602 8.587 8.602 8.511 8.648 8,645,433 8.5834 0.89%
1997-02-27 0 28.00 27.95 28.00 27.50 28.20 3,077,520 86,423,452 28.082 8.526 8.511 8.526 8.374 8.587 10,106,377 8.5514 0.13%
1997-02-26 0 34.10 34.00 34.10 34.00 34.30 3,117,275 106,286,280 34.096 8.515 8.490 8.515 8.490 8.565 12,483,837 8.5139 0.89%
1997-02-25 0 33.80 33.70 33.80 33.70 34.30 3,664,924 124,460,130 33.960 8.440 8.415 8.440 8.415 8.565 14,677,023 8.4799 -0.29%
1997-02-24 0 33.90 33.80 33.90 33.80 34.00 2,075,774 70,434,560 33.932 8.465 8.440 8.465 8.440 8.490 8,312,910 8.4729 0.30%
1997-02-21 0 33.80 33.80 33.90 33.60 33.90 1,668,168 56,328,331 33.767 8.440 8.440 8.465 8.390 8.465 6,680,559 8.4317 0.00%
1997-02-20 0 33.80 33.80 33.90 33.00 34.00 2,871,372 96,709,049 33.680 8.440 8.440 8.465 8.240 8.490 11,499,063 8.4102 1.20%
1997-02-19 0 33.40 33.50 33.60 33.30 33.60 1,503,692 50,303,869 33.454 8.340 8.365 8.390 8.315 8.390 6,021,877 8.3535 0.30%
1997-02-18 0 33.30 33.30 33.40 33.20 33.60 2,107,470 70,324,120 33.369 8.315 8.315 8.340 8.290 8.390 8,439,843 8.3324 -0.89%
1997-02-17 0 33.60 33.60 33.70 33.50 34.00 2,004,375 67,624,580 33.738 8.390 8.390 8.415 8.365 8.490 8,026,976 8.4247 0.30%
1997-02-14 0 33.50 33.50 33.60 33.10 33.90 2,519,919 84,269,329 33.441 8.365 8.365 8.390 8.265 8.465 10,091,589 8.3505 0.60%
1997-02-13 0 33.30 33.20 33.30 33.30 33.90 2,710,251 91,241,400 33.665 8.315 8.290 8.315 8.315 8.465 10,853,817 8.4064 -1.19%
1997-02-12 0 33.70 33.60 33.70 33.60 34.20 2,784,257 94,153,477 33.816 8.415 8.390 8.415 8.390 8.540 11,150,191 8.4441 -0.88%
1997-02-11 0 34.00 33.90 34.00 33.90 34.30 2,642,951 89,963,248 34.039 8.490 8.465 8.490 8.465 8.565 10,584,299 8.4997 -0.29%
1997-02-10 0 34.10 34.00 34.10 34.00 34.60 3,036,590 103,949,848 34.232 8.515 8.490 8.515 8.490 8.640 12,160,716 8.5480 -0.58%
1997-02-05 0 34.30 34.30 34.40 34.10 34.50 3,308,052 113,507,648 34.313 8.565 8.565 8.590 8.515 8.615 13,247,847 8.5680 0.00%
1997-02-04 0 34.30 34.20 34.30 34.00 34.60 4,892,283 168,060,063 34.352 8.565 8.540 8.565 8.490 8.640 19,592,261 8.5779 1.18%
1997-02-03 0 33.90 33.80 33.90 33.80 34.90 7,119,547 243,394,883 34.187 8.465 8.440 8.465 8.440 8.715 28,511,847 8.5366 -2.87%
1997-01-31 0 34.90 34.80 34.90 34.60 35.90 5,345,666 187,811,824 35.133 8.715 8.690 8.715 8.640 8.964 21,407,937 8.7730 -2.51%
1997-01-30 0 35.80 35.80 35.90 35.30 35.80 1,955,228 69,573,098 35.583 8.939 8.939 8.964 8.815 8.939 7,830,156 8.8853 1.42%
1997-01-29 0 35.30 35.30 35.40 35.00 35.60 2,213,578 78,114,071 35.289 8.815 8.815 8.840 8.740 8.889 8,864,777 8.8117 -0.56%
1997-01-28 0 35.50 35.40 35.50 35.00 35.70 2,978,291 105,828,795 35.533 8.865 8.840 8.865 8.740 8.914 11,927,244 8.8729 0.85%
1997-01-27 0 35.20 35.10 35.40 34.90 35.50 2,703,958 95,101,786 35.171 8.790 8.765 8.840 8.715 8.865 10,828,615 8.7825 -0.85%
1997-01-24 0 35.50 35.40 35.50 34.70 35.90 3,042,573 107,959,120 35.483 8.865 8.840 8.865 8.665 8.964 12,184,676 8.8602 -0.56%
1997-01-23 0 35.70 35.60 35.70 35.30 36.10 2,335,397 83,516,310 35.761 8.914 8.889 8.914 8.815 9.014 9,352,629 8.9297 -0.28%
1997-01-22 0 35.80 35.70 35.80 35.70 36.80 2,465,360 89,267,188 36.209 8.939 8.914 8.939 8.914 9.189 9,873,095 9.0415 -1.10%
1997-01-21 0 36.20 36.20 36.30 36.10 36.70 2,084,810 75,808,784 36.362 9.039 9.039 9.064 9.014 9.164 8,349,096 9.0799 -1.63%
1997-01-20 0 36.80 36.80 36.90 36.60 37.50 3,278,309 121,337,449 37.012 9.189 9.189 9.214 9.139 9.364 13,128,735 9.2421 -1.08%
1997-01-17 0 37.20 37.20 37.30 36.90 37.40 3,165,433 117,460,496 37.107 9.289 9.289 9.314 9.214 9.339 12,676,697 9.2659 0.81%
1997-01-16 0 36.90 36.80 36.90 36.80 37.50 4,706,878 174,564,533 37.087 9.214 9.189 9.214 9.189 9.364 18,849,765 9.2608 -1.07%
1997-01-15 0 37.30 37.20 37.30 36.30 37.50 9,737,552 359,488,202 36.918 9.314 9.289 9.314 9.064 9.364 38,996,244 9.2185 3.61%
1997-01-14 0 36.00 35.90 36.00 35.90 36.50 3,062,258 110,298,452 36.019 8.989 8.964 8.989 8.964 9.114 12,263,509 8.9940 -0.55%
1997-01-13 0 36.20 36.00 36.30 34.70 36.30 7,539,524 268,676,182 35.636 9.039 8.989 9.064 8.665 9.064 30,193,740 8.8984 4.32%
1997-01-10 0 34.70 34.60 34.70 34.20 35.00 8,491,996 303,409,042 35.729 8.665 8.640 8.665 8.540 8.740 34,008,131 8.9217 1.46%
1997-01-09 0 34.20 34.20 34.30 33.60 34.30 8,624,714 310,671,888 36.021 8.540 8.540 8.565 8.390 8.565 34,539,631 8.9946 0.29%
1997-01-08 0 34.10 34.10 34.20 34.00 34.30 11,564,060 376,970,721 32.598 8.515 8.515 8.540 8.490 8.565 46,310,911 8.1400 0.29%
1997-01-07 0 34.00 34.00 34.10 33.80 34.20 2,512,334 85,498,723 34.032 8.490 8.490 8.515 8.440 8.540 10,061,213 8.4979 -0.58%
1997-01-06 0 34.20 34.10 34.20 34.00 34.60 1,870,603 64,050,840 34.241 8.540 8.515 8.540 8.490 8.640 7,491,256 8.5501 0.59%
1997-01-03 0 34.00 33.90 34.00 33.60 34.20 1,267,111 42,960,213 33.904 8.490 8.465 8.490 8.390 8.540 5,074,434 8.4660 0.59%
1997-01-02 0 33.80 33.70 33.80 33.70 34.10 1,565,956 53,124,836 33.925 8.440 8.415 8.440 8.415 8.515 6,271,227 8.4712 -1.74%
1996-12-31 0 34.40 34.20 34.40 34.10 34.40 1,316,376 45,136,883 34.289 8.590 8.540 8.590 8.515 8.590 5,271,727 8.5621 0.00%
1996-12-30 0 34.40 34.30 34.40 34.10 34.50 1,185,041 40,601,939 34.262 8.590 8.565 8.590 8.515 8.615 4,745,766 8.5554 0.29%
1996-12-27 0 34.30 34.30 34.40 34.20 34.50 987,015 33,921,209 34.367 8.565 8.565 8.590 8.540 8.615 3,952,726 8.5817 0.29%
1996-12-24 0 34.20 34.10 34.20 34.00 34.60 1,513,864 51,984,543 34.339 8.540 8.515 8.540 8.490 8.640 6,062,613 8.5746 -0.29%
1996-12-23 0 34.30 34.30 34.40 33.60 34.40 3,434,130 117,019,896 34.076 8.565 8.565 8.590 8.390 8.590 13,752,755 8.5088 2.39%
1996-12-20 0 33.50 33.30 33.50 33.20 33.70 1,348,426 44,996,168 33.369 8.365 8.315 8.365 8.290 8.415 5,400,079 8.3325 1.82%
1996-12-19 0 32.90 32.80 32.90 32.60 33.40 7,881,464 249,791,909 31.694 8.215 8.190 8.215 8.140 8.340 31,563,117 7.9140 -0.30%
1996-12-18 0 33.00 33.00 33.10 32.90 34.00 8,703,314 278,457,221 31.994 8.240 8.240 8.265 8.215 8.490 34,854,402 7.9892 -2.08%
1996-12-17 0 33.70 33.60 33.90 33.40 34.00 2,159,209 72,849,498 33.739 8.415 8.390 8.465 8.340 8.490 8,647,044 8.4248 0.00%
1996-12-16 0 33.70 33.70 33.80 33.00 33.70 1,510,303 50,354,442 33.341 8.415 8.415 8.440 8.240 8.415 6,048,352 8.3253 1.51%
1996-12-13 0 33.20 33.10 33.20 32.90 33.30 3,786,321 125,370,709 33.111 8.290 8.265 8.290 8.215 8.315 15,163,184 8.2681 -0.90%
1996-12-12 0 33.50 33.50 33.70 33.30 33.90 2,182,508 73,519,951 33.686 8.365 8.365 8.415 8.315 8.465 8,740,350 8.4116 -0.89%
1996-12-11 0 33.80 33.70 33.80 33.70 34.60 2,571,346 87,777,325 34.137 8.440 8.415 8.440 8.415 8.640 10,297,540 8.5241 -1.74%
1996-12-10 0 34.40 34.20 34.40 34.00 34.60 2,820,689 97,044,261 34.404 8.590 8.540 8.590 8.490 8.640 11,296,091 8.5910 2.08%
1996-12-09 0 33.70 33.70 33.80 33.30 33.90 2,916,657 98,079,234 33.627 8.415 8.415 8.440 8.315 8.465 11,680,417 8.3969 -0.30%
1996-12-06 0 33.80 33.80 33.90 33.30 34.60 6,616,361 224,463,492 33.926 8.440 8.440 8.465 8.315 8.640 26,496,724 8.4714 -2.59%
1996-12-05 0 34.70 34.70 34.80 34.40 34.90 3,488,962 120,976,126 34.674 8.665 8.665 8.690 8.590 8.715 13,972,343 8.6583 0.58%
1996-12-04 0 34.50 34.40 34.50 33.40 34.70 5,489,266 188,200,161 34.285 8.615 8.590 8.615 8.340 8.665 21,983,015 8.5612 2.07%
1996-12-03 0 33.80 33.70 33.80 33.30 33.90 2,845,507 95,709,975 33.635 8.440 8.415 8.440 8.315 8.465 11,395,481 8.3989 1.50%
1996-12-02 0 33.30 33.30 33.50 33.20 33.50 1,952,418 65,187,497 33.388 8.315 8.315 8.365 8.290 8.365 7,818,902 8.3372 0.60%
1996-11-29 0 33.10 33.10 33.20 33.10 33.50 2,157,223 71,754,876 33.263 8.265 8.265 8.290 8.265 8.365 8,639,091 8.3058 -0.30%
1996-11-28 0 33.20 33.20 33.30 33.20 34.10 4,648,898 156,011,016 33.559 8.290 8.290 8.315 8.290 8.515 18,617,570 8.3798 -1.48%
1996-11-27 0 33.70 33.60 33.70 33.40 33.80 1,848,255 62,051,156 33.573 8.415 8.390 8.415 8.340 8.440 7,401,758 8.3833 -0.59%
1996-11-26 0 33.90 33.80 33.90 33.40 33.90 3,850,079 130,047,849 33.778 8.465 8.440 8.465 8.340 8.465 15,418,518 8.4345 1.19%
1996-11-25 0 33.50 33.50 33.60 33.40 33.70 2,216,349 74,294,828 33.521 8.365 8.365 8.390 8.340 8.415 8,875,874 8.3704 0.30%
1996-11-22 0 33.40 33.30 33.40 33.20 33.70 2,073,259 69,133,457 33.345 8.340 8.315 8.340 8.290 8.415 8,302,838 8.3265 -0.60%
1996-11-21 0 33.60 33.50 33.60 33.10 33.90 3,397,886 113,590,421 33.430 8.390 8.365 8.390 8.265 8.465 13,607,608 8.3476 -0.59%
1996-11-20 0 33.80 33.70 33.80 33.30 34.00 6,024,582 203,073,108 33.707 8.440 8.415 8.440 8.315 8.490 24,126,810 8.4169 2.42%
1996-11-19 0 33.00 33.10 33.20 32.40 33.40 6,202,852 205,031,699 33.054 8.240 8.265 8.290 8.090 8.340 24,840,733 8.2539 1.54%
1996-11-18 0 32.50 32.50 32.60 31.90 32.60 4,006,921 129,889,085 32.416 8.115 8.115 8.140 7.966 8.140 16,046,627 8.0945 1.88%
1996-11-15 0 31.90 31.80 31.90 31.80 32.10 3,084,144 98,639,579 31.983 7.966 7.941 7.966 7.941 8.016 12,351,157 7.9863 0.00%
1996-11-14 0 31.90 31.90 32.00 31.80 32.10 1,942,935 62,154,900 31.990 7.966 7.966 7.991 7.941 8.016 7,780,926 7.9881 0.00%
1996-11-13 0 31.90 31.90 32.00 31.80 32.30 3,050,113 97,879,654 32.091 7.966 7.966 7.991 7.941 8.065 12,214,872 8.0132 0.00%
1996-11-12 0 31.90 31.90 32.00 31.30 32.00 4,257,195 135,136,232 31.743 7.966 7.966 7.991 7.816 7.991 17,048,907 7.9264 1.92%
1996-11-11 0 31.30 31.30 31.40 31.00 31.40 1,739,332 54,398,408 31.275 7.816 7.816 7.841 7.741 7.841 6,965,551 7.8096 -0.32%
1996-11-08 0 31.40 31.00 31.10 30.80 31.60 3,049,625 94,435,774 30.966 7.841 7.741 7.766 7.691 7.891 12,212,918 7.7324 1.29%
1996-11-07 0 31.00 31.00 31.10 31.00 31.60 5,805,696 181,320,513 31.231 7.741 7.741 7.766 7.741 7.891 23,250,231 7.7987 -0.32%
1996-11-06 0 31.10 31.00 31.10 30.20 31.10 4,010,556 123,140,124 30.704 7.766 7.741 7.766 7.541 7.766 16,061,185 7.6669 3.32%
1996-11-05 0 30.10 30.10 30.20 30.10 30.30 1,194,501 36,045,383 30.176 7.516 7.516 7.541 7.516 7.566 4,783,651 7.5351 0.00%
1996-11-04 0 30.10 30.00 30.10 30.00 30.20 976,915 29,377,914 30.072 7.516 7.491 7.516 7.491 7.541 3,912,279 7.5092 0.00%
1996-11-01 0 30.10 30.00 30.10 30.00 30.40 1,835,895 55,376,327 30.163 7.516 7.491 7.516 7.491 7.591 7,352,259 7.5319 -0.33%
1996-10-31 0 30.20 30.10 30.20 30.00 30.30 1,697,065 51,151,299 30.141 7.541 7.516 7.541 7.491 7.566 6,796,283 7.5264 0.83%
1996-10-30 0 29.95 29.90 29.95 29.90 30.40 2,298,594 69,008,153 30.022 7.479 7.466 7.479 7.466 7.591 9,205,243 7.4966 0.34%
1996-10-29 0 29.85 29.80 29.85 29.80 30.00 1,401,043 41,886,250 29.896 7.454 7.441 7.454 7.441 7.491 5,610,796 7.4653 -0.50%
1996-10-28 0 30.00 30.00 30.10 29.95 30.20 1,243,040 37,403,366 30.090 7.491 7.491 7.516 7.479 7.541 4,978,037 7.5137 -0.66%
1996-10-25 0 30.20 30.10 30.20 30.10 30.50 1,797,484 54,584,523 30.367 7.541 7.516 7.541 7.516 7.616 7,198,434 7.5828 -0.98%
1996-10-24 0 30.50 30.30 30.50 30.00 30.70 2,998,939 91,049,827 30.361 7.616 7.566 7.616 7.491 7.666 12,009,934 7.5812 0.99%
1996-10-23 0 30.20 30.10 30.20 30.10 30.30 1,941,008 58,627,942 30.205 7.541 7.516 7.541 7.516 7.566 7,773,208 7.5423 -0.33%
1996-10-22 0 30.30 30.30 30.40 30.10 30.50 3,605,756 109,425,201 30.347 7.566 7.566 7.591 7.516 7.616 14,440,071 7.5779 0.00%
1996-10-18 0 30.30 30.30 30.40 30.30 30.70 2,776,511 84,627,980 30.480 7.566 7.566 7.591 7.566 7.666 11,119,170 7.6110 -0.66%
1996-10-17 0 30.50 30.40 30.50 30.00 30.60 3,657,316 111,134,228 30.387 7.616 7.591 7.616 7.491 7.641 14,646,555 7.5877 0.99%
1996-10-16 0 30.20 30.20 30.30 29.95 30.70 7,419,902 224,907,986 30.311 7.541 7.541 7.566 7.479 7.666 29,714,687 7.5689 1.00%
1996-10-15 0 29.90 29.85 29.90 29.50 30.00 3,976,764 118,425,292 29.779 7.466 7.454 7.466 7.366 7.491 15,925,857 7.4360 0.67%
1996-10-14 0 29.70 29.70 29.75 29.50 30.00 2,514,432 74,554,505 29.651 7.416 7.416 7.429 7.366 7.491 10,069,615 7.4039 1.19%
1996-10-11 0 29.35 29.35 29.40 29.10 29.60 1,125,390 33,004,322 29.327 7.329 7.329 7.341 7.266 7.391 4,506,880 7.3231 -0.17%
1996-10-10 0 29.40 29.35 29.40 29.10 29.55 2,863,660 84,256,279 29.423 7.341 7.329 7.341 7.266 7.379 11,468,178 7.3470 0.51%
1996-10-09 0 29.25 29.20 29.25 29.00 29.25 1,405,207 40,880,626 29.092 7.304 7.291 7.304 7.241 7.304 5,627,471 7.2645 0.34%
1996-10-08 0 29.15 29.15 29.20 29.05 29.45 2,912,615 85,213,999 29.257 7.279 7.279 7.291 7.254 7.354 11,664,230 7.3056 0.17%
