CHINA TAIPING INSURANCE HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00966  2000-06-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-03 0 19.83 19.82 19.83 19.52 20.12 9,040,181 178,415,826 19.736 19.83 19.82 19.83 19.52 20.12 9,040,181 19.736 -1.83%
2026-06-02 0 20.20 20.18 20.20 19.74 20.36 8,636,239 173,446,547 20.084 20.20 20.18 20.20 19.74 20.36 8,636,239 20.084 0.60%
2026-06-01 0 20.08 20.04 20.08 19.52 20.12 9,780,671 194,848,344 19.922 20.08 20.04 20.08 19.52 20.12 9,780,671 19.922 1.06%
2026-05-29 0 19.87 19.83 19.87 19.70 20.16 14,182,496 281,961,030 19.881 19.87 19.83 19.87 19.70 20.16 14,182,496 19.881 0.40%
2026-05-28 0 19.79 19.79 19.80 19.15 20.08 16,205,463 318,395,611 19.647 19.79 19.79 19.80 19.15 20.08 16,205,463 19.647 -1.25%
2026-05-27 0 20.04 20.00 20.04 19.91 20.98 10,334,000 208,030,346 20.131 20.04 20.00 20.04 19.91 20.98 10,334,000 20.131 -3.75%
2026-05-26 0 20.82 20.80 20.82 20.28 21.04 7,895,529 163,824,055 20.749 20.82 20.80 20.82 20.28 21.04 7,895,529 20.749 1.86%
2026-05-22 0 20.44 20.40 20.44 20.24 21.04 7,167,867 147,348,916 20.557 20.44 20.40 20.44 20.24 21.04 7,167,867 20.557 -0.29%
2026-05-21 0 20.50 20.48 20.50 20.36 21.20 6,549,638 135,265,833 20.652 20.50 20.48 20.50 20.36 21.20 6,549,638 20.652 -1.91%
2026-05-20 0 20.90 20.86 20.90 20.50 21.24 11,162,200 231,788,228 20.765 20.90 20.86 20.90 20.50 21.24 11,162,200 20.765 -2.15%
2026-05-19 0 21.36 21.34 21.36 20.98 21.64 8,510,216 180,831,152 21.249 21.36 21.34 21.36 20.98 21.64 8,510,216 21.249 -0.28%
2026-05-18 0 21.42 21.40 21.42 21.00 21.94 8,580,800 182,663,994 21.288 21.42 21.40 21.42 21.00 21.94 8,580,800 21.288 -1.56%
2026-05-15 0 21.76 21.74 21.76 21.64 22.38 7,391,792 161,574,134 21.859 21.76 21.74 21.76 21.64 22.38 7,391,792 21.859 -1.63%
2026-05-14 0 22.12 22.10 22.12 21.92 22.86 9,041,464 200,740,824 22.202 22.12 22.10 22.12 21.92 22.86 9,041,464 22.202 -2.21%
2026-05-13 0 22.62 22.62 22.64 22.46 24.12 14,522,302 329,819,955 22.711 22.62 22.62 22.64 22.46 24.12 14,522,302 22.711 -5.04%
2026-05-12 0 23.82 23.80 23.82 23.58 24.30 8,997,969 214,735,886 23.865 23.82 23.80 23.82 23.58 24.30 8,997,969 23.865 -1.49%
2026-05-11 0 24.18 24.16 24.18 23.54 24.38 12,194,402 293,934,009 24.104 24.18 24.16 24.18 23.54 24.38 12,194,402 24.104 2.20%
2026-05-08 0 23.66 23.64 23.66 23.26 23.76 5,148,405 121,217,762 23.545 23.66 23.64 23.66 23.26 23.76 5,148,405 23.545 -0.17%
2026-05-07 0 23.70 23.68 23.70 23.00 23.88 11,311,405 266,687,740 23.577 23.70 23.68 23.70 23.00 23.88 11,311,405 23.577 4.22%
2026-05-06 0 22.74 22.72 22.74 22.50 23.24 11,216,811 255,240,170 22.755 22.74 22.72 22.74 22.50 23.24 11,216,811 22.755 -0.26%
2026-05-05 0 22.80 22.76 22.80 22.22 22.90 3,470,638 78,789,521 22.702 22.80 22.76 22.80 22.22 22.90 3,470,638 22.702 0.80%
2026-05-04 0 22.62 22.58 22.62 22.10 22.78 4,504,279 101,759,935 22.592 22.62 22.58 22.62 22.10 22.78 4,504,279 22.592 1.53%
2026-04-30 0 22.28 22.28 22.30 22.02 22.70 8,680,280 194,568,089 22.415 22.28 22.28 22.30 22.02 22.70 8,680,280 22.415 -0.45%
2026-04-29 0 22.38 22.36 22.38 21.10 22.48 10,101,003 223,700,923 22.146 22.38 22.36 22.38 21.10 22.48 10,101,003 22.146 5.87%
2026-04-28 0 21.14 21.12 21.14 20.88 21.56 9,223,371 195,161,962 21.160 21.14 21.12 21.14 20.88 21.56 9,223,371 21.160 -0.66%
2026-04-27 0 21.28 21.26 21.28 20.92 21.44 6,360,882 135,081,189 21.236 21.28 21.26 21.28 20.92 21.44 6,360,882 21.236 0.28%
2026-04-24 0 21.22 21.18 21.22 20.56 21.32 13,310,931 279,878,621 21.026 21.22 21.18 21.22 20.56 21.32 13,310,931 21.026 3.21%
2026-04-23 0 20.56 20.54 20.56 20.52 22.08 23,821,893 498,451,398 20.924 20.56 20.54 20.56 20.52 22.08 23,821,893 20.924 -6.72%
2026-04-22 0 22.04 22.04 22.06 21.94 22.62 7,939,341 175,804,697 22.143 22.04 22.04 22.06 21.94 22.62 7,939,341 22.143 -1.43%
2026-04-21 0 22.36 22.34 22.36 22.02 22.56 4,725,764 105,442,531 22.312 22.36 22.34 22.36 22.02 22.56 4,725,764 22.312 -0.45%
2026-04-20 0 22.46 22.44 22.46 21.74 22.54 7,208,050 160,318,258 22.242 22.46 22.44 22.46 21.74 22.54 7,208,050 22.242 1.17%
2026-04-17 0 22.20 22.16 22.20 21.70 22.38 8,233,372 181,431,593 22.036 22.20 22.16 22.20 21.70 22.38 8,233,372 22.036 -0.54%
2026-04-16 0 22.32 22.30 22.32 21.90 22.46 8,490,791 188,640,651 22.217 22.32 22.30 22.32 21.90 22.46 8,490,791 22.217 1.55%
2026-04-15 0 21.98 21.98 22.00 21.84 23.08 9,060,782 201,093,538 22.194 21.98 21.98 22.00 21.84 23.08 9,060,782 22.194 -3.17%
2026-04-14 0 22.70 22.66 22.70 22.38 22.82 10,333,497 233,563,475 22.603 22.70 22.66 22.70 22.38 22.82 10,333,497 22.603 1.89%
2026-04-13 0 22.28 22.26 22.28 21.94 22.78 10,936,487 243,148,175 22.233 22.28 22.26 22.28 21.94 22.78 10,936,487 22.233 -2.45%
2026-04-10 0 22.84 22.82 22.84 22.30 23.30 11,759,764 269,079,800 22.881 22.84 22.82 22.84 22.30 23.30 11,759,764 22.881 3.54%
2026-04-09 0 22.06 22.00 22.06 21.84 22.26 10,062,448 222,328,626 22.095 22.06 22.00 22.06 21.84 22.26 10,062,448 22.095 -0.45%
2026-04-08 0 22.16 22.14 22.16 21.90 22.60 13,033,928 289,509,626 22.212 22.16 22.14 22.16 21.90 22.60 13,033,928 22.212 4.92%
2026-04-02 0 21.12 21.10 21.12 20.90 21.48 6,841,079 144,324,079 21.097 21.12 21.10 21.12 20.90 21.48 6,841,079 21.097 -0.56%
2026-04-01 0 21.24 21.22 21.24 20.88 21.62 12,647,540 270,050,457 21.352 21.24 21.22 21.24 20.88 21.62 12,647,540 21.352 3.71%
2026-03-31 0 20.48 20.46 20.48 19.86 20.70 15,566,428 315,801,827 20.287 20.48 20.46 20.48 19.86 20.70 15,566,428 20.287 2.40%
2026-03-30 0 20.00 19.99 20.00 19.71 20.52 17,655,367 352,329,436 19.956 20.00 19.99 20.00 19.71 20.52 17,655,367 19.956 -4.21%
2026-03-27 0 20.88 20.86 20.88 20.60 21.26 9,054,250 189,414,562 20.920 20.88 20.86 20.88 20.60 21.26 9,054,250 20.920 -0.38%
2026-03-26 0 20.96 20.96 20.98 20.64 22.80 23,856,716 508,649,518 21.321 20.96 20.96 20.98 20.64 22.80 23,856,716 21.321 -1.04%
2026-03-25 0 21.18 21.16 21.18 20.58 21.68 10,298,660 216,782,639 21.050 21.18 21.16 21.18 20.58 21.68 10,298,660 21.050 0.47%
2026-03-24 0 21.08 21.04 21.08 20.22 21.16 10,896,117 225,859,088 20.728 21.08 21.04 21.08 20.22 21.16 10,896,117 20.728 4.67%
2026-03-23 0 20.14 20.12 20.14 19.87 20.96 20,387,755 411,266,973 20.172 20.14 20.12 20.14 19.87 20.96 20,387,755 20.172 -7.02%
2026-03-20 0 21.66 21.64 21.66 21.24 22.38 8,060,784 174,775,785 21.682 21.66 21.64 21.66 21.24 22.38 8,060,784 21.682 -0.28%
2026-03-19 0 21.72 21.72 21.74 21.50 22.18 6,489,642 140,948,635 21.719 21.72 21.72 21.74 21.50 22.18 6,489,642 21.719 -2.69%
2026-03-18 0 22.32 22.30 22.32 21.98 22.62 7,361,200 164,607,001 22.361 22.32 22.30 22.32 21.98 22.62 7,361,200 22.361 2.29%
2026-03-17 0 21.82 21.82 21.86 21.62 22.74 8,062,400 178,832,508 22.181 21.82 21.82 21.86 21.62 22.74 8,062,400 22.181 1.77%
2026-03-16 0 21.44 21.44 21.48 20.76 21.52 6,870,037 145,879,396 21.234 21.44 21.44 21.48 20.76 21.52 6,870,037 21.234 0.94%
2026-03-13 0 21.24 21.22 21.24 21.04 21.96 4,891,850 104,178,019 21.296 21.24 21.22 21.24 21.04 21.96 4,891,850 21.296 -2.21%
2026-03-12 0 21.72 21.72 21.74 21.30 21.88 4,493,933 97,420,373 21.678 21.72 21.72 21.74 21.30 21.88 4,493,933 21.678 0.28%
2026-03-11 0 21.66 21.66 21.68 21.46 22.18 6,568,324 142,331,277 21.669 21.66 21.66 21.68 21.46 22.18 6,568,324 21.669 -0.55%
2026-03-10 0 21.78 21.78 21.80 21.62 22.16 6,106,673 133,106,971 21.797 21.78 21.78 21.80 21.62 22.16 6,106,673 21.797 1.40%
2026-03-09 0 21.48 21.46 21.48 20.72 21.60 10,316,498 217,793,720 21.111 21.48 21.46 21.48 20.72 21.60 10,316,498 21.111 -2.54%
2026-03-06 0 22.04 22.02 22.04 21.48 22.26 5,103,502 111,725,257 21.892 22.04 22.02 22.04 21.48 22.26 5,103,502 21.892 0.27%
2026-03-05 0 21.98 21.96 21.98 21.80 22.80 6,967,526 154,870,641 22.227 21.98 21.96 21.98 21.80 22.80 6,967,526 22.227 1.29%
2026-03-04 0 21.70 21.66 21.70 20.94 22.34 13,900,674 297,111,490 21.374 21.70 21.66 21.70 20.94 22.34 13,900,674 21.374 -2.95%
2026-03-03 0 22.36 22.34 22.36 22.02 23.14 8,500,442 190,997,323 22.469 22.36 22.34 22.36 22.02 23.14 8,500,442 22.469 -1.24%
2026-03-02 0 22.64 22.64 22.66 21.80 22.88 11,817,923 264,071,542 22.345 22.64 22.64 22.66 21.80 22.88 11,817,923 22.345 -0.96%
2026-02-27 0 22.86 22.86 22.88 22.60 23.16 12,034,032 274,472,952 22.808 22.86 22.86 22.88 22.60 23.16 12,034,032 22.808 0.09%
2026-02-26 0 22.84 22.82 22.84 22.62 24.32 12,789,566 293,425,505 22.943 22.84 22.82 22.84 22.62 24.32 12,789,566 22.943 -4.03%
2026-02-25 0 23.80 23.80 23.82 23.32 24.00 7,365,063 174,556,758 23.701 23.80 23.80 23.82 23.32 24.00 7,365,063 23.701 0.59%
2026-02-24 0 23.66 23.66 23.70 23.30 24.64 10,393,114 245,310,349 23.603 23.66 23.66 23.70 23.30 24.64 10,393,114 23.603 -4.44%
2026-02-23 0 24.76 24.74 24.76 23.80 24.96 2,743,428 68,000,271 24.787 24.76 24.74 24.76 23.80 24.96 2,743,428 24.787 2.06%
2026-02-20 0 24.26 24.24 24.26 24.00 24.58 2,223,480 54,059,218 24.313 24.26 24.24 24.26 24.00 24.58 2,223,480 24.313 -0.98%
2026-02-16 0 24.50 24.48 24.50 23.62 24.50 1,780,888 43,177,881 24.245 24.50 24.48 24.50 23.62 24.50 1,780,888 24.245 2.08%
2026-02-13 0 24.00 23.98 24.00 23.70 24.60 10,352,002 247,960,575 23.953 24.00 23.98 24.00 23.70 24.60 10,352,002 23.953 -2.83%
2026-02-12 0 24.70 24.68 24.70 24.50 25.10 7,913,106 195,430,089 24.697 24.70 24.68 24.70 24.50 25.10 7,913,106 24.697 -1.12%
2026-02-11 0 24.98 24.96 24.98 24.82 25.84 7,438,898 186,224,470 25.034 24.98 24.96 24.98 24.82 25.84 7,438,898 25.034 -1.96%
2026-02-10 0 25.48 25.46 25.48 25.32 25.96 7,201,391 183,482,278 25.479 25.48 25.46 25.48 25.32 25.96 7,201,391 25.479 -0.55%
2026-02-09 0 25.62 25.60 25.64 24.92 25.96 9,649,592 247,313,817 25.629 25.62 25.60 25.64 24.92 25.96 9,649,592 25.629 3.98%
2026-02-06 0 24.64 24.64 24.66 24.18 24.92 11,919,981 294,033,477 24.667 24.64 24.64 24.66 24.18 24.92 11,919,981 24.667 -2.22%
2026-02-05 0 25.20 25.18 25.20 24.50 25.68 10,842,808 270,050,616 24.906 25.20 25.18 25.20 24.50 25.68 10,842,808 24.906 -1.79%
2026-02-04 0 25.66 25.66 25.72 25.14 25.90 10,915,968 278,550,512 25.518 25.66 25.66 25.72 25.14 25.90 10,915,968 25.518 1.42%
2026-02-03 0 25.30 25.28 25.30 24.80 25.86 18,215,222 461,372,572 25.329 25.30 25.28 25.30 24.80 25.86 18,215,222 25.329 2.51%
2026-02-02 0 24.68 24.64 24.68 24.32 25.72 14,999,782 370,969,945 24.732 24.68 24.64 24.68 24.32 25.72 14,999,782 24.732 -3.67%
2026-01-30 0 25.62 25.62 25.64 24.90 25.90 12,582,087 318,882,911 25.344 25.62 25.62 25.64 24.90 25.90 12,582,087 25.344 0.31%
2026-01-29 0 25.54 25.52 25.54 25.08 25.88 16,099,230 411,133,131 25.537 25.54 25.52 25.54 25.08 25.88 16,099,230 25.537 1.35%
2026-01-28 0 25.20 25.20 25.22 24.48 25.26 13,383,850 334,816,398 25.016 25.20 25.20 25.22 24.48 25.26 13,383,850 25.016 1.78%
2026-01-27 0 24.76 24.74 24.76 24.00 24.82 14,574,861 358,662,577 24.608 24.76 24.74 24.76 24.00 24.82 14,574,861 24.608 2.82%
2026-01-26 0 24.08 24.08 24.10 23.10 24.30 12,180,354 291,949,863 23.969 24.08 24.08 24.10 23.10 24.30 12,180,354 23.969 3.35%
2026-01-23 0 23.30 23.28 23.30 22.50 23.36 13,135,195 301,851,593 22.980 23.30 23.28 23.30 22.50 23.36 13,135,195 22.980 1.30%
2026-01-22 0 23.00 22.98 23.00 22.70 23.96 17,471,239 402,949,244 23.064 23.00 22.98 23.00 22.70 23.96 17,471,239 23.064 -2.46%
2026-01-21 0 23.58 23.58 23.60 23.20 23.98 15,713,394 371,237,717 23.626 23.58 23.58 23.60 23.20 23.98 15,713,394 23.626 -0.92%
2026-01-20 0 23.80 23.78 23.80 22.66 24.08 28,021,390 659,364,303 23.531 23.80 23.78 23.80 22.66 24.08 28,021,390 23.531 4.39%
2026-01-19 0 22.80 22.80 22.86 20.86 23.24 29,154,412 659,900,046 22.635 22.80 22.80 22.86 20.86 23.24 29,154,412 22.635 6.44%
2026-01-16 0 21.42 21.42 21.44 20.80 21.42 8,974,990 190,512,480 21.227 21.42 21.42 21.44 20.80 21.42 8,974,990 21.227 2.78%
2026-01-15 0 20.84 20.84 20.86 20.58 21.58 8,745,723 182,699,033 20.890 20.84 20.84 20.86 20.58 21.58 8,745,723 20.890 -0.76%
2026-01-14 0 21.00 20.98 21.00 20.68 21.56 15,830,937 331,520,805 20.941 21.00 20.98 21.00 20.68 21.56 15,830,937 20.941 -2.60%
2026-01-13 0 21.56 21.54 21.56 20.26 21.70 19,753,277 420,558,888 21.291 21.56 21.54 21.56 20.26 21.70 19,753,277 21.291 4.26%
2026-01-12 0 20.68 20.66 20.68 20.10 21.22 21,667,568 444,022,748 20.493 20.68 20.66 20.68 20.10 21.22 21,667,568 20.493 -1.52%
2026-01-09 0 21.00 20.98 21.00 20.70 21.54 8,676,019 181,958,407 20.973 21.00 20.98 21.00 20.70 21.54 8,676,019 20.973 -0.57%
2026-01-08 0 21.12 21.12 21.14 20.80 21.60 6,367,259 134,023,971 21.049 21.12 21.12 21.14 20.80 21.60 6,367,259 21.049 -2.58%
2026-01-07 0 21.68 21.66 21.68 21.08 21.72 10,455,202 224,593,276 21.481 21.68 21.66 21.68 21.08 21.72 10,455,202 21.481 1.78%
2026-01-06 0 21.30 21.30 21.32 20.50 21.62 20,409,492 433,627,762 21.246 21.30 21.30 21.32 20.50 21.62 20,409,492 21.246 3.60%
2026-01-05 0 20.56 20.56 20.58 18.83 20.72 18,159,034 369,373,114 20.341 20.56 20.56 20.58 18.83 20.72 18,159,034 20.341 6.47%
2026-01-02 0 19.31 19.30 19.31 18.64 19.32 1,830,030 35,054,511 19.155 19.31 19.30 19.31 18.64 19.32 1,830,030 19.155 3.32%
2025-12-31 0 18.69 18.69 18.70 18.63 18.95 1,968,405 36,938,147 18.766 18.69 18.69 18.70 18.63 18.95 1,968,405 18.766 -1.06%
2025-12-30 0 18.89 18.89 18.90 18.49 19.11 6,396,664 119,821,298 18.732 18.89 18.89 18.90 18.49 19.11 6,396,664 18.732 -0.42%
2025-12-29 0 18.97 18.95 18.97 18.72 19.76 18,486,554 352,316,175 19.058 18.97 18.95 18.97 18.72 19.76 18,486,554 19.058 -1.71%
2025-12-24 0 19.30 19.24 19.30 18.90 19.40 3,190,000 61,382,284 19.242 19.30 19.24 19.30 18.90 19.40 3,190,000 19.242 0.68%
2025-12-23 0 19.17 19.16 19.17 18.93 19.70 8,106,569 155,799,284 19.219 19.17 19.16 19.17 18.93 19.70 8,106,569 19.219 0.31%
2025-12-22 0 19.11 19.10 19.11 18.80 19.33 6,264,367 118,762,193 18.958 19.11 19.10 19.11 18.80 19.33 6,264,367 18.958 0.26%
2025-12-19 0 19.06 19.05 19.06 18.78 19.25 9,468,101 179,974,995 19.009 19.06 19.05 19.06 18.78 19.25 9,468,101 19.009 0.32%
2025-12-18 0 19.00 18.98 19.05 18.72 19.11 8,322,179 157,473,574 18.922 19.00 18.98 19.05 18.72 19.11 8,322,179 18.922 1.01%
2025-12-17 0 18.81 18.80 18.81 18.30 19.10 10,143,956 190,742,893 18.804 18.81 18.80 18.81 18.30 19.10 10,143,956 18.804 1.62%
2025-12-16 0 18.51 18.51 18.53 18.15 19.15 9,538,620 176,247,883 18.477 18.51 18.51 18.53 18.15 19.15 9,538,620 18.477 -2.12%
2025-12-15 0 18.91 18.90 18.91 18.29 19.20 12,809,310 242,969,533 18.968 18.91 18.90 18.91 18.29 19.20 12,809,310 18.968 2.44%
2025-12-12 0 18.46 18.46 18.62 17.68 18.88 15,216,524 281,753,135 18.516 18.46 18.46 18.62 17.68 18.88 15,216,524 18.516 3.53%
2025-12-11 0 17.83 17.83 17.84 17.66 18.49 6,913,105 123,802,018 17.908 17.83 17.83 17.84 17.66 18.49 6,913,105 17.908 -1.76%
2025-12-10 0 18.15 18.12 18.15 17.82 18.25 7,087,776 127,640,400 18.009 18.15 18.12 18.15 17.82 18.25 7,087,776 18.009 0.39%
2025-12-09 0 18.08 18.07 18.08 17.98 18.83 6,607,200 119,837,280 18.137 18.08 18.07 18.08 17.98 18.83 6,607,200 18.137 -3.37%
2025-12-08 0 18.71 18.70 18.71 18.61 19.05 10,661,962 199,929,439 18.752 18.71 18.70 18.71 18.61 19.05 10,661,962 18.752 0.00%
2025-12-05 0 18.71 18.69 18.71 17.32 18.82 11,698,873 215,044,143 18.382 18.71 18.69 18.71 17.32 18.82 11,698,873 18.382 7.10%
2025-12-04 0 17.47 17.47 17.48 17.11 17.57 4,947,597 85,955,347 17.373 17.47 17.47 17.48 17.11 17.57 4,947,597 17.373 1.63%
2025-12-03 0 17.19 17.18 17.19 17.07 17.58 6,379,919 109,973,925 17.238 17.19 17.18 17.19 17.07 17.58 6,379,919 17.238 -2.11%
2025-12-02 0 17.56 17.55 17.56 17.40 17.95 8,906,309 156,684,916 17.593 17.56 17.55 17.56 17.40 17.95 8,906,309 17.593 0.92%
2025-12-01 0 17.40 17.40 17.41 17.15 17.53 7,350,942 127,461,919 17.340 17.40 17.40 17.41 17.15 17.53 7,350,942 17.340 0.17%
2025-11-28 0 17.37 17.36 17.37 17.31 17.89 14,206,918 248,635,464 17.501 17.37 17.36 17.37 17.31 17.89 14,206,918 17.501 -2.96%
2025-11-27 0 17.90 17.90 17.91 16.77 18.28 34,415,366 602,704,640 17.513 17.90 17.90 17.91 16.77 18.28 34,415,366 17.513 -1.92%
2025-11-26 0 18.25 18.25 18.26 18.20 18.58 4,757,009 87,354,474 18.363 18.25 18.25 18.26 18.20 18.58 4,757,009 18.363 -0.27%
2025-11-25 0 18.30 18.30 18.31 17.72 18.59 7,649,125 139,839,659 18.282 18.30 18.30 18.31 17.72 18.59 7,649,125 18.282 3.80%
2025-11-24 0 17.63 17.63 17.64 17.49 18.16 16,316,430 288,554,540 17.685 17.63 17.63 17.64 17.49 18.16 16,316,430 17.685 -2.06%
2025-11-21 0 18.00 18.00 18.01 17.80 18.40 11,617,189 210,152,844 18.090 18.00 18.00 18.01 17.80 18.40 11,617,189 18.090 -3.85%
2025-11-20 0 18.72 18.71 18.72 18.60 19.28 5,238,701 98,497,196 18.802 18.72 18.71 18.72 18.60 19.28 5,238,701 18.802 -1.11%
2025-11-19 0 18.93 18.92 18.93 18.57 19.03 7,870,937 147,939,726 18.796 18.93 18.92 18.93 18.57 19.03 7,870,937 18.796 0.48%
2025-11-18 0 18.84 18.84 18.85 18.66 19.62 14,278,080 270,976,289 18.978 18.84 18.84 18.85 18.66 19.62 14,278,080 18.978 -4.90%
2025-11-17 0 19.81 19.80 19.81 19.46 20.38 10,013,016 197,490,229 19.723 19.81 19.80 19.81 19.46 20.38 10,013,016 19.723 -2.12%
2025-11-14 0 20.24 20.22 20.24 19.92 20.50 12,221,955 247,374,399 20.240 20.24 20.22 20.24 19.92 20.50 12,221,955 20.240 -0.98%
2025-11-13 0 20.44 20.42 20.44 19.56 20.54 14,210,633 285,539,174 20.093 20.44 20.42 20.44 19.56 20.54 14,210,633 20.093 4.02%
2025-11-12 0 19.65 19.65 19.67 19.22 20.00 10,122,825 199,163,529 19.675 19.65 19.65 19.67 19.22 20.00 10,122,825 19.675 2.24%
2025-11-11 0 19.22 19.21 19.22 19.06 19.47 10,377,720 199,821,819 19.255 19.22 19.21 19.22 19.06 19.47 10,377,720 19.255 0.79%
2025-11-10 0 19.07 19.07 19.13 18.03 19.18 14,389,120 271,696,522 18.882 19.07 19.07 19.13 18.03 19.18 14,389,120 18.882 4.55%
2025-11-07 0 18.24 18.20 18.24 18.06 18.41 9,124,210 166,165,246 18.211 18.24 18.20 18.24 18.06 18.41 9,124,210 18.211 -0.38%
2025-11-06 0 18.31 18.31 18.32 18.12 18.56 9,694,048 178,141,996 18.376 18.31 18.31 18.32 18.12 18.56 9,694,048 18.376 0.94%
2025-11-05 0 18.14 18.12 18.14 17.39 18.22 11,449,308 205,149,586 17.918 18.14 18.12 18.14 17.39 18.22 11,449,308 17.918 0.06%
2025-11-04 0 18.13 18.10 18.13 17.42 18.31 19,217,446 347,664,122 18.091 18.13 18.10 18.13 17.42 18.31 19,217,446 18.091 2.43%
2025-11-03 0 17.70 17.68 17.70 17.38 17.84 12,110,030 213,364,688 17.619 17.70 17.68 17.70 17.38 17.84 12,110,030 17.619 0.11%
2025-10-31 0 17.68 17.68 17.73 17.56 18.12 20,314,001 362,978,246 17.868 17.68 17.68 17.73 17.56 18.12 20,314,001 17.868 -0.67%
2025-10-30 0 17.80 17.79 17.80 17.62 18.72 34,320,698 623,295,379 18.161 17.80 17.79 17.80 17.62 18.72 34,320,698 18.161 4.28%
2025-10-28 0 17.07 17.04 17.07 16.92 17.50 7,702,231 131,497,185 17.073 17.07 17.04 17.07 16.92 17.50 7,702,231 17.073 -1.78%
2025-10-27 0 17.38 17.36 17.38 16.89 17.46 10,127,540 175,206,498 17.300 17.38 17.36 17.38 16.89 17.46 10,127,540 17.300 2.36%
2025-10-24 0 16.98 16.97 16.98 16.69 17.12 4,721,046 79,587,328 16.858 16.98 16.97 16.98 16.69 17.12 4,721,046 16.858 0.12%
2025-10-23 0 16.96 16.94 16.96 16.50 17.16 7,610,107 127,896,931 16.806 16.96 16.94 16.96 16.50 17.16 7,610,107 16.806 0.06%
2025-10-22 0 16.95 16.95 16.96 16.84 17.23 7,170,539 121,754,354 16.980 16.95 16.95 16.96 16.84 17.23 7,170,539 16.980 -1.45%
2025-10-21 0 17.20 17.20 17.22 16.88 17.58 18,411,804 319,729,931 17.365 17.20 17.20 17.22 16.88 17.58 18,411,804 17.365 2.69%
2025-10-20 0 16.75 16.73 16.75 16.55 16.98 10,342,362 173,030,135 16.730 16.75 16.73 16.75 16.55 16.98 10,342,362 16.730 2.13%
2025-10-17 0 16.40 16.39 16.40 16.20 17.10 11,191,726 185,433,296 16.569 16.40 16.39 16.40 16.20 17.10 11,191,726 16.569 -3.42%
2025-10-16 0 16.98 16.97 16.98 16.89 17.40 13,146,564 224,730,943 17.094 16.98 16.97 16.98 16.89 17.40 13,146,564 17.094 -0.93%
2025-10-15 0 17.14 17.14 17.15 15.84 17.20 28,467,368 475,874,367 16.716 17.14 17.14 17.15 15.84 17.20 28,467,368 16.716 8.48%
2025-10-14 0 15.80 15.80 15.82 15.75 16.68 14,325,202 230,381,579 16.082 15.80 15.80 15.82 15.75 16.68 14,325,202 16.082 -1.43%
2025-10-13 0 16.03 16.02 16.03 15.21 16.09 19,731,222 309,867,954 15.704 16.03 16.02 16.03 15.21 16.09 19,731,222 15.704 0.44%
2025-10-10 0 15.96 15.96 16.00 15.30 16.25 17,553,181 280,642,165 15.988 15.96 15.96 16.00 15.30 16.25 17,553,181 15.988 3.57%
2025-10-09 0 15.41 15.40 15.41 14.77 15.45 12,080,000 183,386,623 15.181 15.41 15.40 15.41 14.77 15.45 12,080,000 15.181 4.12%
2025-10-08 0 14.80 14.78 14.80 14.54 14.87 2,243,405 32,961,916 14.693 14.80 14.78 14.80 14.54 14.87 2,243,405 14.693 -0.54%
2025-10-06 0 14.88 14.87 14.88 14.80 14.97 895,400 13,352,658 14.913 14.88 14.87 14.88 14.80 14.97 895,400 14.913 -0.60%
2025-10-03 0 14.97 14.95 14.97 14.82 15.31 2,556,457 38,226,119 14.953 14.97 14.95 14.97 14.82 15.31 2,556,457 14.953 -2.22%
2025-10-02 0 15.31 15.29 15.31 15.11 15.43 4,134,779 63,246,885 15.296 15.31 15.29 15.31 15.11 15.43 4,134,779 15.296 0.59%
2025-09-30 0 15.22 15.22 15.25 14.97 15.41 8,730,060 132,258,870 15.150 15.22 15.22 15.25 14.97 15.41 8,730,060 15.150 -0.13%
2025-09-29 0 15.24 15.24 15.26 14.60 15.49 16,049,122 242,703,043 15.123 15.24 15.24 15.26 14.60 15.49 16,049,122 15.123 3.18%
2025-09-26 0 14.77 14.77 14.78 14.18 14.97 14,351,848 209,328,905 14.586 14.77 14.77 14.78 14.18 14.97 14,351,848 14.586 2.71%
2025-09-25 0 14.38 14.38 14.39 14.35 15.00 15,683,809 227,617,953 14.513 14.38 14.38 14.39 14.35 15.00 15,683,809 14.513 -3.81%
2025-09-24 0 14.95 14.94 14.95 14.80 15.16 7,492,065 112,086,849 14.961 14.95 14.94 14.95 14.80 15.16 7,492,065 14.961 -0.33%
2025-09-23 0 15.00 15.00 15.01 14.72 15.10 9,202,924 137,130,244 14.901 15.00 15.00 15.01 14.72 15.10 9,202,924 14.901 -0.79%
2025-09-22 0 15.12 15.11 15.12 14.99 15.58 13,845,719 209,642,403 15.141 15.12 15.11 15.12 14.99 15.58 13,845,719 15.141 -2.95%
2025-09-19 0 15.58 15.57 15.58 15.27 15.64 11,359,408 176,295,308 15.520 15.58 15.57 15.58 15.27 15.64 11,359,408 15.520 0.78%
2025-09-18 0 15.46 15.45 15.46 15.12 15.90 12,309,097 189,911,153 15.429 15.46 15.45 15.46 15.12 15.90 12,309,097 15.429 -2.40%
2025-09-17 0 15.84 15.83 15.84 15.55 15.88 7,454,975 117,077,496 15.705 15.84 15.83 15.84 15.55 15.88 7,454,975 15.705 1.54%
2025-09-16 0 15.60 15.59 15.60 15.39 16.38 13,521,630 211,120,909 15.614 15.60 15.59 15.60 15.39 16.38 13,521,630 15.614 -3.94%
2025-09-15 0 16.24 16.23 16.24 16.04 16.50 12,009,510 194,549,676 16.200 16.24 16.23 16.24 16.04 16.50 12,009,510 16.200 -1.04%
2025-09-12 0 16.41 16.40 16.41 16.39 16.80 6,938,952 114,968,192 16.569 16.41 16.40 16.41 16.39 16.80 6,938,952 16.569 0.12%
2025-09-11 0 16.39 16.37 16.39 15.97 16.59 10,702,945 174,866,728 16.338 16.39 16.37 16.39 15.97 16.59 10,702,945 16.338 0.55%
2025-09-10 0 16.30 16.27 16.30 16.08 16.41 13,208,612 215,089,662 16.284 16.30 16.27 16.30 16.08 16.41 13,208,612 16.284 1.18%
2025-09-09 0 16.11 16.09 16.11 15.86 16.27 13,535,141 217,229,293 16.049 16.11 16.09 16.11 15.86 16.27 13,535,141 16.049 1.83%
2025-09-08 0 15.82 15.82 15.83 15.53 15.98 11,118,148 174,778,349 15.720 15.82 15.82 15.83 15.53 15.98 11,118,148 15.720 -0.94%
2025-09-05 0 15.97 15.97 15.98 15.44 16.10 11,182,960 176,490,710 15.782 15.97 15.97 15.98 15.44 16.10 11,182,960 15.782 1.65%
2025-09-04 0 15.71 15.70 15.71 15.56 16.44 18,906,456 297,375,270 15.729 15.71 15.70 15.71 15.56 16.44 18,906,456 15.729 -2.84%
2025-09-03 0 16.17 16.16 16.17 16.10 16.76 9,145,200 149,270,518 16.322 16.17 16.16 16.17 16.10 16.76 9,145,200 16.322 -1.64%
2025-09-02 0 16.44 16.40 16.44 16.26 16.67 17,286,696 284,207,209 16.441 16.44 16.40 16.44 16.26 16.67 17,286,696 16.441 -0.60%
2025-09-01 0 16.54 16.52 16.54 16.25 17.05 32,497,712 541,732,083 16.670 16.54 16.52 16.54 16.25 17.05 32,497,712 16.670 2.22%
2025-08-29 0 16.18 16.18 16.19 16.00 17.84 89,997,513 1,505,944,484 16.733 16.18 16.18 16.19 16.00 17.84 89,997,513 16.733 -11.58%
2025-08-28 0 18.30 18.30 18.31 17.63 18.58 15,374,399 277,184,552 18.029 18.30 18.30 18.31 17.63 18.58 15,374,399 18.029 1.61%
2025-08-27 0 18.01 18.00 18.01 17.77 19.20 19,659,733 358,524,536 18.236 18.01 18.00 18.01 17.77 19.20 19,659,733 18.236 -4.96%
2025-08-26 0 18.95 18.90 18.95 18.80 19.37 12,929,304 247,269,921 19.125 18.95 18.90 18.95 18.80 19.37 12,929,304 19.125 -1.81%
2025-08-25 0 19.30 19.28 19.30 18.56 19.48 18,480,360 353,463,883 19.126 19.30 19.28 19.30 18.56 19.48 18,480,360 19.126 2.66%
2025-08-22 0 18.80 18.79 18.80 18.38 18.99 12,787,857 238,320,760 18.636 18.80 18.79 18.80 18.38 18.99 12,787,857 18.636 -0.21%
2025-08-21 0 18.84 18.82 18.84 18.49 19.00 8,988,076 169,174,235 18.822 18.84 18.82 18.84 18.49 19.00 8,988,076 18.822 0.37%
2025-08-20 0 18.77 18.76 18.77 18.15 18.89 8,600,694 159,759,840 18.575 18.77 18.76 18.77 18.15 18.89 8,600,694 18.575 1.51%
2025-08-19 0 18.49 18.48 18.49 18.40 19.50 14,092,486 264,467,699 18.767 18.49 18.48 18.49 18.40 19.50 14,092,486 18.767 -3.70%
2025-08-18 0 19.20 19.20 19.21 18.89 19.60 15,990,218 308,717,746 19.307 19.20 19.20 19.21 18.89 19.60 15,990,218 19.307 1.64%
2025-08-15 0 18.89 18.88 18.89 18.30 19.13 18,325,934 344,616,089 18.805 18.89 18.88 18.89 18.30 19.13 18,325,934 18.805 0.96%
2025-08-14 0 18.71 18.71 18.72 18.16 19.20 18,854,541 354,981,901 18.827 18.71 18.71 18.72 18.16 19.20 18,854,541 18.827 3.09%
2025-08-13 0 18.15 18.15 18.16 17.77 18.24 10,663,130 192,995,702 18.099 18.15 18.15 18.16 17.77 18.24 10,663,130 18.099 1.62%
2025-08-12 0 17.86 17.85 17.86 16.91 17.91 10,772,936 188,689,042 17.515 17.86 17.85 17.86 16.91 17.91 10,772,936 17.515 5.18%
2025-08-11 0 16.98 16.97 16.99 16.76 17.36 15,766,000 266,732,888 16.918 16.98 16.97 16.99 16.76 17.36 15,766,000 16.918 -0.93%
2025-08-08 0 17.14 17.13 17.14 17.00 17.24 6,305,363 107,890,178 17.111 17.14 17.13 17.14 17.00 17.24 6,305,363 17.111 -0.98%
2025-08-07 0 17.31 17.30 17.31 16.76 17.58 9,334,103 159,903,719 17.131 17.31 17.30 17.31 16.76 17.58 9,334,103 17.131 -0.52%
2025-08-06 0 17.40 17.38 17.40 17.12 17.58 7,503,935 130,096,014 17.337 17.40 17.38 17.40 17.12 17.58 7,503,935 17.337 0.23%
2025-08-05 0 17.36 17.35 17.36 17.00 17.47 7,667,573 132,392,806 17.267 17.36 17.35 17.36 17.00 17.47 7,667,573 17.267 0.99%
2025-08-04 0 17.19 17.18 17.19 16.79 17.24 10,503,728 179,021,286 17.044 17.19 17.18 17.19 16.79 17.24 10,503,728 17.044 0.53%
2025-08-01 0 17.10 17.08 17.10 17.04 17.86 11,200,098 193,475,740 17.274 17.10 17.08 17.10 17.04 17.86 11,200,098 17.274 -2.29%
2025-07-31 0 17.50 17.48 17.50 17.28 18.16 21,700,416 383,595,099 17.677 17.50 17.48 17.50 17.28 18.16 21,700,416 17.677 -3.95%
2025-07-30 0 18.22 18.22 18.24 17.60 18.56 27,796,435 504,876,620 18.163 18.22 18.22 18.24 17.60 18.56 27,796,435 18.163 2.71%
2025-07-29 0 17.74 17.72 17.74 17.20 17.86 13,814,086 241,758,218 17.501 17.74 17.72 17.74 17.20 17.86 13,814,086 17.501 1.03%
2025-07-28 0 17.56 17.54 17.56 17.00 18.08 32,279,580 569,034,188 17.628 17.56 17.54 17.56 17.00 18.08 32,279,580 17.628 3.17%
2025-07-25 0 17.02 17.02 17.04 16.76 17.28 16,855,207 286,302,004 16.986 17.02 17.02 17.04 16.76 17.28 16,855,207 16.986 0.12%
2025-07-24 0 17.00 17.00 17.02 16.42 17.12 19,000,343 322,088,321 16.952 17.00 17.00 17.02 16.42 17.12 19,000,343 16.952 4.04%
2025-07-23 0 16.34 16.32 16.34 16.22 16.90 24,325,422 400,995,137 16.485 16.34 16.32 16.34 16.22 16.90 24,325,422 16.485 -1.68%
2025-07-22 0 16.62 16.62 16.66 16.18 16.72 13,365,816 220,664,933 16.510 16.62 16.62 16.66 16.18 16.72 13,365,816 16.510 0.97%
2025-07-21 0 16.46 16.46 16.48 16.00 16.64 12,067,068 197,977,721 16.406 16.46 16.46 16.48 16.00 16.64 12,067,068 16.406 1.48%
2025-07-18 0 16.22 16.20 16.22 15.34 16.24 15,391,847 246,155,191 15.993 16.22 16.20 16.22 15.34 16.24 15,391,847 15.993 5.74%
2025-07-17 0 15.34 15.32 15.34 15.14 15.62 9,042,300 138,521,703 15.319 15.34 15.32 15.34 15.14 15.62 9,042,300 15.319 -1.16%
2025-07-16 0 15.52 15.50 15.52 15.38 15.96 10,312,458 160,599,159 15.573 15.52 15.50 15.52 15.38 15.96 10,312,458 15.573 -1.90%
2025-07-15 0 15.82 15.80 15.82 15.62 16.36 12,813,683 204,010,991 15.921 15.82 15.80 15.82 15.62 16.36 12,813,683 15.921 0.25%
2025-07-14 0 15.78 15.78 15.80 15.36 15.94 13,959,010 219,376,290 15.716 15.78 15.78 15.80 15.36 15.94 13,959,010 15.716 1.94%
2025-07-11 0 15.48 15.46 15.48 15.22 15.94 19,386,917 303,719,457 15.666 15.48 15.46 15.48 15.22 15.94 19,386,917 15.666 1.04%
2025-07-10 0 15.32 15.32 15.34 14.80 15.46 13,494,600 205,474,811 15.226 15.32 15.32 15.34 14.80 15.46 13,494,600 15.226 2.27%
2025-07-09 0 14.98 14.96 14.98 14.84 15.32 16,832,600 253,062,972 15.034 14.98 14.96 14.98 14.84 15.32 16,832,600 15.034 -2.41%
2025-07-08 0 15.70 15.68 15.70 15.40 15.92 11,461,280 178,793,482 15.600 15.35 15.33 15.35 15.06 15.57 11,722,612 15.252 -0.13%
2025-07-07 0 15.72 15.70 15.72 15.38 15.76 10,264,400 159,993,529 15.587 15.37 15.35 15.37 15.04 15.41 10,498,442 15.240 0.77%
2025-07-04 0 15.60 15.60 15.62 14.84 15.86 13,963,840 216,593,355 15.511 15.25 15.25 15.27 14.51 15.51 14,282,234 15.165 2.36%
2025-07-03 0 15.24 15.24 15.26 14.98 15.46 10,320,174 156,140,687 15.130 14.90 14.90 14.92 14.65 15.12 10,555,487 14.792 0.00%
2025-07-02 0 15.24 15.22 15.24 15.08 15.50 12,627,944 192,969,201 15.281 14.90 14.88 14.90 14.74 15.15 12,915,878 14.940 -0.39%
2025-06-30 0 15.30 15.30 15.34 15.12 15.56 16,887,824 258,519,672 15.308 14.96 14.96 15.00 14.78 15.21 17,272,888 14.967 -0.39%
2025-06-27 0 15.36 15.36 15.38 15.26 16.20 20,014,008 311,876,747 15.583 15.02 15.02 15.04 14.92 15.84 20,470,353 15.236 -3.52%
2025-06-26 0 15.92 15.92 15.94 15.68 16.24 16,646,936 265,424,123 15.944 15.57 15.57 15.58 15.33 15.88 17,026,508 15.589 -1.36%
2025-06-25 0 16.14 16.14 16.16 15.52 16.30 34,718,309 555,280,348 15.994 15.78 15.78 15.80 15.17 15.94 35,509,932 15.637 4.40%
2025-06-24 0 15.46 15.44 15.46 14.64 15.76 26,847,820 412,429,984 15.362 15.12 15.10 15.12 14.31 15.41 27,459,985 15.019 5.75%
2025-06-23 0 14.62 14.60 14.62 13.88 14.64 10,146,964 145,878,611 14.377 14.29 14.27 14.29 13.57 14.31 10,378,328 14.056 3.39%
2025-06-20 0 14.14 14.12 14.14 13.66 14.38 10,920,180 153,803,417 14.084 13.82 13.81 13.82 13.36 14.06 11,169,174 13.770 2.91%
2025-06-19 0 13.74 13.74 13.76 13.62 14.30 15,499,495 214,229,639 13.822 13.43 13.43 13.45 13.32 13.98 15,852,904 13.514 -3.92%
2025-06-18 0 14.30 14.30 14.32 13.96 14.50 12,729,150 180,727,132 14.198 13.98 13.98 14.00 13.65 14.18 13,019,391 13.881 -0.69%
2025-06-17 0 14.40 14.38 14.40 14.20 14.86 15,440,949 225,296,091 14.591 14.08 14.06 14.08 13.88 14.53 15,793,023 14.266 0.70%
2025-06-16 0 14.30 14.28 14.30 13.92 14.52 15,166,107 215,381,718 14.202 13.98 13.96 13.98 13.61 14.20 15,511,914 13.885 1.71%
2025-06-13 0 14.06 14.04 14.06 13.98 14.28 12,223,667 172,021,796 14.073 13.75 13.73 13.75 13.67 13.96 12,502,383 13.759 -0.85%
2025-06-12 0 14.18 14.16 14.18 13.88 14.98 29,372,923 421,971,430 14.366 13.86 13.84 13.86 13.57 14.65 30,042,664 14.046 1.43%
2025-06-11 0 13.98 13.98 14.00 13.20 14.08 19,067,358 264,986,439 13.897 13.67 13.67 13.69 12.91 13.77 19,502,119 13.588 5.91%
2025-06-10 0 13.20 13.18 13.20 13.02 13.60 11,672,732 154,707,732 13.254 12.91 12.89 12.91 12.73 13.30 11,938,885 12.958 1.23%
2025-06-09 0 13.04 13.04 13.06 12.70 13.10 9,952,672 128,496,943 12.911 12.75 12.75 12.77 12.42 12.81 10,179,606 12.623 2.35%
2025-06-06 0 12.74 12.72 12.74 12.48 12.98 10,204,400 129,614,927 12.702 12.46 12.44 12.46 12.20 12.69 10,437,074 12.419 -0.16%
2025-06-05 0 12.76 12.74 12.76 12.30 12.80 11,551,145 145,905,931 12.631 12.48 12.46 12.48 12.03 12.51 11,814,526 12.350 3.07%
2025-06-04 0 12.38 12.36 12.38 12.20 12.48 7,033,734 87,099,975 12.383 12.10 12.08 12.10 11.93 12.20 7,194,112 12.107 1.14%
2025-06-03 0 12.24 12.22 12.24 11.96 12.34 6,697,416 81,391,024 12.153 11.97 11.95 11.97 11.69 12.06 6,850,126 11.882 1.83%
2025-06-02 0 12.02 12.00 12.02 11.60 12.22 3,080,129 36,501,254 11.851 11.75 11.73 11.75 11.34 11.95 3,150,360 11.586 -0.33%
2025-05-30 0 12.06 12.04 12.06 12.00 12.42 9,986,812 120,700,109 12.086 11.79 11.77 11.79 11.73 12.14 10,214,524 11.817 -2.90%
2025-05-29 0 12.42 12.42 12.44 12.06 12.44 7,958,402 97,982,218 12.312 12.14 12.14 12.16 11.79 12.16 8,139,864 12.037 2.48%
2025-05-28 0 12.12 12.10 12.12 12.04 12.28 7,406,368 89,918,901 12.141 11.85 11.83 11.85 11.77 12.01 7,575,243 11.870 0.00%
2025-05-27 0 12.12 12.10 12.12 11.94 12.16 6,886,544 83,204,061 12.082 11.85 11.83 11.85 11.67 11.89 7,043,566 11.813 1.17%
2025-05-26 0 11.98 11.96 11.98 11.88 12.26 8,676,704 104,640,196 12.060 11.71 11.69 11.71 11.62 11.99 8,874,544 11.791 0.17%
2025-05-23 0 11.96 11.94 11.96 11.76 12.28 13,767,382 166,190,966 12.071 11.69 11.67 11.69 11.50 12.01 14,081,296 11.802 0.50%
2025-05-22 0 11.90 11.88 11.90 11.72 12.04 10,714,000 127,446,203 11.895 11.63 11.62 11.63 11.46 11.77 10,958,293 11.630 0.34%
2025-05-21 0 11.86 11.84 11.86 11.76 12.00 12,566,430 149,172,073 11.871 11.60 11.58 11.60 11.50 11.73 12,852,961 11.606 -0.34%
2025-05-20 0 11.90 11.90 11.92 11.70 12.06 7,642,993 91,116,497 11.922 11.63 11.63 11.65 11.44 11.79 7,817,263 11.656 0.34%
2025-05-19 0 11.86 11.86 11.88 11.70 11.98 7,725,040 91,682,208 11.868 11.60 11.60 11.62 11.44 11.71 7,901,181 11.604 0.17%
2025-05-16 0 11.84 11.84 11.86 11.74 12.18 9,071,500 107,450,440 11.845 11.58 11.58 11.60 11.48 11.91 9,278,342 11.581 -2.31%
2025-05-15 0 12.12 12.10 12.12 12.00 12.38 14,450,879 175,944,488 12.175 11.85 11.83 11.85 11.73 12.10 14,780,378 11.904 -0.98%
2025-05-14 0 12.24 12.22 12.24 11.36 12.40 30,170,400 365,491,767 12.114 11.97 11.95 11.97 11.11 12.12 30,858,324 11.844 8.32%
2025-05-13 0 11.30 11.30 11.32 11.30 11.64 9,371,633 106,818,804 11.398 11.05 11.05 11.07 11.05 11.38 9,585,318 11.144 -2.92%