1996-10-07 0 29.10 29.10 29.15 28.90 29.15 3,071,569 89,270,438 29.063 7.266 7.266 7.279 7.216 7.279 12,300,797 7.2573 1.22%
1996-10-04 0 28.75 28.75 28.80 28.75 29.05 2,259,097 65,400,782 28.950 7.179 7.179 7.192 7.179 7.254 9,047,068 7.2289 -0.69%
1996-10-03 0 28.95 28.95 29.00 28.90 29.10 3,265,545 94,667,290 28.990 7.229 7.229 7.241 7.216 7.266 13,077,618 7.2389 -0.17%
1996-10-02 0 29.00 28.95 29.00 28.70 29.00 1,616,762 46,698,190 28.884 7.241 7.229 7.241 7.167 7.241 6,474,692 7.2124 0.52%
1996-10-01 0 28.85 28.85 28.90 28.45 28.85 2,187,741 62,663,011 28.643 7.204 7.204 7.216 7.104 7.204 8,761,307 7.1522 1.41%
1996-09-30 0 28.45 28.45 28.50 28.35 28.55 1,722,729 49,020,539 28.455 7.104 7.104 7.117 7.079 7.129 6,899,060 7.1054 0.89%
1996-09-27 0 28.20 28.20 28.25 28.00 28.60 1,656,138 46,801,790 28.260 7.042 7.042 7.054 6.992 7.142 6,632,382 7.0566 0.18%
1996-09-26 0 28.15 28.15 28.20 28.05 28.30 882,336 24,865,535 28.181 7.029 7.029 7.042 7.004 7.067 3,533,515 7.0371 -0.18%
1996-09-25 0 28.20 28.15 28.20 28.20 28.45 912,330 25,822,663 28.304 7.042 7.029 7.042 7.042 7.104 3,653,633 7.0677 0.00%
1996-09-24 0 28.20 28.15 28.20 28.15 28.35 1,245,719 35,215,990 28.270 7.042 7.029 7.042 7.029 7.079 4,988,765 7.0591 -1.05%
1996-09-23 0 28.50 28.45 28.50 28.40 28.70 928,119 26,549,777 28.606 7.117 7.104 7.117 7.092 7.167 3,716,864 7.1431 0.00%
1996-09-20 0 28.50 28.45 28.60 28.45 28.60 964,758 27,529,144 28.535 7.117 7.104 7.142 7.104 7.142 3,863,593 7.1253 0.00%
1996-09-19 0 28.50 28.50 28.55 28.25 28.55 1,350,053 38,401,720 28.445 7.117 7.117 7.129 7.054 7.129 5,406,595 7.1028 0.88%
1996-09-18 0 28.25 28.25 28.30 28.20 28.50 824,630 23,372,608 28.343 7.054 7.054 7.067 7.042 7.117 3,302,419 7.0774 -1.22%
1996-09-17 0 28.60 28.55 28.60 28.45 28.70 2,282,984 65,156,345 28.540 7.142 7.129 7.142 7.104 7.167 9,142,729 7.1266 -0.17%
1996-09-16 0 28.65 28.60 28.65 28.55 28.80 2,435,524 69,674,823 28.608 7.154 7.142 7.154 7.129 7.192 9,753,610 7.1435 1.42%
1996-09-13 0 28.25 28.20 28.25 28.00 28.35 1,513,539 42,551,344 28.114 7.054 7.042 7.054 6.992 7.079 6,061,312 7.0202 1.07%
1996-09-12 0 27.95 27.95 28.00 27.70 28.00 951,843 26,470,997 27.810 6.979 6.979 6.992 6.917 6.992 3,811,872 6.9444 1.08%
1996-09-11 0 27.65 27.60 27.65 27.50 27.75 1,570,828 43,428,734 27.647 6.904 6.892 6.904 6.867 6.929 6,290,738 6.9036 0.00%
1996-09-10 0 27.65 27.60 27.65 27.65 28.05 772,587 21,528,097 27.865 6.904 6.892 6.904 6.904 7.004 3,094,001 6.9580 -0.72%
1996-09-09 0 27.85 27.75 27.85 27.55 28.00 654,226 18,197,118 27.815 6.954 6.929 6.954 6.879 6.992 2,619,997 6.9455 1.09%
1996-09-06 0 27.55 27.50 27.60 27.35 27.60 694,066 19,098,272 27.517 6.879 6.867 6.892 6.829 6.892 2,779,545 6.8710 -0.18%
1996-09-05 0 27.60 27.55 27.65 27.55 27.90 1,611,320 44,702,057 27.743 6.892 6.879 6.904 6.879 6.967 6,452,898 6.9274 -0.18%
1996-09-04 0 27.65 27.65 27.75 27.40 27.70 1,553,006 42,872,487 27.606 6.904 6.904 6.929 6.842 6.917 6,219,366 6.8934 1.65%
1996-09-03 0 27.20 27.15 27.20 27.15 27.90 2,029,291 55,619,071 27.408 6.792 6.779 6.792 6.779 6.967 8,126,758 6.8439 -1.98%
1996-09-02 0 27.75 27.70 27.75 27.65 28.00 635,970 17,673,730 27.790 6.929 6.917 6.929 6.904 6.992 2,546,887 6.9393 -1.07%
1996-08-30 0 28.05 28.00 28.10 27.95 28.15 1,593,761 44,669,411 28.028 7.004 6.992 7.017 6.979 7.029 6,382,579 6.9986 -0.36%
1996-08-29 0 28.15 28.05 28.25 28.10 28.30 1,158,084 32,675,726 28.215 7.029 7.004 7.054 7.017 7.067 4,637,811 7.0455 0.37%
1996-08-28 0 28.30 28.35 28.40 28.15 28.40 1,730,013 48,820,205 28.220 7.003 7.015 7.028 6.966 7.028 6,991,226 6.9831 0.35%
1996-08-27 0 28.20 28.15 28.20 28.15 28.30 1,031,967 29,121,748 28.220 6.978 6.966 6.978 6.966 7.003 4,170,324 6.9831 -0.35%
1996-08-23 0 28.30 28.30 28.35 28.20 28.70 1,735,146 49,160,012 28.332 7.003 7.003 7.015 6.978 7.102 7,011,969 7.0109 -1.05%
1996-08-22 0 28.60 28.55 28.65 28.45 28.65 1,171,893 33,433,207 28.529 7.077 7.065 7.090 7.040 7.090 4,735,785 7.0597 0.00%
1996-08-21 0 28.60 28.55 28.60 28.40 28.65 1,421,018 40,526,130 28.519 7.077 7.065 7.077 7.028 7.090 5,742,534 7.0572 0.70%
1996-08-20 0 28.40 28.40 28.45 28.25 28.50 2,097,376 59,565,980 28.400 7.028 7.028 7.040 6.991 7.052 8,475,792 7.0278 0.35%
1996-08-19 0 28.30 28.30 28.35 27.90 28.35 1,047,607 29,573,079 28.229 7.003 7.003 7.015 6.904 7.015 4,233,527 6.9854 1.62%
1996-08-16 0 27.85 27.85 27.90 27.70 27.90 1,084,671 30,177,957 27.822 6.892 6.892 6.904 6.855 6.904 4,383,308 6.8847 0.00%
1996-08-15 0 27.85 27.80 27.90 27.70 28.00 1,229,032 34,275,975 27.889 6.892 6.879 6.904 6.855 6.929 4,966,691 6.9012 0.72%
1996-08-14 0 27.65 27.60 27.65 27.40 28.20 4,707,208 130,570,888 27.738 6.842 6.830 6.842 6.780 6.978 19,022,490 6.8640 -2.12%
1996-08-13 0 28.25 28.20 28.25 28.20 28.90 3,119,222 88,992,620 28.530 6.991 6.978 6.991 6.978 7.151 12,605,215 7.0600 -2.25%
1996-08-12 0 28.90 28.90 28.95 28.85 29.20 3,385,001 98,096,608 28.980 7.151 7.151 7.164 7.139 7.226 13,679,266 7.1712 -1.03%
1996-08-09 0 29.20 29.20 29.25 29.15 29.70 3,221,872 94,436,921 29.311 7.226 7.226 7.238 7.213 7.349 13,020,038 7.2532 -1.68%
1996-08-08 0 29.70 29.65 29.70 29.10 29.75 10,715,929 316,133,303 29.501 7.349 7.337 7.349 7.201 7.362 43,304,578 7.3002 2.06%
1996-08-07 0 29.10 29.10 29.15 28.75 29.15 4,721,313 136,945,327 29.006 7.201 7.201 7.213 7.114 7.213 19,079,490 7.1776 0.87%
1996-08-06 0 28.85 28.80 28.85 28.55 28.95 5,473,278 156,998,994 28.685 7.139 7.127 7.139 7.065 7.164 22,118,287 7.0982 1.41%
1996-08-05 0 28.45 28.45 28.50 28.10 28.55 3,550,141 100,979,310 28.444 7.040 7.040 7.052 6.953 7.065 14,346,620 7.0385 1.25%
1996-08-02 0 28.10 28.05 28.10 27.80 28.15 2,495,128 69,927,576 28.026 6.953 6.941 6.953 6.879 6.966 10,083,163 6.9351 1.63%
1996-08-01 0 27.65 27.60 27.65 27.55 27.70 1,073,968 29,686,794 27.642 6.842 6.830 6.842 6.817 6.855 4,340,056 6.8402 0.00%
1996-07-31 0 27.65 27.70 27.75 27.45 27.75 1,438,165 39,625,375 27.553 6.842 6.855 6.867 6.793 6.867 5,811,827 6.8181 0.73%
1996-07-30 0 27.45 27.45 27.50 27.10 27.55 824,940 22,630,628 27.433 6.793 6.793 6.805 6.706 6.817 3,333,699 6.7884 0.37%
1996-07-29 0 27.35 27.35 27.45 27.30 27.70 886,852 24,335,075 27.440 6.768 6.768 6.793 6.756 6.855 3,583,894 6.7901 -1.26%
1996-07-26 0 27.70 27.60 27.65 27.65 27.75 1,407,535 38,979,180 27.693 6.855 6.830 6.842 6.842 6.867 5,688,047 6.8528 0.54%
1996-07-25 0 27.55 27.55 27.60 27.35 27.65 1,235,919 33,991,187 27.503 6.817 6.817 6.830 6.768 6.842 4,994,523 6.8057 0.55%
1996-07-24 0 27.40 27.35 27.40 27.30 27.70 1,472,335 40,480,441 27.494 6.780 6.768 6.780 6.756 6.855 5,949,913 6.8035 -1.44%
1996-07-23 0 27.80 27.75 27.80 27.40 27.80 1,163,719 32,074,820 27.562 6.879 6.867 6.879 6.780 6.879 4,702,752 6.8204 0.91%
1996-07-22 0 27.55 27.55 27.60 27.45 27.60 977,154 26,876,440 27.505 6.817 6.817 6.830 6.793 6.830 3,948,817 6.8062 -0.54%
1996-07-19 0 27.70 27.60 27.65 27.40 27.70 2,114,501 58,271,627 27.558 6.855 6.830 6.842 6.780 6.855 8,544,996 6.8194 1.47%
1996-07-18 0 27.30 27.30 27.35 27.15 27.40 1,450,654 39,651,535 27.334 6.756 6.756 6.768 6.718 6.780 5,862,297 6.7638 0.92%
1996-07-17 0 27.05 27.00 27.05 27.00 27.50 1,568,657 42,691,732 27.215 6.694 6.681 6.694 6.681 6.805 6,339,164 6.7346 -0.37%
1996-07-16 0 27.15 27.10 27.15 26.90 27.30 4,556,742 123,440,003 27.090 6.718 6.706 6.718 6.657 6.756 18,414,436 6.7034 -1.27%
1996-07-15 0 27.50 27.50 27.55 27.00 27.80 2,240,907 61,707,978 27.537 6.805 6.805 6.817 6.681 6.879 9,055,821 6.8142 0.73%
1996-07-12 0 27.30 27.20 27.30 27.20 27.75 3,647,835 100,834,187 27.642 6.756 6.731 6.756 6.731 6.867 14,741,415 6.8402 -2.67%
1996-07-11 0 28.05 28.00 28.05 27.90 28.20 2,160,407 60,662,955 28.079 6.941 6.929 6.941 6.904 6.978 8,730,509 6.9484 0.54%
1996-07-10 0 27.90 27.90 27.95 27.85 28.20 1,459,149 41,000,238 28.099 6.904 6.904 6.916 6.892 6.978 5,896,627 6.9532 -0.36%
1996-07-09 0 28.00 27.90 27.95 27.50 28.05 1,931,593 53,751,572 27.828 6.929 6.904 6.916 6.805 6.941 7,805,839 6.8861 1.08%
1996-07-08 0 27.70 27.60 27.70 27.65 28.00 2,407,665 66,957,022 27.810 6.855 6.830 6.855 6.842 6.929 9,729,713 6.8817 -2.64%
1996-07-05 0 28.45 28.45 28.50 28.45 28.70 2,007,773 57,323,897 28.551 7.040 7.040 7.052 7.040 7.102 8,113,693 7.0651 -0.35%
1996-07-04 0 28.55 28.50 28.55 28.30 28.65 2,942,560 83,705,301 28.446 7.065 7.052 7.065 7.003 7.090 11,891,299 7.0392 0.35%
1996-07-03 0 28.45 28.40 28.45 28.15 28.50 1,764,550 49,987,894 28.329 7.040 7.028 7.040 6.966 7.052 7,130,795 7.0101 0.53%
1996-07-02 0 28.30 28.30 28.35 28.30 28.40 1,164,745 32,967,089 28.304 7.003 7.003 7.015 7.003 7.028 4,706,899 7.0040 0.35%
1996-07-01 0 28.20 28.20 28.25 28.15 28.40 1,305,792 36,884,967 28.247 6.978 6.978 6.991 6.966 7.028 5,276,889 6.9899 -0.35%
1996-06-28 0 28.30 28.30 28.35 28.15 28.35 1,445,964 40,905,517 28.289 7.003 7.003 7.015 6.966 7.015 5,843,344 7.0004 0.53%
1996-06-27 0 28.15 28.15 28.20 28.10 28.25 1,187,231 33,450,238 28.175 6.966 6.966 6.978 6.953 6.991 4,797,768 6.9720 -0.53%
1996-06-26 0 28.30 28.25 28.30 27.80 28.30 1,921,690 54,245,863 28.228 7.003 6.991 7.003 6.879 7.003 7,765,820 6.9852 1.43%
1996-06-25 0 27.90 27.85 27.90 27.85 28.15 2,476,976 69,365,917 28.004 6.904 6.892 6.904 6.892 6.966 10,009,809 6.9298 0.00%
1996-06-24 0 27.90 27.85 27.90 27.60 27.95 1,592,144 44,259,433 27.799 6.904 6.892 6.904 6.830 6.916 6,434,078 6.8789 1.09%
1996-06-21 0 27.60 27.55 27.65 27.35 27.65 1,326,760 36,513,475 27.521 6.830 6.817 6.842 6.768 6.842 5,361,624 6.8102 0.18%
1996-06-19 0 27.55 27.55 27.65 27.50 27.75 446,180 12,304,386 27.577 6.817 6.817 6.842 6.805 6.867 1,803,076 6.8241 -0.90%
1996-06-18 0 27.80 27.70 27.80 27.40 27.95 1,390,885 38,678,132 27.808 6.879 6.855 6.879 6.780 6.916 5,620,762 6.8813 0.72%
1996-06-14 0 27.60 27.55 27.65 27.55 27.85 894,131 24,735,399 27.664 6.830 6.817 6.842 6.817 6.892 3,613,309 6.8456 0.18%
1996-06-13 0 27.55 27.50 27.55 27.50 27.75 1,114,999 30,761,601 27.589 6.817 6.805 6.817 6.805 6.867 4,505,868 6.8270 -0.72%
1996-06-12 0 27.75 27.65 27.70 27.55 28.00 2,427,637 67,474,620 27.794 6.867 6.842 6.855 6.817 6.929 9,810,423 6.8779 0.54%
1996-06-11 0 27.60 27.50 27.55 27.50 27.90 1,377,538 38,060,096 27.629 6.830 6.805 6.817 6.805 6.904 5,566,825 6.8369 -1.43%
1996-06-10 0 28.00 28.00 28.05 28.00 28.45 1,387,348 39,207,008 28.260 6.929 6.929 6.941 6.929 7.040 5,606,469 6.9932 -1.58%
1996-06-07 0 28.45 28.45 28.50 28.15 28.55 3,276,327 92,945,216 28.369 7.040 7.040 7.052 6.966 7.065 13,240,099 7.0200 -0.35%
1996-06-06 0 28.55 28.50 28.55 27.90 28.60 6,457,338 182,352,268 28.240 7.065 7.052 7.065 6.904 7.077 26,095,012 6.9880 1.96%
1996-06-05 0 28.00 27.90 28.00 27.50 28.05 6,306,580 175,821,363 27.879 6.929 6.904 6.929 6.805 6.941 25,485,778 6.8988 1.82%
1996-06-04 0 27.50 27.50 27.55 27.10 27.60 2,297,988 62,978,871 27.406 6.805 6.805 6.817 6.706 6.830 9,286,493 6.7818 1.10%
1996-06-03 0 27.20 27.15 27.20 27.05 27.25 1,621,705 44,047,140 27.161 6.731 6.718 6.731 6.694 6.743 6,553,538 6.7211 -0.37%
1996-05-31 0 27.30 27.25 27.40 27.10 27.40 2,154,100 58,906,420 27.346 6.756 6.743 6.780 6.706 6.780 8,705,021 6.7669 0.74%
1996-05-30 0 27.10 27.10 27.25 27.00 27.25 1,613,104 43,860,245 27.190 6.706 6.706 6.743 6.681 6.743 6,518,780 6.7283 -0.55%
1996-05-29 0 27.25 27.20 27.25 26.70 27.45 1,305,600 35,416,719 27.127 6.743 6.731 6.743 6.607 6.793 5,276,113 6.7127 1.68%
1996-05-28 0 26.80 26.80 26.85 26.75 26.85 562,035 15,056,514 26.789 6.632 6.632 6.644 6.619 6.644 2,271,263 6.6291 0.00%
1996-05-27 0 26.80 26.75 26.80 26.70 26.85 1,028,893 27,559,391 26.785 6.632 6.619 6.632 6.607 6.644 4,157,901 6.6282 0.37%
1996-05-24 0 26.70 26.70 26.75 26.70 27.00 829,826 22,246,783 26.809 6.607 6.607 6.619 6.607 6.681 3,353,444 6.6340 -1.11%
1996-05-23 0 27.00 26.85 26.90 26.90 27.60 2,248,692 61,266,031 27.245 6.681 6.644 6.657 6.657 6.830 9,087,281 6.7420 -1.28%
1996-05-22 0 27.35 27.30 27.35 26.90 27.35 3,565,629 97,042,938 27.216 6.768 6.756 6.768 6.657 6.768 14,409,209 6.7348 1.30%
1996-05-21 0 27.00 26.95 27.00 26.85 27.05 3,318,010 89,463,123 26.963 6.681 6.669 6.681 6.644 6.694 13,408,545 6.6721 0.93%
1996-05-20 0 26.75 26.70 26.75 26.15 26.75 2,251,269 59,647,656 26.495 6.619 6.607 6.619 6.471 6.619 9,097,695 6.5563 2.69%
1996-05-17 0 26.05 26.00 26.05 25.80 26.05 1,228,825 31,909,346 25.967 6.446 6.434 6.446 6.384 6.446 4,965,855 6.4258 0.97%
1996-05-16 0 25.80 25.70 25.80 25.70 25.85 1,542,301 39,764,515 25.783 6.384 6.360 6.384 6.360 6.397 6,232,655 6.3800 -0.39%
1996-05-15 0 25.90 25.90 25.95 25.90 26.10 1,415,148 36,769,419 25.983 6.409 6.409 6.421 6.409 6.459 5,718,812 6.4296 -0.19%
1996-05-14 0 25.95 25.95 26.00 25.80 26.00 931,362 24,124,240 25.902 6.421 6.421 6.434 6.384 6.434 3,763,765 6.4096 0.78%
1996-05-13 0 25.75 25.70 25.75 25.40 25.75 1,023,913 26,263,623 25.650 6.372 6.360 6.372 6.285 6.372 4,137,777 6.3473 1.78%
1996-05-10 0 25.30 25.25 25.30 25.25 25.45 585,061 14,825,056 25.339 6.261 6.248 6.261 6.248 6.298 2,364,314 6.2703 0.00%
1996-05-09 0 25.30 25.25 25.30 25.30 25.55 863,434 21,962,181 25.436 6.261 6.248 6.261 6.261 6.322 3,489,258 6.2942 0.20%
1996-05-08 0 25.25 25.25 25.30 25.25 25.55 1,320,155 33,409,365 25.307 6.248 6.248 6.261 6.248 6.322 5,334,932 6.2624 -1.17%
1996-05-07 0 25.55 25.50 25.55 25.50 25.70 1,054,208 26,966,461 25.580 6.322 6.310 6.322 6.310 6.360 4,260,203 6.3299 -0.58%
1996-05-06 0 25.70 25.65 25.70 25.50 25.80 959,096 24,646,091 25.697 6.360 6.347 6.360 6.310 6.384 3,875,842 6.3589 -0.39%
1996-05-03 0 25.80 25.80 25.85 25.45 25.90 1,710,267 44,012,375 25.734 6.384 6.384 6.397 6.298 6.409 6,911,430 6.3681 -0.58%
1996-05-02 0 25.95 25.90 25.95 25.70 26.15 1,371,375 35,563,183 25.933 6.421 6.409 6.421 6.360 6.471 5,541,919 6.4171 0.78%
1996-05-01 0 25.75 25.75 25.80 25.70 25.90 1,216,734 31,363,051 25.776 6.372 6.372 6.384 6.360 6.409 4,916,993 6.3785 -0.96%
1996-04-30 0 26.00 25.95 26.00 25.75 26.00 1,637,989 42,348,317 25.854 6.434 6.421 6.434 6.372 6.434 6,619,344 6.3977 0.39%
1996-04-29 0 25.90 25.85 25.90 25.80 26.00 1,817,432 47,030,970 25.878 6.409 6.397 6.409 6.384 6.434 7,344,499 6.4036 0.78%
1996-04-26 0 25.70 25.65 25.70 25.45 25.80 2,550,807 65,428,885 25.650 6.360 6.347 6.360 6.298 6.384 10,308,170 6.3473 0.78%
1996-04-25 0 25.50 25.40 25.45 25.45 25.90 3,498,990 89,572,866 25.600 6.310 6.285 6.298 6.298 6.409 14,139,911 6.3348 -1.92%
1996-04-24 0 26.00 26.00 26.05 25.80 26.35 2,676,433 69,712,551 26.047 6.434 6.434 6.446 6.384 6.520 10,815,843 6.4454 -0.95%
1996-04-23 0 26.25 26.20 26.25 26.20 26.85 3,247,548 85,917,934 26.456 6.496 6.483 6.496 6.483 6.644 13,123,799 6.5467 -1.69%
1996-04-22 0 26.70 26.65 26.70 26.70 26.90 3,054,173 81,757,722 26.769 6.607 6.595 6.607 6.607 6.657 12,342,343 6.6242 -0.19%
1996-04-19 0 26.75 26.75 26.80 26.35 26.75 1,601,191 42,648,003 26.635 6.619 6.619 6.632 6.520 6.619 6,470,638 6.5910 0.56%
1996-04-18 0 26.60 26.60 26.65 26.40 26.75 1,461,719 38,865,744 26.589 6.582 6.582 6.595 6.533 6.619 5,907,012 6.5796 0.19%
1996-04-17 0 26.55 26.50 26.60 26.40 26.75 1,203,836 31,995,708 26.578 6.570 6.558 6.582 6.533 6.619 4,864,871 6.5769 -0.75%
1996-04-16 0 26.75 26.70 26.75 26.60 26.95 2,254,145 60,456,838 26.820 6.619 6.607 6.619 6.582 6.669 9,109,317 6.6368 0.00%
1996-04-15 0 26.75 26.70 26.80 26.40 26.75 1,170,839 31,069,653 26.536 6.619 6.607 6.632 6.533 6.619 4,731,525 6.5665 2.10%
1996-04-12 0 26.20 26.20 26.25 26.15 26.25 2,414,562 62,934,998 26.065 6.483 6.483 6.496 6.471 6.496 9,757,585 6.4499 -0.19%
1996-04-11 0 26.25 26.25 26.40 26.25 26.70 1,197,550 31,773,975 26.532 6.496 6.496 6.533 6.496 6.607 4,839,468 6.5656 -1.87%
1996-04-10 0 26.75 26.70 26.75 26.35 26.80 732,750 19,441,746 26.533 6.619 6.607 6.619 6.520 6.632 2,961,146 6.5656 0.38%
1996-04-09 0 26.65 26.65 26.70 26.15 26.70 1,509,275 39,855,875 26.407 6.595 6.595 6.607 6.471 6.607 6,099,193 6.5346 -0.56%
1996-04-03 0 26.80 26.75 26.85 26.70 26.95 1,146,809 30,758,082 26.821 6.632 6.619 6.644 6.607 6.669 4,634,417 6.6369 0.00%
1996-04-02 0 26.80 26.80 26.95 26.25 27.00 1,444,961 38,453,192 26.612 6.632 6.632 6.669 6.496 6.681 5,839,291 6.5853 2.49%
1996-04-01 0 26.15 26.10 26.40 26.05 26.50 1,831,320 48,130,900 26.282 6.471 6.459 6.533 6.446 6.558 7,400,622 6.5036 -1.32%
1996-03-29 0 26.50 26.50 26.60 26.50 27.05 751,720 19,763,710 26.291 6.558 6.558 6.582 6.558 6.694 3,037,806 6.5059 -1.67%
1996-03-28 0 26.95 26.95 27.00 26.95 27.25 938,800 25,397,190 27.053 6.669 6.669 6.681 6.669 6.743 3,793,823 6.6944 -0.55%
1996-03-27 0 27.10 27.05 27.10 26.95 27.20 648,828 17,562,603 27.068 6.706 6.694 6.706 6.669 6.731 2,622,005 6.6982 0.37%
1996-03-26 0 27.00 27.05 27.10 26.90 27.55 1,882,320 51,383,034 27.298 6.681 6.694 6.706 6.657 6.817 7,606,720 6.7550 -0.92%
1996-03-25 0 27.25 27.25 27.30 27.00 27.35 1,287,010 35,041,350 27.227 6.743 6.743 6.756 6.681 6.768 5,200,989 6.7374 1.68%
1996-03-22 0 26.80 26.75 26.80 26.60 27.05 1,737,230 46,662,664 26.860 6.632 6.619 6.632 6.582 6.694 7,020,391 6.6467 -0.56%
1996-03-21 0 26.95 26.90 26.95 26.50 26.95 1,370,621 36,752,760 26.815 6.669 6.657 6.669 6.558 6.669 5,538,872 6.6354 0.75%
1996-03-20 0 26.75 26.75 26.80 26.40 26.85 874,080 23,268,878 26.621 6.619 6.619 6.632 6.533 6.644 3,532,280 6.5875 0.94%
1996-03-19 0 26.50 26.45 26.50 26.40 26.70 1,915,853 50,692,241 26.459 6.558 6.545 6.558 6.533 6.607 7,742,232 6.5475 1.53%
1996-03-18 0 26.10 26.05 26.10 25.50 26.20 1,693,600 44,105,294 26.042 6.459 6.446 6.459 6.310 6.483 6,844,076 6.4443 1.36%
1996-03-15 0 25.75 25.75 25.80 25.35 25.85 2,138,461 54,925,749 25.685 6.372 6.372 6.384 6.273 6.397 8,641,822 6.3558 1.98%
1996-03-14 0 25.25 25.20 25.25 24.70 25.30 2,045,400 51,272,440 25.067 6.248 6.236 6.248 6.112 6.261 8,265,749 6.2030 1.00%
1996-03-13 0 25.00 24.95 25.00 25.00 25.75 2,019,911 51,064,512 25.281 6.186 6.174 6.186 6.186 6.372 8,162,745 6.2558 -3.29%
1996-03-12 0 25.85 25.80 25.90 25.80 26.40 2,763,337 72,173,317 26.118 6.397 6.384 6.409 6.384 6.533 11,167,034 6.4631 0.98%
1996-03-11 0 25.60 25.60 25.65 24.95 26.10 4,835,603 123,834,935 25.609 6.335 6.335 6.347 6.174 6.459 19,541,352 6.3371 -6.40%
1996-03-08 0 27.35 27.30 27.40 27.20 27.40 1,305,126 35,640,807 27.308 6.768 6.756 6.780 6.731 6.780 5,274,198 6.7576 0.55%
1996-03-07 0 27.20 27.15 27.20 27.10 27.65 1,809,339 49,599,425 27.413 6.731 6.718 6.731 6.706 6.842 7,311,794 6.7835 -1.63%
1996-03-06 0 27.65 27.65 27.70 27.45 27.85 1,294,080 35,866,196 27.716 6.842 6.842 6.855 6.793 6.892 5,229,559 6.8584 -1.07%
1996-03-05 0 27.95 27.95 28.00 27.75 28.00 2,938,700 81,992,821 27.901 6.916 6.916 6.929 6.867 6.929 11,875,700 6.9043 0.72%
1996-03-04 0 27.75 27.70 27.75 27.55 27.90 2,684,076 74,297,573 27.681 6.867 6.855 6.867 6.817 6.904 10,846,729 6.8498 0.91%
1996-03-01 0 27.50 27.45 27.50 27.25 27.55 2,355,496 64,665,699 27.453 6.805 6.793 6.805 6.743 6.817 9,518,891 6.7934 0.00%
1996-02-29 0 27.50 27.40 27.45 27.10 27.90 3,062,710 84,070,340 27.450 6.805 6.780 6.793 6.706 6.904 12,376,842 6.7926 -0.18%
1996-02-28 0 27.55 27.55 27.65 27.20 27.80 2,691,410 73,706,737 27.386 6.817 6.817 6.842 6.731 6.879 10,876,367 6.7768 1.66%
1996-02-27 0 27.10 27.05 27.10 27.00 27.30 2,690,348 73,062,360 27.157 6.706 6.694 6.706 6.681 6.756 10,872,075 6.7202 -0.18%
1996-02-26 0 27.15 27.15 27.20 27.05 27.25 2,430,387 65,964,278 27.141 6.718 6.718 6.731 6.694 6.743 9,821,536 6.7163 -0.37%
1996-02-23 0 27.25 27.20 27.30 26.90 27.55 2,921,796 79,617,633 27.250 6.743 6.731 6.756 6.657 6.817 11,807,389 6.7430 0.55%
1996-02-22 0 27.10 27.00 27.15 27.00 27.50 4,781,786 131,679,139 27.538 6.706 6.681 6.718 6.681 6.805 19,323,870 6.8143 -0.40%
1996-02-16 0 33.20 33.20 33.30 32.50 33.20 6,662,895 219,384,936 32.926 6.733 6.733 6.753 6.591 6.733 32,855,123 6.6773 2.47%
1996-02-15 0 32.40 32.40 32.50 32.00 32.50 3,805,558 122,996,706 32.320 6.571 6.571 6.591 6.489 6.591 18,765,428 6.5544 1.89%
1996-02-14 0 31.80 31.80 31.90 31.70 32.00 2,549,370 81,231,967 31.864 6.449 6.449 6.469 6.429 6.489 12,571,092 6.4618 -0.63%
1996-02-13 0 32.00 31.90 32.00 31.90 32.40 2,994,838 96,101,538 32.089 6.489 6.469 6.489 6.469 6.571 14,767,720 6.5075 0.00%
1996-02-12 0 32.00 32.00 32.10 31.70 32.50 5,593,541 179,522,871 32.095 6.489 6.489 6.510 6.429 6.591 27,582,076 6.5087 1.59%
1996-02-09 0 31.50 31.50 31.60 31.00 32.10 10,487,240 333,811,868 31.830 6.388 6.388 6.408 6.287 6.510 51,713,190 6.4551 2.61%
1996-02-08 0 30.70 30.70 30.80 30.20 31.70 6,393,568 197,029,245 30.817 6.226 6.226 6.246 6.124 6.429 31,527,056 6.2495 -3.15%
1996-02-07 0 31.70 31.60 31.70 31.50 32.00 3,408,368 107,990,354 31.684 6.429 6.408 6.429 6.388 6.489 16,806,861 6.4254 -0.31%
1996-02-06 0 31.80 31.70 31.80 31.50 32.60 3,875,830 123,629,368 31.898 6.449 6.429 6.449 6.388 6.611 19,111,943 6.4687 -2.45%
1996-02-05 0 32.60 32.60 32.70 32.60 33.20 3,021,583 99,055,714 32.783 6.611 6.611 6.631 6.611 6.733 14,899,601 6.6482 -1.21%
1996-02-02 0 33.00 32.90 33.00 32.70 33.10 6,581,206 216,568,420 32.907 6.692 6.672 6.692 6.631 6.713 32,452,309 6.6734 0.00%
1996-02-01 0 33.00 32.90 33.00 32.50 33.10 3,667,839 119,946,827 32.702 6.692 6.672 6.692 6.591 6.713 18,086,327 6.6319 -0.30%
1996-01-31 0 33.10 33.10 33.20 32.70 33.40 8,109,203 266,989,813 32.924 6.713 6.713 6.733 6.631 6.773 39,986,951 6.6769 0.91%
1996-01-30 0 32.80 32.80 32.90 31.40 32.90 6,462,176 208,328,577 32.238 6.652 6.652 6.672 6.368 6.672 31,865,366 6.5378 4.46%
1996-01-29 0 31.40 31.40 31.50 31.20 31.50 3,195,169 100,105,002 31.330 6.368 6.368 6.388 6.327 6.388 15,755,564 6.3536 -0.32%
1996-01-26 0 31.50 31.50 31.60 31.20 31.50 2,540,637 79,677,643 31.361 6.388 6.388 6.408 6.327 6.388 12,528,029 6.3600 0.32%
1996-01-25 0 31.40 31.40 31.50 30.70 31.60 5,032,000 157,638,628 31.327 6.368 6.368 6.388 6.226 6.408 24,813,085 6.3530 2.28%
1996-01-24 0 30.70 30.70 30.80 30.20 31.00 4,059,492 124,565,121 30.685 6.226 6.226 6.246 6.124 6.287 20,017,591 6.2228 0.99%
1996-01-23 0 30.40 30.40 30.50 30.20 30.60 2,562,923 77,757,226 30.339 6.165 6.165 6.185 6.124 6.206 12,637,922 6.1527 -0.33%
1996-01-22 0 30.50 30.50 30.60 30.20 30.60 3,847,250 116,892,356 30.383 6.185 6.185 6.206 6.124 6.206 18,971,013 6.1616 1.67%
1996-01-19 0 30.00 29.95 30.00 29.70 30.00 3,301,120 98,684,101 29.894 6.084 6.074 6.084 6.023 6.084 16,278,015 6.0624 1.69%
1996-01-18 0 29.50 29.50 29.55 29.45 29.65 1,938,815 57,372,776 29.592 5.982 5.982 5.993 5.972 6.013 9,560,409 6.0011 -0.67%
1996-01-17 0 29.70 29.70 29.75 29.60 30.00 3,033,127 90,392,488 29.802 6.023 6.023 6.033 6.003 6.084 14,956,526 6.0437 -0.34%
1996-01-16 0 29.80 29.75 29.80 29.15 29.90 2,828,401 83,442,287 29.502 6.043 6.033 6.043 5.912 6.064 13,947,010 5.9828 1.88%
1996-01-15 0 29.25 29.20 29.25 29.00 29.30 1,456,073 42,377,465 29.104 5.932 5.922 5.932 5.881 5.942 7,179,981 5.9022 0.52%
1996-01-12 0 29.10 29.05 29.10 28.95 29.45 2,105,756 61,538,560 29.224 5.901 5.891 5.901 5.871 5.972 10,383,605 5.9265 -0.34%
1996-01-11 0 29.20 29.20 29.25 28.65 29.25 1,255,093 36,348,746 28.961 5.922 5.922 5.932 5.810 5.932 6,188,937 5.8732 0.69%
1996-01-10 0 29.00 29.00 29.05 28.75 29.15 2,080,205 60,237,671 28.958 5.881 5.881 5.891 5.830 5.912 10,257,612 5.8725 -0.34%
1996-01-09 0 29.10 29.00 29.10 29.00 29.30 1,623,896 47,255,863 29.100 5.901 5.881 5.901 5.881 5.942 8,007,526 5.9014 0.52%
1996-01-08 0 28.95 28.90 28.95 28.75 29.40 4,386,922 127,901,039 29.155 5.871 5.861 5.871 5.830 5.962 21,632,167 5.9125 0.70%
1996-01-05 0 28.75 28.75 28.80 27.80 28.80 4,607,661 130,765,509 28.380 5.830 5.830 5.841 5.638 5.841 22,720,644 5.7554 2.31%
1996-01-04 0 28.10 28.05 28.10 28.00 28.45 4,402,631 124,434,395 28.264 5.699 5.688 5.699 5.678 5.770 21,709,629 5.7318 0.36%
1996-01-03 0 28.00 27.95 28.00 27.70 28.00 2,340,733 65,169,184 27.841 5.678 5.668 5.678 5.617 5.678 11,542,291 5.6461 0.54%
1996-01-02 0 27.85 27.85 27.90 27.65 27.95 977,156 27,215,104 27.851 5.648 5.648 5.658 5.607 5.668 4,818,413 5.6481 0.36%
1995-12-29 0 27.75 27.75 27.80 27.45 27.75 995,842 27,500,255 27.615 5.628 5.628 5.638 5.567 5.628 4,910,555 5.6002 0.36%
1995-12-28 0 27.65 27.60 27.65 27.00 27.65 979,505 26,919,520 27.483 5.607 5.597 5.607 5.475 5.607 4,829,996 5.5734 0.36%
1995-12-27 0 27.55 27.50 27.55 27.50 27.75 1,022,157 28,225,204 27.613 5.587 5.577 5.587 5.577 5.628 5,040,316 5.5999 0.00%
1995-12-22 0 27.55 27.50 27.55 27.50 27.80 1,025,874 28,313,362 27.599 5.587 5.577 5.587 5.577 5.638 5,058,644 5.5970 -0.54%
1995-12-21 0 27.70 27.65 27.70 27.60 27.85 759,414 21,041,126 27.707 5.617 5.607 5.617 5.597 5.648 3,744,715 5.6189 -0.54%