2025-05-12 0 11.64 11.62 11.64 11.08 11.68 12,886,691 146,856,899 11.396 11.38 11.36 11.38 10.83 11.42 13,180,524 11.142 6.20%
2025-05-09 0 10.96 10.94 10.96 10.90 11.16 4,756,450 52,251,616 10.985 10.72 10.70 10.72 10.66 10.91 4,864,903 10.741 -1.62%
2025-05-08 0 11.14 11.14 11.16 10.84 11.36 7,372,248 82,556,834 11.198 10.89 10.89 10.91 10.60 11.11 7,540,345 10.949 2.20%
2025-05-07 0 10.90 10.90 10.92 10.88 11.40 11,508,635 127,752,893 11.101 10.66 10.66 10.68 10.64 11.15 11,771,047 10.853 -0.18%
2025-05-06 0 10.92 10.92 10.94 10.82 11.08 8,621,019 94,069,968 10.912 10.68 10.68 10.70 10.58 10.83 8,817,589 10.668 -1.27%
2025-05-02 0 11.06 11.04 11.06 10.60 11.18 1,925,470 21,240,483 11.031 10.81 10.79 10.81 10.36 10.93 1,969,373 10.785 2.79%
2025-04-30 0 10.76 10.74 10.76 10.42 10.78 14,406,161 154,209,350 10.704 10.52 10.50 10.52 10.19 10.54 14,734,640 10.466 3.66%
2025-04-29 0 10.38 10.36 10.38 10.32 10.50 3,938,641 40,980,218 10.405 10.15 10.13 10.15 10.09 10.27 4,028,447 10.173 -0.19%
2025-04-28 0 10.40 10.40 10.42 10.24 10.50 9,554,600 98,913,843 10.352 10.17 10.17 10.19 10.01 10.27 9,772,457 10.122 -1.33%
2025-04-25 0 10.54 10.52 10.54 10.50 10.74 7,746,900 82,223,122 10.614 10.31 10.29 10.31 10.27 10.50 7,923,539 10.377 0.38%
2025-04-24 0 10.50 10.48 10.50 10.40 10.80 8,293,600 87,371,069 10.535 10.27 10.25 10.27 10.17 10.56 8,482,705 10.300 -2.05%
2025-04-23 0 10.72 10.72 10.74 10.58 10.78 6,661,412 71,061,499 10.668 10.48 10.48 10.50 10.34 10.54 6,813,301 10.430 1.90%
2025-04-22 0 10.52 10.52 10.54 10.32 10.70 8,207,642 86,167,865 10.498 10.29 10.29 10.31 10.09 10.46 8,394,787 10.264 0.38%
2025-04-17 0 10.48 10.44 10.48 10.22 10.56 8,626,062 90,139,603 10.450 10.25 10.21 10.25 9.992 10.32 8,822,747 10.217 1.55%
2025-04-16 0 10.32 10.30 10.32 10.18 10.58 6,172,622 63,643,766 10.311 10.09 10.07 10.09 9.953 10.34 6,313,366 10.081 -2.46%
2025-04-15 0 10.58 10.56 10.58 10.48 10.64 7,265,200 76,676,279 10.554 10.34 10.32 10.34 10.25 10.40 7,430,856 10.319 0.76%
2025-04-14 0 10.50 10.48 10.50 10.28 10.52 7,865,167 82,126,099 10.442 10.27 10.25 10.27 10.05 10.29 8,044,503 10.209 3.35%
2025-04-11 0 10.16 10.16 10.18 9.980 10.30 8,354,108 84,952,106 10.169 9.934 9.934 9.953 9.758 10.07 8,544,593 9.9422 -0.20%
2025-04-10 0 10.18 10.18 10.20 10.10 10.60 8,569,728 88,199,137 10.292 9.953 9.953 9.973 9.875 10.36 8,765,129 10.063 0.99%
2025-04-09 0 10.08 10.06 10.08 9.560 10.16 10,550,324 104,304,277 9.8864 9.855 9.836 9.855 9.347 9.934 10,790,885 9.6660 0.80%
2025-04-08 0 10.00 10.00 10.02 9.720 10.26 12,868,300 128,213,291 9.9635 9.777 9.777 9.797 9.503 10.03 13,161,714 9.7414 0.30%
2025-04-07 0 9.970 9.960 9.970 9.920 11.28 24,143,842 249,313,891 10.326 9.748 9.738 9.748 9.699 11.03 24,694,353 10.096 -17.74%
2025-04-03 0 12.12 12.08 12.12 11.84 12.20 6,764,003 81,374,474 12.031 11.85 11.81 11.85 11.58 11.93 6,918,231 11.762 -0.33%
2025-04-02 0 12.16 12.12 12.16 11.80 12.18 6,469,242 78,126,080 12.077 11.89 11.85 11.89 11.54 11.91 6,616,749 11.807 3.05%
2025-04-01 0 11.80 11.78 11.80 11.76 12.02 5,650,233 66,966,136 11.852 11.54 11.52 11.54 11.50 11.75 5,779,066 11.588 -0.17%
2025-03-31 0 11.82 11.80 11.82 11.66 12.02 6,081,760 71,736,683 11.795 11.56 11.54 11.56 11.40 11.75 6,220,432 11.532 -1.66%
2025-03-28 0 12.02 11.96 12.02 11.88 12.26 6,167,325 74,082,116 12.012 11.75 11.69 11.75 11.62 11.99 6,307,948 11.744 -0.66%
2025-03-27 0 12.10 12.08 12.10 11.86 12.28 6,619,086 80,223,451 12.120 11.83 11.81 11.83 11.60 12.01 6,770,010 11.850 -1.31%
2025-03-26 0 12.26 12.22 12.26 11.78 12.40 20,754,810 251,898,481 12.137 11.99 11.95 11.99 11.52 12.12 21,228,047 11.866 5.33%
2025-03-25 0 11.64 11.62 11.64 11.40 12.48 29,116,624 339,117,871 11.647 11.38 11.36 11.38 11.15 12.20 29,780,521 11.387 -7.03%
2025-03-24 0 12.52 12.48 12.52 12.08 12.56 6,713,906 83,063,303 12.372 12.24 12.20 12.24 11.81 12.28 6,866,992 12.096 1.13%
2025-03-21 0 12.38 12.38 12.40 12.26 12.88 9,095,581 113,195,592 12.445 12.10 12.10 12.12 11.99 12.59 9,302,972 12.168 -2.83%
2025-03-20 0 12.74 12.72 12.74 12.64 13.26 10,475,617 133,909,844 12.783 12.46 12.44 12.46 12.36 12.96 10,714,475 12.498 -3.92%
2025-03-19 0 13.26 13.20 13.26 13.00 13.28 6,627,865 87,224,865 13.160 12.96 12.91 12.96 12.71 12.98 6,778,989 12.867 0.45%
2025-03-18 0 13.20 13.18 13.20 13.00 13.36 11,053,931 145,546,791 13.167 12.91 12.89 12.91 12.71 13.06 11,305,975 12.873 0.92%
2025-03-17 0 13.08 13.06 13.08 12.86 13.42 16,402,846 216,638,979 13.207 12.79 12.77 12.79 12.57 13.12 16,776,852 12.913 1.87%
2025-03-14 0 12.84 12.82 12.84 12.02 13.04 17,506,508 222,111,405 12.687 12.55 12.53 12.55 11.75 12.75 17,905,679 12.405 6.82%
2025-03-13 0 12.02 11.96 12.02 11.74 12.24 4,946,586 59,201,091 11.968 11.75 11.69 11.75 11.48 11.97 5,059,375 11.701 -0.50%
2025-03-12 0 12.08 12.06 12.08 11.80 12.08 7,578,940 90,731,916 11.972 11.81 11.79 11.81 11.54 11.81 7,751,750 11.705 2.20%
2025-03-11 0 11.82 11.82 11.84 11.48 11.88 5,878,354 68,604,901 11.671 11.56 11.56 11.58 11.22 11.62 6,012,388 11.411 -0.34%
2025-03-10 0 11.86 11.84 11.86 11.60 12.28 7,003,014 83,330,370 11.899 11.60 11.58 11.60 11.34 12.01 7,162,692 11.634 0.17%
2025-03-07 0 11.84 11.82 11.84 11.78 12.10 7,776,671 92,602,126 11.908 11.58 11.56 11.58 11.52 11.83 7,953,989 11.642 -2.47%
2025-03-06 0 12.14 12.12 12.14 11.66 12.20 12,789,893 153,373,436 11.992 11.87 11.85 11.87 11.40 11.93 13,081,519 11.724 5.38%
2025-03-05 0 11.52 11.52 11.54 11.30 11.64 7,414,000 85,212,540 11.493 11.26 11.26 11.28 11.05 11.38 7,583,049 11.237 2.49%
2025-03-04 0 11.24 11.22 11.24 11.14 11.38 8,255,773 92,929,691 11.256 10.99 10.97 10.99 10.89 11.13 8,444,015 11.005 -1.75%
2025-03-03 0 11.44 11.42 11.44 11.32 11.76 6,634,927 76,720,261 11.563 11.18 11.17 11.18 11.07 11.50 6,786,212 11.305 0.00%
2025-02-28 0 11.44 11.40 11.44 11.32 12.18 16,145,183 187,394,576 11.607 11.18 11.15 11.18 11.07 11.91 16,513,314 11.348 -6.54%
2025-02-27 0 12.24 12.22 12.24 12.06 12.52 10,036,069 122,757,044 12.232 11.97 11.95 11.97 11.79 12.24 10,264,904 11.959 -2.08%
2025-02-26 0 12.50 12.48 12.50 12.08 12.60 14,518,075 178,812,727 12.317 12.22 12.20 12.22 11.81 12.32 14,849,106 12.042 3.82%
2025-02-25 0 12.04 12.04 12.06 12.00 12.54 9,166,168 112,044,376 12.224 11.77 11.77 11.79 11.73 12.26 9,375,169 11.951 -3.83%
2025-02-24 0 12.52 12.50 12.52 12.04 12.78 11,521,551 144,584,086 12.549 12.24 12.22 12.24 11.77 12.50 11,784,257 12.269 2.62%
2025-02-21 0 12.20 12.18 12.20 11.74 12.20 9,260,538 111,233,793 12.012 11.93 11.91 11.93 11.48 11.93 9,471,690 11.744 2.87%
2025-02-20 0 11.86 11.86 11.88 11.84 12.16 6,251,822 74,663,907 11.943 11.60 11.60 11.62 11.58 11.89 6,394,372 11.677 -2.31%
2025-02-19 0 12.14 12.14 12.16 12.02 12.50 5,169,711 63,116,253 12.209 11.87 11.87 11.89 11.75 12.22 5,287,587 11.937 -1.94%
2025-02-18 0 12.38 12.36 12.38 12.16 12.64 8,628,157 106,875,454 12.387 12.10 12.08 12.10 11.89 12.36 8,824,890 12.111 0.32%
2025-02-17 0 12.34 12.32 12.34 11.96 12.66 12,222,025 151,164,700 12.368 12.06 12.05 12.06 11.69 12.38 12,500,703 12.092 3.52%
2025-02-14 0 11.92 11.90 11.92 11.38 11.96 6,567,420 77,089,136 11.738 11.65 11.63 11.65 11.13 11.69 6,717,166 11.476 4.93%
2025-02-13 0 11.36 11.34 11.36 11.28 11.80 6,489,721 75,348,482 11.610 11.11 11.09 11.11 11.03 11.54 6,637,695 11.352 -3.07%
2025-02-12 0 11.72 11.70 11.72 11.22 11.72 6,677,524 76,460,801 11.450 11.46 11.44 11.46 10.97 11.46 6,829,780 11.195 4.64%
2025-02-11 0 11.20 11.18 11.20 11.20 11.60 4,293,775 48,557,244 11.309 10.95 10.93 10.95 10.95 11.34 4,391,679 11.057 -2.61%
2025-02-10 0 11.50 11.50 11.52 11.40 11.74 6,817,238 78,631,440 11.534 11.24 11.24 11.26 11.15 11.48 6,972,680 11.277 -1.88%
2025-02-07 0 11.72 11.70 11.72 11.06 11.74 11,332,830 130,648,662 11.528 11.46 11.44 11.46 10.81 11.48 11,591,233 11.271 3.90%
2025-02-06 0 11.28 11.26 11.28 10.92 11.28 3,990,575 44,425,908 11.133 11.03 11.01 11.03 10.68 11.03 4,081,565 10.885 0.53%
2025-02-05 0 11.22 11.20 11.22 11.04 11.34 4,541,846 50,866,917 11.200 10.97 10.95 10.97 10.79 11.09 4,645,406 10.950 0.90%
2025-02-04 0 11.12 11.12 11.14 10.84 11.32 2,590,625 28,807,819 11.120 10.87 10.87 10.89 10.60 11.07 2,649,695 10.872 1.46%
2025-02-03 0 10.96 10.94 10.96 10.60 11.40 4,122,739 44,688,738 10.840 10.72 10.70 10.72 10.36 11.15 4,216,743 10.598 -5.35%
2025-01-28 0 11.58 11.50 11.58 11.30 11.58 1,554,882 17,905,175 11.515 11.32 11.24 11.32 11.05 11.32 1,590,335 11.259 0.35%
2025-01-27 0 11.54 11.52 11.54 11.46 12.04 5,251,249 61,254,129 11.665 11.28 11.26 11.28 11.20 11.77 5,370,984 11.405 1.41%
2025-01-24 0 11.38 11.38 11.44 10.90 11.50 7,415,486 84,259,008 11.363 11.13 11.13 11.18 10.66 11.24 7,584,569 11.109 4.02%
2025-01-23 0 10.94 10.94 10.96 10.88 11.32 6,339,839 70,318,107 11.091 10.70 10.70 10.72 10.64 11.07 6,484,396 10.844 1.30%
2025-01-22 0 10.80 10.78 10.80 10.70 11.30 4,898,801 52,974,592 10.814 10.56 10.54 10.56 10.46 11.05 5,010,500 10.573 -4.09%
2025-01-21 0 11.26 11.20 11.26 11.10 11.40 2,600,150 29,214,907 11.236 11.01 10.95 11.01 10.85 11.15 2,659,437 10.985 0.90%
2025-01-20 0 11.16 11.16 11.18 10.96 11.34 3,751,669 42,055,464 11.210 10.91 10.91 10.93 10.72 11.09 3,837,212 10.960 2.20%
2025-01-17 0 10.92 10.90 10.94 10.66 11.08 3,178,948 34,671,069 10.906 10.68 10.66 10.70 10.42 10.83 3,251,432 10.663 0.55%
2025-01-16 0 10.86 10.86 10.88 10.74 11.08 3,091,567 33,664,090 10.889 10.62 10.62 10.64 10.50 10.83 3,162,059 10.646 0.74%
2025-01-15 0 10.78 10.78 10.80 10.68 10.90 1,611,000 17,336,168 10.761 10.54 10.54 10.56 10.44 10.66 1,647,733 10.521 -0.74%
2025-01-14 0 10.86 10.86 10.88 10.46 10.90 4,500,719 48,429,979 10.760 10.62 10.62 10.64 10.23 10.66 4,603,341 10.521 2.84%
2025-01-13 0 10.56 10.56 10.58 10.32 10.58 4,093,322 42,970,269 10.498 10.32 10.32 10.34 10.09 10.34 4,186,655 10.264 -0.56%
2025-01-10 0 10.62 10.60 10.62 10.54 11.10 5,672,272 60,578,842 10.680 10.38 10.36 10.38 10.31 10.85 5,801,607 10.442 -3.98%
2025-01-09 0 11.06 11.04 11.06 10.76 11.22 3,826,816 42,271,675 11.046 10.81 10.79 10.81 10.52 10.97 3,914,072 10.800 1.47%
2025-01-08 0 10.90 10.90 10.92 10.66 11.06 3,625,137 39,255,172 10.829 10.66 10.66 10.68 10.42 10.81 3,707,795 10.587 -0.73%
2025-01-07 0 10.98 10.96 10.98 10.76 11.10 5,585,923 60,788,168 10.882 10.74 10.72 10.74 10.52 10.85 5,713,289 10.640 -0.72%
2025-01-06 0 11.06 11.06 11.08 10.88 11.28 7,573,000 83,529,406 11.030 10.81 10.81 10.83 10.64 11.03 7,745,674 10.784 -0.72%
2025-01-03 0 11.14 11.12 11.14 11.02 11.28 5,698,100 63,205,155 11.092 10.89 10.87 10.89 10.77 11.03 5,828,024 10.845 -0.36%
2025-01-02 0 11.18 11.16 11.18 11.00 11.60 5,827,800 65,197,118 11.187 10.93 10.91 10.93 10.75 11.34 5,960,681 10.938 -3.79%
2024-12-31 0 11.62 11.60 11.62 11.54 11.80 1,975,567 23,068,954 11.677 11.36 11.34 11.36 11.28 11.54 2,020,613 11.417 -1.53%
2024-12-30 0 11.80 11.80 11.82 11.60 11.84 2,486,012 29,263,595 11.771 11.54 11.54 11.56 11.34 11.58 2,542,696 11.509 1.20%
2024-12-27 0 11.66 11.64 11.66 11.46 11.86 3,080,213 35,870,820 11.646 11.40 11.38 11.40 11.20 11.60 3,150,446 11.386 -2.02%
2024-12-24 0 11.90 11.88 11.90 11.60 11.98 1,479,200 17,546,611 11.862 11.63 11.62 11.63 11.34 11.71 1,512,928 11.598 1.19%
2024-12-23 0 11.76 11.74 11.76 11.62 11.86 2,730,793 32,021,771 11.726 11.50 11.48 11.50 11.36 11.60 2,793,059 11.465 1.03%
2024-12-20 0 11.64 11.64 11.66 11.60 11.86 4,913,284 57,302,436 11.663 11.38 11.38 11.40 11.34 11.60 5,025,313 11.403 -1.19%
2024-12-19 0 11.78 11.78 11.80 11.76 11.92 3,156,571 37,390,480 11.845 11.52 11.52 11.54 11.50 11.65 3,228,545 11.581 -1.51%
2024-12-18 0 11.96 11.94 11.96 11.70 11.98 4,155,919 49,518,688 11.915 11.69 11.67 11.69 11.44 11.71 4,250,679 11.650 2.57%
2024-12-17 0 11.66 11.66 11.68 11.56 11.84 5,418,512 63,229,080 11.669 11.40 11.40 11.42 11.30 11.58 5,542,061 11.409 -1.69%
2024-12-16 0 11.86 11.86 11.88 11.80 12.00 3,245,308 38,585,851 11.890 11.60 11.60 11.62 11.54 11.73 3,319,305 11.625 -0.67%
2024-12-13 0 11.94 11.94 11.98 11.92 12.30 6,195,679 74,489,713 12.023 11.67 11.67 11.71 11.65 12.03 6,336,949 11.755 -3.86%
2024-12-12 0 12.42 12.42 12.44 12.18 12.68 6,223,670 77,276,953 12.417 12.14 12.14 12.16 11.91 12.40 6,365,578 12.140 0.81%
2024-12-11 0 12.32 12.30 12.32 12.28 12.88 5,799,567 72,366,301 12.478 12.05 12.03 12.05 12.01 12.59 5,931,805 12.200 -2.84%
2024-12-10 0 12.68 12.68 12.72 12.68 13.86 9,690,580 127,037,886 13.109 12.40 12.40 12.44 12.40 13.55 9,911,538 12.817 -3.35%
2024-12-09 0 13.12 13.12 13.14 12.40 13.20 6,443,464 82,552,411 12.812 12.83 12.83 12.85 12.12 12.91 6,590,383 12.526 5.13%
2024-12-06 0 12.48 12.48 12.50 12.20 12.68 4,636,402 57,841,604 12.476 12.20 12.20 12.22 11.93 12.40 4,742,118 12.197 2.13%
2024-12-05 0 12.22 12.20 12.22 12.10 12.40 3,786,175 46,158,989 12.191 11.95 11.93 11.95 11.83 12.12 3,872,505 11.920 -1.45%
2024-12-04 0 12.40 12.40 12.42 12.34 12.82 4,750,597 59,316,055 12.486 12.12 12.12 12.14 12.06 12.53 4,858,917 12.208 -2.67%
2024-12-03 0 12.74 12.74 12.76 12.42 12.84 8,771,339 111,252,778 12.684 12.46 12.46 12.48 12.14 12.55 8,971,337 12.401 1.76%
2024-12-02 0 12.52 12.52 12.54 12.20 12.68 5,347,800 66,772,510 12.486 12.24 12.24 12.26 11.93 12.40 5,469,737 12.208 1.95%
2024-11-29 0 12.28 12.28 12.32 12.10 12.56 5,886,936 72,535,042 12.321 12.01 12.01 12.05 11.83 12.28 6,021,166 12.047 0.66%
2024-11-28 0 12.20 12.18 12.20 11.84 12.40 7,328,717 88,303,596 12.049 11.93 11.91 11.93 11.58 12.12 7,495,821 11.780 -0.33%
2024-11-27 0 12.24 12.24 12.26 11.58 12.40 5,982,462 72,139,788 12.059 11.97 11.97 11.99 11.32 12.12 6,118,870 11.790 3.90%
2024-11-26 0 11.78 11.78 11.80 11.70 12.06 5,700,550 67,516,038 11.844 11.52 11.52 11.54 11.44 11.79 5,830,530 11.580 -0.84%
2024-11-25 0 11.88 11.88 11.90 11.78 12.08 10,862,600 129,075,537 11.883 11.62 11.62 11.63 11.52 11.81 11,110,281 11.618 -0.67%
2024-11-22 0 11.96 11.96 11.98 11.82 12.64 12,128,800 146,939,345 12.115 11.69 11.69 11.71 11.56 12.36 12,405,352 11.845 -4.17%
2024-11-21 0 12.48 12.48 12.50 12.42 12.74 3,810,178 47,611,679 12.496 12.20 12.20 12.22 12.14 12.46 3,897,055 12.217 -1.27%
2024-11-20 0 12.64 12.62 12.64 12.48 12.68 2,689,318 33,840,418 12.583 12.36 12.34 12.36 12.20 12.40 2,750,638 12.303 0.32%
2024-11-19 0 12.60 12.60 12.62 12.42 12.70 3,720,992 46,780,055 12.572 12.32 12.32 12.34 12.14 12.42 3,805,835 12.292 0.48%
2024-11-18 0 12.54 12.54 12.56 12.34 12.82 7,126,864 89,762,192 12.595 12.26 12.26 12.28 12.06 12.53 7,289,366 12.314 1.62%
2024-11-15 0 12.34 12.34 12.36 12.10 12.58 8,353,251 103,551,468 12.397 12.06 12.06 12.08 11.83 12.30 8,543,716 12.120 0.33%
2024-11-14 0 12.30 12.28 12.30 12.20 12.76 8,232,304 102,307,677 12.428 12.03 12.01 12.03 11.93 12.48 8,420,011 12.151 -2.54%
2024-11-13 0 12.62 12.60 12.62 12.30 12.68 7,453,518 93,328,526 12.521 12.34 12.32 12.34 12.03 12.40 7,623,468 12.242 0.32%
2024-11-12 0 12.58 12.56 12.58 12.38 13.28 13,481,693 170,588,601 12.653 12.30 12.28 12.30 12.10 12.98 13,789,093 12.371 -4.26%
2024-11-11 0 13.14 13.12 13.14 12.98 13.42 12,632,289 165,716,412 13.118 12.85 12.83 12.85 12.69 13.12 12,920,322 12.826 -2.95%
2024-11-08 0 13.54 13.52 13.54 13.46 14.30 10,504,404 143,961,780 13.705 13.24 13.22 13.24 13.16 13.98 10,743,918 13.399 -3.42%
2024-11-07 0 14.02 14.02 14.04 13.26 14.06 13,927,798 190,206,213 13.657 13.71 13.71 13.73 12.96 13.75 14,245,370 13.352 4.16%
2024-11-06 0 13.46 13.46 13.48 13.28 14.00 9,567,881 129,499,389 13.535 13.16 13.16 13.18 12.98 13.69 9,786,041 13.233 -3.17%
2024-11-05 0 13.90 13.88 13.90 13.26 13.90 9,256,117 126,969,339 13.717 13.59 13.57 13.59 12.96 13.59 9,467,169 13.412 3.73%
2024-11-04 0 13.40 13.40 13.42 13.14 13.60 7,692,881 102,296,500 13.298 13.10 13.10 13.12 12.85 13.30 7,868,289 13.001 -1.33%
2024-11-01 0 13.58 13.56 13.58 13.28 13.60 10,932,933 147,057,375 13.451 13.28 13.26 13.28 12.98 13.30 11,182,218 13.151 1.19%
2024-10-31 0 13.42 13.42 13.44 13.26 13.74 16,996,312 228,494,737 13.444 13.12 13.12 13.14 12.96 13.43 17,383,850 13.144 -1.18%
2024-10-30 0 13.58 13.56 13.58 12.98 14.48 44,727,622 605,433,778 13.536 13.28 13.26 13.28 12.69 14.16 45,747,470 13.234 -9.47%
2024-10-29 0 15.00 15.00 15.02 14.82 15.24 8,994,400 134,992,657 15.009 14.67 14.67 14.69 14.49 14.90 9,199,484 14.674 -0.66%
2024-10-28 0 15.10 15.08 15.10 14.84 15.78 13,449,842 203,824,335 15.154 14.76 14.74 14.76 14.51 15.43 13,756,516 14.817 -3.94%
2024-10-25 0 15.72 15.70 15.72 15.60 16.00 8,946,580 141,588,855 15.826 15.37 15.35 15.37 15.25 15.64 9,150,574 15.473 -0.13%
2024-10-24 0 15.74 15.72 15.74 15.54 15.92 9,447,200 148,642,801 15.734 15.39 15.37 15.39 15.19 15.57 9,662,608 15.383 -0.13%
2024-10-23 0 15.76 15.76 15.78 14.88 15.98 21,251,682 334,532,101 15.741 15.41 15.41 15.43 14.55 15.62 21,736,248 15.391 5.21%
2024-10-22 0 14.98 14.98 15.00 14.76 15.50 16,718,800 251,244,405 15.028 14.65 14.65 14.67 14.43 15.15 17,100,010 14.693 0.67%
2024-10-21 0 14.88 14.84 14.88 14.36 14.92 17,578,892 259,155,938 14.742 14.55 14.51 14.55 14.04 14.59 17,979,714 14.414 1.78%
2024-10-18 0 14.62 14.62 14.64 13.40 14.84 29,634,288 417,889,983 14.102 14.29 14.29 14.31 13.10 14.51 30,309,988 13.787 4.88%
2024-10-17 0 13.94 13.92 13.94 13.72 14.70 13,997,113 199,515,343 14.254 13.63 13.61 13.63 13.41 14.37 14,316,265 13.936 0.29%
2024-10-16 0 13.90 13.90 13.92 13.40 14.10 15,883,620 219,224,120 13.802 13.59 13.59 13.61 13.10 13.79 16,245,787 13.494 3.12%
2024-10-15 0 13.48 13.46 13.48 13.30 14.58 24,100,239 335,557,333 13.923 13.18 13.16 13.18 13.00 14.25 24,649,756 13.613 -3.99%
2024-10-14 0 14.04 14.04 14.06 13.66 14.58 22,902,143 322,044,883 14.062 13.73 13.73 13.75 13.36 14.25 23,424,342 13.748 -3.70%
2024-10-10 0 14.58 14.56 14.58 13.78 15.10 26,665,440 386,692,012 14.502 14.25 14.24 14.25 13.47 14.76 27,273,447 14.178 6.42%
2024-10-09 0 13.70 13.70 13.72 13.20 14.88 33,283,428 466,275,275 14.009 13.39 13.39 13.41 12.91 14.55 34,042,334 13.697 -1.01%
2024-10-08 0 13.84 13.82 13.84 13.74 16.50 53,073,686 783,146,032 14.756 13.53 13.51 13.53 13.43 16.13 54,283,835 14.427 -16.43%
2024-10-07 0 16.56 16.52 16.56 15.60 16.60 20,833,896 337,587,342 16.204 16.19 16.15 16.19 15.25 16.23 21,308,936 15.843 8.24%
2024-10-04 0 15.30 15.28 15.30 13.72 15.34 18,538,444 276,755,608 14.929 14.96 14.94 14.96 13.41 15.00 18,961,145 14.596 9.29%
2024-10-03 0 14.00 13.96 14.00 13.26 14.60 16,449,421 229,543,557 13.955 13.69 13.65 13.69 12.96 14.27 16,824,489 13.643 -1.55%
2024-10-02 0 14.22 14.22 14.24 12.40 14.30 26,319,934 359,810,952 13.671 13.90 13.90 13.92 12.12 13.98 26,920,063 13.366 13.76%
2024-09-30 0 12.50 12.50 12.52 12.32 13.18 33,405,888 424,106,110 12.696 12.22 12.22 12.24 12.05 12.89 34,167,586 12.413 3.31%
2024-09-27 0 12.10 12.08 12.10 11.56 12.16 22,311,070 265,415,871 11.896 11.83 11.81 11.83 11.30 11.89 22,819,791 11.631 3.42%
2024-09-26 0 11.70 11.68 11.70 11.04 11.80 17,225,045 197,399,476 11.460 11.44 11.42 11.44 10.79 11.54 17,617,798 11.205 5.41%
2024-09-25 0 11.10 11.08 11.10 10.98 11.58 20,021,418 225,766,832 11.276 10.85 10.83 10.85 10.74 11.32 20,477,932 11.025 2.97%
2024-09-24 0 10.78 10.76 10.78 10.24 10.88 12,003,453 127,496,701 10.622 10.54 10.52 10.54 10.01 10.64 12,277,147 10.385 5.89%
2024-09-23 0 10.18 10.16 10.18 9.910 10.30 8,106,510 82,631,080 10.193 9.953 9.934 9.953 9.689 10.07 8,291,349 9.9659 3.35%
2024-09-20 0 9.850 9.850 9.860 9.730 10.00 13,506,792 133,099,269 9.8542 9.630 9.630 9.640 9.513 9.777 13,814,764 9.6346 1.23%
2024-09-19 0 9.730 9.720 9.730 9.450 9.760 7,787,248 75,021,520 9.6339 9.513 9.503 9.513 9.239 9.542 7,964,807 9.4191 3.62%
2024-09-17 0 9.390 9.370 9.390 9.330 9.600 1,454,900 13,685,241 9.4063 9.181 9.161 9.181 9.122 9.386 1,488,074 9.1966 -0.63%
2024-09-16 0 9.450 9.420 9.450 9.210 9.450 1,718,400 16,088,081 9.3622 9.239 9.210 9.239 9.005 9.239 1,757,582 9.1535 0.11%
2024-09-13 0 9.440 9.430 9.440 9.360 9.530 8,881,642 83,948,439 9.4519 9.230 9.220 9.230 9.151 9.318 9,084,155 9.2412 -0.11%
2024-09-12 0 9.450 9.440 9.450 9.300 9.510 9,169,760 86,507,260 9.4340 9.239 9.230 9.239 9.093 9.298 9,378,842 9.2237 0.11%
2024-09-11 0 9.440 9.430 9.440 9.300 9.680 8,102,928 76,226,973 9.4073 9.230 9.220 9.230 9.093 9.464 8,287,685 9.1976 -2.48%
2024-09-10 0 9.680 9.670 9.680 9.430 9.790 8,168,104 78,400,347 9.5984 9.464 9.454 9.464 9.220 9.572 8,354,347 9.3844 -0.51%
2024-09-09 0 9.730 9.720 9.730 9.510 10.40 20,548,732 200,988,862 9.7811 9.513 9.503 9.513 9.298 10.17 21,017,270 9.5630 -6.08%
2024-09-05 0 10.36 10.36 10.38 10.10 10.46 10,798,906 110,958,402 10.275 10.13 10.13 10.15 9.875 10.23 11,045,135 10.046 0.97%
2024-09-04 0 10.26 10.26 10.28 10.12 10.56 13,604,820 139,603,861 10.261 10.03 10.03 10.05 9.894 10.32 13,915,028 10.033 -2.47%
2024-09-03 0 10.52 10.50 10.52 10.30 10.52 11,224,032 117,372,833 10.457 10.29 10.27 10.29 10.07 10.29 11,479,955 10.224 0.38%
2024-09-02 0 10.48 10.44 10.48 10.10 10.66 14,113,503 147,108,100 10.423 10.25 10.21 10.25 9.875 10.42 14,435,309 10.191 3.56%
2024-08-30 0 10.12 10.12 10.14 9.860 10.40 14,283,273 145,329,923 10.175 9.894 9.894 9.914 9.640 10.17 14,608,950 9.9480 1.61%
2024-08-29 0 9.960 9.950 9.960 9.550 10.04 13,388,201 132,210,323 9.8751 9.738 9.728 9.738 9.337 9.816 13,693,469 9.6550 1.43%
2024-08-28 0 9.820 9.810 9.820 8.850 9.880 40,985,114 385,363,981 9.4025 9.601 9.591 9.601 8.653 9.660 41,919,628 9.1929 14.19%
2024-08-27 0 8.600 8.590 8.600 8.500 8.650 5,173,542 44,447,466 8.5913 8.408 8.399 8.408 8.311 8.457 5,291,505 8.3998 0.00%
2024-08-26 0 8.600 8.560 8.600 8.520 8.610 3,610,800 30,999,126 8.5851 8.408 8.369 8.408 8.330 8.418 3,693,131 8.3937 1.53%
2024-08-23 0 8.470 8.470 8.480 8.330 8.540 3,279,535 27,786,221 8.4726 8.281 8.281 8.291 8.144 8.350 3,354,313 8.2837 0.59%
2024-08-22 0 8.420 8.410 8.420 8.340 8.550 4,102,400 34,404,964 8.3865 8.232 8.223 8.232 8.154 8.359 4,195,940 8.1996 -0.36%
2024-08-21 0 8.450 8.410 8.450 8.300 8.590 2,691,755 22,609,173 8.3994 8.262 8.223 8.262 8.115 8.399 2,753,131 8.2122 -1.17%
2024-08-20 0 8.550 8.540 8.550 8.400 8.700 11,194,950 96,122,424 8.5862 8.359 8.350 8.359 8.213 8.506 11,450,209 8.3948 1.91%
2024-08-19 0 8.390 8.370 8.390 7.990 8.420 6,171,666 51,259,501 8.3056 8.203 8.183 8.203 7.812 8.232 6,312,388 8.1205 5.40%
2024-08-16 0 7.960 7.950 7.960 7.860 7.990 2,575,600 20,395,419 7.9187 7.783 7.773 7.783 7.685 7.812 2,634,327 7.7422 0.76%
2024-08-15 0 7.900 7.900 7.910 7.710 7.920 3,988,000 31,282,201 7.8441 7.724 7.724 7.734 7.538 7.743 4,078,932 7.6692 0.51%
2024-08-14 0 7.860 7.860 7.880 7.680 7.960 6,037,940 46,887,465 7.7655 7.685 7.685 7.704 7.509 7.783 6,175,613 7.5924 0.00%
2024-08-13 0 7.860 7.850 7.860 7.800 7.930 1,005,628 7,893,096 7.8489 7.685 7.675 7.685 7.626 7.753 1,028,558 7.6739 0.00%
2024-08-12 0 7.860 7.850 7.860 7.740 7.870 2,045,712 15,979,195 7.8111 7.685 7.675 7.685 7.567 7.695 2,092,357 7.6369 0.77%
2024-08-09 0 7.800 7.790 7.800 7.750 8.040 6,347,000 50,058,966 7.8870 7.626 7.616 7.626 7.577 7.861 6,491,720 7.7112 -0.38%
2024-08-08 0 7.830 7.830 7.840 7.720 7.930 6,935,053 54,287,287 7.8280 7.655 7.655 7.665 7.548 7.753 7,093,181 7.6534 -1.39%
2024-08-07 0 7.940 7.920 7.940 7.750 7.980 1,868,354 14,749,698 7.8945 7.763 7.743 7.763 7.577 7.802 1,910,955 7.7185 1.93%
2024-08-06 0 7.790 7.780 7.790 7.700 8.130 5,070,726 39,772,483 7.8435 7.616 7.607 7.616 7.528 7.949 5,186,345 7.6687 -2.75%
2024-08-05 0 8.010 8.000 8.010 7.750 8.120 6,474,002 51,453,004 7.9476 7.831 7.822 7.831 7.577 7.939 6,621,618 7.7705 -0.74%
2024-08-02 0 8.070 8.060 8.070 7.960 8.160 3,350,712 26,937,966 8.0395 7.890 7.880 7.890 7.783 7.978 3,427,113 7.8603 -1.47%
2024-08-01 0 8.190 8.180 8.190 8.150 8.420 3,135,155 25,826,606 8.2377 8.007 7.998 8.007 7.968 8.232 3,206,641 8.0541 -1.68%
2024-07-31 0 8.330 8.320 8.330 7.880 8.370 5,992,459 49,429,290 8.2486 8.144 8.135 8.144 7.704 8.183 6,129,095 8.0647 4.39%
2024-07-30 0 7.980 7.980 7.990 7.620 8.190 11,514,168 92,078,851 7.9970 7.802 7.802 7.812 7.450 8.007 11,776,706 7.8187 2.84%
2024-07-29 0 7.760 7.750 7.760 7.740 7.880 2,108,548 16,435,548 7.7947 7.587 7.577 7.587 7.567 7.704 2,156,626 7.6210 0.26%
2024-07-26 0 7.740 7.710 7.740 7.580 7.870 3,788,698 29,398,271 7.7595 7.567 7.538 7.567 7.411 7.695 3,875,085 7.5865 2.11%
2024-07-25 0 7.580 7.570 7.580 7.550 7.790 4,007,250 30,535,044 7.6199 7.411 7.401 7.411 7.382 7.616 4,098,621 7.4501 -1.56%
2024-07-24 0 7.700 7.690 7.700 7.630 7.850 4,174,460 32,180,076 7.7088 7.528 7.519 7.528 7.460 7.675 4,269,643 7.5369 -0.26%
2024-07-23 0 7.720 7.720 7.740 7.710 7.910 3,157,800 24,633,549 7.8009 7.548 7.548 7.567 7.538 7.734 3,229,802 7.6270 -2.77%
2024-07-22 0 7.940 7.940 7.950 7.800 8.020 2,704,642 21,277,474 7.8670 7.763 7.763 7.773 7.626 7.841 2,766,311 7.6916 -0.38%
2024-07-19 0 7.970 7.970 7.980 7.930 8.150 3,504,080 28,068,237 8.0102 7.792 7.792 7.802 7.753 7.968 3,583,978 7.8316 -2.69%
2024-07-18 0 8.190 8.180 8.190 7.930 8.250 4,077,365 33,126,584 8.1245 8.007 7.998 8.007 7.753 8.066 4,170,334 7.9434 1.36%
2024-07-17 0 8.080 8.080 8.090 8.010 8.170 4,157,539 33,570,274 8.0746 7.900 7.900 7.910 7.831 7.988 4,252,336 7.8945 0.25%
2024-07-16 0 8.060 8.060 8.070 8.040 8.290 2,949,320 23,873,431 8.0946 7.880 7.880 7.890 7.861 8.105 3,016,568 7.9141 -2.77%
2024-07-15 0 8.290 8.280 8.290 8.230 8.550 4,313,330 35,892,120 8.3212 8.105 8.095 8.105 8.047 8.359 4,411,680 8.1357 -3.38%
2024-07-12 0 8.580 8.550 8.580 8.400 8.640 3,137,100 26,806,095 8.5449 8.389 8.359 8.389 8.213 8.447 3,208,630 8.3544 2.14%
2024-07-11 0 8.400 8.400 8.410 8.260 8.540 4,147,134 34,891,317 8.4134 8.213 8.213 8.223 8.076 8.350 4,241,694 8.2258 2.69%
2024-07-10 0 8.180 8.160 8.180 8.050 8.280 4,196,362 34,329,400 8.1808 7.998 7.978 7.998 7.871 8.095 4,292,045 7.9984 1.74%
2024-07-09 0 8.340 8.310 8.340 8.110 8.400 4,757,452 39,269,906 8.2544 7.861 7.832 7.861 7.644 7.917 5,047,493 7.7801 1.34%
2024-07-08 0 8.230 8.210 8.230 8.110 8.410 3,575,027 29,284,303 8.1914 7.757 7.738 7.757 7.644 7.927 3,792,980 7.7207 -0.96%
2024-07-05 0 8.310 8.300 8.310 8.240 8.440 3,134,000 26,107,908 8.3305 7.832 7.823 7.832 7.767 7.955 3,325,066 7.8518 -0.48%
2024-07-04 0 8.350 8.340 8.350 8.280 8.450 2,160,320 18,031,228 8.3466 7.870 7.861 7.870 7.804 7.964 2,292,025 7.8669 0.12%
2024-07-03 0 8.340 8.340 8.360 8.190 8.410 3,552,601 29,582,687 8.3271 7.861 7.861 7.880 7.719 7.927 3,769,187 7.8486 0.85%
2024-07-02 0 8.270 8.270 8.290 8.100 8.480 14,451,200 120,507,149 8.3389 7.795 7.795 7.814 7.635 7.993 15,332,225 7.8597 3.63%
2024-06-28 0 7.980 7.970 7.980 7.900 8.140 4,201,900 33,755,468 8.0334 7.521 7.512 7.521 7.446 7.672 4,458,071 7.5718 -0.50%
2024-06-27 0 8.020 8.000 8.020 7.980 8.220 7,283,400 58,675,058 8.0560 7.559 7.540 7.559 7.521 7.748 7,727,436 7.5931 -2.55%
2024-06-26 0 8.230 8.230 8.240 8.140 8.300 3,746,904 30,751,445 8.2072 7.757 7.757 7.767 7.672 7.823 3,975,336 7.7356 -0.24%
2024-06-25 0 8.250 8.250 8.260 8.170 8.350 3,693,676 30,468,762 8.2489 7.776 7.776 7.785 7.701 7.870 3,918,863 7.7749 0.24%
2024-06-24 0 8.230 8.220 8.230 8.000 8.420 14,324,571 116,748,343 8.1502 7.757 7.748 7.757 7.540 7.936 15,197,876 7.6819 -2.02%
2024-06-21 0 8.400 8.400 8.430 8.390 8.600 7,545,701 63,660,761 8.4367 7.917 7.917 7.946 7.908 8.106 8,005,729 7.9519 -2.33%
2024-06-20 0 8.600 8.590 8.600 8.440 8.690 5,252,600 44,932,576 8.5543 8.106 8.096 8.106 7.955 8.191 5,572,828 8.0628 0.00%
2024-06-19 0 8.600 8.590 8.600 8.490 8.630 12,454,946 107,018,111 8.5924 8.106 8.096 8.106 8.002 8.134 13,214,268 8.0987 0.82%
2024-06-18 0 8.530 8.520 8.530 8.420 8.630 9,687,144 83,118,721 8.5803 8.040 8.030 8.040 7.936 8.134 10,277,726 8.0873 0.35%
2024-06-17 0 8.500 8.500 8.510 8.500 8.840 3,071,411 26,564,061 8.6488 8.012 8.012 8.021 8.012 8.332 3,258,661 8.1518 -2.07%
2024-06-14 0 8.680 8.660 8.680 8.450 8.900 7,486,301 65,564,468 8.7579 8.181 8.162 8.181 7.964 8.389 7,942,707 8.2547 1.52%
2024-06-13 0 8.550 8.540 8.550 8.420 8.640 5,020,580 42,960,228 8.5568 8.059 8.049 8.059 7.936 8.144 5,326,662 8.0651 1.18%
2024-06-12 0 8.450 8.440 8.450 8.260 8.590 5,196,284 43,583,203 8.3874 7.964 7.955 7.964 7.785 8.096 5,513,078 7.9054 -0.71%
2024-06-11 0 8.510 8.510 8.520 8.440 8.810 6,032,034 51,373,302 8.5167 8.021 8.021 8.030 7.955 8.304 6,399,780 8.0274 -3.08%
2024-06-07 0 8.780 8.780 8.790 8.620 8.950 6,571,416 58,010,523 8.8277 8.275 8.275 8.285 8.125 8.436 6,972,046 8.3204 1.86%
2024-06-06 0 8.620 8.620 8.630 8.540 8.790 5,550,938 47,845,112 8.6193 8.125 8.125 8.134 8.049 8.285 5,889,354 8.1240 -0.35%
2024-06-05 0 8.650 8.640 8.650 8.600 8.910 6,964,442 60,973,223 8.7549 8.153 8.144 8.153 8.106 8.398 7,389,033 8.2519 0.00%
2024-06-04 0 8.650 8.650 8.660 8.510 8.810 4,889,880 42,559,878 8.7037 8.153 8.153 8.162 8.021 8.304 5,187,994 8.2035 0.58%
2024-06-03 0 8.600 8.590 8.600 8.440 8.740 7,260,395 62,432,141 8.5990 8.106 8.096 8.106 7.955 8.238 7,703,029 8.1049 1.78%
2024-05-31 0 8.450 8.450 8.480 8.450 8.800 12,103,889 103,693,501 8.5670 7.964 7.964 7.993 7.964 8.294 12,841,809 8.0747 -0.59%
2024-05-30 0 8.500 8.500 8.510 8.400 8.740 8,768,984 74,769,616 8.5266 8.012 8.012 8.021 7.917 8.238 9,303,590 8.0366 -2.19%
2024-05-29 0 8.690 8.690 8.700 8.580 8.970 8,538,600 74,489,583 8.7239 8.191 8.191 8.200 8.087 8.455 9,059,160 8.2226 -2.47%
2024-05-28 0 8.910 8.910 8.920 8.810 9.180 6,858,806 61,611,568 8.9828 8.398 8.398 8.407 8.304 8.652 7,276,957 8.4667 0.91%
2024-05-27 0 8.830 8.830 8.840 8.660 9.000 8,266,200 73,173,427 8.8521 8.323 8.323 8.332 8.162 8.483 8,770,153 8.3435 1.73%
2024-05-24 0 8.680 8.680 8.690 8.550 8.910 6,378,500 55,386,913 8.6834 8.181 8.181 8.191 8.059 8.398 6,767,369 8.1844 -2.03%
2024-05-23 0 8.860 8.840 8.860 8.690 9.120 10,343,600 91,044,052 8.8020 8.351 8.332 8.351 8.191 8.596 10,974,203 8.2962 -2.53%
2024-05-22 0 9.090 9.090 9.100 8.870 9.350 7,008,400 64,215,424 9.1626 8.568 8.568 8.577 8.360 8.813 7,435,671 8.6361 2.13%
2024-05-21 0 8.900 8.890 8.900 8.870 9.200 11,003,544 98,899,749 8.9880 8.389 8.379 8.389 8.360 8.671 11,674,381 8.4715 -2.52%
2024-05-20 0 9.130 9.130 9.140 9.010 9.330 18,126,376 166,148,548 9.1661 8.605 8.605 8.615 8.492 8.794 19,231,460 8.6394 -1.83%
2024-05-17 0 9.300 9.300 9.310 8.660 9.350 31,844,207 285,044,346 8.9512 8.766 8.766 8.775 8.162 8.813 33,785,606 8.4369 5.44%
2024-05-16 0 8.820 8.810 8.820 8.380 8.940 16,477,299 145,323,088 8.8196 8.313 8.304 8.313 7.898 8.426 17,481,846 8.3128 5.13%
2024-05-14 0 8.390 8.360 8.390 8.310 8.710 11,040,039 93,266,758 8.4480 7.908 7.880 7.908 7.832 8.210 11,713,101 7.9626 -2.10%
2024-05-13 0 8.570 8.570 8.580 8.020 8.710 16,278,228 137,369,309 8.4388 8.078 8.078 8.087 7.559 8.210 17,270,639 7.9539 6.33%
2024-05-10 0 8.060 8.060 8.070 7.760 8.150 10,443,190 83,864,231 8.0305 7.597 7.597 7.606 7.314 7.682 11,079,865 7.5691 4.40%
2024-05-09 0 7.720 7.700 7.720 7.570 7.830 5,108,394 39,596,728 7.7513 7.276 7.258 7.276 7.135 7.380 5,419,830 7.3059 1.98%
2024-05-08 0 7.570 7.570 7.580 7.560 7.910 6,310,200 48,599,147 7.7017 7.135 7.135 7.144 7.126 7.455 6,694,905 7.2591 -2.45%
2024-05-07 0 7.760 7.750 7.760 7.670 7.930 8,370,376 65,373,152 7.8101 7.314 7.305 7.314 7.229 7.474 8,880,680 7.3613 0.78%
2024-05-06 0 7.700 7.700 7.710 7.520 7.740 7,088,861 54,145,746 7.6381 7.258 7.258 7.267 7.088 7.295 7,521,037 7.1992 1.05%
2024-05-03 0 7.620 7.610 7.620 7.470 7.700 3,216,385 24,454,974 7.6032 7.182 7.173 7.182 7.041 7.258 3,412,474 7.1663 2.97%
2024-05-02 0 7.400 7.400 7.410 7.030 7.480 4,643,480 33,996,484 7.3213 6.975 6.975 6.984 6.626 7.050 4,926,572 6.9006 2.78%
2024-04-30 0 7.200 7.200 7.210 7.080 7.470 8,480,630 61,117,372 7.2067 6.786 6.786 6.796 6.673 7.041 8,997,656 6.7926 -2.70%
2024-04-29 0 7.400 7.380 7.400 7.280 7.540 10,851,390 80,379,936 7.4073 6.975 6.956 6.975 6.862 7.107 11,512,951 6.9817 2.35%
2024-04-26 0 7.230 7.230 7.240 7.040 7.300 8,586,761 61,905,594 7.2094 6.815 6.815 6.824 6.635 6.881 9,110,257 6.7952 2.70%
2024-04-25 0 7.040 7.030 7.040 6.810 7.270 12,559,600 89,014,483 7.0874 6.635 6.626 6.635 6.419 6.852 13,325,303 6.6801 3.07%
2024-04-24 0 6.830 6.830 6.840 6.500 6.870 8,585,917 57,473,158 6.6939 6.438 6.438 6.447 6.126 6.475 9,109,362 6.3092 5.56%
2024-04-23 0 6.470 6.470 6.500 6.440 6.530 2,852,808 18,520,244 6.4919 6.098 6.098 6.126 6.070 6.155 3,026,731 6.1189 0.00%
2024-04-22 0 6.470 6.470 6.480 6.440 6.660 5,501,729 36,094,392 6.5606 6.098 6.098 6.108 6.070 6.277 5,837,145 6.1836 1.25%
2024-04-19 0 6.390 6.390 6.400 6.350 6.510 3,640,125 23,313,589 6.4046 6.023 6.023 6.032 5.985 6.136 3,862,047 6.0366 -1.24%
2024-04-18 0 6.470 6.470 6.500 6.230 6.600 8,130,795 52,717,270 6.4837 6.098 6.098 6.126 5.872 6.221 8,626,493 6.1111 3.85%
2024-04-17 0 6.230 6.220 6.230 6.060 6.230 3,606,176 22,131,603 6.1371 5.872 5.863 5.872 5.712 5.872 3,826,028 5.7845 2.81%
2024-04-16 0 6.060 6.050 6.060 6.050 6.210 3,648,944 22,277,187 6.1051 5.712 5.702 5.712 5.702 5.853 3,871,404 5.7543 -2.10%
2024-04-15 0 6.190 6.190 6.200 6.140 6.290 4,879,600 30,342,312 6.2182 5.834 5.834 5.844 5.787 5.929 5,177,087 5.8609 -0.80%
2024-04-12 0 6.240 6.240 6.260 6.240 6.540 9,643,063 61,159,250 6.3423 5.881 5.881 5.900 5.881 6.164 10,230,957 5.9779 -5.31%
2024-04-11 0 6.590 6.580 6.590 6.480 6.640 5,764,486 37,786,116 6.5550 6.211 6.202 6.211 6.108 6.258 6,115,921 6.1783 -1.20%
2024-04-10 0 6.670 6.670 6.680 6.620 6.770 6,725,802 44,876,214 6.6722 6.287 6.287 6.296 6.240 6.381 7,135,844 6.2888 -0.45%