1995-12-20 0 27.85 27.80 27.85 27.45 27.85 1,280,806 35,364,829 27.611 5.648 5.638 5.648 5.567 5.648 6,315,729 5.5995 2.39%
1995-12-19 0 27.20 27.20 27.25 26.90 27.30 720,490 19,561,447 27.150 5.516 5.516 5.526 5.455 5.536 3,552,778 5.5060 -0.73%
1995-12-18 0 27.40 27.40 27.45 27.25 27.45 514,139 14,059,437 27.346 5.557 5.557 5.567 5.526 5.567 2,535,249 5.5456 -0.18%
1995-12-15 0 27.45 27.40 27.45 27.45 27.90 5,999,525 162,520,748 27.089 5.567 5.557 5.567 5.567 5.658 29,584,007 5.4935 -1.61%
1995-12-14 0 27.90 27.85 27.90 27.80 28.00 431,610 12,028,523 27.869 5.658 5.648 5.658 5.638 5.678 2,128,294 5.6517 -0.36%
1995-12-13 0 28.00 27.95 28.00 27.90 28.05 718,083 20,091,831 27.980 5.678 5.668 5.678 5.658 5.688 3,540,909 5.6742 0.00%
1995-12-12 0 28.00 28.00 28.05 27.55 28.10 1,397,416 39,056,410 27.949 5.678 5.678 5.688 5.587 5.699 6,890,740 5.6680 1.08%
1995-12-11 0 27.70 27.70 27.75 27.65 27.75 514,147 14,233,559 27.684 5.617 5.617 5.628 5.607 5.628 2,535,289 5.6142 0.00%
1995-12-08 0 27.70 27.65 27.70 27.70 27.90 474,260 13,161,014 27.751 5.617 5.607 5.617 5.617 5.658 2,338,604 5.6277 -0.89%
1995-12-07 0 27.95 27.90 27.95 27.65 27.95 1,064,411 29,616,451 27.824 5.668 5.658 5.668 5.607 5.668 5,248,673 5.6427 0.36%
1995-12-06 0 27.85 27.80 27.85 27.75 27.95 952,922 26,551,672 27.863 5.648 5.638 5.648 5.628 5.668 4,698,914 5.6506 -0.18%
1995-12-05 0 27.90 27.90 27.95 27.75 28.25 1,115,295 31,190,454 27.966 5.658 5.658 5.668 5.628 5.729 5,499,584 5.6714 -0.71%
1995-12-04 0 28.10 28.10 28.15 28.05 28.45 1,417,253 39,985,365 28.213 5.699 5.699 5.709 5.688 5.770 6,988,557 5.7215 0.00%
1995-12-01 0 28.10 28.10 28.15 28.00 28.50 2,840,691 80,071,018 28.187 5.699 5.699 5.709 5.678 5.780 14,007,612 5.7163 0.36%
1995-11-30 0 28.00 27.95 28.00 27.85 28.00 2,282,598 63,758,041 27.932 5.678 5.668 5.678 5.648 5.678 11,255,623 5.6645 0.36%
1995-11-29 0 27.90 27.85 27.90 27.60 27.95 1,775,588 49,468,273 27.860 5.658 5.648 5.658 5.597 5.668 8,755,528 5.6499 0.72%
1995-11-28 0 27.70 27.60 27.70 27.20 27.70 1,155,956 31,873,341 27.573 5.617 5.597 5.617 5.516 5.617 5,700,086 5.5917 1.09%
1995-11-27 0 27.40 27.35 27.40 27.15 27.45 468,954 12,794,566 27.283 5.557 5.546 5.557 5.506 5.567 2,312,439 5.5329 0.92%
1995-11-24 0 27.15 27.15 27.20 27.00 27.20 345,632 9,368,582 27.106 5.506 5.506 5.516 5.475 5.516 1,704,331 5.4969 0.18%
1995-11-23 0 27.10 27.05 27.10 27.05 27.20 703,216 19,060,903 27.105 5.496 5.486 5.496 5.486 5.516 3,467,599 5.4969 0.00%
1995-11-22 0 27.10 27.05 27.10 27.00 27.30 1,361,860 36,938,496 27.124 5.496 5.486 5.496 5.475 5.536 6,715,411 5.5006 0.00%
1995-11-21 0 27.10 26.95 27.15 26.80 27.50 787,201 21,231,880 26.971 5.496 5.465 5.506 5.435 5.577 3,881,734 5.4697 1.12%
1995-11-20 0 26.80 26.75 26.80 26.75 27.10 1,323,133 35,598,541 26.905 5.435 5.425 5.435 5.425 5.496 6,524,446 5.4562 -0.74%
1995-11-17 0 27.00 26.95 27.00 26.80 27.05 1,397,815 37,600,952 26.900 5.475 5.465 5.475 5.435 5.486 6,892,707 5.4552 0.19%
1995-11-16 0 26.95 26.90 26.95 26.75 27.35 801,343 21,618,410 26.978 5.465 5.455 5.465 5.425 5.546 3,951,469 5.4710 -0.74%
1995-11-15 0 27.15 27.05 27.15 26.85 27.20 899,278 24,287,163 27.007 5.506 5.486 5.506 5.445 5.516 4,434,392 5.4770 0.56%
1995-11-14 0 27.00 27.00 27.05 26.75 27.20 890,667 24,005,456 26.952 5.475 5.475 5.486 5.425 5.516 4,391,931 5.4658 0.37%
1995-11-13 0 26.90 26.90 26.95 26.65 27.15 755,222 20,306,133 26.888 5.455 5.455 5.465 5.405 5.506 3,724,044 5.4527 0.37%
1995-11-10 0 26.80 26.80 26.85 26.30 26.90 1,126,339 30,133,001 26.753 5.435 5.435 5.445 5.334 5.455 5,554,043 5.4254 -0.37%
1995-11-09 0 26.90 26.85 26.90 26.85 27.35 1,474,878 40,009,717 27.127 5.455 5.445 5.455 5.445 5.546 7,272,709 5.5013 -0.74%
1995-11-08 0 27.10 27.05 27.15 27.00 27.30 1,328,562 35,989,595 27.089 5.496 5.486 5.506 5.475 5.536 6,551,216 5.4936 -0.91%
1995-11-07 0 27.35 27.35 27.40 27.15 27.40 836,425 22,806,028 27.266 5.546 5.546 5.557 5.506 5.557 4,124,460 5.5295 0.37%
1995-11-06 0 27.25 27.00 27.30 27.10 27.70 1,071,352 29,530,828 27.564 5.526 5.475 5.536 5.496 5.617 5,282,899 5.5899 -0.91%
1995-11-03 0 27.50 27.50 27.55 27.30 27.60 872,892 24,016,730 27.514 5.577 5.577 5.587 5.536 5.597 4,304,281 5.5797 0.18%
1995-11-02 0 27.45 27.45 27.50 27.25 27.55 679,633 18,589,712 27.353 5.567 5.567 5.577 5.526 5.587 3,351,310 5.5470 0.73%
1995-10-31 0 27.25 27.20 27.30 27.00 27.30 985,709 26,686,556 27.073 5.526 5.516 5.536 5.475 5.536 4,860,588 5.4904 0.74%
1995-10-30 0 27.05 27.00 27.05 27.00 27.35 891,710 24,240,391 27.184 5.486 5.475 5.486 5.475 5.546 4,397,074 5.5128 0.00%
1995-10-27 0 27.05 27.05 27.10 26.95 27.20 1,951,307 52,876,057 27.098 5.486 5.486 5.496 5.465 5.516 9,622,008 5.4953 -0.92%
1995-10-26 0 27.30 27.30 27.35 27.25 27.35 884,843 24,145,178 27.288 5.536 5.536 5.546 5.526 5.546 4,363,212 5.5338 -0.73%
1995-10-25 0 27.50 27.50 27.55 27.40 27.55 760,373 20,912,586 27.503 5.577 5.577 5.587 5.557 5.587 3,749,443 5.5775 1.10%
1995-10-24 0 27.20 27.20 27.25 27.05 27.40 1,358,477 37,083,587 27.298 5.516 5.516 5.526 5.486 5.557 6,698,729 5.5359 -0.55%
1995-10-23 0 27.35 27.35 27.40 27.00 27.40 2,307,361 62,852,043 27.240 5.546 5.546 5.557 5.475 5.557 11,377,731 5.5241 0.18%
1995-10-20 0 27.30 27.30 27.35 27.30 28.10 2,951,581 81,800,175 27.714 5.536 5.536 5.546 5.536 5.699 14,554,418 5.6203 -2.85%
1995-10-19 0 28.10 28.10 28.15 27.60 28.20 3,466,303 97,178,710 28.035 5.699 5.699 5.709 5.597 5.719 17,092,542 5.6854 0.90%
1995-10-18 0 27.85 27.85 27.90 27.40 28.05 6,458,899 179,553,542 27.799 5.648 5.648 5.658 5.557 5.688 31,849,207 5.6376 1.46%
1995-10-17 0 27.45 27.45 27.50 26.90 27.50 3,130,283 85,229,002 27.227 5.567 5.567 5.577 5.455 5.577 15,435,607 5.5216 1.48%
1995-10-16 0 27.05 27.05 27.10 26.75 27.10 4,308,515 116,336,888 27.002 5.486 5.486 5.496 5.425 5.496 21,245,538 5.4758 1.69%
1995-10-13 0 26.60 26.60 26.65 26.45 26.75 3,156,746 84,004,883 26.611 5.394 5.394 5.405 5.364 5.425 15,566,098 5.3967 0.76%
1995-10-12 0 26.40 26.35 26.40 25.85 26.40 1,682,887 44,131,211 26.224 5.354 5.344 5.354 5.242 5.354 8,298,414 5.3180 1.93%
1995-10-11 0 25.90 25.85 25.95 25.90 26.25 2,941,279 76,908,606 26.148 5.252 5.242 5.263 5.252 5.323 14,503,618 5.3027 -1.33%
1995-10-10 0 26.25 26.25 26.30 25.90 26.35 2,337,748 61,165,620 26.164 5.323 5.323 5.334 5.252 5.344 11,527,571 5.3060 0.00%
1995-10-09 0 26.25 26.25 26.30 25.95 26.35 2,054,080 53,855,188 26.219 5.323 5.323 5.334 5.263 5.344 10,128,788 5.3170 0.77%
1995-10-06 0 26.05 26.05 26.10 25.75 26.10 1,760,169 45,587,691 25.900 5.283 5.283 5.293 5.222 5.293 8,679,496 5.2523 0.58%
1995-10-05 0 25.90 25.90 25.95 25.65 26.15 4,152,474 107,818,749 25.965 5.252 5.252 5.263 5.202 5.303 20,476,091 5.2656 0.39%
1995-10-04 0 25.80 25.80 25.85 25.40 25.85 3,828,092 98,220,289 25.658 5.232 5.232 5.242 5.151 5.242 18,876,544 5.2033 1.57%
1995-10-03 0 25.40 25.35 25.40 25.25 25.40 461,920 11,707,754 25.346 5.151 5.141 5.151 5.121 5.151 2,277,754 5.1400 0.00%
1995-10-02 0 25.40 25.35 25.45 25.00 25.45 1,318,510 33,298,702 25.255 5.151 5.141 5.161 5.070 5.161 6,501,649 5.1216 1.40%
1995-09-29 0 25.05 25.00 25.05 25.00 25.20 997,849 25,042,348 25.096 5.080 5.070 5.080 5.070 5.110 4,920,451 5.0894 -0.79%
1995-09-28 0 25.25 25.20 25.25 25.05 25.30 1,801,073 45,390,033 25.202 5.121 5.110 5.121 5.080 5.131 8,881,196 5.1108 -0.98%
1995-09-27 0 25.50 25.50 25.55 24.70 25.50 921,764 23,181,555 25.149 5.171 5.171 5.181 5.009 5.171 4,545,272 5.1001 3.24%
1995-09-26 0 24.70 24.70 24.75 24.50 24.70 266,624 6,571,855 24.648 5.009 5.009 5.019 4.969 5.009 1,314,738 4.9986 1.02%
1995-09-25 0 24.45 24.40 24.45 24.30 24.55 615,557 15,051,846 24.452 4.958 4.948 4.958 4.928 4.979 3,035,347 4.9589 -0.20%
1995-09-22 0 24.50 24.50 24.55 24.20 24.70 1,094,040 26,837,941 24.531 4.969 4.969 4.979 4.908 5.009 5,394,775 4.9748 0.00%
1995-09-21 0 24.50 24.40 24.50 24.40 25.05 1,307,949 32,233,158 24.644 4.969 4.948 4.969 4.948 5.080 6,449,573 4.9977 -1.61%
1995-09-20 0 24.90 24.90 24.95 24.85 25.25 877,840 22,009,112 25.072 5.050 5.050 5.060 5.039 5.121 4,328,680 5.0845 -0.40%
1995-09-19 0 25.00 24.95 25.00 24.95 25.25 1,588,913 39,807,801 25.053 5.070 5.060 5.070 5.060 5.121 7,835,022 5.0808 -1.96%
1995-09-18 0 25.50 25.55 25.60 25.35 25.85 1,307,967 33,518,862 25.627 5.171 5.181 5.192 5.141 5.242 6,449,661 5.1970 -1.35%
1995-09-15 0 25.85 25.80 25.85 25.70 25.85 2,761,565 71,159,524 25.768 5.242 5.232 5.242 5.212 5.242 13,617,438 5.2256 0.98%
1995-09-14 0 25.60 25.55 25.65 25.45 25.70 2,056,942 52,767,156 25.653 5.192 5.181 5.202 5.161 5.212 10,142,901 5.2024 0.59%
1995-09-13 0 25.45 25.45 25.55 25.40 25.65 1,557,929 39,769,468 25.527 5.161 5.161 5.181 5.151 5.202 7,682,238 5.1768 0.20%
1995-09-12 0 25.40 25.35 25.40 25.00 25.40 862,331 21,798,884 25.279 5.151 5.141 5.151 5.070 5.151 4,252,204 5.1265 0.99%
1995-09-11 0 25.15 25.15 25.20 25.15 25.65 2,105,483 53,497,555 25.409 5.100 5.100 5.110 5.100 5.202 10,382,259 5.1528 -0.20%
1995-09-08 0 25.20 25.15 25.20 24.85 25.20 810,408 20,249,968 24.987 5.110 5.100 5.110 5.039 5.110 3,996,169 5.0673 1.41%
1995-09-07 0 24.85 24.75 24.85 24.55 24.90 643,868 15,963,582 24.793 5.039 5.019 5.039 4.979 5.050 3,174,951 5.0280 0.40%
1995-09-06 0 24.75 24.70 24.75 24.65 25.05 364,350 9,045,811 24.827 5.019 5.009 5.019 4.999 5.080 1,796,631 5.0349 -0.80%
1995-09-05 0 24.95 24.90 24.95 24.85 24.95 284,500 7,087,880 24.913 5.060 5.050 5.060 5.039 5.060 1,402,886 5.0524 -0.20%
1995-09-04 0 25.00 24.90 25.00 24.90 25.05 654,435 16,361,802 25.001 5.070 5.050 5.070 5.050 5.080 3,227,057 5.0702 0.81%
1995-09-01 0 24.80 24.80 24.85 24.55 24.85 310,898 7,678,730 24.699 5.029 5.029 5.039 4.979 5.039 1,533,056 5.0088 0.00%
1995-08-31 0 24.80 24.70 24.80 24.65 25.00 343,546 8,504,280 24.754 5.029 5.009 5.029 4.999 5.070 1,694,045 5.0201 -1.00%
1995-08-30 0 25.05 25.05 25.10 25.00 25.25 742,182 18,627,619 25.098 5.080 5.080 5.090 5.070 5.121 3,659,743 5.0899 -0.40%
1995-08-29 0 25.15 25.10 25.20 24.70 25.25 1,042,379 26,126,222 25.064 5.100 5.090 5.110 5.009 5.121 5,140,031 5.0829 1.41%
1995-08-25 0 24.80 24.75 24.80 24.70 24.85 1,182,360 29,356,006 24.828 5.029 5.019 5.029 5.009 5.039 5,830,286 5.0351 0.40%
1995-08-24 0 24.70 24.65 24.70 24.70 25.00 2,650,205 66,090,570 24.938 5.009 4.999 5.009 5.009 5.070 13,068,315 5.0573 -0.60%
1995-08-23 0 24.85 24.90 24.95 24.45 24.95 2,400,910 59,624,692 24.834 5.039 5.050 5.060 4.958 5.060 11,839,027 5.0363 1.02%
1995-08-22 0 24.60 24.50 24.60 24.30 24.65 2,799,732 68,534,539 24.479 4.989 4.969 4.989 4.928 4.999 13,805,641 4.9642 1.03%
1995-08-21 0 24.35 24.30 24.35 23.90 24.35 2,173,052 52,643,504 24.226 4.938 4.928 4.938 4.847 4.938 10,715,446 4.9129 0.21%
1995-08-18 0 24.30 24.30 24.35 24.25 24.40 1,633,717 39,779,878 24.349 4.928 4.928 4.938 4.918 4.948 8,055,954 4.9379 -0.82%
1995-08-17 0 24.50 24.50 24.55 24.50 24.80 1,488,190 36,757,972 24.700 4.969 4.969 4.979 4.969 5.029 7,338,351 5.0090 -0.41%
1995-08-16 0 24.60 24.60 24.65 24.30 24.80 2,124,650 52,494,190 24.707 4.989 4.989 4.999 4.928 5.029 10,476,773 5.0105 0.82%
1995-08-15 0 24.40 24.35 24.40 24.30 25.10 1,851,776 45,580,996 24.615 4.948 4.938 4.948 4.928 5.090 9,131,215 4.9918 -1.61%
1995-08-14 0 24.80 24.75 24.85 24.70 25.05 1,291,027 32,189,913 24.934 5.029 5.019 5.039 5.009 5.080 6,366,129 5.0564 -1.20%
1995-08-11 0 25.10 25.10 25.15 24.90 25.25 2,089,210 52,421,859 25.092 5.090 5.090 5.100 5.050 5.121 10,302,016 5.0885 -1.38%
1995-08-10 0 25.45 25.45 25.55 25.35 25.85 2,080,858 53,345,169 25.636 5.161 5.161 5.181 5.141 5.242 10,260,832 5.1989 -1.26%
1995-08-09 0 26.05 26.05 26.10 25.65 26.05 1,525,108 39,358,750 25.807 5.227 5.227 5.237 5.147 5.227 7,600,633 5.1784 0.19%
1995-08-08 0 26.00 25.95 26.00 25.95 26.10 1,723,002 44,862,239 26.037 5.217 5.207 5.217 5.207 5.237 8,586,871 5.2245 0.39%
1995-08-07 0 25.90 25.85 25.90 25.85 25.95 725,819 18,795,219 25.895 5.197 5.187 5.197 5.187 5.207 3,617,242 5.1960 -0.38%
1995-08-04 0 26.00 25.95 26.00 25.85 26.00 1,110,165 28,784,598 25.928 5.217 5.207 5.217 5.187 5.217 5,532,695 5.2026 0.39%
1995-08-03 0 25.90 25.85 25.90 25.80 26.00 843,513 21,837,498 25.889 5.197 5.187 5.197 5.177 5.217 4,203,789 5.1947 0.19%