2024-04-09 0 6.700 6.700 6.710 6.660 6.830 4,500,917 30,226,691 6.7157 6.315 6.315 6.324 6.277 6.438 4,775,318 6.3298 0.00%
2024-04-08 0 6.700 6.680 6.700 6.590 6.830 3,420,988 22,993,895 6.7214 6.315 6.296 6.315 6.211 6.438 3,629,550 6.3352 0.15%
2024-04-05 0 6.690 6.690 6.700 6.670 6.990 3,013,013 20,295,628 6.7360 6.306 6.306 6.315 6.287 6.588 3,196,703 6.3489 -4.15%
2024-04-03 0 6.980 6.970 6.980 6.940 7.100 4,539,400 31,872,011 7.0212 6.579 6.569 6.579 6.541 6.692 4,816,147 6.6177 0.58%
2024-04-02 0 6.940 6.940 6.950 6.840 7.090 6,786,148 47,428,502 6.9890 6.541 6.541 6.551 6.447 6.683 7,199,869 6.5874 1.31%
2024-03-28 0 6.850 6.840 6.850 6.580 6.920 9,295,230 63,360,170 6.8164 6.456 6.447 6.456 6.202 6.522 9,861,919 6.4247 2.54%
2024-03-27 0 6.680 6.660 6.680 6.580 6.730 5,469,025 36,404,464 6.6565 6.296 6.277 6.296 6.202 6.343 5,802,447 6.2740 1.52%
2024-03-26 0 6.580 6.580 6.590 6.530 6.880 15,732,800 105,179,598 6.6854 6.202 6.202 6.211 6.155 6.485 16,691,959 6.3012 1.70%
2024-03-25 0 6.470 6.460 6.470 6.360 6.700 8,193,000 53,063,166 6.4766 6.098 6.089 6.098 5.995 6.315 8,692,491 6.1045 -3.29%
2024-03-22 0 6.690 6.680 6.690 6.530 6.840 7,753,946 51,560,326 6.6496 6.306 6.296 6.306 6.155 6.447 8,226,669 6.2675 -2.62%
2024-03-21 0 6.870 6.860 6.870 6.800 6.950 3,076,865 21,121,848 6.8647 6.475 6.466 6.475 6.409 6.551 3,264,448 6.4703 1.18%
2024-03-20 0 6.790 6.790 6.800 6.760 6.840 2,998,267 20,370,075 6.7939 6.400 6.400 6.409 6.372 6.447 3,181,058 6.4036 0.00%
2024-03-19 0 6.790 6.790 6.800 6.790 7.070 4,846,753 33,303,312 6.8713 6.400 6.400 6.409 6.400 6.664 5,142,238 6.4764 -3.96%
2024-03-18 0 7.070 7.060 7.070 6.910 7.250 5,187,131 36,919,786 7.1176 6.664 6.654 6.664 6.513 6.833 5,503,367 6.7086 1.73%
2024-03-15 0 6.950 6.940 6.950 6.830 6.980 9,386,969 64,933,903 6.9175 6.551 6.541 6.551 6.438 6.579 9,959,251 6.5200 -0.57%
2024-03-14 0 6.990 6.960 6.990 6.900 7.140 6,575,172 45,937,975 6.9866 6.588 6.560 6.588 6.504 6.730 6,976,031 6.5851 -1.41%
2024-03-13 0 7.090 7.090 7.100 7.020 7.340 8,044,000 57,165,672 7.1066 6.683 6.683 6.692 6.617 6.918 8,534,407 6.6983 -2.21%
2024-03-12 0 7.250 7.250 7.260 6.990 7.300 6,457,006 46,273,798 7.1664 6.833 6.833 6.843 6.588 6.881 6,850,661 6.7546 3.42%
2024-03-11 0 7.010 7.000 7.010 6.950 7.170 3,001,161 21,146,822 7.0462 6.607 6.598 6.607 6.551 6.758 3,184,128 6.6413 1.01%
2024-03-08 0 6.940 6.930 6.940 6.820 7.010 3,340,400 23,148,222 6.9298 6.541 6.532 6.541 6.428 6.607 3,544,049 6.5316 1.31%
2024-03-07 0 6.850 6.830 6.850 6.810 7.060 4,947,193 34,173,198 6.9076 6.456 6.438 6.456 6.419 6.654 5,248,801 6.5107 -0.29%
2024-03-06 0 6.870 6.850 6.870 6.800 6.960 3,300,642 22,668,141 6.8678 6.475 6.456 6.475 6.409 6.560 3,501,867 6.4732 0.00%
2024-03-05 0 6.870 6.870 6.890 6.850 7.140 4,921,019 34,432,410 6.9970 6.475 6.475 6.494 6.456 6.730 5,221,032 6.5949 -0.72%
2024-03-04 0 6.920 6.910 6.920 6.830 7.000 4,182,142 28,802,340 6.8870 6.522 6.513 6.522 6.438 6.598 4,437,109 6.4912 -0.43%
2024-03-01 0 6.950 6.950 6.960 6.730 7.050 4,807,975 33,273,841 6.9206 6.551 6.551 6.560 6.343 6.645 5,101,096 6.5229 1.76%
2024-02-29 0 6.830 6.820 6.830 6.820 6.970 7,508,593 51,553,235 6.8659 6.438 6.428 6.438 6.428 6.569 7,966,358 6.4714 -0.58%
2024-02-28 0 6.870 6.870 6.890 6.870 7.050 4,390,000 30,538,357 6.9563 6.475 6.475 6.494 6.475 6.645 4,657,639 6.5566 -2.55%
2024-02-27 0 7.050 7.050 7.070 6.890 7.100 6,302,676 44,024,162 6.9850 6.645 6.645 6.664 6.494 6.692 6,686,922 6.5836 -0.42%
2024-02-26 0 7.080 7.080 7.090 7.000 7.270 6,558,537 46,489,776 7.0884 6.673 6.673 6.683 6.598 6.852 6,958,382 6.6811 -1.80%
2024-02-23 0 7.210 7.210 7.220 7.190 7.480 8,659,400 63,403,996 7.3220 6.796 6.796 6.805 6.777 7.050 9,187,325 6.9012 -0.14%
2024-02-22 0 7.220 7.220 7.230 6.960 7.270 5,096,600 36,379,084 7.1379 6.805 6.805 6.815 6.560 6.852 5,407,317 6.7278 2.70%
2024-02-21 0 7.030 7.030 7.040 6.540 7.220 11,549,851 81,124,953 7.0239 6.626 6.626 6.635 6.164 6.805 12,253,994 6.6203 5.71%
2024-02-20 0 6.650 6.630 6.650 6.480 6.670 3,553,234 23,466,002 6.6041 6.268 6.249 6.268 6.108 6.287 3,769,859 6.2246 1.06%
2024-02-19 0 6.580 6.580 6.600 6.400 6.650 5,138,600 33,485,540 6.5165 6.202 6.202 6.221 6.032 6.268 5,451,877 6.1420 1.23%
2024-02-16 0 6.500 6.490 6.500 6.180 6.530 2,317,400 14,853,151 6.4094 6.126 6.117 6.126 5.825 6.155 2,458,682 6.0411 4.00%
2024-02-15 0 6.250 6.250 6.260 6.120 6.320 981,008 6,108,098 6.2263 5.891 5.891 5.900 5.768 5.957 1,040,816 5.8686 0.48%
2024-02-14 0 6.220 6.210 6.220 5.990 6.250 1,962,000 12,036,881 6.1350 5.863 5.853 5.863 5.646 5.891 2,081,614 5.7825 0.48%
2024-02-09 0 6.190 6.190 6.210 6.010 6.530 4,442,998 27,299,217 6.1443 5.834 5.834 5.853 5.665 6.155 4,713,868 5.7913 -6.64%
2024-02-08 0 6.630 6.620 6.630 6.530 6.690 5,419,299 35,808,849 6.6077 6.249 6.240 6.249 6.155 6.306 5,749,689 6.2280 1.53%
2024-02-07 0 6.530 6.530 6.540 6.480 6.640 6,380,416 41,891,915 6.5657 6.155 6.155 6.164 6.108 6.258 6,769,401 6.1884 0.00%
2024-02-06 0 6.530 6.530 6.550 6.220 6.590 8,713,440 56,270,753 6.4579 6.155 6.155 6.174 5.863 6.211 9,244,659 6.0868 3.65%
2024-02-05 0 6.300 6.280 6.300 6.220 6.530 6,454,593 40,882,841 6.3339 5.938 5.919 5.938 5.863 6.155 6,848,101 5.9700 -2.02%
2024-02-02 0 6.430 6.420 6.430 6.370 6.650 3,452,346 22,418,423 6.4937 6.061 6.051 6.061 6.004 6.268 3,662,820 6.1205 0.00%
2024-02-01 0 6.430 6.410 6.430 6.350 6.670 4,548,200 29,481,324 6.4820 6.061 6.042 6.061 5.985 6.287 4,825,483 6.1095 -0.77%
2024-01-31 0 6.480 6.480 6.490 6.410 6.600 5,734,427 37,222,131 6.4910 6.108 6.108 6.117 6.042 6.221 6,084,029 6.1180 -0.61%
2024-01-30 0 6.520 6.510 6.520 6.470 6.800 4,702,059 30,957,263 6.5838 6.145 6.136 6.145 6.098 6.409 4,988,723 6.2054 -4.26%
2024-01-29 0 6.810 6.810 6.840 6.710 6.980 6,440,600 44,116,373 6.8497 6.419 6.419 6.447 6.324 6.579 6,833,255 6.4561 3.03%
2024-01-26 0 6.610 6.600 6.610 6.560 6.800 5,420,466 36,136,986 6.6668 6.230 6.221 6.230 6.183 6.409 5,750,928 6.2837 -1.64%
2024-01-25 0 6.720 6.710 6.720 6.280 6.740 9,094,141 59,821,155 6.5780 6.334 6.324 6.334 5.919 6.353 9,648,570 6.2000 6.67%
2024-01-24 0 6.300 6.300 6.310 5.980 6.380 5,400,866 33,216,630 6.1502 5.938 5.938 5.947 5.636 6.013 5,730,133 5.7968 4.13%
2024-01-23 0 6.050 6.040 6.050 5.670 6.120 5,782,789 34,399,351 5.9486 5.702 5.693 5.702 5.344 5.768 6,135,340 5.6068 6.14%
2024-01-22 0 5.700 5.700 5.710 5.620 6.000 5,572,000 31,999,336 5.7429 5.372 5.372 5.382 5.297 5.655 5,911,700 5.4129 -4.04%
2024-01-19 0 5.940 5.940 5.950 5.890 6.060 3,670,351 21,980,830 5.9888 5.599 5.599 5.608 5.552 5.712 3,894,116 5.6446 -0.83%
2024-01-18 0 5.990 5.990 6.010 5.890 6.040 3,768,703 22,496,178 5.9692 5.646 5.646 5.665 5.552 5.693 3,998,464 5.6262 0.17%
2024-01-17 0 5.980 5.980 6.000 5.970 6.230 7,676,713 46,456,294 6.0516 5.636 5.636 5.655 5.627 5.872 8,144,728 5.7038 -4.32%
2024-01-16 0 6.250 6.250 6.300 6.230 6.430 1,882,460 11,848,841 6.2943 5.891 5.891 5.938 5.872 6.061 1,997,225 5.9327 -1.42%
2024-01-15 0 6.340 6.330 6.340 6.260 6.420 927,228 5,874,489 6.3355 5.976 5.966 5.976 5.900 6.051 983,757 5.9715 -0.47%
2024-01-12 0 6.370 6.370 6.390 6.250 6.420 1,770,003 11,286,301 6.3764 6.004 6.004 6.023 5.891 6.051 1,877,912 6.0100 0.31%
2024-01-11 0 6.350 6.350 6.400 6.200 6.440 3,913,543 24,866,803 6.3540 5.985 5.985 6.032 5.844 6.070 4,152,134 5.9889 2.09%
2024-01-10 0 6.220 6.220 6.230 6.200 6.350 7,961,614 49,738,954 6.2473 5.863 5.863 5.872 5.844 5.985 8,446,998 5.8884 -2.05%
2024-01-09 0 6.350 6.350 6.360 6.280 6.470 2,220,400 14,189,752 6.3906 5.985 5.985 5.995 5.919 6.098 2,355,768 6.0234 0.47%
2024-01-08 0 6.320 6.320 6.330 6.290 6.510 3,843,976 24,365,790 6.3387 5.957 5.957 5.966 5.929 6.136 4,078,326 5.9745 -2.17%
2024-01-05 0 6.460 6.460 6.490 6.450 6.600 1,739,956 11,330,034 6.5117 6.089 6.089 6.117 6.079 6.221 1,846,033 6.1375 -1.07%
2024-01-04 0 6.530 6.530 6.540 6.460 6.680 2,747,725 17,937,207 6.5280 6.155 6.155 6.164 6.089 6.296 2,915,242 6.1529 -1.95%
2024-01-03 0 6.660 6.620 6.660 6.520 6.660 1,797,200 11,892,110 6.6170 6.277 6.240 6.277 6.145 6.277 1,906,767 6.2368 1.37%
2024-01-02 0 6.570 6.560 6.570 6.510 6.790 3,023,230 19,898,549 6.5819 6.192 6.183 6.192 6.136 6.400 3,207,543 6.2037 -2.23%
2023-12-29 0 6.720 6.720 6.730 6.650 6.780 2,253,915 15,151,170 6.7222 6.334 6.334 6.343 6.268 6.390 2,391,326 6.3359 0.75%
2023-12-28 0 6.670 6.660 6.670 6.330 6.680 3,767,400 24,765,877 6.5737 6.287 6.277 6.287 5.966 6.296 3,997,082 6.1960 5.21%
2023-12-27 0 6.340 6.330 6.340 6.220 6.420 2,358,713 14,887,110 6.3115 5.976 5.966 5.976 5.863 6.051 2,502,513 5.9489 0.16%
2023-12-22 0 6.330 6.320 6.330 6.260 6.480 1,840,337 11,685,173 6.3495 5.966 5.957 5.966 5.900 6.108 1,952,534 5.9846 -0.31%
2023-12-21 0 6.350 6.350 6.370 6.250 6.380 1,629,138 10,313,463 6.3306 5.985 5.985 6.004 5.891 6.013 1,728,459 5.9669 0.63%
2023-12-20 0 6.310 6.300 6.310 6.280 6.460 2,614,600 16,576,006 6.3398 5.947 5.938 5.947 5.919 6.089 2,774,000 5.9755 -0.47%
2023-12-19 0 6.340 6.340 6.350 6.340 6.530 3,600,397 22,961,487 6.3775 5.976 5.976 5.985 5.976 6.155 3,819,897 6.0110 -2.91%
2023-12-18 0 6.530 6.530 6.560 6.500 6.630 3,204,556 21,014,749 6.5578 6.155 6.155 6.183 6.126 6.249 3,399,923 6.1809 -1.51%
2023-12-15 0 6.630 6.630 6.640 6.540 6.740 5,671,232 37,661,714 6.6408 6.249 6.249 6.258 6.164 6.353 6,016,982 6.2592 2.31%
2023-12-14 0 6.480 6.480 6.490 6.440 6.670 2,564,520 16,706,537 6.5145 6.108 6.108 6.117 6.070 6.287 2,720,867 6.1402 -1.07%
2023-12-13 0 6.550 6.510 6.550 6.490 6.650 3,078,463 20,178,243 6.5546 6.174 6.136 6.174 6.117 6.268 3,266,143 6.1780 -1.50%
2023-12-12 0 6.650 6.640 6.650 6.540 6.700 3,280,616 21,740,668 6.6270 6.268 6.258 6.268 6.164 6.315 3,480,620 6.2462 0.76%
2023-12-11 0 6.600 6.580 6.600 6.340 6.620 2,998,200 19,422,410 6.4780 6.221 6.202 6.221 5.976 6.240 3,180,987 6.1058 0.00%
2023-12-08 0 6.600 6.590 6.600 6.590 6.710 1,238,466 8,214,538 6.6328 6.221 6.211 6.221 6.211 6.324 1,313,970 6.2517 -1.20%
2023-12-07 0 6.680 6.670 6.680 6.560 6.760 1,777,215 11,830,865 6.6570 6.296 6.287 6.296 6.183 6.372 1,885,564 6.2744 -1.18%
2023-12-06 0 6.760 6.750 6.760 6.540 6.770 2,607,008 17,472,422 6.7021 6.372 6.362 6.372 6.164 6.381 2,765,946 6.3170 1.65%
2023-12-05 0 6.650 6.640 6.650 6.600 6.840 4,756,747 31,886,287 6.7034 6.268 6.258 6.268 6.221 6.447 5,046,745 6.3182 -3.06%
2023-12-04 0 6.860 6.850 6.860 6.840 7.060 3,841,285 26,499,448 6.8986 6.466 6.456 6.466 6.447 6.654 4,075,471 6.5022 -1.29%
2023-12-01 0 6.950 6.950 6.960 6.950 7.090 1,728,642 12,094,515 6.9965 6.551 6.551 6.560 6.551 6.683 1,834,030 6.5945 -1.84%
2023-11-30 0 7.080 7.070 7.080 6.910 7.130 5,971,607 42,127,858 7.0547 6.673 6.664 6.673 6.513 6.720 6,335,669 6.6493 2.16%
2023-11-29 0 6.930 6.930 6.940 6.910 7.210 5,437,810 38,007,482 6.9895 6.532 6.532 6.541 6.513 6.796 5,769,329 6.5879 -2.53%
2023-11-28 0 7.110 7.100 7.110 7.060 7.200 1,606,842 11,468,390 7.1372 6.701 6.692 6.701 6.654 6.786 1,704,804 6.7271 -0.70%
2023-11-27 0 7.160 7.150 7.160 7.050 7.270 2,944,842 20,976,687 7.1232 6.749 6.739 6.749 6.645 6.852 3,124,376 6.7139 -1.51%
2023-11-24 0 7.270 7.260 7.270 7.250 7.380 1,764,800 12,883,066 7.3000 6.852 6.843 6.852 6.833 6.956 1,872,392 6.8805 -1.36%
2023-11-23 0 7.370 7.360 7.370 7.200 7.370 3,069,498 22,360,284 7.2847 6.947 6.937 6.947 6.786 6.947 3,256,632 6.8661 1.10%
2023-11-22 0 7.290 7.280 7.290 7.230 7.340 1,333,443 9,711,278 7.2829 6.871 6.862 6.871 6.815 6.918 1,414,737 6.8644 -0.14%
2023-11-21 0 7.300 7.280 7.300 7.270 7.480 2,352,570 17,314,019 7.3596 6.881 6.862 6.881 6.852 7.050 2,495,996 6.9367 0.27%
2023-11-20 0 7.280 7.270 7.280 7.190 7.330 2,287,411 16,663,164 7.2847 6.862 6.852 6.862 6.777 6.909 2,426,864 6.8661 0.69%
2023-11-17 0 7.230 7.230 7.250 7.180 7.340 2,618,800 18,946,384 7.2348 6.815 6.815 6.833 6.767 6.918 2,778,457 6.8190 -0.69%
2023-11-16 0 7.280 7.270 7.280 7.260 7.500 3,139,646 22,924,428 7.3016 6.862 6.852 6.862 6.843 7.069 3,331,056 6.8820 -2.02%
2023-11-15 0 7.430 7.410 7.430 7.280 7.430 5,286,552 38,896,548 7.3576 7.003 6.984 7.003 6.862 7.003 5,608,849 6.9349 3.05%
2023-11-14 0 7.210 7.210 7.220 7.130 7.290 1,670,025 12,051,750 7.2165 6.796 6.796 6.805 6.720 6.871 1,771,839 6.8018 1.12%
2023-11-13 0 7.130 7.120 7.130 7.060 7.170 2,650,274 18,824,768 7.1030 6.720 6.711 6.720 6.654 6.758 2,811,849 6.6948 0.00%
2023-11-10 0 7.130 7.130 7.150 7.030 7.280 2,672,400 19,054,027 7.1299 6.720 6.720 6.739 6.626 6.862 2,835,324 6.7202 -0.70%
2023-11-09 0 7.180 7.180 7.190 7.180 7.320 2,064,352 14,916,115 7.2256 6.767 6.767 6.777 6.767 6.899 2,190,206 6.8104 -0.69%
2023-11-08 0 7.230 7.230 7.240 7.190 7.400 3,693,144 26,915,859 7.2881 6.815 6.815 6.824 6.777 6.975 3,918,298 6.8693 -1.09%
2023-11-07 0 7.310 7.310 7.340 7.290 7.600 6,361,000 47,025,053 7.3927 6.890 6.890 6.918 6.871 7.163 6,748,802 6.9679 -4.07%
2023-11-06 0 7.620 7.610 7.620 7.420 7.660 5,052,934 38,225,265 7.5650 7.182 7.173 7.182 6.994 7.220 5,360,989 7.1303 2.97%
2023-11-03 0 7.400 7.390 7.400 7.180 7.430 4,043,725 29,751,170 7.3574 6.975 6.965 6.975 6.767 7.003 4,290,253 6.9346 3.35%
2023-11-02 0 7.160 7.160 7.170 7.090 7.310 2,539,860 18,274,095 7.1949 6.749 6.749 6.758 6.683 6.890 2,694,704 6.7815 -0.42%
2023-11-01 0 7.190 7.190 7.200 7.110 7.290 2,690,200 19,375,083 7.2021 6.777 6.777 6.786 6.701 6.871 2,854,209 6.7882 -0.42%
2023-10-31 0 7.220 7.200 7.220 7.130 7.350 4,223,519 30,495,966 7.2205 6.805 6.786 6.805 6.720 6.928 4,481,008 6.8056 0.28%
2023-10-30 0 7.200 7.180 7.200 7.000 7.310 6,983,400 49,550,822 7.0955 6.786 6.767 6.786 6.598 6.890 7,409,147 6.6878 -1.23%
2023-10-27 0 7.290 7.290 7.330 6.900 7.390 10,108,976 72,804,574 7.2020 6.871 6.871 6.909 6.504 6.965 10,725,275 6.7881 -0.55%
2023-10-26 0 7.330 7.330 7.360 7.300 7.400 3,066,400 22,558,956 7.3568 6.909 6.909 6.937 6.881 6.975 3,253,345 6.9341 0.00%
2023-10-25 0 7.330 7.330 7.340 7.260 7.860 11,105,930 82,602,920 7.4377 6.909 6.909 6.918 6.843 7.408 11,783,009 7.0103 -3.04%
2023-10-24 0 7.560 7.560 7.570 7.440 7.650 5,155,000 39,041,342 7.5735 7.126 7.126 7.135 7.012 7.210 5,469,277 7.1383 -0.13%
2023-10-20 0 7.570 7.560 7.570 7.490 7.660 2,651,023 20,058,766 7.5664 7.135 7.126 7.135 7.060 7.220 2,812,644 7.1316 0.66%
2023-10-19 0 7.520 7.520 7.540 7.520 7.820 6,209,741 47,642,392 7.6722 7.088 7.088 7.107 7.088 7.371 6,588,321 7.2313 -4.93%
2023-10-18 0 7.910 7.910 7.920 7.870 8.090 2,302,624 18,342,123 7.9657 7.455 7.455 7.465 7.418 7.625 2,443,005 7.5080 -2.22%
2023-10-17 0 8.090 8.080 8.090 8.000 8.250 6,008,260 48,680,982 8.1023 7.625 7.616 7.625 7.540 7.776 6,374,557 7.6368 2.53%
2023-10-16 0 7.890 7.880 7.890 7.870 8.090 3,964,095 31,593,317 7.9699 7.437 7.427 7.437 7.418 7.625 4,205,768 7.5119 -1.99%
2023-10-13 0 8.050 8.050 8.060 8.010 8.190 3,903,033 31,534,902 8.0796 7.587 7.587 7.597 7.550 7.719 4,140,983 7.6153 -2.78%
2023-10-12 0 8.280 8.270 8.280 8.100 8.360 9,182,386 75,848,991 8.2603 7.804 7.795 7.804 7.635 7.880 9,742,195 7.7856 3.76%
2023-10-11 0 7.980 7.980 7.990 7.860 8.070 3,275,992 26,232,429 8.0075 7.521 7.521 7.531 7.408 7.606 3,475,715 7.5473 1.53%
2023-10-10 0 7.860 7.860 7.890 7.840 8.100 3,431,000 27,281,699 7.9515 7.408 7.408 7.437 7.389 7.635 3,640,173 7.4946 0.26%
2023-10-09 0 7.840 7.840 7.860 7.750 8.000 1,869,927 14,729,556 7.8771 7.389 7.389 7.408 7.305 7.540 1,983,928 7.4244 2.08%
2023-10-06 0 7.680 7.670 7.680 7.430 7.810 1,242,600 9,580,236 7.7098 7.239 7.229 7.239 7.003 7.361 1,318,356 7.2668 1.99%
2023-10-05 0 7.530 7.520 7.530 7.500 7.860 1,070,778 8,075,231 7.5415 7.097 7.088 7.097 7.069 7.408 1,136,059 7.1081 -0.53%
2023-10-04 0 7.570 7.550 7.570 7.440 7.590 1,240,285 9,345,375 7.5349 7.135 7.116 7.135 7.012 7.154 1,315,900 7.1019 -0.39%
2023-10-03 0 7.600 7.600 7.610 7.400 7.750 3,262,300 24,715,499 7.5761 7.163 7.163 7.173 6.975 7.305 3,461,188 7.1408 -2.56%
2023-09-29 0 7.800 7.790 7.800 7.700 7.850 791,500 6,174,804 7.8014 7.352 7.342 7.352 7.258 7.399 839,754 7.3531 0.78%
2023-09-28 0 7.740 7.720 7.740 7.700 7.900 3,248,001 25,268,904 7.7798 7.295 7.276 7.295 7.258 7.446 3,446,017 7.3328 -1.65%
2023-09-27 0 7.870 7.860 7.870 7.780 7.910 2,233,362 17,549,867 7.8580 7.418 7.408 7.418 7.333 7.455 2,369,520 7.4065 0.90%
2023-09-26 0 7.800 7.790 7.800 7.750 7.950 4,928,541 38,592,022 7.8303 7.352 7.342 7.352 7.305 7.493 5,229,012 7.3804 -1.52%
2023-09-25 0 7.920 7.910 7.920 7.830 8.370 6,674,800 53,034,502 7.9455 7.465 7.455 7.465 7.380 7.889 7,081,733 7.4889 -4.00%
2023-09-22 0 8.250 8.250 8.260 8.060 8.280 4,050,495 33,141,631 8.1821 7.776 7.776 7.785 7.597 7.804 4,297,436 7.7120 1.85%
2023-09-21 0 8.100 8.080 8.100 8.060 8.310 5,243,100 42,717,821 8.1474 7.635 7.616 7.635 7.597 7.832 5,562,748 7.6793 -2.06%