1995-08-02 0 25.85 25.80 25.85 25.75 26.00 1,276,490 32,953,182 25.815 5.187 5.177 5.187 5.167 5.217 6,361,603 5.1800 -0.58%
1995-08-01 0 26.00 25.95 26.00 25.80 26.25 1,096,853 28,500,923 25.984 5.217 5.207 5.217 5.177 5.267 5,466,352 5.2139 -0.95%
1995-07-31 0 26.25 26.15 26.20 26.05 26.35 1,561,155 40,907,966 26.204 5.267 5.247 5.257 5.227 5.287 7,780,280 5.2579 0.19%
1995-07-28 0 26.20 26.20 26.25 25.75 26.30 3,096,173 80,465,665 25.989 5.257 5.257 5.267 5.167 5.277 15,430,301 5.2148 1.55%
1995-07-27 0 25.80 25.80 25.85 25.30 25.95 2,943,794 75,562,167 25.668 5.177 5.177 5.187 5.077 5.207 14,670,894 5.1505 0.19%
1995-07-26 0 25.75 25.75 25.80 25.65 26.20 3,140,570 81,067,777 25.813 5.167 5.167 5.177 5.147 5.257 15,651,561 5.1795 -0.19%
1995-07-25 0 25.80 25.75 25.80 25.30 25.80 1,692,436 43,193,968 25.522 5.177 5.167 5.177 5.077 5.177 8,434,541 5.1211 1.57%
1995-07-24 0 25.40 25.35 25.40 25.25 25.50 2,051,373 51,954,067 25.326 5.097 5.087 5.097 5.067 5.117 10,223,364 5.0819 -0.78%
1995-07-21 0 25.60 25.55 25.60 25.55 25.75 2,089,761 53,541,056 25.621 5.137 5.127 5.137 5.127 5.167 10,414,677 5.1409 0.20%
1995-07-20 0 25.55 25.55 25.60 25.05 25.55 4,423,918 111,715,425 25.253 5.127 5.127 5.137 5.026 5.127 22,047,342 5.0671 -1.35%
1995-07-19 0 25.90 25.90 25.95 25.80 26.35 2,773,422 72,195,372 26.031 5.197 5.197 5.207 5.177 5.287 13,821,817 5.2233 -2.81%
1995-07-18 0 26.65 26.65 26.70 26.30 26.80 3,772,519 100,401,222 26.614 5.347 5.347 5.357 5.277 5.378 18,800,985 5.3402 1.33%
1995-07-17 0 26.30 26.30 26.35 25.75 26.40 2,122,656 55,488,889 26.141 5.277 5.277 5.287 5.167 5.297 10,578,615 5.2454 1.35%
1995-07-14 0 25.95 25.90 25.95 25.65 26.00 1,080,755 27,846,598 25.766 5.207 5.197 5.207 5.147 5.217 5,386,125 5.1701 0.00%
1995-07-13 0 25.95 25.95 26.00 25.95 26.15 2,746,200 71,553,863 26.056 5.207 5.207 5.217 5.207 5.247 13,686,151 5.2282 0.58%
1995-07-12 0 25.80 25.80 25.85 25.70 26.10 1,270,932 32,854,966 25.851 5.177 5.177 5.187 5.157 5.237 6,333,904 5.1872 -0.39%
1995-07-11 0 25.90 25.85 25.90 25.60 25.90 2,433,491 62,799,914 25.807 5.197 5.187 5.197 5.137 5.197 12,127,713 5.1782 -0.19%
1995-07-10 0 25.95 25.90 25.95 25.85 26.40 4,450,647 115,986,449 26.061 5.207 5.197 5.207 5.187 5.297 22,180,551 5.2292 0.78%
1995-07-07 0 25.75 25.75 25.80 25.15 25.80 7,536,428 191,975,615 25.473 5.167 5.167 5.177 5.046 5.177 37,559,061 5.1113 3.21%
1995-07-06 0 24.95 24.95 25.00 24.80 25.35 7,655,002 192,515,478 25.149 5.006 5.006 5.016 4.976 5.087 38,149,995 5.0463 0.81%
1995-07-05 0 24.75 24.75 24.80 23.35 24.90 10,554,482 256,777,002 24.329 4.966 4.966 4.976 4.685 4.996 52,600,043 4.8817 6.45%
1995-07-04 0 23.25 23.20 23.25 23.15 23.30 927,269 21,547,179 23.237 4.665 4.655 4.665 4.645 4.675 4,621,202 4.6627 0.43%
1995-07-03 0 23.15 23.10 23.15 23.05 23.30 645,119 14,916,976 23.123 4.645 4.635 4.645 4.625 4.675 3,215,059 4.6397 -0.64%
1995-06-30 0 23.30 23.25 23.30 23.05 23.30 610,524 14,150,791 23.178 4.675 4.665 4.675 4.625 4.675 3,042,649 4.6508 1.08%
1995-06-29 0 23.05 23.05 23.10 23.00 23.20 344,632 7,965,757 23.114 4.625 4.625 4.635 4.615 4.655 1,717,532 4.6379 0.00%
1995-06-28 0 23.05 23.00 23.05 23.00 23.10 608,809 14,014,300 23.019 4.625 4.615 4.625 4.615 4.635 3,034,102 4.6189 -0.22%
1995-06-27 0 23.10 23.05 23.15 22.80 23.20 479,419 11,053,380 23.056 4.635 4.625 4.645 4.575 4.655 2,389,266 4.6263 0.22%
1995-06-26 0 23.05 23.05 23.10 23.00 23.25 347,848 8,020,863 23.059 4.625 4.625 4.635 4.615 4.665 1,733,559 4.6268 -1.07%
1995-06-23 0 23.30 23.25 23.30 23.15 23.30 612,453 14,210,946 23.203 4.675 4.665 4.675 4.645 4.675 3,052,263 4.6559 0.87%
1995-06-22 0 23.10 23.10 23.15 22.85 23.15 1,182,478 27,114,962 22.931 4.635 4.635 4.645 4.585 4.645 5,893,079 4.6012 -0.43%
1995-06-21 0 23.20 23.20 23.25 23.00 23.30 500,341 11,596,173 23.177 4.655 4.655 4.665 4.615 4.675 2,493,534 4.6505 -0.43%
1995-06-20 0 23.30 23.25 23.30 23.25 23.55 1,241,889 29,018,850 23.367 4.675 4.665 4.675 4.665 4.725 6,189,164 4.6887 -0.43%
1995-06-16 0 23.40 23.35 23.40 23.15 23.50 2,542,373 59,528,206 23.414 4.695 4.685 4.695 4.645 4.715 12,670,345 4.6982 1.08%
1995-06-15 0 23.15 23.15 23.20 23.10 23.30 944,688 21,886,235 23.168 4.645 4.645 4.655 4.635 4.675 4,708,012 4.6487 -0.64%
1995-06-14 0 23.30 23.25 23.30 23.15 23.30 1,071,645 24,869,548 23.207 4.675 4.665 4.675 4.645 4.675 5,340,724 4.6566 1.53%
1995-06-13 0 22.95 23.00 23.05 22.95 23.25 722,452 16,655,184 23.054 4.605 4.615 4.625 4.605 4.665 3,600,462 4.6258 -0.65%
1995-06-12 0 23.10 23.10 23.15 22.80 23.10 1,358,129 31,135,633 22.925 4.635 4.635 4.645 4.575 4.635 6,768,465 4.6001 -0.43%
1995-06-09 0 23.20 23.20 23.30 22.90 23.25 814,101 18,786,065 23.076 4.655 4.655 4.675 4.595 4.665 4,057,210 4.6303 0.65%
1995-06-08 0 23.05 23.00 23.05 22.90 23.05 1,091,249 25,047,152 22.953 4.625 4.615 4.625 4.595 4.625 5,438,424 4.6056 -0.22%
1995-06-07 0 23.10 23.05 23.10 23.00 23.30 1,116,540 25,723,482 23.039 4.635 4.625 4.635 4.615 4.675 5,564,466 4.6228 -0.65%
1995-06-06 0 23.25 23.20 23.25 23.10 23.50 1,412,148 32,969,598 23.347 4.665 4.655 4.665 4.635 4.715 7,037,678 4.6847 -0.21%
1995-06-05 0 23.30 23.25 23.30 23.25 23.55 2,498,067 58,485,861 23.412 4.675 4.665 4.675 4.665 4.725 12,449,539 4.6978 0.22%
1995-06-01 0 23.25 23.25 23.30 23.20 23.75 2,965,326 69,440,173 23.417 4.665 4.665 4.675 4.655 4.766 14,778,203 4.6988 0.22%
1995-05-31 0 23.20 23.15 23.25 22.80 23.40 2,167,710 50,388,609 23.245 4.655 4.645 4.665 4.575 4.695 10,803,149 4.6643 1.98%
1995-05-30 0 22.75 22.75 22.80 22.70 22.90 787,357 17,952,484 22.801 4.565 4.565 4.575 4.555 4.595 3,923,927 4.5751 -0.87%
1995-05-29 0 22.95 22.90 22.95 22.60 23.00 1,550,503 35,288,628 22.759 4.605 4.595 4.605 4.535 4.615 7,727,194 4.5668 -0.43%
1995-05-26 0 23.05 23.05 23.10 22.95 23.20 1,555,549 35,860,308 23.053 4.625 4.625 4.635 4.605 4.655 7,752,341 4.6257 -0.86%
1995-05-25 0 23.25 23.25 23.30 22.75 23.25 2,731,331 63,051,662 23.085 4.665 4.665 4.675 4.565 4.665 13,612,049 4.6320 1.09%
1995-05-24 0 23.00 23.00 23.05 22.95 23.60 3,154,473 73,334,616 23.248 4.615 4.615 4.625 4.605 4.735 15,720,849 4.6648 -1.29%
1995-05-23 0 23.30 23.30 23.35 22.90 23.35 4,259,167 98,575,577 23.144 4.675 4.675 4.685 4.595 4.685 21,226,278 4.6440 2.87%
1995-05-22 0 22.65 22.65 22.70 22.40 22.70 912,050 20,555,086 22.537 4.545 4.545 4.555 4.495 4.555 4,545,355 4.5222 0.44%
1995-05-19 0 22.55 22.50 22.55 22.20 22.60 2,888,454 64,688,973 22.396 4.525 4.515 4.525 4.455 4.535 14,395,098 4.4938 -1.74%
1995-05-18 0 22.95 22.90 22.95 22.75 23.00 1,303,274 29,839,303 22.896 4.605 4.595 4.605 4.565 4.615 6,495,086 4.5941 -0.65%
1995-05-17 0 23.10 23.05 23.10 22.90 23.20 2,555,981 58,903,357 23.045 4.635 4.625 4.635 4.595 4.655 12,738,163 4.6242 0.00%
1995-05-16 0 23.10 23.10 23.15 23.05 23.60 5,445,181 126,988,540 23.321 4.635 4.635 4.645 4.625 4.735 27,136,979 4.6795 0.43%
1995-05-15 0 23.00 23.00 23.05 22.45 23.20 5,404,281 123,762,528 22.901 4.615 4.615 4.625 4.505 4.655 26,933,147 4.5952 1.55%
1995-05-12 0 22.65 22.65 22.70 22.35 23.15 12,097,041 274,616,687 22.701 4.545 4.545 4.555 4.485 4.645 60,287,646 4.5551 2.49%
1995-05-11 0 22.10 22.05 22.10 21.90 22.35 8,096,910 179,074,837 22.116 4.434 4.424 4.434 4.394 4.485 40,352,318 4.4378 1.61%
1995-05-10 0 21.75 21.75 21.80 21.25 21.80 2,823,362 60,881,777 21.564 4.364 4.364 4.374 4.264 4.374 14,070,701 4.3268 2.35%
1995-05-09 0 21.25 21.20 21.30 21.15 21.35 1,581,626 33,582,947 21.233 4.264 4.254 4.274 4.244 4.284 7,882,300 4.2606 0.71%
1995-05-08 0 21.10 21.05 21.10 20.60 21.10 1,795,109 37,516,497 20.899 4.234 4.224 4.234 4.134 4.234 8,946,229 4.1936 2.43%
1995-05-05 0 20.60 20.50 20.55 20.40 20.65 1,115,278 22,879,102 20.514 4.134 4.113 4.123 4.093 4.144 5,558,176 4.1163 0.49%
1995-05-04 0 20.50 20.50 20.60 20.40 20.80 633,588 13,115,727 20.701 4.113 4.113 4.134 4.093 4.174 3,157,593 4.1537 -0.73%
1995-05-03 0 20.65 20.60 20.65 20.50 20.70 538,936 11,108,522 20.612 4.144 4.134 4.144 4.113 4.154 2,685,879 4.1359 0.98%
1995-05-02 0 20.45 20.40 20.50 20.30 20.70 1,084,972 22,192,551 20.454 4.103 4.093 4.113 4.073 4.154 5,407,141 4.1043 -0.97%
1995-05-01 0 20.65 20.60 20.65 20.60 20.90 460,195 9,544,198 20.739 4.144 4.134 4.144 4.134 4.194 2,293,459 4.1615 -1.90%
1995-04-28 0 21.05 21.05 21.10 20.80 21.10 605,510 12,663,151 20.913 4.224 4.224 4.234 4.174 4.234 3,017,661 4.1963 0.00%
1995-04-27 0 21.05 20.95 21.00 20.95 21.20 783,202 16,508,040 21.078 4.224 4.204 4.214 4.204 4.254 3,903,219 4.2293 0.48%
1995-04-26 0 20.95 20.90 20.95 20.70 21.05 1,361,180 28,448,161 20.900 4.204 4.194 4.204 4.154 4.224 6,783,670 4.1936 -1.18%
1995-04-25 0 21.20 21.20 21.25 21.20 21.40 786,150 16,729,924 21.281 4.254 4.254 4.264 4.254 4.294 3,917,911 4.2701 -0.93%
1995-04-24 0 21.40 21.40 21.45 21.30 21.70 736,186 15,786,302 21.443 4.294 4.294 4.304 4.274 4.354 3,668,907 4.3027 -0.70%
1995-04-21 0 21.55 21.55 21.65 21.50 21.65 576,027 12,427,968 21.575 4.324 4.324 4.344 4.314 4.344 2,870,728 4.3292 -0.23%
1995-04-20 0 21.60 21.60 21.65 21.60 21.85 700,312 15,223,691 21.738 4.334 4.334 4.344 4.334 4.384 3,490,123 4.3619 0.47%
1995-04-19 0 21.50 21.45 21.50 21.40 21.70 630,016 13,596,646 21.581 4.314 4.304 4.314 4.294 4.354 3,139,791 4.3304 -1.60%
1995-04-18 0 21.85 21.80 21.85 21.60 21.95 1,536,210 33,563,198 21.848 4.384 4.374 4.384 4.334 4.404 7,655,962 4.3839 0.92%
1995-04-13 0 21.65 21.65 21.70 21.15 21.75 927,500 19,976,087 21.538 4.344 4.344 4.354 4.244 4.364 4,622,353 4.3216 2.36%
1995-04-12 0 21.15 21.15 21.20 21.00 21.25 372,867 7,883,676 21.143 4.244 4.244 4.254 4.214 4.264 1,858,246 4.2425 -0.70%
1995-04-11 0 21.30 21.25 21.30 21.05 21.35 522,946 11,121,710 21.267 4.274 4.264 4.274 4.224 4.284 2,606,190 4.2674 0.95%
1995-04-10 0 21.10 21.05 21.10 20.95 21.25 1,306,734 27,543,937 21.078 4.234 4.224 4.234 4.204 4.264 6,512,330 4.2295 -0.47%
1995-04-07 0 21.20 21.15 21.20 20.85 21.35 1,364,295 28,787,012 21.100 4.254 4.244 4.254 4.184 4.284 6,799,194 4.2339 0.00%
1995-04-06 0 21.20 21.10 21.30 21.05 21.80 1,869,414 39,977,701 21.385 4.254 4.234 4.274 4.224 4.374 9,316,540 4.2910 -2.08%
1995-04-04 0 21.65 21.65 21.70 21.55 21.75 1,912,828 41,433,807 21.661 4.344 4.344 4.354 4.324 4.364 9,532,901 4.3464 0.46%
1995-04-03 0 21.55 21.60 21.65 21.20 21.85 1,858,068 39,879,088 21.463 4.324 4.334 4.344 4.254 4.384 9,259,996 4.3066 -1.37%
1995-03-31 0 21.85 21.85 21.90 21.75 22.15 1,635,609 35,764,570 21.866 4.384 4.384 4.394 4.364 4.445 8,151,334 4.3876 0.23%
1995-03-30 0 21.80 21.75 21.80 21.75 22.00 1,452,543 31,759,425 21.865 4.374 4.364 4.374 4.364 4.414 7,238,993 4.3873 -0.91%
1995-03-29 0 22.00 22.00 22.05 21.80 22.10 2,166,661 47,553,578 21.948 4.414 4.414 4.424 4.374 4.434 10,797,921 4.4040 -0.90%
1995-03-28 0 22.20 22.15 22.30 22.20 22.50 2,203,334 49,160,584 22.312 4.455 4.445 4.475 4.455 4.515 10,980,687 4.4770 -0.22%
1995-03-27 0 22.25 22.25 22.30 22.20 22.70 2,582,033 57,771,698 22.375 4.465 4.465 4.475 4.455 4.555 12,867,997 4.4896 1.37%
1995-03-24 0 21.95 21.95 22.00 21.70 22.05 1,285,584 28,237,115 21.964 4.404 4.404 4.414 4.354 4.424 6,406,925 4.4073 0.46%
1995-03-23 0 21.85 21.85 21.90 21.85 22.05 1,693,371 37,151,813 21.940 4.384 4.384 4.394 4.384 4.424 8,439,200 4.4023 -0.68%
1995-03-22 0 22.00 21.95 22.00 21.80 22.20 1,848,648 40,665,067 21.997 4.414 4.404 4.414 4.374 4.455 9,213,049 4.4139 -0.23%
1995-03-21 0 22.05 22.05 22.10 21.80 22.50 4,999,980 110,896,952 22.179 4.424 4.424 4.434 4.374 4.515 24,918,245 4.4504 0.92%
1995-03-20 0 21.85 21.80 21.85 21.20 21.85 4,231,957 91,521,295 21.626 4.384 4.374 4.384 4.254 4.384 21,090,672 4.3394 3.31%
1995-03-17 0 21.15 21.10 21.15 20.70 21.20 4,907,584 101,645,608 20.712 4.244 4.234 4.244 4.154 4.254 24,457,774 4.1560 3.93%
1995-03-16 0 20.35 20.35 20.40 20.35 20.95 1,481,734 30,526,709 20.602 4.083 4.083 4.093 4.083 4.204 7,384,472 4.1339 -1.21%
1995-03-15 0 20.60 20.60 20.65 20.35 20.80 3,438,894 70,356,790 20.459 4.134 4.134 4.144 4.083 4.174 17,138,309 4.1052 2.23%
1995-03-14 0 20.15 20.15 20.20 20.05 20.30 519,638 10,491,492 20.190 4.043 4.043 4.053 4.023 4.073 2,589,704 4.0512 0.00%
1995-03-13 0 20.15 20.10 20.15 20.05 20.50 614,400 12,389,100 20.165 4.043 4.033 4.043 4.023 4.113 3,061,966 4.0461 0.50%