2023-09-20 0 8.270 8.270 8.280 8.260 8.420 3,850,655 31,972,593 8.3032 7.795 7.795 7.804 7.785 7.936 4,085,412 7.8260 -1.08%
2023-09-19 0 8.360 8.350 8.360 8.320 8.550 1,663,400 13,943,302 8.3824 7.880 7.870 7.880 7.842 8.059 1,764,810 7.9007 -0.48%
2023-09-18 0 8.400 8.390 8.400 8.260 8.490 1,938,824 16,269,445 8.3914 7.917 7.908 7.917 7.785 8.002 2,057,025 7.9092 -0.71%
2023-09-15 0 8.460 8.460 8.470 8.430 8.670 4,956,968 42,161,855 8.5056 7.974 7.974 7.983 7.946 8.172 5,259,172 8.0168 -0.82%
2023-09-14 0 8.530 8.530 8.540 8.460 8.680 3,645,200 31,084,533 8.5275 8.040 8.040 8.049 7.974 8.181 3,867,432 8.0375 -0.58%
2023-09-13 0 8.580 8.580 8.600 8.470 8.690 3,826,668 32,802,140 8.5720 8.087 8.087 8.106 7.983 8.191 4,059,963 8.0794 0.82%
2023-09-12 0 8.510 8.510 8.550 8.420 8.620 2,788,363 23,773,216 8.5259 8.021 8.021 8.059 7.936 8.125 2,958,357 8.0360 -2.41%
2023-09-11 0 8.720 8.700 8.720 8.370 8.780 3,832,995 32,982,962 8.6050 8.219 8.200 8.219 7.889 8.275 4,066,676 8.1105 1.99%
2023-09-07 0 8.550 8.530 8.550 8.520 8.710 3,155,400 27,131,848 8.5985 8.059 8.040 8.059 8.030 8.210 3,347,771 8.1045 -0.93%
2023-09-06 0 8.630 8.630 8.690 8.390 8.720 4,757,317 40,845,167 8.5858 8.134 8.134 8.191 7.908 8.219 5,047,349 8.0924 1.77%
2023-09-05 0 8.480 8.470 8.480 8.370 8.630 4,035,368 34,168,173 8.4672 7.993 7.983 7.993 7.889 8.134 4,281,386 7.9806 -2.08%
2023-09-04 0 8.660 8.660 8.700 8.350 8.750 7,207,034 62,146,001 8.6230 8.162 8.162 8.200 7.870 8.247 7,646,415 8.1275 4.84%
2023-08-31 0 8.260 8.260 8.270 8.190 8.500 6,177,950 51,186,291 8.2853 7.785 7.785 7.795 7.719 8.012 6,554,592 7.8092 -0.84%
2023-08-30 0 8.330 8.330 8.340 8.320 8.540 4,731,748 39,677,730 8.3854 7.851 7.851 7.861 7.842 8.049 5,020,222 7.9036 -0.60%
2023-08-29 0 8.380 8.360 8.380 8.130 8.470 4,859,000 40,596,189 8.3548 7.898 7.880 7.898 7.663 7.983 5,155,232 7.8748 2.70%
2023-08-28 0 8.160 8.160 8.170 8.130 8.670 11,061,077 93,355,328 8.4400 7.691 7.691 7.701 7.663 8.172 11,735,421 7.9550 2.64%
2023-08-25 0 7.950 7.950 7.960 7.680 8.270 10,501,152 84,174,880 8.0158 7.493 7.493 7.503 7.239 7.795 11,141,360 7.5552 5.30%
2023-08-24 0 7.550 7.550 7.560 7.460 7.640 4,335,824 32,676,895 7.5365 7.116 7.116 7.126 7.031 7.201 4,600,160 7.1034 0.53%
2023-08-23 0 7.510 7.510 7.520 7.450 7.580 4,086,800 30,742,784 7.5225 7.078 7.078 7.088 7.022 7.144 4,335,954 7.0902 -0.53%
2023-08-22 0 7.550 7.540 7.550 7.440 7.670 4,717,152 35,618,797 7.5509 7.116 7.107 7.116 7.012 7.229 5,004,736 7.1170 0.00%
2023-08-21 0 7.550 7.540 7.550 7.510 7.830 7,189,908 54,658,422 7.6021 7.116 7.107 7.116 7.078 7.380 7,628,245 7.1653 -3.58%
2023-08-18 0 7.830 7.830 7.850 7.810 8.210 4,103,026 32,822,288 7.9995 7.380 7.380 7.399 7.361 7.738 4,353,169 7.5399 -1.14%
2023-08-17 0 7.920 7.920 7.960 7.760 8.050 3,418,000 26,902,628 7.8709 7.465 7.465 7.503 7.314 7.587 3,626,380 7.4186 -1.00%
2023-08-16 0 8.000 7.990 8.000 7.930 8.160 5,927,400 47,534,984 8.0195 7.540 7.531 7.540 7.474 7.691 6,288,767 7.5587 -1.72%
2023-08-15 0 8.140 8.140 8.150 8.060 8.350 2,714,043 22,255,992 8.2003 7.672 7.672 7.682 7.597 7.870 2,879,506 7.7291 -0.37%
2023-08-14 0 8.170 8.170 8.180 8.060 8.200 4,521,267 36,653,324 8.1069 7.701 7.701 7.710 7.597 7.729 4,796,908 7.6410 -2.39%
2023-08-11 0 8.370 8.370 8.380 8.250 8.660 2,842,533 23,768,407 8.3617 7.889 7.889 7.898 7.776 8.162 3,015,830 7.8812 -2.33%
2023-08-10 0 8.570 8.560 8.570 8.450 8.680 2,568,124 21,934,597 8.5411 8.078 8.068 8.078 7.964 8.181 2,724,691 8.0503 -0.58%
2023-08-09 0 8.620 8.570 8.620 8.500 8.640 2,012,915 17,261,124 8.5752 8.125 8.078 8.125 8.012 8.144 2,135,633 8.0824 0.58%
2023-08-08 0 8.570 8.570 8.580 8.500 8.750 2,854,000 24,546,332 8.6007 8.078 8.078 8.087 8.012 8.247 3,027,996 8.1065 -2.50%
2023-08-07 0 8.790 8.780 8.790 8.740 9.230 5,665,603 50,192,904 8.8592 8.285 8.275 8.285 8.238 8.700 6,011,009 8.3502 -4.66%
2023-08-04 0 9.220 9.210 9.220 8.890 9.410 22,923,877 212,201,441 9.2568 8.690 8.681 8.690 8.379 8.869 24,321,443 8.7249 5.98%
2023-08-03 0 8.700 8.690 8.700 8.480 8.880 5,918,360 51,562,736 8.7123 8.200 8.191 8.200 7.993 8.370 6,279,176 8.2117 1.16%
2023-08-02 0 8.600 8.580 8.600 8.550 8.820 6,169,612 53,376,588 8.6515 8.106 8.087 8.106 8.059 8.313 6,545,746 8.1544 0.12%
2023-08-01 0 8.590 8.580 8.590 8.510 8.880 9,985,292 86,303,245 8.6430 8.096 8.087 8.096 8.021 8.370 10,594,051 8.1464 -0.81%
2023-07-31 0 8.660 8.640 8.660 8.570 8.950 9,960,258 87,141,308 8.7489 8.162 8.144 8.162 8.078 8.436 10,567,490 8.2462 2.49%
2023-07-28 0 8.450 8.440 8.450 7.910 8.600 9,631,465 80,729,829 8.3819 7.964 7.955 7.964 7.455 8.106 10,218,652 7.9002 3.68%
2023-07-27 0 8.150 8.150 8.160 7.810 8.380 8,470,833 69,417,202 8.1948 7.682 7.682 7.691 7.361 7.898 8,987,262 7.7240 5.03%
2023-07-26 0 7.760 7.750 7.760 7.690 7.870 2,304,624 17,853,482 7.7468 7.314 7.305 7.314 7.248 7.418 2,445,127 7.3017 -0.51%
2023-07-25 0 7.800 7.790 7.800 7.460 7.830 7,103,200 54,693,834 7.6999 7.352 7.342 7.352 7.031 7.380 7,536,250 7.2574 6.12%
2023-07-24 0 7.350 7.330 7.350 7.280 7.430 4,280,146 31,393,488 7.3347 6.928 6.909 6.928 6.862 7.003 4,541,087 6.9132 -0.41%
2023-07-21 0 7.380 7.370 7.380 7.330 7.490 3,063,600 22,604,104 7.3783 6.956 6.947 6.956 6.909 7.060 3,250,374 6.9543 -0.14%
2023-07-20 0 7.390 7.380 7.390 7.360 7.590 5,864,800 43,557,757 7.4270 6.965 6.956 6.965 6.937 7.154 6,222,351 7.0002 -1.47%
2023-07-19 0 7.500 7.500 7.510 7.320 7.750 12,425,391 92,573,808 7.4504 7.069 7.069 7.078 6.899 7.305 13,182,912 7.0223 -3.72%
2023-07-18 0 7.790 7.790 7.800 7.790 8.070 3,354,000 26,291,372 7.8388 7.342 7.342 7.352 7.342 7.606 3,558,478 7.3884 -4.30%
2023-07-14 0 8.140 8.120 8.140 8.000 8.200 3,594,400 29,156,169 8.1116 7.672 7.653 7.672 7.540 7.729 3,813,535 7.6454 1.62%
2023-07-13 0 8.010 8.010 8.020 7.940 8.050 2,040,636 16,324,400 7.9997 7.550 7.550 7.559 7.484 7.587 2,165,044 7.5400 2.04%
2023-07-12 0 7.850 7.840 7.850 7.760 7.990 1,654,800 12,973,198 7.8397 7.399 7.389 7.399 7.314 7.531 1,755,686 7.3892 0.38%
2023-07-11 0 7.820 7.810 7.820 7.700 7.910 1,367,394 10,698,839 7.8243 7.371 7.361 7.371 7.258 7.455 1,450,758 7.3747 0.77%
2023-07-10 0 7.760 7.760 7.770 7.630 7.850 2,349,877 18,108,067 7.7060 7.314 7.314 7.324 7.192 7.399 2,493,138 7.2632 1.17%
2023-07-07 0 7.930 7.930 7.940 7.910 8.100 2,685,702 21,435,136 7.9812 7.229 7.229 7.238 7.211 7.384 2,946,028 7.2759 -2.10%
2023-07-06 0 8.100 8.090 8.100 8.000 8.280 3,392,085 27,477,708 8.1005 7.384 7.375 7.384 7.293 7.548 3,720,881 7.3847 -1.58%
2023-07-05 0 8.230 8.230 8.240 8.200 8.450 2,058,400 17,096,190 8.3056 7.503 7.503 7.512 7.475 7.703 2,257,922 7.5716 -2.02%
2023-07-04 0 8.400 8.400 8.410 8.320 8.450 1,632,331 13,704,302 8.3955 7.658 7.658 7.667 7.585 7.703 1,790,554 7.6537 0.00%
2023-07-03 0 8.400 8.400 8.410 8.170 8.430 4,121,264 34,412,353 8.3500 7.658 7.658 7.667 7.448 7.685 4,520,740 7.6121 3.19%
2023-06-30 0 8.140 8.140 8.150 8.080 8.230 2,704,889 22,037,498 8.1473 7.421 7.421 7.430 7.366 7.503 2,967,075 7.4273 0.25%
2023-06-29 0 8.120 8.120 8.130 8.080 8.190 1,064,800 8,643,024 8.1170 7.402 7.402 7.412 7.366 7.466 1,168,012 7.3998 -0.73%
2023-06-28 0 8.180 8.170 8.180 8.070 8.220 819,800 6,676,680 8.1443 7.457 7.448 7.457 7.357 7.494 899,264 7.4246 0.37%
2023-06-27 0 8.150 8.150 8.160 8.030 8.200 1,312,600 10,692,895 8.1463 7.430 7.430 7.439 7.320 7.475 1,439,831 7.4265 1.62%
2023-06-26 0 8.020 8.010 8.020 7.940 8.080 2,434,600 19,477,109 8.0001 7.311 7.302 7.311 7.238 7.366 2,670,587 7.2932 0.25%
2023-06-23 0 8.000 8.000 8.010 7.890 8.120 1,547,764 12,335,979 7.9702 7.293 7.293 7.302 7.193 7.402 1,697,789 7.2659 -1.48%
2023-06-21 0 8.120 8.100 8.120 8.060 8.210 2,545,486 20,639,536 8.1083 7.402 7.384 7.402 7.348 7.485 2,792,221 7.3918 -0.61%
2023-06-20 0 8.170 8.160 8.170 8.100 8.340 4,045,139 33,038,891 8.1676 7.448 7.439 7.448 7.384 7.603 4,437,236 7.4458 -2.04%
2023-06-19 0 8.340 8.320 8.340 8.200 8.400 1,793,509 14,832,996 8.2704 7.603 7.585 7.603 7.475 7.658 1,967,355 7.5396 -0.71%
2023-06-16 0 8.400 8.400 8.410 8.300 8.470 5,447,991 45,727,302 8.3934 7.658 7.658 7.667 7.567 7.722 5,976,067 7.6517 0.48%
2023-06-15 0 8.360 8.360 8.370 8.190 8.380 4,362,152 36,156,441 8.2887 7.621 7.621 7.630 7.466 7.639 4,784,977 7.5562 0.72%
2023-06-14 0 8.300 8.280 8.300 8.250 8.580 3,665,720 30,620,781 8.3533 7.567 7.548 7.567 7.521 7.822 4,021,040 7.6151 -1.43%
2023-06-13 0 8.420 8.420 8.440 8.310 8.480 1,893,041 15,919,852 8.4097 7.676 7.676 7.694 7.576 7.731 2,076,534 7.6665 -0.47%
2023-06-12 0 8.460 8.450 8.460 8.360 8.510 1,648,850 13,906,676 8.4342 7.712 7.703 7.712 7.621 7.758 1,808,674 7.6889 0.24%
2023-06-09 0 8.440 8.440 8.450 8.350 8.570 2,826,200 23,844,406 8.4369 7.694 7.694 7.703 7.612 7.813 3,100,145 7.6914 -0.59%
2023-06-08 0 8.490 8.480 8.490 8.310 8.530 2,250,800 19,016,685 8.4489 7.740 7.731 7.740 7.576 7.776 2,468,971 7.7023 1.43%
2023-06-07 0 8.370 8.370 8.380 8.330 8.520 2,437,400 20,486,398 8.4050 7.630 7.630 7.639 7.594 7.767 2,673,658 7.6623 0.00%
2023-06-06 0 8.370 8.350 8.370 8.290 8.610 3,019,648 25,498,518 8.4442 7.630 7.612 7.630 7.557 7.849 3,312,344 7.6980 0.97%
2023-06-05 0 8.290 8.280 8.290 8.140 8.370 1,948,144 16,104,451 8.2666 7.557 7.548 7.557 7.421 7.630 2,136,979 7.5361 -0.24%
2023-06-02 0 8.310 8.300 8.310 8.150 8.410 3,819,391 31,813,292 8.3294 7.576 7.567 7.576 7.430 7.667 4,189,606 7.5934 2.47%
2023-06-01 0 8.110 8.110 8.130 8.020 8.230 2,736,275 22,240,776 8.1281 7.393 7.393 7.412 7.311 7.503 3,001,503 7.4099 -0.61%
2023-05-31 0 8.160 8.160 8.170 8.000 8.280 8,426,784 68,528,970 8.1323 7.439 7.439 7.448 7.293 7.548 9,243,596 7.4137 -2.16%
2023-05-30 0 8.340 8.340 8.370 8.250 8.450 2,889,600 24,062,762 8.3274 7.603 7.603 7.630 7.521 7.703 3,169,690 7.5915 -1.18%
2023-05-29 0 8.440 8.440 8.450 8.350 8.740 3,585,400 30,325,533 8.4581 7.694 7.694 7.703 7.612 7.968 3,932,934 7.7107 -0.35%
2023-05-25 0 8.470 8.460 8.470 8.420 8.620 5,343,532 45,371,963 8.4910 7.722 7.712 7.722 7.676 7.858 5,861,483 7.7407 -1.85%
2023-05-24 0 8.630 8.620 8.630 8.550 8.790 3,454,100 29,762,948 8.6167 7.867 7.858 7.867 7.794 8.013 3,788,908 7.8553 -1.71%
2023-05-23 0 8.780 8.780 8.790 8.760 9.130 3,597,400 31,933,950 8.8770 8.004 8.004 8.013 7.986 8.323 3,946,098 8.0925 -2.55%
2023-05-22 0 9.010 9.000 9.010 8.950 9.140 3,221,000 29,112,643 9.0384 8.214 8.205 8.214 8.159 8.332 3,533,213 8.2397 -0.44%
2023-05-19 0 9.050 9.030 9.050 8.950 9.140 1,878,300 16,953,297 9.0259 8.250 8.232 8.250 8.159 8.332 2,060,364 8.2283 -0.98%
2023-05-18 0 9.140 9.140 9.150 9.070 9.390 3,337,401 30,707,731 9.2011 8.332 8.332 8.341 8.269 8.560 3,660,897 8.3880 1.78%
2023-05-17 0 8.980 8.980 9.000 8.980 9.240 5,100,910 46,327,205 9.0821 8.186 8.186 8.205 8.186 8.424 5,595,344 8.2796 -2.81%
2023-05-16 0 9.240 9.230 9.240 9.140 9.510 5,119,342 47,373,386 9.2538 8.424 8.414 8.424 8.332 8.670 5,615,562 8.4361 -2.12%
2023-05-15 0 9.440 9.440 9.460 9.050 9.560 12,251,092 114,200,773 9.3217 8.606 8.606 8.624 8.250 8.715 13,438,596 8.4980 3.17%
2023-05-12 0 9.150 9.150 9.160 9.070 9.600 12,697,300 116,745,806 9.1945 8.341 8.341 8.351 8.269 8.752 13,928,055 8.3821 -4.59%
2023-05-11 0 9.590 9.590 9.620 9.480 9.860 8,924,029 85,794,186 9.6138 8.743 8.743 8.770 8.642 8.989 9,789,039 8.7643 -1.54%
2023-05-10 0 9.740 9.720 9.740 9.600 10.20 10,417,140 101,666,289 9.7595 8.879 8.861 8.879 8.752 9.299 11,426,878 8.8971 -2.99%
2023-05-09 0 10.04 10.02 10.04 10.00 10.40 18,260,395 186,111,716 10.192 9.153 9.135 9.153 9.116 9.481 20,030,384 9.2915 0.20%
2023-05-08 0 10.02 10.02 10.04 9.510 10.28 14,949,712 149,567,420 10.005 9.135 9.135 9.153 8.670 9.372 16,398,795 9.1206 3.94%
2023-05-05 0 9.640 9.640 9.650 9.510 9.870 7,610,735 73,701,226 9.6839 8.788 8.788 8.797 8.670 8.998 8,348,447 8.8281 0.21%
2023-05-04 0 9.620 9.610 9.620 8.820 9.690 16,135,673 153,235,549 9.4967 8.770 8.761 8.770 8.041 8.834 17,699,711 8.6575 9.07%
2023-05-03 0 8.820 8.810 8.820 8.560 8.820 3,954,441 34,516,595 8.7286 8.041 8.032 8.041 7.804 8.041 4,337,747 7.9573 -0.11%
2023-05-02 0 8.830 8.820 8.830 8.720 9.240 2,678,000 23,682,340 8.8433 8.050 8.041 8.050 7.949 8.424 2,937,580 8.0619 -1.67%
2023-04-28 0 8.980 8.970 8.980 8.970 9.360 12,722,880 116,753,706 9.1767 8.186 8.177 8.186 8.177 8.533 13,956,115 8.3658 -2.18%
2023-04-27 0 9.180 9.180 9.190 8.680 9.280 12,397,702 112,765,718 9.0957 8.369 8.369 8.378 7.913 8.460 13,599,417 8.2920 4.68%
2023-04-26 0 8.770 8.760 8.770 8.510 8.820 3,485,800 30,289,632 8.6894 7.995 7.986 7.995 7.758 8.041 3,823,680 7.9216 0.69%
2023-04-25 0 8.710 8.710 8.720 8.680 8.830 3,330,070 28,993,045 8.7064 7.940 7.940 7.949 7.913 8.050 3,652,855 7.9371 -1.14%
2023-04-24 0 8.810 8.780 8.810 8.690 8.920 3,230,706 28,329,333 8.7688 8.032 8.004 8.032 7.922 8.132 3,543,860 7.9939 0.80%
2023-04-21 0 8.740 8.720 8.740 8.680 8.980 8,405,896 73,326,977 8.7233 7.968 7.949 7.968 7.913 8.186 9,220,683 7.9524 -1.91%
2023-04-20 0 8.910 8.910 8.920 8.530 8.980 6,435,600 56,874,352 8.8375 8.123 8.123 8.132 7.776 8.186 7,059,406 8.0565 3.97%
2023-04-19 0 8.570 8.560 8.570 8.520 8.850 5,285,478 45,483,769 8.6054 7.813 7.804 7.813 7.767 8.068 5,797,802 7.8450 -2.06%
2023-04-18 0 8.750 8.740 8.750 8.660 9.230 11,050,986 98,218,585 8.8878 7.977 7.968 7.977 7.895 8.414 12,122,163 8.1024 -0.23%
2023-04-17 0 8.770 8.760 8.770 8.490 8.800 6,023,200 52,549,773 8.7246 7.995 7.986 7.995 7.740 8.022 6,607,032 7.9536 2.33%
2023-04-14 0 8.570 8.560 8.570 8.370 8.590 4,073,520 34,690,373 8.5161 7.813 7.804 7.813 7.630 7.831 4,468,368 7.7635 2.39%
2023-04-13 0 8.370 8.360 8.370 8.300 8.530 7,232,403 60,366,002 8.3466 7.630 7.621 7.630 7.567 7.776 7,933,443 7.6091 -1.99%
2023-04-12 0 8.540 8.530 8.540 8.400 8.700 4,626,000 39,411,561 8.5196 7.785 7.776 7.785 7.658 7.931 5,074,400 7.7667 -0.35%
2023-04-11 0 8.570 8.560 8.570 8.310 8.580 3,961,905 33,618,514 8.4854 7.813 7.804 7.813 7.576 7.822 4,345,934 7.7356 3.13%
2023-04-06 0 8.310 8.300 8.310 8.090 8.350 3,150,024 25,849,126 8.2060 7.576 7.567 7.576 7.375 7.612 3,455,357 7.4809 -0.24%
2023-04-04 0 8.330 8.320 8.330 8.230 8.460 2,880,186 23,899,490 8.2979 7.594 7.585 7.594 7.503 7.712 3,159,364 7.5647 -1.42%
2023-04-03 0 8.450 8.430 8.450 8.270 8.480 5,038,093 42,159,030 8.3681 7.703 7.685 7.703 7.539 7.731 5,526,438 7.6286 1.32%
2023-03-31 0 8.340 8.340 8.350 8.220 8.730 6,721,825 57,158,353 8.5034 7.603 7.603 7.612 7.494 7.959 7,373,375 7.7520 0.60%
2023-03-30 0 8.290 8.280 8.290 8.030 8.500 5,699,320 46,518,520 8.1621 7.557 7.548 7.557 7.320 7.749 6,251,758 7.4409 -1.89%
2023-03-29 0 8.450 8.440 8.450 8.330 8.730 6,020,356 50,755,551 8.4307 7.703 7.694 7.703 7.594 7.959 6,603,912 7.6857 -1.97%
2023-03-28 0 8.620 8.610 8.620 8.500 8.630 2,279,047 19,532,331 8.5704 7.858 7.849 7.858 7.749 7.867 2,499,956 7.8131 1.29%
2023-03-27 0 8.510 8.510 8.520 8.390 8.680 4,678,400 39,729,770 8.4922 7.758 7.758 7.767 7.649 7.913 5,131,879 7.7418 -1.28%
2023-03-24 0 8.620 8.610 8.620 8.540 8.780 6,319,238 54,500,968 8.6246 7.858 7.849 7.858 7.785 8.004 6,931,765 7.8625 -2.60%
2023-03-23 0 8.850 8.830 8.850 8.670 8.900 5,506,934 48,307,142 8.7721 8.068 8.050 8.068 7.904 8.114 6,040,724 7.9969 0.00%
2023-03-22 0 8.850 8.830 8.850 8.640 8.950 6,671,462 58,879,368 8.8256 8.068 8.050 8.068 7.877 8.159 7,318,130 8.0457 2.43%
2023-03-21 0 8.640 8.630 8.640 8.560 8.740 3,294,486 28,409,494 8.6233 7.877 7.867 7.877 7.804 7.968 3,613,822 7.8613 0.47%
2023-03-20 0 8.600 8.600 8.610 8.450 8.850 4,759,227 40,975,342 8.6097 7.840 7.840 7.849 7.703 8.068 5,220,541 7.8489 -2.60%
2023-03-17 0 8.830 8.810 8.830 8.670 9.030 9,850,508 86,636,784 8.7952 8.050 8.032 8.050 7.904 8.232 10,805,322 8.0180 1.96%
2023-03-16 0 8.660 8.650 8.660 8.630 8.810 3,144,316 27,367,404 8.7038 7.895 7.886 7.895 7.867 8.032 3,449,096 7.9347 -2.70%
2023-03-15 0 8.900 8.900 8.920 8.610 8.970 3,988,090 35,388,907 8.8736 8.114 8.114 8.132 7.849 8.177 4,374,657 8.0895 3.49%
2023-03-14 0 8.600 8.600 8.610 8.570 9.060 5,916,292 51,519,887 8.7081 7.840 7.840 7.849 7.813 8.259 6,489,761 7.9386 -5.49%
2023-03-13 0 9.100 9.090 9.100 8.900 9.200 5,096,042 46,032,667 9.0330 8.296 8.287 8.296 8.114 8.387 5,590,004 8.2348 1.56%
2023-03-10 0 8.960 8.950 8.960 8.880 9.140 5,388,334 48,590,666 9.0178 8.168 8.159 8.168 8.095 8.332 5,910,628 8.2209 -1.54%
2023-03-09 0 9.100 9.100 9.110 9.070 9.470 4,498,500 41,481,531 9.2212 8.296 8.296 8.305 8.269 8.633 4,934,542 8.4064 -3.19%
2023-03-08 0 9.400 9.390 9.400 9.250 9.450 2,940,013 27,405,166 9.3214 8.569 8.560 8.569 8.433 8.615 3,224,990 8.4978 -1.05%
2023-03-07 0 9.500 9.490 9.500 9.460 9.810 3,472,200 33,409,561 9.6220 8.661 8.651 8.661 8.624 8.943 3,808,762 8.7718 -0.73%