1995-03-10 0 20.05 20.00 20.05 20.00 20.25 705,540 14,179,974 20.098 4.023 4.013 4.023 4.013 4.063 3,516,178 4.0328 -0.99%
1995-03-09 0 20.25 20.25 20.30 20.15 20.50 786,307 15,944,549 20.278 4.063 4.063 4.073 4.043 4.113 3,918,694 4.0688 0.25%
1995-03-08 0 20.20 20.15 20.20 20.05 20.40 1,330,500 26,898,310 20.217 4.053 4.043 4.053 4.023 4.093 6,630,771 4.0566 -1.70%
1995-03-07 0 20.55 20.55 20.60 20.30 20.70 711,378 14,634,193 20.572 4.123 4.123 4.134 4.073 4.154 3,545,272 4.1278 0.24%
1995-03-06 0 20.50 20.40 20.55 20.50 20.80 704,930 14,535,783 20.620 4.113 4.093 4.123 4.113 4.174 3,513,138 4.1376 -1.44%
1995-03-03 0 20.80 20.75 20.80 20.60 20.80 1,090,200 22,581,100 20.713 4.174 4.164 4.174 4.134 4.174 5,433,196 4.1561 0.00%
1995-03-02 0 20.80 20.75 20.80 20.75 21.00 682,000 14,216,440 20.845 4.174 4.164 4.174 4.164 4.214 3,398,862 4.1827 -0.24%
1995-03-01 0 20.85 20.80 20.85 20.75 21.10 1,211,300 25,259,085 20.853 4.184 4.174 4.184 4.164 4.234 6,036,718 4.1842 -0.95%
1995-02-28 0 21.05 21.05 21.10 20.85 21.10 1,854,250 38,956,155 21.009 4.224 4.224 4.234 4.184 4.234 9,240,968 4.2156 2.18%
1995-02-27 0 20.60 20.60 20.65 20.40 20.90 2,340,550 48,234,125 20.608 4.134 4.134 4.144 4.093 4.194 11,664,526 4.1351 -1.67%
1995-02-24 0 20.95 20.95 21.00 20.80 21.40 12,288,100 258,079,110 21.002 4.204 4.204 4.214 4.174 4.294 61,239,821 4.2142 0.00%
1995-02-23 0 20.95 20.90 20.95 20.90 21.45 1,713,152 36,095,438 21.070 4.204 4.194 4.204 4.194 4.304 8,537,782 4.2277 -0.24%
1995-02-22 0 21.00 20.95 21.00 20.70 21.60 1,294,200 27,498,500 21.247 4.214 4.204 4.214 4.154 4.334 6,449,864 4.2634 -1.64%
1995-02-21 0 21.35 21.35 21.40 20.90 21.45 2,355,900 50,271,875 21.339 4.284 4.284 4.294 4.194 4.304 11,741,025 4.2817 2.64%
1995-02-20 0 20.80 20.80 20.85 20.70 21.05 1,832,800 38,207,690 20.847 4.174 4.174 4.184 4.154 4.224 9,134,068 4.1830 -2.12%
1995-02-17 0 21.25 21.20 21.30 21.00 21.40 2,414,550 51,223,668 21.215 4.264 4.254 4.274 4.214 4.294 12,033,318 4.2568 0.24%
1995-02-16 0 21.20 21.10 21.20 21.10 21.85 5,830,432 125,208,112 21.475 4.254 4.234 4.254 4.234 4.384 29,056,942 4.3091 1.66%
1995-02-15 0 25.65 25.65 25.70 25.40 25.75 3,854,874 98,709,994 25.607 4.185 4.185 4.193 4.144 4.201 23,629,465 4.1774 0.59%
1995-02-14 0 25.50 25.45 25.50 25.30 25.90 2,771,267 70,975,300 25.611 4.160 4.152 4.160 4.127 4.225 16,987,211 4.1782 -1.35%
1995-02-13 0 25.85 25.80 25.85 25.30 26.05 2,900,353 74,700,982 25.756 4.217 4.209 4.217 4.127 4.250 17,778,477 4.2018 1.37%
1995-02-10 0 25.50 25.45 25.50 25.25 26.05 4,561,150 117,167,990 25.688 4.160 4.152 4.160 4.119 4.250 27,958,770 4.1907 0.00%
1995-02-09 0 25.50 25.45 25.50 24.40 25.75 5,515,141 139,398,251 25.276 4.160 4.152 4.160 3.981 4.201 33,806,509 4.1234 3.66%
1995-02-08 0 24.60 24.60 - 23.40 24.80 2,393,382 57,316,337 23.948 4.013 4.013 - 3.817 4.046 14,670,865 3.9068 3.14%
1995-02-07 0 23.85 23.80 23.85 23.60 24.60 4,238,505 102,468,455 24.176 3.891 3.883 3.891 3.850 4.013 25,981,033 3.9440 -0.21%
1995-02-06 0 23.90 23.80 23.85 23.25 23.95 3,165,707 75,078,617 23.716 3.899 3.883 3.891 3.793 3.907 19,405,035 3.8690 2.80%
1995-02-03 0 23.25 23.20 23.25 22.90 23.95 2,404,114 56,372,248 23.448 3.793 3.785 3.793 3.736 3.907 14,736,650 3.8253 -1.90%
1995-01-30 0 23.70 23.70 23.75 22.90 23.75 1,177,051 27,461,292 23.331 3.866 3.866 3.875 3.736 3.875 7,215,044 3.8061 0.85%
1995-01-27 0 23.50 23.50 23.55 22.50 23.65 5,238,806 121,096,084 23.115 3.834 3.834 3.842 3.671 3.858 32,112,641 3.7710 -0.84%
1995-01-26 0 23.70 23.70 23.75 23.45 25.60 11,422,525 276,071,644 24.169 3.866 3.866 3.875 3.826 4.176 70,017,375 3.9429 -7.06%
1995-01-25 0 25.50 25.45 25.50 25.10 26.00 9,599,245 245,266,968 25.551 4.160 4.152 4.160 4.095 4.242 58,841,100 4.1683 -0.97%
1995-01-24 0 25.75 25.70 25.75 25.35 26.20 2,401,285 61,517,564 25.619 4.201 4.193 4.201 4.136 4.274 14,719,309 4.1794 -0.96%
1995-01-23 0 26.00 25.95 26.00 25.90 27.70 2,486,506 65,911,583 26.508 4.242 4.233 4.242 4.225 4.519 15,241,693 4.3244 -6.98%
1995-01-20 0 27.95 27.90 27.95 27.50 28.00 1,782,610 49,472,746 27.753 4.560 4.552 4.560 4.486 4.568 10,926,977 4.5276 -1.24%
1995-01-19 0 28.30 28.30 28.35 28.30 29.10 1,134,863 32,680,365 28.797 4.617 4.617 4.625 4.617 4.747 6,956,442 4.6979 -2.25%
1995-01-18 0 28.95 28.90 28.95 28.80 29.10 901,359 26,121,512 28.980 4.723 4.715 4.723 4.698 4.747 5,525,117 4.7278 -0.69%
1995-01-17 0 29.15 29.10 29.15 28.90 29.40 3,616,361 105,496,882 29.172 4.755 4.747 4.755 4.715 4.796 22,167,437 4.7591 1.75%
1995-01-16 0 28.65 28.60 28.65 28.40 29.00 1,576,126 45,125,749 28.631 4.674 4.666 4.674 4.633 4.731 9,661,279 4.6708 1.96%
1995-01-13 0 28.10 28.05 28.10 27.80 29.25 2,804,810 80,282,244 28.623 4.584 4.576 4.584 4.535 4.772 17,192,821 4.6695 -4.91%
1995-01-12 0 29.55 29.60 29.65 29.35 30.00 907,019 26,934,712 29.696 4.821 4.829 4.837 4.788 4.894 5,559,812 4.8445 0.51%
1995-01-11 0 29.40 29.40 29.50 29.35 30.60 2,284,249 68,782,901 30.112 4.796 4.796 4.813 4.788 4.992 14,001,906 4.9124 0.17%
1995-01-10 0 29.35 29.35 29.40 28.80 29.60 1,974,400 57,533,607 29.140 4.788 4.788 4.796 4.698 4.829 12,102,605 4.7538 -1.01%
1995-01-09 0 29.65 29.60 29.70 29.45 29.90 1,277,784 37,919,519 29.676 4.837 4.829 4.845 4.804 4.878 7,832,514 4.8413 -0.34%
1995-01-06 0 29.75 29.70 29.75 29.55 30.20 1,440,194 42,977,736 29.842 4.853 4.845 4.853 4.821 4.927 8,828,048 4.8683 -2.14%
1995-01-05 0 30.40 30.40 30.50 30.30 30.90 596,593 18,180,463 30.474 4.959 4.959 4.976 4.943 5.041 3,656,974 4.9715 0.33%
1995-01-04 0 30.30 30.30 30.40 29.55 30.40 960,854 28,793,758 29.967 4.943 4.943 4.959 4.821 4.959 5,889,808 4.8887 1.68%
1995-01-03 0 29.80 29.75 29.80 29.75 30.60 1,610,925 48,424,373 30.060 4.862 4.853 4.862 4.853 4.992 9,874,589 4.9039 -3.56%
1994-12-30 0 30.90 30.80 30.90 30.90 31.40 598,941 18,654,215 31.145 5.041 5.025 5.041 5.041 5.123 3,671,367 5.0810 0.00%
1994-12-29 0 30.90 30.80 30.90 30.50 31.00 1,043,641 32,117,857 30.775 5.041 5.025 5.041 4.976 5.057 6,397,272 5.0206 -0.96%
1994-12-28 0 31.20 31.00 31.20 31.20 31.70 680,613 21,461,627 31.533 5.090 5.057 5.090 5.090 5.171 4,171,997 5.1442 0.00%
1994-12-23 0 31.20 31.20 31.40 30.90 31.70 1,780,855 55,690,795 31.272 5.090 5.090 5.123 5.041 5.171 10,916,220 5.1017 -1.58%
1994-12-22 0 31.70 31.70 31.80 31.50 32.10 2,183,724 69,499,418 31.826 5.171 5.171 5.188 5.139 5.237 13,385,711 5.1921 1.28%
1994-12-21 0 31.30 31.20 31.30 30.40 31.40 2,975,827 92,593,040 31.115 5.106 5.090 5.106 4.959 5.123 18,241,115 5.0761 1.62%
1994-12-20 0 30.80 30.70 30.80 28.90 30.80 2,870,273 86,237,689 30.045 5.025 5.008 5.025 4.715 5.025 17,594,094 4.9015 5.30%
1994-12-19 0 29.25 29.20 29.25 29.25 30.60 3,052,466 91,167,439 29.867 4.772 4.764 4.772 4.772 4.992 18,710,894 4.8724 0.17%
1994-12-16 0 29.20 29.20 29.25 29.00 29.65 1,486,447 43,490,372 29.258 4.764 4.764 4.772 4.731 4.837 9,111,568 4.7731 -0.34%
1994-12-15 0 29.30 29.20 29.40 28.50 29.40 2,317,856 66,621,981 28.743 4.780 4.764 4.796 4.649 4.796 14,207,909 4.6891 4.64%
1994-12-14 0 28.00 28.10 28.20 27.80 28.30 1,489,680 41,799,826 28.060 4.568 4.584 4.601 4.535 4.617 9,131,386 4.5776 0.90%
1994-12-13 0 27.75 27.65 27.75 27.35 27.75 1,075,643 29,577,170 27.497 4.527 4.511 4.527 4.462 4.527 6,593,437 4.4859 1.46%
1994-12-12 0 27.35 27.35 27.40 27.20 28.15 1,400,854 38,441,683 27.442 4.462 4.462 4.470 4.437 4.592 8,586,903 4.4768 -1.26%
1994-12-09 0 27.70 27.65 27.70 27.30 28.00 2,763,558 76,491,875 27.679 4.519 4.511 4.519 4.454 4.568 16,939,956 4.5155 -3.48%
1994-12-08 0 28.70 28.60 28.70 28.70 29.60 1,572,359 45,682,136 29.053 4.682 4.666 4.682 4.682 4.829 9,638,189 4.7397 -3.37%
1994-12-07 0 29.70 29.70 29.90 29.70 30.00 1,490,727 44,595,502 29.915 4.845 4.845 4.878 4.845 4.894 9,137,804 4.8803 -1.66%
1994-12-06 0 30.20 30.10 30.20 29.50 30.30 2,535,200 75,759,504 29.883 4.927 4.910 4.927 4.813 4.943 15,540,176 4.8751 -0.98%
1994-12-05 0 30.50 30.40 30.50 30.30 31.40 1,187,968 36,725,019 30.914 4.976 4.959 4.976 4.943 5.123 7,281,963 5.0433 -1.61%
1994-12-02 0 31.00 30.90 31.00 30.60 31.40 2,447,333 75,828,832 30.984 5.057 5.041 5.057 4.992 5.123 15,001,572 5.0547 -2.21%
1994-12-01 0 31.70 31.60 31.70 31.60 32.20 1,246,280 39,735,860 31.884 5.171 5.155 5.171 5.155 5.253 7,639,401 5.2014 0.00%
1994-11-30 0 31.70 31.50 31.60 31.60 32.20 1,576,473 50,149,145 31.811 5.171 5.139 5.155 5.155 5.253 9,663,406 5.1896 -2.16%
1994-11-29 0 32.40 32.30 32.50 32.40 32.70 942,850 30,654,535 32.513 5.286 5.269 5.302 5.286 5.335 5,779,447 5.3041 0.00%
1994-11-28 0 32.40 32.40 32.60 32.30 32.90 862,651 28,169,597 32.655 5.286 5.286 5.318 5.269 5.367 5,287,846 5.3272 -0.61%
1994-11-25 0 32.60 32.60 32.70 32.30 32.80 785,350 25,565,860 32.553 5.318 5.318 5.335 5.269 5.351 4,814,010 5.3107 0.00%
1994-11-24 0 32.60 32.50 32.60 32.30 33.00 2,074,455 68,028,392 32.793 5.318 5.302 5.318 5.269 5.384 12,715,918 5.3499 1.24%
1994-11-23 0 32.20 32.20 32.30 29.80 32.40 2,976,190 94,604,914 31.787 5.253 5.253 5.269 4.862 5.286 18,243,340 5.1857 -2.42%
1994-11-22 0 33.00 32.90 33.00 32.80 33.50 2,016,347 66,766,140 33.112 5.384 5.367 5.384 5.351 5.465 12,359,730 5.4019 -2.65%
1994-11-21 0 33.90 33.90 34.00 33.70 34.10 1,178,396 39,945,903 33.899 5.530 5.530 5.547 5.498 5.563 7,223,289 5.5302 -0.88%
1994-11-18 0 34.20 34.20 34.30 34.10 34.60 1,568,736 53,789,909 34.289 5.579 5.579 5.596 5.563 5.645 9,615,980 5.5938 -1.44%
1994-11-17 0 34.70 34.70 34.80 34.70 35.40 1,429,324 50,124,454 35.069 5.661 5.661 5.677 5.661 5.775 8,761,418 5.7210 -1.14%
1994-11-16 0 35.10 35.10 35.20 34.70 35.10 2,352,496 81,956,526 34.838 5.726 5.726 5.742 5.661 5.726 14,420,244 5.6834 0.86%
1994-11-15 0 34.80 34.70 34.80 34.10 34.90 2,059,406 71,023,536 34.487 5.677 5.661 5.677 5.563 5.694 12,623,671 5.6262 2.65%
1994-11-14 0 33.90 33.80 33.90 33.80 33.90 789,330 26,741,940 33.879 5.530 5.514 5.530 5.514 5.530 4,838,406 5.5270 0.00%
1994-11-11 0 33.90 33.90 34.00 33.80 34.10 851,300 28,873,805 33.917 5.530 5.530 5.547 5.514 5.563 5,218,268 5.5332 -0.59%
1994-11-10 0 34.10 34.00 34.10 34.00 34.20 701,164 23,909,448 34.100 5.563 5.547 5.563 5.547 5.579 4,297,969 5.5630 -0.29%
1994-11-09 0 34.20 34.20 34.30 33.90 34.20 1,310,771 44,634,711 34.052 5.579 5.579 5.596 5.530 5.579 8,034,716 5.5552 0.88%
1994-11-08 0 33.90 33.90 34.00 33.70 34.00 927,400 31,417,775 33.877 5.530 5.530 5.547 5.498 5.547 5,684,743 5.5267 0.30%
1994-11-07 0 33.80 33.70 33.80 33.60 34.00 649,525 21,937,039 33.774 5.514 5.498 5.514 5.481 5.547 3,981,435 5.5098 -0.29%
1994-11-04 0 33.90 33.90 34.00 33.80 34.40 1,126,420 38,293,460 33.996 5.530 5.530 5.547 5.514 5.612 6,904,688 5.5460 0.30%
1994-11-03 0 33.80 33.70 33.80 33.40 33.90 694,088 23,425,481 33.750 5.514 5.498 5.514 5.449 5.530 4,254,595 5.5059 0.90%
1994-11-02 0 33.50 33.40 33.50 33.10 33.50 350,867 11,712,917 33.383 5.465 5.449 5.465 5.400 5.465 2,150,732 5.4460 0.00%
1994-11-01 0 33.50 33.50 33.60 33.40 34.00 977,856 32,965,262 33.712 5.465 5.465 5.481 5.449 5.547 5,994,026 5.4997 -0.30%
1994-10-31 0 33.60 33.50 33.60 33.20 33.60 2,177,457 72,855,371 33.459 5.481 5.465 5.481 5.416 5.481 13,347,296 5.4584 2.13%
1994-10-28 0 32.90 32.80 32.90 32.90 33.20 686,828 22,707,258 33.061 5.367 5.351 5.367 5.367 5.416 4,210,093 5.3935 0.30%
1994-10-27 0 32.80 32.80 32.90 32.70 32.90 655,150 21,522,370 32.851 5.351 5.351 5.367 5.335 5.367 4,015,914 5.3593 0.31%
1994-10-26 0 32.70 32.70 32.80 32.60 33.00 558,782 18,335,108 32.813 5.335 5.335 5.351 5.318 5.384 3,425,201 5.3530 0.00%
1994-10-25 0 32.70 32.60 32.80 32.60 33.10 611,246 20,154,553 32.973 5.335 5.318 5.351 5.318 5.400 3,746,793 5.3791 -0.91%
1994-10-24 0 33.00 32.90 33.00 32.60 33.00 851,044 27,854,973 32.730 5.384 5.367 5.384 5.318 5.384 5,216,698 5.3396 0.00%
1994-10-21 0 33.00 32.90 33.10 32.50 33.10 755,650 24,790,530 32.807 5.384 5.367 5.400 5.302 5.400 4,631,956 5.3521 0.30%
1994-10-20 0 32.90 32.90 33.00 32.70 33.00 570,604 18,789,303 32.929 5.367 5.367 5.384 5.335 5.384 3,497,667 5.3720 0.61%
1994-10-19 0 32.70 32.60 32.70 32.60 33.10 2,129,136 69,495,329 32.640 5.335 5.318 5.335 5.318 5.400 13,051,100 5.3249 -1.21%
1994-10-18 0 33.10 33.00 33.10 33.00 33.20 576,797 19,120,394 33.149 5.400 5.384 5.400 5.384 5.416 3,535,629 5.4079 -0.60%
1994-10-17 0 33.30 33.30 33.40 33.20 33.50 2,014,330 67,191,264 33.357 5.433 5.433 5.449 5.416 5.465 12,347,366 5.4417 0.00%
1994-10-14 0 33.30 33.30 33.40 33.00 33.50 2,080,425 69,108,602 33.219 5.433 5.433 5.449 5.384 5.465 12,752,513 5.4192 1.52%
1994-10-12 0 32.80 32.80 32.90 32.50 32.90 1,646,657 53,886,353 32.725 5.351 5.351 5.367 5.302 5.367 10,093,618 5.3387 1.23%
1994-10-11 0 32.40 32.40 32.50 32.30 32.50 431,628 13,991,399 32.415 5.286 5.286 5.302 5.269 5.302 2,645,777 5.2882 0.93%
1994-10-10 0 32.10 32.00 32.10 31.90 32.50 454,150 14,594,490 32.136 5.237 5.220 5.237 5.204 5.302 2,783,832 5.2426 -0.62%
1994-10-07 0 32.30 32.30 32.50 31.80 32.50 863,719 27,715,804 32.089 5.269 5.269 5.302 5.188 5.302 5,294,393 5.2349 0.00%
1994-10-06 0 32.30 32.20 32.30 32.20 32.50 630,677 20,384,420 32.321 5.269 5.253 5.269 5.253 5.302 3,865,901 5.2729 -0.92%
1994-10-05 0 32.60 32.40 32.60 32.30 32.60 1,091,157 35,379,399 32.424 5.318 5.286 5.318 5.269 5.318 6,688,534 5.2896 -0.61%
1994-10-04 0 32.80 32.80 32.90 32.70 33.00 655,849 21,557,118 32.869 5.351 5.351 5.367 5.335 5.384 4,020,199 5.3622 -0.30%
1994-10-03 0 32.90 32.90 33.00 32.70 33.10 514,251 16,946,451 32.954 5.367 5.367 5.384 5.335 5.400 3,152,237 5.3760 -0.30%
1994-09-30 0 33.00 33.00 33.10 32.90 33.30 705,463 23,335,171 33.078 5.384 5.384 5.400 5.367 5.433 4,324,321 5.3963 -1.49%
1994-09-29 0 33.50 33.40 33.50 33.40 33.80 863,021 28,926,858 33.518 5.465 5.449 5.465 5.449 5.514 5,290,114 5.4681 0.00%
1994-09-28 0 33.50 33.40 33.50 33.40 33.60 981,125 32,855,100 33.487 5.465 5.449 5.465 5.449 5.481 6,014,064 5.4630 0.30%
1994-09-27 0 33.40 33.30 33.40 33.20 33.40 388,925 12,938,003 33.266 5.449 5.433 5.449 5.416 5.449 2,384,018 5.4270 0.00%
1994-09-26 0 33.40 33.40 33.50 33.30 33.50 443,352 14,809,776 33.404 5.449 5.449 5.465 5.433 5.465 2,717,643 5.4495 0.30%
1994-09-23 0 33.30 33.20 33.30 33.10 33.40 1,123,400 37,349,830 33.247 5.433 5.416 5.433 5.400 5.449 6,886,176 5.4239 0.00%
1994-09-22 0 33.30 33.20 33.30 33.10 33.50 1,926,802 63,992,499 33.212 5.433 5.416 5.433 5.400 5.465 11,810,840 5.4181 -1.77%
1994-09-20 0 33.90 33.90 34.00 33.90 34.40 585,002 19,948,086 34.099 5.530 5.530 5.547 5.530 5.612 3,585,924 5.5629 -1.17%
1994-09-19 0 34.30 34.20 34.30 34.10 34.40 496,992 17,047,058 34.300 5.596 5.579 5.596 5.563 5.612 3,046,443 5.5957 -0.87%
1994-09-16 0 34.60 34.60 34.70 34.30 34.90 1,339,919 46,257,783 34.523 5.645 5.645 5.661 5.596 5.694 8,213,386 5.6320 0.87%
1994-09-15 0 34.30 34.30 34.40 33.40 34.50 1,170,554 39,767,372 33.973 5.596 5.596 5.612 5.449 5.628 7,175,219 5.5423 1.48%
1994-09-14 0 33.80 33.70 33.80 33.70 34.70 1,325,580 45,460,975 34.295 5.514 5.498 5.514 5.498 5.661 8,125,492 5.5949 -1.17%
1994-09-13 0 34.20 34.20 34.30 33.60 34.50 1,249,907 42,586,465 34.072 5.579 5.579 5.596 5.481 5.628 7,661,634 5.5584 -0.29%
1994-09-12 0 34.30 34.10 34.30 34.00 34.60 2,482,239 84,948,173 34.222 5.596 5.563 5.596 5.547 5.645 15,215,538 5.5830 -2.56%
1994-09-09 0 35.20 35.20 35.30 35.10 36.00 2,598,806 91,886,251 35.357 5.742 5.742 5.759 5.726 5.873 15,930,066 5.7681 0.00%
1994-09-08 0 35.20 35.10 35.20 34.80 35.30 3,102,530 108,786,610 35.064 5.742 5.726 5.742 5.677 5.759 19,017,775 5.7203 1.15%
1994-09-07 0 34.80 34.70 34.80 34.30 35.10 5,910,957 205,780,197 34.813 5.677 5.661 5.677 5.596 5.726 36,232,767 5.6794 2.05%
1994-09-06 0 34.10 34.10 34.20 32.90 34.30 1,968,657 65,790,017 33.419 5.563 5.563 5.579 5.367 5.596 12,067,401 5.4519 2.40%
1994-09-05 0 33.30 33.30 33.40 32.40 33.40 3,258,035 108,051,845 33.165 5.433 5.433 5.449 5.286 5.449 19,970,983 5.4104 2.78%
1994-09-02 0 32.40 32.30 32.40 31.90 32.50 1,027,800 33,193,080 32.295 5.286 5.269 5.286 5.204 5.302 6,300,171 5.2686 1.25%
1994-09-01 0 32.00 32.00 32.10 31.50 32.70 1,461,015 46,899,543 32.101 5.220 5.220 5.237 5.139 5.335 8,955,676 5.2369 0.95%
1994-08-31 0 31.70 31.60 31.70 31.10 31.70 1,752,350 55,217,880 31.511 5.171 5.155 5.171 5.074 5.171 10,741,491 5.1406 2.59%
1994-08-30 0 30.90 30.80 30.90 30.80 31.30 1,772,837 55,074,735 31.066 5.041 5.025 5.041 5.025 5.106 10,867,071 5.0680 0.65%
1994-08-26 0 30.70 30.70 30.80 30.60 30.80 1,590,577 48,744,330 30.646 5.008 5.008 5.025 4.992 5.025 9,749,861 4.9995 0.00%
1994-08-25 0 30.70 30.60 30.70 30.70 31.00 854,450 26,398,840 30.896 5.008 4.992 5.008 5.008 5.057 5,237,576 5.0403 0.00%
1994-08-24 0 30.70 30.60 30.70 30.40 30.80 1,846,800 56,532,825 30.611 5.008 4.992 5.008 4.959 5.025 11,320,447 4.9939 -0.32%
1994-08-23 0 30.80 30.80 30.90 30.70 31.40 1,045,210 32,435,836 31.033 5.025 5.025 5.041 5.008 5.123 6,406,890 5.0626 -1.91%
1994-08-22 0 31.40 31.30 31.40 31.30 31.70 637,087 20,007,174 31.404 5.123 5.106 5.123 5.106 5.171 3,905,193 5.1232 0.00%
1994-08-19 0 31.40 31.30 31.40 31.20 31.60 1,119,006 35,130,932 31.395 5.123 5.106 5.123 5.090 5.155 6,859,242 5.1217 -0.95%
1994-08-18 0 31.70 31.60 31.70 31.60 31.90 560,172 17,764,898 31.713 5.171 5.155 5.171 5.155 5.204 3,433,722 5.1737 -0.63%
1994-08-17 0 31.90 31.80 31.90 31.50 32.10 1,189,965 37,859,362 31.816 5.204 5.188 5.204 5.139 5.237 7,294,204 5.1903 0.95%
1994-08-16 0 31.60 31.50 31.60 31.40 31.80 861,725 27,217,898 31.585 5.155 5.139 5.155 5.123 5.188 5,282,170 5.1528 -0.94%
1994-08-15 0 31.90 31.80 31.90 31.70 32.20 391,295 12,491,031 31.922 5.204 5.188 5.204 5.171 5.253 2,398,546 5.2078 0.00%
1994-08-12 0 31.90 31.80 31.90 31.80 32.10 755,500 24,108,065 31.910 5.204 5.188 5.204 5.188 5.237 4,631,036 5.2058 -0.62%
1994-08-11 0 32.10 32.20 32.30 31.80 32.40 1,894,720 60,540,849 31.952 5.237 5.253 5.269 5.188 5.286 11,614,185 5.2127 -0.31%
1994-08-10 0 32.20 32.10 32.20 31.70 32.40 1,260,327 40,366,632 32.029 5.253 5.237 5.253 5.171 5.286 7,725,506 5.2251 2.22%
1994-08-09 0 31.50 31.40 31.50 31.40 32.10 958,721 30,427,095 31.737 5.139 5.123 5.139 5.123 5.237 5,876,733 5.1776 -1.25%
1994-08-08 0 31.90 31.80 31.90 31.90 32.40 657,823 21,157,198 32.162 5.204 5.188 5.204 5.204 5.286 4,032,299 5.2469 -1.24%
1994-08-05 0 32.30 32.20 32.30 32.10 32.80 1,926,348 61,985,382 32.178 5.269 5.253 5.269 5.237 5.351 11,808,057 5.2494 -0.31%
1994-08-04 0 32.40 32.30 32.40 32.10 32.70 833,438 27,076,248 32.487 5.286 5.269 5.286 5.237 5.335 5,108,778 5.2999 0.23%
1994-08-03 0 32.60 32.50 32.60 32.60 32.90 1,047,174 34,265,650 32.722 5.273 5.257 5.273 5.273 5.322 6,473,537 5.2932 0.00%
1994-08-02 0 32.60 32.60 32.70 32.60 32.90 1,965,367 64,325,561 32.730 5.273 5.273 5.290 5.273 5.322 12,149,725 5.2944 -0.31%
1994-08-01 0 32.70 32.60 32.80 32.30 32.80 1,341,635 43,824,628 32.665 5.290 5.273 5.306 5.225 5.306 8,293,869 5.2840 1.87%
1994-07-29 0 32.10 32.00 32.10 32.00 32.40 1,173,813 37,690,506 32.109 5.193 5.176 5.193 5.176 5.241 7,256,408 5.1941 -0.31%
1994-07-28 0 32.20 32.10 32.20 32.10 32.70 1,525,477 49,578,663 32.500 5.209 5.193 5.209 5.193 5.290 9,430,364 5.2573 -0.92%
1994-07-27 0 32.50 32.40 32.60 32.10 32.60 1,282,928 41,485,665 32.337 5.257 5.241 5.273 5.193 5.273 7,930,947 5.2309 1.88%
1994-07-26 0 31.90 31.70 32.10 31.00 32.30 1,700,244 54,051,851 31.791 5.160 5.128 5.193 5.015 5.225 10,510,758 5.1425 1.59%
1994-07-25 0 31.40 31.20 31.30 31.20 31.80 1,491,100 46,993,625 31.516 5.079 5.047 5.063 5.047 5.144 9,217,848 5.0981 -0.95%
1994-07-22 0 31.70 31.70 31.80 31.20 32.30 1,851,150 58,646,105 31.681 5.128 5.128 5.144 5.047 5.225 11,443,645 5.1248 -1.86%
1994-07-21 0 32.30 32.30 32.40 31.60 33.00 2,824,726 91,239,328 32.300 5.225 5.225 5.241 5.112 5.338 17,462,206 5.2250 -3.29%
1994-07-20 0 33.40 33.20 33.30 33.30 34.00 1,929,829 65,207,841 33.789 5.403 5.371 5.387 5.387 5.500 11,930,032 5.4659 -1.18%
1994-07-19 0 33.80 33.70 33.80 33.30 34.30 1,852,610 62,366,192 33.664 5.468 5.451 5.468 5.387 5.548 11,452,671 5.4456 -0.29%
1994-07-18 0 33.90 33.90 34.00 33.70 34.20 2,088,803 70,888,091 33.937 5.484 5.484 5.500 5.451 5.532 12,912,795 5.4898 1.50%
1994-07-15 0 33.40 33.30 33.40 32.50 33.40 2,908,994 96,081,597 33.029 5.403 5.387 5.403 5.257 5.403 17,983,143 5.3429 4.70%
1994-07-14 0 31.90 31.90 32.00 31.80 33.00 1,419,863 46,006,864 32.402 5.160 5.160 5.176 5.144 5.338 8,777,467 5.2415 -0.93%
1994-07-13 0 32.20 32.10 32.20 31.60 32.20 1,614,475 51,368,918 31.818 5.209 5.193 5.209 5.112 5.209 9,980,541 5.1469 2.88%
1994-07-12 0 31.30 31.10 31.20 30.60 31.40 1,338,450 41,681,305 31.141 5.063 5.031 5.047 4.950 5.079 8,274,179 5.0375 2.29%
1994-07-11 0 30.60 30.60 30.70 30.50 31.10 519,790 16,031,923 30.843 4.950 4.950 4.966 4.934 5.031 3,213,296 4.9892 -0.97%
1994-07-08 0 30.90 30.80 30.90 30.80 31.40 1,404,262 43,602,876 31.050 4.998 4.982 4.998 4.982 5.079 8,681,023 5.0228 -0.32%
1994-07-07 0 31.00 30.90 31.00 30.20 31.20 2,904,000 89,164,685 30.704 5.015 4.998 5.015 4.885 5.047 17,952,271 4.9668 -0.96%
1994-07-06 0 31.30 31.20 31.40 31.20 32.40 1,180,100 37,510,790 31.786 5.063 5.047 5.079 5.047 5.241 7,295,274 5.1418 -2.49%
1994-07-05 0 32.10 32.10 32.20 32.10 33.00 1,138,898 36,998,004 32.486 5.193 5.193 5.209 5.193 5.338 7,040,566 5.2550 -2.73%
1994-07-04 0 33.00 33.00 33.10 32.90 33.50 724,050 23,976,825 33.115 5.338 5.338 5.354 5.322 5.419 4,476,013 5.3567 -0.90%
1994-07-01 0 33.30 33.20 33.30 32.80 33.50 1,386,237 45,841,531 33.069 5.387 5.371 5.387 5.306 5.419 8,569,594 5.3493 -0.60%
1994-06-30 0 33.50 33.50 33.75 33.50 34.00 1,868,964 63,108,863 33.767 5.419 5.419 5.459 5.419 5.500 11,553,770 5.4622 0.00%
1994-06-29 0 33.50 33.50 33.75 33.00 34.00 1,729,558 57,667,271 33.342 5.419 5.419 5.459 5.338 5.500 10,691,974 5.3935 -2.19%
1994-06-28 0 34.25 34.00 34.25 34.00 34.75 715,743 24,536,232 34.281 5.540 5.500 5.540 5.500 5.621 4,424,660 5.5453 0.00%
1994-06-27 0 34.25 34.00 34.25 34.00 34.75 1,091,600 37,474,825 34.330 5.540 5.500 5.540 5.500 5.621 6,748,174 5.5533 -2.84%
1994-06-24 0 35.25 35.25 35.50 35.00 35.75 785,854 27,785,012 35.356 5.702 5.702 5.743 5.662 5.783 4,858,080 5.7193 -1.40%
1994-06-23 0 35.75 35.50 35.75 35.50 36.00 444,014 15,865,721 35.732 5.783 5.743 5.783 5.743 5.823 2,744,855 5.7802 1.42%
1994-06-22 0 35.25 35.25 35.50 35.00 35.50 745,610 26,256,718 35.215 5.702 5.702 5.743 5.662 5.743 4,609,295 5.6965 0.00%
1994-06-21 0 35.25 35.25 35.50 35.25 36.00 552,860 19,522,180 35.311 5.702 5.702 5.743 5.702 5.823 3,417,732 5.7120 -2.08%
1994-06-20 0 36.00 35.75 36.00 35.50 36.25 605,963 21,786,309 35.953 5.823 5.783 5.823 5.743 5.864 3,746,010 5.8159 0.00%
1994-06-17 0 36.00 36.00 36.25 34.50 36.25 878,008 31,074,431 35.392 5.823 5.823 5.864 5.581 5.864 5,427,768 5.7251 2.13%
1994-06-16 0 35.25 35.00 35.25 35.00 35.75 433,647 15,378,773 35.464 5.702 5.662 5.702 5.662 5.783 2,680,767 5.7367 -0.70%
1994-06-15 0 35.50 35.50 35.75 35.25 36.25 691,523 24,675,931 35.683 5.743 5.743 5.783 5.702 5.864 4,274,934 5.7722 0.71%
1994-06-10 0 35.25 35.25 35.50 34.50 36.00 1,858,000 65,133,513 35.056 5.702 5.702 5.743 5.581 5.823 11,485,991 5.6707 -2.76%
1994-06-09 0 36.25 36.00 36.25 36.00 36.75 1,164,940 42,389,387 36.388 5.864 5.823 5.864 5.823 5.945 7,201,556 5.8861 -1.36%
1994-06-08 0 36.75 36.50 36.75 36.25 37.50 933,971 34,307,445 36.733 5.945 5.904 5.945 5.864 6.066 5,773,726 5.9420 0.00%
1994-06-07 0 36.75 36.50 36.75 36.50 37.50 509,885 18,859,376 36.988 5.945 5.904 5.945 5.904 6.066 3,152,064 5.9832 -2.00%
1994-06-06 0 37.50 37.50 37.75 36.50 37.75 895,215 33,326,294 37.227 6.066 6.066 6.107 5.904 6.107 5,534,140 6.0219 3.45%
1994-06-03 0 36.25 36.00 36.25 35.75 36.75 618,263 22,355,635 36.159 5.864 5.823 5.864 5.783 5.945 3,822,047 5.8491 0.00%
1994-06-02 0 36.25 36.00 36.50 36.00 36.50 1,090,753 39,494,231 36.208 5.864 5.823 5.904 5.823 5.904 6,742,938 5.8571 -1.36%
1994-06-01 0 36.75 36.75 37.00 36.50 37.50 1,514,863 56,225,469 37.116 5.945 5.945 5.985 5.904 6.066 9,364,749 6.0039 -2.65%
1994-05-31 0 37.75 37.75 38.00 37.50 38.00 325,492 12,266,654 37.686 6.107 6.107 6.147 6.066 6.147 2,012,163 6.0963 0.67%
1994-05-30 0 37.50 37.50 37.75 37.25 38.00 1,035,004 38,956,684 37.639 6.066 6.066 6.107 6.026 6.147 6,398,303 6.0886 0.00%
1994-05-27 0 37.50 37.25 37.50 37.00 38.75 2,606,961 97,924,879 37.563 6.066 6.026 6.066 5.985 6.268 16,116,002 6.0763 -1.32%
1994-05-26 0 38.00 37.75 38.25 37.75 38.75 2,116,440 81,350,183 38.437 6.147 6.107 6.187 6.107 6.268 13,083,644 6.2177 -0.65%
1994-05-25 0 38.25 38.00 38.25 37.75 38.50 1,800,034 68,654,943 38.141 6.187 6.147 6.187 6.107 6.228 11,127,651 6.1698 2.00%