2023-03-06 0 9.570 9.550 9.570 9.450 9.700 3,334,104 31,751,191 9.5232 8.724 8.706 8.724 8.615 8.843 3,657,280 8.6816 -0.93%
2023-03-03 0 9.660 9.650 9.660 9.570 9.810 4,369,330 42,277,396 9.6759 8.806 8.797 8.806 8.724 8.943 4,792,851 8.8209 -0.82%
2023-03-02 0 9.740 9.720 9.740 9.520 9.880 3,628,001 35,358,138 9.7459 8.879 8.861 8.879 8.679 9.007 3,979,665 8.8847 0.62%
2023-03-01 0 9.680 9.670 9.680 9.200 9.780 6,536,000 63,116,247 9.6567 8.825 8.816 8.825 8.387 8.916 7,169,538 8.8034 4.42%
2023-02-28 0 9.270 9.270 9.310 9.230 9.600 8,696,837 80,906,194 9.3029 8.451 8.451 8.487 8.414 8.752 9,539,825 8.4809 -0.75%
2023-02-27 0 9.340 9.330 9.340 9.280 9.600 2,679,010 25,058,584 9.3537 8.515 8.506 8.515 8.460 8.752 2,938,688 8.5271 -1.27%
2023-02-24 0 9.460 9.460 9.470 9.390 9.620 3,583,849 33,885,909 9.4552 8.624 8.624 8.633 8.560 8.770 3,931,233 8.6197 -1.66%
2023-02-23 0 9.620 9.610 9.620 9.580 9.750 3,062,181 29,545,076 9.6484 8.770 8.761 8.770 8.733 8.888 3,359,000 8.7958 -0.52%
2023-02-22 0 9.670 9.670 9.700 9.640 9.860 2,383,807 23,149,112 9.7110 8.816 8.816 8.843 8.788 8.989 2,614,871 8.8529 -1.83%
2023-02-21 0 9.850 9.830 9.850 9.700 9.950 3,544,897 34,734,039 9.7983 8.980 8.961 8.980 8.843 9.071 3,888,506 8.9325 -1.01%
2023-02-20 0 9.950 9.920 9.950 9.480 10.00 3,092,738 30,497,590 9.8610 9.071 9.043 9.071 8.642 9.116 3,392,519 8.9897 4.19%
2023-02-17 0 9.550 9.550 9.560 9.500 9.760 3,855,234 36,923,629 9.5775 8.706 8.706 8.715 8.661 8.898 4,228,924 8.7312 -1.04%
2023-02-16 0 9.650 9.650 9.680 9.600 9.900 4,835,063 47,179,021 9.7577 8.797 8.797 8.825 8.752 9.025 5,303,728 8.8954 -0.52%
2023-02-15 0 9.700 9.690 9.700 9.590 10.10 5,388,892 52,342,354 9.7130 8.843 8.834 8.843 8.743 9.208 5,911,240 8.8547 -3.39%
2023-02-14 0 10.04 10.02 10.04 9.900 10.12 4,326,000 43,292,506 10.008 9.153 9.135 9.153 9.025 9.226 4,745,321 9.1232 0.20%
2023-02-13 0 10.02 10.00 10.02 9.710 10.08 3,770,875 37,633,951 9.9802 9.135 9.116 9.135 8.852 9.189 4,136,388 9.0983 1.42%
2023-02-10 0 9.880 9.860 9.880 9.850 10.16 3,667,600 36,439,158 9.9354 9.007 8.989 9.007 8.980 9.262 4,023,102 9.0575 -2.18%
2023-02-09 0 10.10 10.10 10.12 9.620 10.16 5,298,200 53,148,818 10.031 9.208 9.208 9.226 8.770 9.262 5,811,757 9.1451 3.17%
2023-02-08 0 9.790 9.770 9.790 9.610 9.950 4,456,035 43,707,139 9.8085 8.925 8.907 8.925 8.761 9.071 4,887,961 8.9418 1.66%
2023-02-07 0 9.630 9.630 9.640 9.610 9.890 3,713,800 36,097,392 9.7198 8.779 8.779 8.788 8.761 9.016 4,073,780 8.8609 -0.72%
2023-02-06 0 9.700 9.700 9.710 9.590 9.820 4,864,577 47,029,182 9.6677 8.843 8.843 8.852 8.743 8.952 5,336,103 8.8134 -1.32%
2023-02-03 0 9.830 9.820 9.830 9.700 10.06 7,890,243 77,271,338 9.7933 8.961 8.952 8.961 8.843 9.171 8,655,048 8.9279 -1.40%
2023-02-02 0 9.970 9.970 9.980 9.900 10.98 19,358,680 199,227,898 10.291 9.089 9.089 9.098 9.025 10.01 21,235,126 9.3820 -8.70%
2023-02-01 0 10.92 10.92 10.94 10.70 10.98 7,343,934 79,400,536 10.812 9.955 9.955 9.973 9.754 10.01 8,055,785 9.8563 0.92%
2023-01-31 0 10.82 10.82 10.84 10.62 11.16 9,737,091 105,046,494 10.788 9.864 9.864 9.882 9.682 10.17 10,680,912 9.8350 -0.18%
2023-01-30 0 10.84 10.80 10.84 10.74 11.44 12,621,661 137,862,273 10.923 9.882 9.846 9.882 9.791 10.43 13,845,084 9.9575 -6.55%
2023-01-27 0 11.60 11.56 11.60 11.44 11.72 1,726,924 19,967,447 11.562 10.57 10.54 10.57 10.43 10.68 1,894,316 10.541 -1.02%
2023-01-26 0 11.72 11.68 11.72 11.56 11.96 2,764,247 32,262,389 11.671 10.68 10.65 10.68 10.54 10.90 3,032,187 10.640 1.74%
2023-01-20 0 11.52 11.52 11.54 10.94 11.52 6,910,814 78,384,182 11.342 10.50 10.50 10.52 9.973 10.50 7,580,682 10.340 5.69%
2023-01-19 0 10.90 10.90 10.92 10.74 11.02 3,385,937 36,808,371 10.871 9.937 9.937 9.955 9.791 10.05 3,714,137 9.9103 -0.18%
2023-01-18 0 10.92 10.90 10.92 10.74 11.02 5,295,450 57,509,759 10.860 9.955 9.937 9.955 9.791 10.05 5,808,740 9.9006 -0.18%
2023-01-17 0 10.94 10.92 10.94 10.78 11.12 8,813,733 96,210,536 10.916 9.973 9.955 9.973 9.827 10.14 9,668,052 9.9514 -1.26%
2023-01-16 0 11.08 11.04 11.08 10.96 11.48 9,786,200 109,514,582 11.191 10.10 10.06 10.10 9.992 10.47 10,734,781 10.202 0.73%
2023-01-13 0 11.00 10.96 11.00 10.70 11.02 7,924,650 86,650,277 10.934 10.03 9.992 10.03 9.754 10.05 8,692,790 9.9681 1.48%
2023-01-12 0 10.84 10.82 10.84 10.48 10.90 8,160,122 87,572,969 10.732 9.882 9.864 9.882 9.554 9.937 8,951,086 9.7835 0.37%
2023-01-11 0 10.80 10.80 10.82 10.28 10.82 9,872,770 105,613,252 10.697 9.846 9.846 9.864 9.372 9.864 10,829,742 9.7521 4.25%
2023-01-10 0 10.36 10.34 10.36 10.16 10.50 5,113,003 52,987,866 10.363 9.445 9.426 9.445 9.262 9.572 5,608,609 9.4476 -1.33%
2023-01-09 0 10.50 10.50 10.52 10.40 10.74 5,789,675 60,967,034 10.530 9.572 9.572 9.590 9.481 9.791 6,350,871 9.5998 0.19%
2023-01-06 0 10.48 10.46 10.48 10.04 10.54 7,764,785 79,961,951 10.298 9.554 9.536 9.554 9.153 9.609 8,517,429 9.3880 1.16%
2023-01-05 0 10.36 10.34 10.36 10.24 10.66 11,308,173 118,141,494 10.447 9.445 9.426 9.445 9.335 9.718 12,404,279 9.5243 1.57%
2023-01-04 0 10.20 10.18 10.20 9.790 10.24 11,109,466 111,764,557 10.060 9.299 9.280 9.299 8.925 9.335 12,186,312 9.1713 3.76%
2023-01-03 0 9.830 9.830 9.840 9.500 9.980 8,596,133 84,377,525 9.8158 8.961 8.961 8.970 8.661 9.098 9,429,360 8.9484 1.13%
2022-12-30 0 9.720 9.710 9.720 9.420 9.960 7,295,299 71,235,700 9.7646 8.861 8.852 8.861 8.588 9.080 8,002,436 8.9018 3.85%
2022-12-29 0 9.360 9.350 9.360 9.200 9.470 2,601,042 24,176,416 9.2949 8.533 8.524 8.533 8.387 8.633 2,853,162 8.4736 -1.27%
2022-12-28 0 9.480 9.470 9.480 9.200 9.630 4,021,150 38,092,970 9.4732 8.642 8.633 8.642 8.387 8.779 4,410,922 8.6361 2.49%
2022-12-23 0 9.250 9.240 9.250 9.080 9.380 2,325,734 21,427,287 9.2131 8.433 8.424 8.433 8.278 8.551 2,551,168 8.3990 -0.32%
2022-12-22 0 9.280 9.260 9.280 9.130 9.450 3,393,923 31,560,755 9.2992 8.460 8.442 8.460 8.323 8.615 3,722,898 8.4775 1.64%
2022-12-21 0 9.130 9.110 9.130 8.990 9.160 2,604,063 23,681,496 9.0941 8.323 8.305 8.323 8.196 8.351 2,856,476 8.2905 1.00%
2022-12-20 0 9.040 9.040 9.050 8.880 9.240 7,952,360 71,509,269 8.9922 8.241 8.241 8.250 8.095 8.424 8,723,186 8.1976 -2.27%
2022-12-19 0 9.250 9.250 9.260 9.160 9.800 5,090,014 47,640,605 9.3596 8.433 8.433 8.442 8.351 8.934 5,583,391 8.5326 -4.15%
2022-12-16 0 9.650 9.630 9.650 9.370 9.770 4,899,675 47,032,518 9.5991 8.797 8.779 8.797 8.542 8.907 5,374,603 8.7509 1.26%
2022-12-15 0 9.530 9.530 9.540 9.350 9.680 6,751,857 63,960,749 9.4731 8.688 8.688 8.697 8.524 8.825 7,406,318 8.6360 -1.55%
2022-12-14 0 9.680 9.680 9.700 9.580 10.10 5,486,004 53,395,876 9.7331 8.825 8.825 8.843 8.733 9.208 6,017,765 8.8730 -1.73%
2022-12-13 0 9.850 9.840 9.850 9.630 10.00 7,314,559 71,799,945 9.8160 8.980 8.970 8.980 8.779 9.116 8,023,563 8.9486 0.41%
2022-12-12 0 9.810 9.800 9.810 9.700 10.04 10,134,000 100,034,282 9.8712 8.943 8.934 8.943 8.843 9.153 11,116,293 8.9989 -1.01%
2022-12-09 0 9.910 9.900 9.910 9.240 9.960 21,491,673 207,090,233 9.6358 9.034 9.025 9.034 8.424 9.080 23,574,871 8.7844 7.60%
2022-12-08 0 9.210 9.210 9.230 8.510 9.340 15,478,301 140,195,118 9.0575 8.396 8.396 8.414 7.758 8.515 16,978,620 8.2572 8.48%
2022-12-07 0 8.490 8.490 8.500 8.410 8.980 15,285,675 133,343,814 8.7234 7.740 7.740 7.749 7.667 8.186 16,767,323 7.9526 -1.39%
2022-12-06 0 8.610 8.600 8.610 8.200 8.660 9,762,972 83,021,047 8.5037 7.849 7.840 7.849 7.475 7.895 10,709,301 7.7522 2.01%
2022-12-05 0 8.440 8.440 8.450 7.950 8.500 13,855,440 115,376,234 8.3271 7.694 7.694 7.703 7.247 7.749 15,198,454 7.5913 7.52%
2022-12-02 0 7.850 7.820 7.850 7.710 7.900 2,872,628 22,461,845 7.8193 7.156 7.129 7.156 7.029 7.202 3,151,073 7.1283 -0.13%
2022-12-01 0 7.860 7.860 7.880 7.750 8.240 10,941,720 86,868,148 7.9392 7.165 7.165 7.184 7.065 7.512 12,002,306 7.2376 -0.76%
2022-11-30 0 7.920 7.910 7.920 7.460 8.030 15,805,057 123,062,991 7.7863 7.220 7.211 7.220 6.801 7.320 17,337,049 7.0983 5.88%
2022-11-29 0 7.480 7.480 7.490 6.930 7.500 13,534,504 99,582,361 7.3577 6.819 6.819 6.828 6.318 6.837 14,846,410 6.7075 7.78%
2022-11-28 0 6.940 6.930 6.940 6.690 7.000 4,284,000 29,354,264 6.8521 6.327 6.318 6.327 6.099 6.381 4,699,250 6.2466 -1.98%
2022-11-25 0 7.080 7.070 7.080 6.840 7.080 4,162,000 29,013,335 6.9710 6.454 6.445 6.454 6.236 6.454 4,565,425 6.3550 3.21%
2022-11-24 0 6.860 6.850 6.860 6.770 6.880 1,956,400 13,352,388 6.8250 6.254 6.245 6.254 6.172 6.272 2,146,035 6.2219 1.78%
2022-11-23 0 6.740 6.740 6.750 6.690 6.840 1,867,800 12,612,444 6.7526 6.144 6.144 6.154 6.099 6.236 2,048,847 6.1559 0.90%
2022-11-22 0 6.680 6.670 6.680 6.570 6.750 3,643,389 24,195,282 6.6409 6.090 6.081 6.090 5.989 6.154 3,996,544 6.0541 0.60%
2022-11-21 0 6.640 6.610 6.640 6.520 6.900 1,218,494 8,041,747 6.5997 6.053 6.026 6.053 5.944 6.290 1,336,603 6.0166 -1.63%
2022-11-18 0 6.750 6.740 6.750 6.710 6.910 1,975,087 13,415,505 6.7924 6.154 6.144 6.154 6.117 6.299 2,166,533 6.1922 -1.32%
2022-11-17 0 6.840 6.840 6.850 6.660 6.910 2,508,333 16,942,253 6.7544 6.236 6.236 6.245 6.071 6.299 2,751,467 6.1575 0.00%
2022-11-16 0 6.840 6.840 6.850 6.760 7.040 4,307,409 29,605,752 6.8732 6.236 6.236 6.245 6.163 6.418 4,724,928 6.2659 -2.70%
2022-11-15 0 7.030 7.030 7.040 6.730 7.030 4,623,588 32,113,252 6.9455 6.409 6.409 6.418 6.135 6.409 5,071,755 6.3318 3.53%
2022-11-14 0 6.790 6.790 6.800 6.660 6.940 8,406,315 57,222,752 6.8071 6.190 6.190 6.199 6.071 6.327 9,221,143 6.2056 4.62%
2022-11-11 0 6.490 6.480 6.490 6.280 6.530 4,531,391 29,060,639 6.4132 5.917 5.907 5.917 5.725 5.953 4,970,621 5.8465 6.39%
2022-11-10 0 6.100 6.100 6.110 6.060 6.150 1,686,659 10,273,036 6.0908 5.561 5.561 5.570 5.525 5.607 1,850,148 5.5525 -2.09%
2022-11-09 0 6.230 6.220 6.230 6.180 6.350 1,897,508 11,831,129 6.2351 5.679 5.670 5.679 5.634 5.789 2,081,434 5.6841 -0.64%
2022-11-08 0 6.270 6.260 6.270 6.200 6.310 3,083,331 19,252,909 6.2442 5.716 5.707 5.716 5.652 5.752 3,382,200 5.6924 -0.63%
2022-11-07 0 6.310 6.300 6.310 6.060 6.370 3,399,890 21,351,785 6.2801 5.752 5.743 5.752 5.525 5.807 3,729,443 5.7252 3.61%
2022-11-04 0 6.090 6.080 6.090 5.680 6.130 7,093,992 42,714,996 6.0213 5.552 5.543 5.552 5.178 5.588 7,781,616 5.4892 6.47%
2022-11-03 0 5.720 5.720 5.730 5.620 5.780 2,823,357 16,122,906 5.7105 5.215 5.215 5.224 5.123 5.269 3,097,026 5.2059 -1.38%
2022-11-02 0 5.800 5.800 5.830 5.610 5.850 4,286,441 24,584,200 5.7353 5.287 5.287 5.315 5.114 5.333 4,701,928 5.2285 2.11%
2022-11-01 0 5.680 5.670 5.680 5.360 5.720 5,870,200 32,899,877 5.6046 5.178 5.169 5.178 4.886 5.215 6,439,201 5.1093 4.41%
2022-10-31 0 5.440 5.440 5.450 5.350 5.660 4,872,829 26,687,883 5.4769 4.959 4.959 4.968 4.877 5.160 5,345,155 4.9929 -2.86%
2022-10-28 0 5.600 5.590 5.600 5.560 5.820 3,295,800 18,617,838 5.6490 5.105 5.096 5.105 5.069 5.306 3,615,263 5.1498 -3.61%
2022-10-27 0 5.810 5.790 5.810 5.740 5.960 3,955,160 23,187,445 5.8626 5.297 5.278 5.297 5.233 5.433 4,338,535 5.3445 2.11%
2022-10-26 0 5.690 5.670 5.690 5.580 5.780 3,739,911 21,288,963 5.6924 5.187 5.169 5.187 5.087 5.269 4,102,422 5.1894 1.79%
2022-10-25 0 5.590 5.590 5.600 5.500 5.740 6,899,691 38,668,749 5.6044 5.096 5.096 5.105 5.014 5.233 7,568,481 5.1092 0.36%
2022-10-24 0 5.570 5.570 5.580 5.570 6.050 7,331,248 42,140,876 5.7481 5.078 5.078 5.087 5.078 5.515 8,041,869 5.2402 -7.78%
2022-10-21 0 6.040 6.030 6.040 6.020 6.100 2,787,910 16,861,855 6.0482 5.506 5.497 5.506 5.488 5.561 3,058,143 5.5138 0.00%
2022-10-20 0 6.040 6.040 6.050 5.960 6.090 4,209,677 25,404,418 6.0348 5.506 5.506 5.515 5.433 5.552 4,617,723 5.5015 -0.82%
2022-10-19 0 6.090 6.090 6.100 6.090 6.190 2,257,068 13,841,680 6.1326 5.552 5.552 5.561 5.552 5.643 2,475,847 5.5907 -0.98%
2022-10-18 0 6.150 6.140 6.150 6.110 6.230 4,046,147 24,882,289 6.1496 5.607 5.597 5.607 5.570 5.679 4,438,342 5.6062 0.00%
2022-10-17 0 6.150 6.140 6.150 6.060 6.190 7,393,601 45,095,116 6.0992 5.607 5.597 5.607 5.525 5.643 8,110,266 5.5603 0.99%
2022-10-14 0 6.090 6.080 6.090 6.070 6.240 7,825,709 48,233,275 6.1634 5.552 5.543 5.552 5.534 5.689 8,584,259 5.6188 1.33%
2022-10-13 0 6.010 6.010 6.020 6.010 6.270 9,493,059 57,564,657 6.0639 5.479 5.479 5.488 5.479 5.716 10,413,226 5.5280 -3.99%
2022-10-12 0 6.260 6.250 6.260 6.120 6.370 5,088,000 31,823,208 6.2546 5.707 5.698 5.707 5.579 5.807 5,581,182 5.7019 0.32%
2022-10-11 0 6.240 6.240 6.250 6.230 6.390 4,997,803 31,425,223 6.2878 5.689 5.689 5.698 5.679 5.825 5,482,242 5.7322 -1.58%
2022-10-10 0 6.340 6.340 6.350 6.230 6.460 4,487,811 28,519,524 6.3549 5.780 5.780 5.789 5.679 5.889 4,922,817 5.7933 -0.47%
2022-10-07 0 6.370 6.370 6.380 6.300 6.560 1,871,657 11,912,570 6.3647 5.807 5.807 5.816 5.743 5.980 2,053,078 5.8023 -2.45%
2022-10-06 0 6.530 6.530 6.540 6.500 6.730 2,232,000 14,659,789 6.5680 5.953 5.953 5.962 5.926 6.135 2,448,349 5.9876 -1.80%
2022-10-05 0 6.650 6.640 6.650 6.430 6.730 8,806,768 58,436,785 6.6354 6.062 6.053 6.062 5.862 6.135 9,660,412 6.0491 5.39%
2022-10-03 0 6.310 6.310 6.320 6.270 6.630 21,771,041 135,829,588 6.2390 5.752 5.752 5.762 5.716 6.044 23,881,318 5.6877 -4.54%
2022-09-30 0 6.610 6.610 6.620 6.400 6.670 5,083,812 33,159,757 6.5226 6.026 6.026 6.035 5.834 6.081 5,576,588 5.9462 2.32%
2022-09-29 0 6.460 6.460 6.470 6.430 6.840 3,621,118 23,861,054 6.5894 5.889 5.889 5.898 5.862 6.236 3,972,115 6.0071 -3.87%
2022-09-28 0 6.720 6.720 6.730 6.710 7.020 4,448,816 30,429,208 6.8398 6.126 6.126 6.135 6.117 6.400 4,880,042 6.2354 -4.27%
2022-09-27 0 7.020 7.020 7.030 7.000 7.100 3,577,680 25,180,543 7.0382 6.400 6.400 6.409 6.381 6.473 3,924,466 6.4163 -1.40%
2022-09-26 0 7.120 7.120 7.130 7.040 7.200 4,092,957 29,072,348 7.1030 6.491 6.491 6.500 6.418 6.564 4,489,689 6.4754 -1.25%
2022-09-23 0 7.210 7.210 7.220 7.130 7.360 2,242,227 16,196,642 7.2235 6.573 6.573 6.582 6.500 6.710 2,459,567 6.5852 1.12%
2022-09-22 0 7.130 7.130 7.140 7.060 7.200 3,458,339 24,600,266 7.1133 6.500 6.500 6.509 6.436 6.564 3,793,557 6.4847 -1.66%
2022-09-21 0 7.250 7.250 7.260 7.250 7.350 1,686,242 12,275,809 7.2800 6.609 6.609 6.618 6.609 6.701 1,849,690 6.6367 -1.49%
2022-09-20 0 7.360 7.360 7.380 7.330 7.460 2,248,600 16,570,309 7.3692 6.710 6.710 6.728 6.682 6.801 2,466,558 6.7180 0.14%
2022-09-19 0 7.350 7.350 7.360 7.310 7.530 2,950,508 21,728,469 7.3643 6.701 6.701 6.710 6.664 6.865 3,236,502 6.7136 -1.87%
2022-09-16 0 7.490 7.490 7.530 7.490 7.870 6,977,413 52,607,490 7.5397 6.828 6.828 6.865 6.828 7.175 7,653,737 6.8734 -3.48%
2022-09-15 0 7.760 7.760 7.800 7.720 7.860 1,826,058 14,201,167 7.7770 7.074 7.074 7.111 7.038 7.165 2,003,059 7.0897 -0.26%
2022-09-14 0 7.780 7.780 7.810 7.780 7.930 2,151,479 16,815,629 7.8158 7.093 7.093 7.120 7.093 7.229 2,360,023 7.1252 -2.87%
2022-09-13 0 8.010 8.010 8.020 7.970 8.100 2,556,883 20,574,549 8.0467 7.302 7.302 7.311 7.266 7.384 2,804,723 7.3357 0.25%
2022-09-09 0 7.990 7.980 7.990 7.720 7.990 1,799,200 14,253,594 7.9222 7.284 7.275 7.284 7.038 7.284 1,973,597 7.2221 3.90%
2022-09-08 0 7.690 7.680 7.690 7.680 7.940 3,710,064 28,783,535 7.7582 7.010 7.001 7.010 7.001 7.238 4,069,682 7.0727 -2.16%
2022-09-07 0 7.860 7.860 7.870 7.800 7.920 2,619,375 20,573,989 7.8545 7.165 7.165 7.175 7.111 7.220 2,873,272 7.1605 -1.26%
2022-09-06 0 7.960 7.960 7.970 7.920 8.050 2,320,540 18,475,435 7.9617 7.257 7.257 7.266 7.220 7.339 2,545,471 7.2582 -0.13%
2022-09-05 0 7.970 7.950 7.970 7.850 7.970 3,462,725 27,366,308 7.9031 7.266 7.247 7.266 7.156 7.266 3,798,369 7.2048 0.76%
2022-09-02 0 7.910 7.910 7.920 7.910 7.990 2,330,418 18,520,508 7.9473 7.211 7.211 7.220 7.211 7.284 2,556,306 7.2450 -1.00%
2022-09-01 0 7.990 7.980 7.990 7.920 8.070 2,584,416 20,667,831 7.9971 7.284 7.275 7.284 7.220 7.357 2,834,925 7.2904 -0.62%
2022-08-31 0 8.040 8.040 8.060 7.920 8.170 4,342,820 35,020,220 8.0639 7.330 7.330 7.348 7.220 7.448 4,763,772 7.3514 0.25%
2022-08-30 0 8.020 8.010 8.020 7.930 8.100 1,995,240 15,963,884 8.0010 7.311 7.302 7.311 7.229 7.384 2,188,640 7.2940 0.00%
2022-08-29 0 8.020 8.020 8.030 7.920 8.070 1,610,400 12,873,802 7.9942 7.311 7.311 7.320 7.220 7.357 1,766,497 7.2878 -0.62%
2022-08-26 0 8.070 8.060 8.070 7.990 8.080 1,775,902 14,272,759 8.0369 7.357 7.348 7.357 7.284 7.366 1,948,041 7.3267 0.75%
2022-08-25 0 8.010 8.010 8.020 7.860 8.020 1,539,500 12,251,527 7.9581 7.302 7.302 7.311 7.165 7.311 1,688,724 7.2549 2.56%
2022-08-24 0 7.810 7.810 7.820 7.800 7.920 2,882,000 22,624,405 7.8502 7.120 7.120 7.129 7.111 7.220 3,161,354 7.1566 -1.14%
2022-08-23 0 7.900 7.890 7.900 7.880 7.990 1,520,541 12,043,662 7.9206 7.202 7.193 7.202 7.184 7.284 1,667,928 7.2207 -0.75%
2022-08-22 0 7.960 7.960 7.980 7.940 8.030 1,741,620 13,889,034 7.9748 7.257 7.257 7.275 7.238 7.320 1,910,436 7.2701 -1.00%