1994-05-24 0 37.50 37.50 37.75 37.00 37.75 1,526,399 57,022,486 37.358 6.066 6.066 6.107 5.985 6.107 9,436,063 6.0430 -0.66%
1994-05-23 0 37.75 37.50 37.75 36.75 38.25 2,569,235 96,941,779 37.732 6.107 6.066 6.107 5.945 6.187 15,882,783 6.1036 2.72%
1994-05-20 0 36.75 36.75 37.00 35.25 37.00 3,881,767 142,019,067 36.586 5.945 5.945 5.985 5.702 5.985 23,996,739 5.9183 5.00%
1994-05-19 0 35.00 35.00 35.25 34.25 35.50 2,877,377 100,783,712 35.026 5.662 5.662 5.702 5.540 5.743 17,787,690 5.6659 2.19%
1994-05-18 0 34.25 34.25 34.50 33.50 34.50 1,968,388 66,995,041 34.035 5.540 5.540 5.581 5.419 5.581 12,168,400 5.5057 3.79%
1994-05-17 0 33.00 33.00 33.25 33.00 33.75 671,405 22,469,061 33.466 5.338 5.338 5.379 5.338 5.459 4,150,566 5.4135 -2.22%
1994-05-16 0 33.75 33.50 33.75 33.25 33.75 633,001 21,164,852 33.436 5.459 5.419 5.459 5.379 5.459 3,913,156 5.4086 1.50%
1994-05-13 0 33.25 33.25 33.50 33.00 33.75 771,614 25,695,264 33.301 5.379 5.379 5.419 5.338 5.459 4,770,049 5.3868 1.53%
1994-05-12 0 32.75 32.75 33.00 32.50 33.25 523,825 17,173,519 32.785 5.298 5.298 5.338 5.257 5.379 3,238,240 5.3034 -0.76%
1994-05-11 0 33.00 33.00 33.25 32.75 33.25 831,469 27,405,608 32.960 5.338 5.338 5.379 5.298 5.379 5,140,068 5.3318 2.33%
1994-05-10 0 32.25 32.25 32.50 31.25 32.50 407,844 12,978,780 31.823 5.217 5.217 5.257 5.055 5.257 2,521,255 5.1477 1.57%
1994-05-09 0 31.75 31.50 32.00 31.50 32.00 370,990 11,738,203 31.640 5.136 5.096 5.176 5.096 5.176 2,293,427 5.1182 -0.78%
1994-05-06 0 32.00 32.00 32.25 31.75 32.25 940,645 30,144,471 32.047 5.176 5.176 5.217 5.136 5.217 5,814,984 5.1839 2.40%
1994-05-05 0 31.25 31.25 31.50 31.25 32.00 1,228,641 38,696,529 31.495 5.055 5.055 5.096 5.055 5.176 7,595,350 5.0948 -1.57%
1994-05-04 0 31.75 31.50 32.00 31.50 32.75 1,003,203 32,210,163 32.107 5.136 5.096 5.176 5.096 5.298 6,201,712 5.1938 -2.31%
1994-05-03 0 32.50 32.25 32.50 32.00 32.75 683,341 22,088,394 32.324 5.257 5.217 5.257 5.176 5.298 4,224,353 5.2288 -0.76%
1994-05-02 0 32.75 32.75 33.00 32.00 33.00 602,363 19,595,375 32.531 5.298 5.298 5.338 5.176 5.338 3,723,755 5.2623 0.77%
1994-04-29 0 32.50 32.25 32.75 32.25 33.00 452,550 14,783,688 32.668 5.257 5.217 5.298 5.217 5.338 2,797,624 5.2844 -2.26%
1994-04-28 0 33.25 33.25 33.50 32.50 33.50 550,381 18,177,709 33.028 5.379 5.379 5.419 5.257 5.419 3,402,407 5.3426 0.76%
1994-04-27 0 33.00 33.00 33.25 32.75 33.50 893,139 29,580,763 33.120 5.338 5.338 5.379 5.298 5.419 5,521,306 5.3576 -0.75%
1994-04-26 0 33.25 33.00 33.25 32.75 33.50 1,440,118 47,777,351 33.176 5.379 5.338 5.379 5.298 5.419 8,902,682 5.3666 1.53%
1994-04-25 0 32.75 32.50 32.75 32.25 33.00 570,912 18,666,592 32.696 5.298 5.257 5.298 5.217 5.338 3,529,327 5.2890 -0.76%
1994-04-22 0 33.00 32.75 33.00 32.50 33.00 1,087,153 35,618,296 32.763 5.338 5.298 5.338 5.257 5.338 6,720,683 5.2998 2.33%
1994-04-21 0 32.25 32.00 32.25 31.75 32.50 903,329 29,030,864 32.138 5.217 5.176 5.217 5.136 5.257 5,584,300 5.1987 -1.53%
1994-04-20 0 32.75 32.50 32.75 32.50 33.50 475,510 15,641,258 32.894 5.298 5.257 5.298 5.257 5.419 2,939,561 5.3210 -1.50%
1994-04-19 0 33.25 33.00 33.25 32.50 33.25 793,110 25,930,315 32.694 5.379 5.338 5.379 5.257 5.379 4,902,936 5.2887 -1.48%
1994-04-18 0 33.75 33.75 34.00 33.25 34.00 347,972 11,710,133 33.653 5.459 5.459 5.500 5.379 5.500 2,151,132 5.4437 0.00%
1994-04-15 0 33.75 33.50 33.75 33.50 34.00 498,852 16,841,666 33.761 5.459 5.419 5.459 5.419 5.500 3,083,859 5.4612 0.00%
1994-04-14 0 33.75 33.50 33.75 33.75 34.25 1,013,505 34,305,288 33.848 5.459 5.419 5.459 5.459 5.540 6,265,398 5.4754 -0.74%
1994-04-13 0 34.00 34.00 34.25 34.00 35.50 1,697,186 58,362,308 34.388 5.500 5.500 5.540 5.500 5.743 10,491,853 5.5626 -2.16%
1994-04-12 0 34.75 34.50 35.00 33.25 35.00 2,160,651 74,035,467 34.265 5.621 5.581 5.662 5.379 5.662 13,356,953 5.5428 4.51%
1994-04-11 0 33.25 33.00 33.25 32.50 33.50 384,353 12,721,674 33.099 5.379 5.338 5.379 5.257 5.419 2,376,036 5.3542 1.53%
1994-04-08 0 32.75 32.75 33.00 32.75 33.50 717,711 23,664,665 32.972 5.298 5.298 5.338 5.298 5.419 4,436,826 5.3337 -2.24%
1994-04-07 0 33.50 33.50 33.75 32.50 33.75 759,829 25,270,375 33.258 5.419 5.419 5.459 5.257 5.459 4,697,196 5.3799 1.52%
1994-04-06 0 33.00 32.75 33.25 33.00 33.75 1,057,958 35,265,453 33.334 5.338 5.298 5.379 5.338 5.459 6,540,203 5.3921 0.76%
1994-03-31 0 32.75 32.75 33.00 31.75 33.25 1,142,409 37,229,901 32.589 5.298 5.298 5.338 5.136 5.379 7,062,271 5.2717 -2.24%
1994-03-30 0 33.50 33.25 33.75 33.25 34.00 889,150 29,987,775 33.726 5.419 5.379 5.459 5.379 5.500 5,496,646 5.4556 -1.47%
1994-03-29 0 34.00 33.75 34.00 33.50 34.00 723,354 24,476,994 33.838 5.500 5.459 5.500 5.419 5.500 4,471,710 5.4737 1.49%
1994-03-28 0 33.50 33.25 33.50 33.25 34.25 1,064,650 36,163,238 33.967 5.419 5.379 5.419 5.379 5.540 6,581,572 5.4946 -1.47%
1994-03-25 0 34.00 33.75 34.25 33.25 34.50 1,292,700 43,890,975 33.953 5.500 5.459 5.540 5.379 5.581 7,991,357 5.4923 0.74%
1994-03-24 0 33.75 33.50 33.75 33.25 34.50 1,476,260 49,851,650 33.769 5.459 5.419 5.459 5.379 5.581 9,126,108 5.4625 0.75%
1994-03-23 0 33.50 33.50 33.75 31.00 34.00 4,892,050 162,119,538 33.139 5.419 5.419 5.459 5.015 5.500 30,242,219 5.3607 10.74%
1994-03-22 0 30.25 30.00 30.25 28.80 31.00 1,925,630 58,108,958 30.177 4.893 4.853 4.893 4.659 5.015 11,904,074 4.8814 2.89%
1994-03-21 0 29.40 29.40 29.50 29.10 31.75 1,785,160 53,837,775 30.159 4.756 4.756 4.772 4.707 5.136 11,035,701 4.8785 -5.92%
1994-03-18 0 31.25 31.00 31.50 31.00 32.75 1,823,213 57,518,527 31.548 5.055 5.015 5.096 5.015 5.298 11,270,941 5.1033 -3.85%
1994-03-17 0 32.50 32.25 32.50 32.25 33.50 1,287,334 41,949,788 32.587 5.257 5.217 5.257 5.217 5.419 7,958,185 5.2713 -1.52%
1994-03-16 0 33.00 32.75 33.00 32.75 34.50 646,480 21,657,070 33.500 5.338 5.298 5.338 5.298 5.581 3,996,482 5.4190 -1.49%
1994-03-15 0 33.50 33.25 33.75 33.50 34.75 1,020,151 34,905,819 34.216 5.419 5.379 5.459 5.419 5.621 6,306,483 5.5349 -1.47%
1994-03-14 0 34.00 33.75 34.50 32.25 34.50 1,472,408 48,399,402 32.871 5.500 5.459 5.581 5.217 5.581 9,102,296 5.3173 2.26%
1994-03-11 0 33.25 33.25 33.50 33.25 33.75 849,400 28,329,250 33.352 5.379 5.379 5.419 5.379 5.459 5,250,916 5.3951 -2.21%
1994-03-10 0 34.00 34.00 34.25 33.50 34.75 581,200 19,900,050 34.240 5.500 5.500 5.540 5.419 5.621 3,592,927 5.5387 -1.45%
1994-03-09 0 34.50 34.25 34.75 34.25 35.00 1,143,746 39,489,947 34.527 5.581 5.540 5.621 5.540 5.662 7,070,536 5.5851 -1.43%
1994-03-08 0 35.00 34.75 35.25 34.00 35.00 1,643,550 56,569,150 34.419 5.662 5.621 5.702 5.500 5.662 10,160,280 5.5677 5.26%
1994-03-07 0 33.25 33.00 33.50 32.50 33.50 1,971,000 65,177,200 33.068 5.379 5.338 5.419 5.257 5.419 12,184,547 5.3492 3.91%
1994-03-04 0 32.00 31.75 32.00 31.75 32.75 3,570,697 115,147,437 32.248 5.176 5.136 5.176 5.136 5.298 22,073,732 5.2165 0.00%
1994-03-03 0 32.00 31.75 32.00 31.75 33.75 2,647,800 86,182,900 32.549 5.176 5.136 5.176 5.136 5.459 16,368,465 5.2652 -3.03%
1994-03-02 0 33.00 32.75 33.00 32.75 35.50 1,844,050 62,950,213 34.137 5.338 5.298 5.338 5.298 5.743 11,399,754 5.5221 -7.69%
1994-03-01 0 35.75 35.50 35.75 35.00 37.00 1,018,878 36,303,440 35.631 5.783 5.743 5.783 5.662 5.985 6,298,613 5.7637 -1.38%
1994-02-28 0 36.25 36.25 37.00 34.50 37.00 2,038,550 72,433,013 35.532 5.864 5.864 5.985 5.581 5.985 12,602,135 5.7477 5.84%
1994-02-25 0 34.25 34.00 34.25 33.25 34.25 2,649,934 89,366,234 33.724 5.540 5.500 5.540 5.379 5.540 16,381,657 5.4553 -4.20%
1994-02-24 0 35.75 35.50 36.00 35.50 38.00 1,226,950 45,069,200 36.733 5.783 5.743 5.823 5.743 6.147 7,584,896 5.9420 -5.30%
1994-02-23 0 37.75 37.75 38.00 37.50 38.50 951,800 35,903,800 37.722 6.107 6.107 6.147 6.066 6.228 5,883,943 6.1020 0.00%
1994-02-22 0 37.75 37.50 37.75 36.50 38.25 1,480,566 55,449,559 37.452 6.107 6.066 6.107 5.904 6.187 9,152,728 6.0583 -0.66%
1994-02-21 0 38.00 37.75 38.00 37.75 40.25 1,361,250 53,038,988 38.963 6.147 6.107 6.147 6.107 6.511 8,415,127 6.3028 -6.75%
1994-02-18 0 40.75 40.50 40.75 40.50 41.25 1,146,832 46,723,290 40.741 6.592 6.551 6.592 6.551 6.673 7,089,614 6.5904 0.00%
1994-02-17 0 40.75 40.50 41.00 39.75 42.00 1,470,050 59,675,925 40.594 6.592 6.551 6.632 6.430 6.794 9,087,719 6.5667 -2.56%
1994-02-16 0 53.00 52.50 53.00 52.50 55.00 1,850,440 99,654,777 53.855 6.765 6.701 6.765 6.701 7.020 14,497,383 6.8740 -1.85%
1994-02-15 0 54.00 53.50 54.00 52.00 54.00 2,250,581 120,191,575 53.405 6.893 6.829 6.893 6.637 6.893 17,632,312 6.8166 1.89%
1994-02-14 0 53.00 52.50 53.00 52.00 53.50 2,029,500 107,618,000 53.027 6.765 6.701 6.765 6.637 6.829 15,900,240 6.7683 -2.75%
1994-02-09 0 54.50 54.00 55.00 53.50 55.00 766,464 41,745,596 54.465 6.956 6.893 7.020 6.829 7.020 6,004,908 6.9519 0.93%
1994-02-08 0 54.00 53.50 54.00 53.00 54.50 2,174,881 116,450,672 53.543 6.893 6.829 6.893 6.765 6.956 17,039,236 6.8343 0.93%
1994-02-07 0 53.50 53.00 53.50 52.50 55.00 3,388,721 181,876,991 53.671 6.829 6.765 6.829 6.701 7.020 26,549,138 6.8506 -4.46%
1994-02-04 0 56.00 55.50 56.00 55.00 56.00 2,333,495 129,825,395 55.636 7.148 7.084 7.148 7.020 7.148 18,281,907 7.1013 2.75%
1994-02-03 0 54.50 54.00 55.00 54.00 55.50 1,709,893 93,883,384 54.906 6.956 6.893 7.020 6.893 7.084 13,396,259 7.0082 -0.91%
1994-02-02 0 55.00 54.50 55.00 54.50 55.50 1,486,602 81,657,567 54.929 7.020 6.956 7.020 6.956 7.084 11,646,873 7.0111 0.92%
1994-02-01 0 54.50 54.00 54.50 53.50 54.50 1,669,425 90,493,509 54.206 6.956 6.893 6.956 6.829 6.956 13,079,210 6.9189 2.83%
1994-01-31 0 53.00 52.50 53.50 53.00 55.00 3,521,898 187,553,145 53.253 6.765 6.701 6.829 6.765 7.020 27,592,521 6.7972 -0.93%
1994-01-28 0 53.50 53.50 54.00 53.00 54.50 1,600,080 85,830,620 53.641 6.829 6.829 6.893 6.765 6.956 12,535,923 6.8468 -0.93%
1994-01-27 0 54.00 54.00 54.50 53.00 55.00 1,038,505 56,077,508 53.998 6.893 6.893 6.956 6.765 7.020 8,136,230 6.8923 1.89%
1994-01-26 0 53.00 52.50 53.00 52.50 53.50 2,179,681 115,572,331 53.023 6.765 6.701 6.765 6.701 6.829 17,076,842 6.7678 -1.85%
1994-01-25 0 54.00 53.50 54.00 53.50 54.50 2,262,176 122,204,997 54.021 6.893 6.829 6.893 6.829 6.956 17,723,154 6.8952 0.93%
1994-01-24 0 53.50 53.00 53.50 53.00 56.00 2,328,129 128,570,529 55.225 6.829 6.765 6.829 6.765 7.148 18,239,866 7.0489 -2.73%
1994-01-21 0 55.00 54.50 55.00 52.50 55.00 1,891,173 101,974,202 53.921 7.020 6.956 7.020 6.701 7.020 14,816,508 6.8825 2.80%
1994-01-20 0 53.50 53.00 53.50 53.00 56.00 5,404,285 295,506,603 54.680 6.829 6.765 6.829 6.765 7.148 42,340,195 6.9793 -1.83%
1994-01-19 0 54.50 54.50 55.00 53.50 56.00 7,353,005 401,083,134 54.547 6.956 6.956 7.020 6.829 7.148 57,607,559 6.9623 -0.91%
1994-01-18 0 55.00 54.50 55.00 54.00 59.00 8,472,142 481,869,163 56.877 7.020 6.956 7.020 6.893 7.531 66,375,505 7.2597 -3.51%
1994-01-17 0 57.00 56.50 57.00 56.00 58.00 2,852,630 161,900,747 56.755 7.275 7.212 7.275 7.148 7.403 22,349,101 7.2442 0.00%
1994-01-14 0 57.00 56.50 57.00 56.50 58.50 4,354,277 249,018,069 57.189 7.275 7.212 7.275 7.212 7.467 34,113,845 7.2996 3.64%
1994-01-13 0 55.00 54.50 55.50 54.00 59.50 8,978,775 509,187,521 56.710 7.020 6.956 7.084 6.893 7.595 70,344,752 7.2385 -6.78%
1994-01-12 0 59.00 58.50 - 58.00 60.00 4,646,466 272,194,318 58.581 7.531 7.467 - 7.403 7.658 36,403,017 7.4772 0.85%
1994-01-11 0 58.50 58.50 59.00 58.00 61.00 2,719,015 160,345,580 58.972 7.467 7.467 7.531 7.403 7.786 21,302,286 7.5272 -2.50%
1994-01-10 0 60.00 59.50 60.00 55.50 61.00 5,477,477 323,370,944 59.036 7.658 7.595 7.658 7.084 7.786 42,913,623 7.5354 8.11%
1994-01-07 0 55.50 55.00 55.50 52.00 58.50 7,837,156 433,335,155 55.292 7.084 7.020 7.084 6.637 7.467 61,400,669 7.0575 -5.13%
1994-01-06 0 58.50 58.50 59.00 58.50 62.50 3,477,654 208,404,645 59.927 7.467 7.467 7.531 7.467 7.977 27,245,889 7.6490 -5.65%
1994-01-05 0 62.00 61.50 62.00 58.50 62.00 3,876,882 232,780,962 60.043 7.914 7.850 7.914 7.467 7.914 30,373,665 7.6639 5.08%
1994-01-04 0 59.00 59.00 59.50 58.00 60.00 4,556,707 269,646,659 59.176 7.531 7.531 7.595 7.403 7.658 35,699,795 7.5532 2.61%
1994-01-03 0 57.50 57.50 58.50 53.50 58.50 2,025,317 111,337,483 54.973 7.339 7.339 7.467 6.829 7.467 15,867,468 7.0167

Copyright & disclaimer, Privacy policy

Back to top