2022-08-19 0 8.040 8.040 8.050 7.950 8.080 1,494,491 12,005,874 8.0334 7.330 7.330 7.339 7.247 7.366 1,639,353 7.3235 1.26%
2022-08-18 0 7.940 7.940 7.950 7.920 8.030 1,493,039 11,895,017 7.9670 7.238 7.238 7.247 7.220 7.320 1,637,760 7.2630 -1.61%
2022-08-17 0 8.070 8.050 8.070 7.960 8.110 1,338,750 10,779,236 8.0517 7.357 7.339 7.357 7.257 7.393 1,468,516 7.3402 0.50%
2022-08-16 0 8.030 8.020 8.030 7.980 8.080 1,754,195 14,081,781 8.0275 7.320 7.311 7.320 7.275 7.366 1,924,230 7.3181 -0.25%
2022-08-15 0 8.050 8.040 8.050 8.050 8.270 1,194,200 9,689,337 8.1137 7.339 7.330 7.339 7.339 7.539 1,309,954 7.3967 -1.83%
2022-08-12 0 8.200 8.200 8.210 8.060 8.280 1,358,010 11,109,035 8.1804 7.475 7.475 7.485 7.348 7.548 1,489,643 7.4575 1.36%
2022-08-11 0 8.090 8.080 8.090 7.900 8.100 2,288,111 18,369,209 8.0281 7.375 7.366 7.375 7.202 7.384 2,509,899 7.3187 3.06%
2022-08-10 0 7.850 7.830 7.850 7.800 8.040 2,284,201 17,926,807 7.8482 7.156 7.138 7.156 7.111 7.330 2,505,610 7.1547 -1.63%
2022-08-09 0 7.980 7.980 7.990 7.950 8.080 1,759,877 14,088,211 8.0052 7.275 7.275 7.284 7.247 7.366 1,930,463 7.2978 0.00%
2022-08-08 0 7.980 7.980 7.990 7.930 8.100 1,086,200 8,655,134 7.9683 7.275 7.275 7.284 7.229 7.384 1,191,486 7.2642 -0.87%
2022-08-05 0 8.050 8.030 8.050 7.950 8.070 1,307,836 10,489,478 8.0205 7.339 7.320 7.339 7.247 7.357 1,434,605 7.3118 2.03%
2022-08-04 0 7.890 7.890 7.900 7.820 7.940 1,998,999 15,730,719 7.8693 7.193 7.193 7.202 7.129 7.238 2,192,763 7.1739 0.64%
2022-08-03 0 7.840 7.830 7.840 7.810 7.960 2,676,115 20,994,395 7.8451 7.147 7.138 7.147 7.120 7.257 2,935,512 7.1519 -1.01%
2022-08-02 0 7.920 7.910 7.920 7.790 8.120 7,330,847 57,802,625 7.8848 7.220 7.211 7.220 7.102 7.402 8,041,429 7.1881 -2.82%
2022-08-01 0 8.150 8.140 8.150 8.060 8.350 2,504,912 20,425,460 8.1542 7.430 7.421 7.430 7.348 7.612 2,747,714 7.4336 -1.45%
2022-07-29 0 8.270 8.260 8.270 8.260 8.500 2,904,400 24,124,805 8.3063 7.539 7.530 7.539 7.530 7.749 3,185,925 7.5723 -1.66%
2022-07-28 0 8.410 8.380 8.410 8.300 8.490 2,480,259 20,881,153 8.4189 7.667 7.639 7.667 7.567 7.740 2,720,672 7.6750 0.36%
2022-07-27 0 8.380 8.360 8.380 8.320 8.430 1,907,817 15,956,951 8.3640 7.639 7.621 7.639 7.585 7.685 2,092,743 7.6249 -0.71%
2022-07-26 0 8.440 8.440 8.460 8.340 8.470 2,028,458 17,026,186 8.3937 7.694 7.694 7.712 7.603 7.722 2,225,077 7.6520 1.20%
2022-07-25 0 8.340 8.330 8.340 8.270 8.420 1,984,601 16,555,306 8.3419 7.603 7.594 7.603 7.539 7.676 2,176,969 7.6047 0.85%
2022-07-22 0 8.270 8.270 8.280 8.260 8.350 1,402,339 11,636,687 8.2981 7.539 7.539 7.548 7.530 7.612 1,538,268 7.5648 0.36%
2022-07-21 0 8.240 8.230 8.240 8.210 8.470 2,714,217 22,467,878 8.2778 7.512 7.503 7.512 7.485 7.722 2,977,307 7.5464 -2.14%
2022-07-20 0 8.420 8.410 8.420 8.380 8.500 1,979,168 16,719,050 8.4475 7.676 7.667 7.676 7.639 7.749 2,171,010 7.7010 0.12%
2022-07-19 0 8.410 8.390 8.410 8.300 8.460 2,377,245 19,926,583 8.3822 7.667 7.649 7.667 7.567 7.712 2,607,672 7.6415 -0.12%
2022-07-18 0 8.420 8.400 8.420 8.240 8.430 2,245,795 18,763,098 8.3548 7.676 7.658 7.676 7.512 7.685 2,463,481 7.6165 2.93%
2022-07-15 0 8.180 8.180 8.190 8.180 8.420 2,733,400 22,502,620 8.2325 7.457 7.457 7.466 7.457 7.676 2,998,350 7.5050 -2.39%
2022-07-14 0 8.380 8.370 8.380 8.290 8.650 3,506,412 29,351,139 8.3707 7.639 7.630 7.639 7.557 7.886 3,846,290 7.6310 -2.22%
2022-07-13 0 8.570 8.560 8.570 8.530 8.700 2,007,947 17,265,265 8.5985 7.813 7.804 7.813 7.776 7.931 2,202,578 7.8387 0.12%
2022-07-12 0 8.560 8.550 8.560 8.550 8.710 1,932,349 16,638,878 8.6107 7.804 7.794 7.804 7.794 7.940 2,119,652 7.8498 -1.27%
2022-07-11 0 8.670 8.660 8.670 8.600 8.840 2,329,002 20,175,418 8.6627 7.904 7.895 7.904 7.840 8.059 2,554,753 7.8972 -2.14%
2022-07-08 0 8.860 8.860 8.870 8.750 9.000 3,580,574 31,638,718 8.8362 8.077 8.077 8.086 7.977 8.205 3,927,641 8.0554 0.11%
2022-07-07 0 9.310 9.310 9.320 9.100 9.480 4,658,175 42,967,342 9.2241 8.068 8.068 8.077 7.886 8.215 5,375,283 7.9935 -0.85%
2022-07-06 0 9.390 9.370 9.390 9.250 9.710 3,156,204 29,521,760 9.3536 8.137 8.120 8.137 8.016 8.415 3,642,089 8.1057 -1.88%
2022-07-05 0 9.570 9.570 9.590 9.530 9.720 4,044,628 38,908,734 9.6199 8.293 8.293 8.311 8.259 8.423 4,667,283 8.3365 -0.52%
2022-07-04 0 9.620 9.610 9.620 9.440 9.700 1,721,168 16,458,521 9.5624 8.337 8.328 8.337 8.181 8.406 1,986,135 8.2867 -0.62%
2022-06-30 0 9.680 9.680 9.690 9.660 9.830 2,937,192 28,569,556 9.7268 8.389 8.389 8.397 8.371 8.519 3,389,361 8.4292 -0.10%
2022-06-29 0 9.690 9.690 9.700 9.660 9.880 2,057,600 20,080,377 9.7591 8.397 8.397 8.406 8.371 8.562 2,374,359 8.4572 -0.51%
2022-06-28 0 9.740 9.730 9.740 9.520 9.740 2,137,200 20,624,002 9.6500 8.441 8.432 8.441 8.250 8.441 2,466,214 8.3626 1.14%
2022-06-27 0 9.630 9.620 9.630 9.570 9.710 3,502,455 33,724,427 9.6288 8.345 8.337 8.345 8.293 8.415 4,041,644 8.3442 0.10%
2022-06-24 0 9.620 9.610 9.620 9.460 9.640 2,821,490 26,962,169 9.5560 8.337 8.328 8.337 8.198 8.354 3,255,847 8.2812 0.84%
2022-06-23 0 9.540 9.530 9.540 9.370 9.590 4,199,400 39,968,899 9.5178 8.267 8.259 8.267 8.120 8.311 4,845,881 8.2480 1.92%
2022-06-22 0 9.360 9.340 9.360 9.320 9.590 3,748,009 35,359,704 9.4343 8.111 8.094 8.111 8.077 8.311 4,325,000 8.1757 -1.47%
2022-06-21 0 9.500 9.500 9.510 9.300 9.640 3,412,946 32,355,397 9.4802 8.233 8.233 8.241 8.059 8.354 3,938,356 8.2155 1.39%
2022-06-20 0 9.370 9.350 9.370 9.270 9.420 1,161,002 10,833,108 9.3308 8.120 8.103 8.120 8.033 8.163 1,339,734 8.0860 -0.11%
2022-06-17 0 9.380 9.380 9.390 9.170 9.430 4,544,511 42,514,433 9.3551 8.129 8.129 8.137 7.947 8.172 5,244,121 8.1071 0.32%
2022-06-16 0 9.350 9.320 9.350 9.280 9.570 3,387,895 31,919,534 9.4216 8.103 8.077 8.103 8.042 8.293 3,909,448 8.1647 -0.74%
2022-06-15 0 9.420 9.410 9.420 9.070 9.580 6,285,931 59,269,644 9.4289 8.163 8.155 8.163 7.860 8.302 7,253,625 8.1710 4.78%
2022-06-14 0 8.990 8.980 8.990 8.810 9.060 2,318,785 20,726,656 8.9386 7.791 7.782 7.791 7.635 7.851 2,675,753 7.7461 0.56%
2022-06-13 0 8.940 8.930 8.940 8.910 9.100 2,779,552 24,940,414 8.9728 7.747 7.739 7.747 7.721 7.886 3,207,453 7.7758 -3.46%
2022-06-10 0 9.260 9.240 9.260 9.080 9.270 2,086,135 19,213,704 9.2102 8.025 8.007 8.025 7.869 8.033 2,407,287 7.9815 0.43%
2022-06-09 0 9.220 9.210 9.220 9.170 9.390 3,497,556 32,347,212 9.2485 7.990 7.981 7.990 7.947 8.137 4,035,991 8.0147 -0.54%
2022-06-08 0 9.270 9.270 9.280 9.020 9.300 4,771,865 43,936,770 9.2075 8.033 8.033 8.042 7.817 8.059 5,506,475 7.9791 1.64%
2022-06-07 0 9.120 9.090 9.120 8.930 9.120 2,857,113 25,831,427 9.0411 7.903 7.877 7.903 7.739 7.903 3,296,954 7.8349 1.56%
2022-06-06 0 8.980 8.970 8.980 8.870 9.000 2,838,973 25,351,880 8.9299 7.782 7.773 7.782 7.687 7.799 3,276,022 7.7386 0.00%
2022-06-02 0 8.980 8.970 8.980 8.830 9.010 4,469,600 39,820,675 8.9092 7.782 7.773 7.782 7.652 7.808 5,157,677 7.7207 -0.22%
2022-06-01 0 9.000 8.970 9.000 8.900 9.020 4,644,698 41,668,014 8.9711 7.799 7.773 7.799 7.713 7.817 5,359,731 7.7743 -0.22%
2022-05-31 0 9.020 9.020 9.030 8.650 9.020 26,978,144 241,866,396 8.9653 7.817 7.817 7.825 7.496 7.817 31,131,323 7.7692 3.44%
2022-05-30 0 8.720 8.710 8.720 8.670 8.820 3,623,387 31,590,221 8.7184 7.557 7.548 7.557 7.513 7.643 4,181,193 7.5553 0.11%
2022-05-27 0 8.710 8.690 8.710 8.640 8.780 3,885,320 33,790,840 8.6971 7.548 7.531 7.548 7.487 7.609 4,483,450 7.5368 1.28%
2022-05-26 0 8.600 8.590 8.600 8.440 8.600 4,675,379 39,827,376 8.5185 7.453 7.444 7.453 7.314 7.453 5,395,135 7.3821 0.94%
2022-05-25 0 8.520 8.510 8.520 8.380 8.600 2,976,116 25,263,732 8.4888 7.383 7.375 7.383 7.262 7.453 3,434,277 7.3563 1.55%
2022-05-24 0 8.390 8.380 8.390 8.330 8.650 5,262,396 44,523,440 8.4607 7.271 7.262 7.271 7.219 7.496 6,072,521 7.3320 -0.94%
2022-05-23 0 8.470 8.470 8.480 8.430 8.640 4,671,410 39,630,332 8.4836 7.340 7.340 7.349 7.305 7.487 5,390,555 7.3518 -1.17%
2022-05-20 0 8.570 8.560 8.570 8.350 8.620 4,824,135 41,324,662 8.5662 7.427 7.418 7.427 7.236 7.470 5,566,792 7.4234 1.42%
2022-05-19 0 8.450 8.440 8.450 8.160 8.470 4,268,336 35,774,761 8.3814 7.323 7.314 7.323 7.071 7.340 4,925,430 7.2633 0.24%
2022-05-18 0 8.430 8.420 8.430 8.420 8.560 5,133,833 43,416,215 8.4569 7.305 7.297 7.305 7.297 7.418 5,924,166 7.3287 -0.59%
2022-05-17 0 8.480 8.480 8.490 8.220 8.490 5,155,700 43,252,850 8.3893 7.349 7.349 7.357 7.123 7.357 5,949,400 7.2701 3.29%
2022-05-16 0 8.210 8.200 8.210 8.160 8.360 3,825,220 31,390,634 8.2062 7.115 7.106 7.115 7.071 7.245 4,414,098 7.1115 -1.08%
2022-05-13 0 8.300 8.290 8.300 8.140 8.330 8,367,525 68,783,867 8.2203 7.193 7.184 7.193 7.054 7.219 9,655,672 7.1237 -0.12%
2022-05-12 0 8.310 8.310 8.320 8.240 8.450 3,396,200 28,259,673 8.3210 7.201 7.201 7.210 7.141 7.323 3,919,032 7.2109 -0.72%
2022-05-11 0 8.370 8.360 8.370 8.280 8.520 4,145,584 34,806,726 8.3961 7.253 7.245 7.253 7.175 7.383 4,783,780 7.2760 0.24%
2022-05-10 0 8.350 8.340 8.350 8.150 8.450 3,681,789 30,634,153 8.3205 7.236 7.227 7.236 7.063 7.323 4,248,586 7.2104 -0.71%
2022-05-06 0 8.410 8.410 8.430 8.380 8.680 3,612,500 30,460,803 8.4321 7.288 7.288 7.305 7.262 7.522 4,168,630 7.3071 -3.22%
2022-05-05 0 8.690 8.680 8.690 8.680 9.040 3,850,555 33,662,996 8.7424 7.531 7.522 7.531 7.522 7.834 4,443,333 7.5761 -2.47%
2022-05-04 0 8.910 8.890 8.910 8.820 9.020 1,318,688 11,702,889 8.8746 7.721 7.704 7.721 7.643 7.817 1,521,695 7.6907 -1.22%
2022-05-03 0 9.020 9.000 9.020 8.770 9.030 3,126,613 27,919,326 8.9296 7.817 7.799 7.817 7.600 7.825 3,607,943 7.7383 -0.44%
2022-04-29 0 9.060 9.050 9.060 8.630 9.080 3,638,894 32,436,722 8.9139 7.851 7.843 7.851 7.479 7.869 4,199,087 7.7247 3.07%
2022-04-28 0 8.790 8.790 8.800 8.450 8.800 2,168,241 18,928,901 8.7301 7.617 7.617 7.626 7.323 7.626 2,502,033 7.5654 3.53%
2022-04-27 0 8.490 8.490 8.500 8.360 8.570 3,983,974 33,731,119 8.4667 7.357 7.357 7.366 7.245 7.427 4,597,291 7.3372 0.00%
2022-04-26 0 8.490 8.470 8.490 8.450 8.870 4,245,468 36,480,338 8.5928 7.357 7.340 7.357 7.323 7.687 4,899,041 7.4464 -3.63%
2022-04-25 0 8.810 8.790 8.810 8.700 9.230 6,748,602 59,887,124 8.8740 7.635 7.617 7.635 7.539 7.999 7,787,523 7.6901 -7.36%
2022-04-22 0 9.510 9.440 9.510 9.200 9.550 2,699,132 25,492,823 9.4448 8.241 8.181 8.241 7.973 8.276 3,114,653 8.1848 1.39%
2022-04-21 0 9.380 9.370 9.380 9.320 9.550 3,275,000 30,778,588 9.3980 8.129 8.120 8.129 8.077 8.276 3,779,173 8.1443 0.54%
2022-04-20 0 9.330 9.320 9.330 9.250 9.590 4,464,694 41,821,818 9.3672 8.085 8.077 8.085 8.016 8.311 5,152,016 8.1176 -2.00%
2022-04-19 0 9.520 9.520 9.530 9.430 9.650 3,089,766 29,442,366 9.5290 8.250 8.250 8.259 8.172 8.363 3,565,423 8.2577 -1.24%
2022-04-14 0 9.640 9.630 9.640 9.530 9.710 2,138,141 20,568,755 9.6199 8.354 8.345 8.354 8.259 8.415 2,467,299 8.3365 1.47%
2022-04-13 0 9.500 9.490 9.500 9.360 9.640 1,690,792 16,088,476 9.5153 8.233 8.224 8.233 8.111 8.354 1,951,083 8.2459 -0.11%
2022-04-12 0 9.510 9.500 9.510 9.340 9.590 2,227,910 21,130,193 9.4843 8.241 8.233 8.241 8.094 8.311 2,570,888 8.2190 0.11%
2022-04-11 0 9.500 9.490 9.500 9.430 9.890 2,418,760 23,086,661 9.5448 8.233 8.224 8.233 8.172 8.571 2,791,119 8.2715 -3.06%
2022-04-08 0 9.800 9.800 9.810 9.670 9.890 4,925,053 48,173,355 9.7813 8.493 8.493 8.501 8.380 8.571 5,683,245 8.4764 0.62%
2022-04-07 0 9.740 9.740 9.750 9.690 10.04 3,371,741 33,083,767 9.8121 8.441 8.441 8.449 8.397 8.701 3,890,807 8.5031 -2.50%
2022-04-06 0 9.990 9.970 9.990 9.800 10.10 5,990,140 59,828,161 9.9878 8.657 8.640 8.657 8.493 8.753 6,912,298 8.6553 0.10%
2022-04-04 0 9.980 9.930 9.980 9.600 10.08 3,313,800 33,022,452 9.9651 8.649 8.605 8.649 8.319 8.735 3,823,946 8.6357 3.85%
2022-04-01 0 9.610 9.600 9.610 9.460 9.660 2,787,456 26,841,378 9.6293 8.328 8.319 8.328 8.198 8.371 3,216,574 8.3447 0.21%
2022-03-31 0 9.590 9.590 9.610 9.570 9.800 2,687,800 25,955,234 9.6567 8.311 8.311 8.328 8.293 8.493 3,101,576 8.3684 -0.72%
2022-03-30 0 9.660 9.630 9.660 9.440 9.730 4,568,513 43,947,252 9.6196 8.371 8.345 8.371 8.181 8.432 5,271,818 8.3363 3.09%
2022-03-29 0 9.370 9.360 9.370 9.360 9.650 4,896,800 46,151,103 9.4247 8.120 8.111 8.120 8.111 8.363 5,650,643 8.1674 -2.90%
2022-03-28 0 9.650 9.630 9.650 9.300 9.680 4,486,600 42,712,045 9.5199 8.363 8.345 8.363 8.059 8.389 5,177,294 8.2499 2.33%
2022-03-25 0 9.430 9.420 9.430 9.380 9.840 5,785,765 55,296,520 9.5573 8.172 8.163 8.172 8.129 8.527 6,676,461 8.2823 -3.97%
2022-03-24 0 9.820 9.800 9.820 9.670 9.990 9,775,164 96,056,644 9.8266 8.510 8.493 8.510 8.380 8.657 11,280,012 8.5157 0.20%
2022-03-23 0 9.800 9.800 9.810 9.480 9.940 9,124,683 89,295,989 9.7862 8.493 8.493 8.501 8.215 8.614 10,529,392 8.4806 0.82%
2022-03-22 0 9.720 9.710 9.720 9.120 9.740 10,805,022 103,092,121 9.5411 8.423 8.415 8.423 7.903 8.441 12,468,413 8.2683 7.17%
2022-03-21 0 9.070 9.070 9.080 8.990 9.390 7,180,048 65,616,756 9.1388 7.860 7.860 7.869 7.791 8.137 8,285,388 7.9196 -2.05%
2022-03-18 0 9.260 9.260 9.280 8.960 9.390 16,882,779 155,312,961 9.1995 8.025 8.025 8.042 7.765 8.137 19,481,816 7.9722 0.76%
2022-03-17 0 9.190 9.170 9.190 8.780 9.200 12,375,200 111,660,975 9.0230 7.964 7.947 7.964 7.609 7.973 14,280,313 7.8192 7.99%
2022-03-16 0 8.510 8.500 8.510 8.040 8.640 20,542,834 172,209,399 8.3829 7.375 7.366 7.375 6.967 7.487 23,705,322 7.2646 7.59%
2022-03-15 0 7.910 7.900 7.910 7.800 8.440 17,760,010 142,893,380 8.0458 6.855 6.846 6.855 6.759 7.314 20,494,094 6.9724 -6.83%
2022-03-14 0 8.490 8.490 8.500 8.420 8.830 7,738,540 66,482,776 8.5911 7.357 7.357 7.366 7.297 7.652 8,929,858 7.4450 -5.03%
2022-03-11 0 8.940 8.930 8.940 8.790 9.050 6,378,749 56,872,367 8.9159 7.747 7.739 7.747 7.617 7.843 7,360,732 7.7265 -1.76%
2022-03-10 0 9.100 9.050 9.100 8.870 9.100 7,153,496 64,655,927 9.0384 7.886 7.843 7.886 7.687 7.886 8,254,749 7.8326 3.64%
2022-03-09 0 8.780 8.780 8.790 8.560 8.940 8,113,873 70,878,175 8.7354 7.609 7.609 7.617 7.418 7.747 9,362,972 7.5701 -0.57%
2022-03-08 0 8.830 8.810 8.830 8.790 9.170 9,622,675 86,043,995 8.9418 7.652 7.635 7.652 7.617 7.947 11,104,048 7.7489 -2.54%
2022-03-07 0 9.060 9.050 9.060 9.030 9.280 9,438,280 85,940,209 9.1055 7.851 7.843 7.851 7.825 8.042 10,891,266 7.8907 -3.72%
2022-03-04 0 9.410 9.400 9.410 9.300 9.460 6,077,622 57,107,486 9.3964 8.155 8.146 8.155 8.059 8.198 7,013,248 8.1428 -1.05%
2022-03-03 0 9.510 9.510 9.520 9.310 9.530 6,475,302 61,451,749 9.4902 8.241 8.241 8.250 8.068 8.259 7,472,149 8.2241 3.03%
2022-03-02 0 9.230 9.220 9.230 9.210 9.450 7,108,800 66,004,663 9.2849 7.999 7.990 7.999 7.981 8.189 8,203,172 8.0462 -2.22%
2022-03-01 0 9.440 9.420 9.440 9.190 9.510 7,927,398 74,321,662 9.3753 8.181 8.163 8.181 7.964 8.241 9,147,790 8.1245 2.28%
2022-02-28 0 9.230 9.220 9.230 9.030 9.480 12,635,451 115,755,763 9.1612 7.999 7.990 7.999 7.825 8.215 14,580,629 7.9390 -2.64%
2022-02-25 0 9.480 9.460 9.480 9.450 9.810 9,963,489 95,435,397 9.5785 8.215 8.198 8.215 8.189 8.501 11,497,329 8.3007 -1.76%
2022-02-24 0 9.650 9.640 9.650 9.600 9.910 12,154,610 117,849,164 9.6958 8.363 8.354 8.363 8.319 8.588 14,025,764 8.4023 -2.82%
2022-02-23 0 9.930 9.920 9.930 9.830 10.02 8,520,232 84,322,759 9.8968 8.605 8.597 8.605 8.519 8.683 9,831,888 8.5765 0.81%
2022-02-22 0 9.850 9.840 9.850 9.810 10.00 8,705,464 85,855,040 9.8622 8.536 8.527 8.536 8.501 8.666 10,045,636 8.5465 -1.70%
2022-02-21 0 10.02 10.02 10.04 9.920 10.32 9,245,196 92,432,041 9.9978 8.683 8.683 8.701 8.597 8.943 10,668,457 8.6640 -2.91%
2022-02-18 0 10.32 10.30 10.32 9.960 10.36 16,049,328 163,878,964 10.211 8.943 8.926 8.943 8.631 8.978 18,520,059 8.8487 2.58%
2022-02-17 0 10.06 10.04 10.06 9.700 10.92 55,810,642 565,345,188 10.130 8.718 8.701 8.718 8.406 9.463 64,402,470 8.7783 -7.88%
2022-02-16 0 10.92 10.90 10.92 10.84 11.06 12,078,977 132,052,373 10.932 9.463 9.446 9.463 9.394 9.585 13,938,488 9.4739 -0.91%
2022-02-15 0 11.02 11.00 11.02 10.72 11.58 33,407,884 369,733,087 11.067 9.550 9.533 9.550 9.290 10.04 38,550,896 9.5908 -5.97%
2022-02-14 0 11.72 11.70 11.72 11.66 11.96 7,232,000 84,946,876 11.746 10.16 10.14 10.16 10.10 10.36 8,345,338 10.179 -2.50%
2022-02-11 0 12.02 12.00 12.02 11.76 12.10 13,454,947 161,135,981 11.976 10.42 10.40 10.42 10.19 10.49 15,526,283 10.378 1.35%
2022-02-10 0 11.86 11.84 11.86 11.68 11.86 7,511,112 88,766,402 11.818 10.28 10.26 10.28 10.12 10.28 8,667,418 10.241 1.02%
2022-02-09 0 11.74 11.72 11.74 11.44 11.82 12,784,200 148,666,448 11.629 10.17 10.16 10.17 9.914 10.24 14,752,277 10.078 1.03%
2022-02-08 0 11.62 11.60 11.62 11.38 11.68 5,153,270 59,719,250 11.589 10.07 10.05 10.07 9.862 10.12 5,946,596 10.043 2.83%
2022-02-07 0 11.30 11.28 11.30 11.26 11.40 5,341,200 60,467,022 11.321 9.792 9.775 9.792 9.758 9.879 6,163,457 9.8106 0.53%
2022-02-04 0 11.24 11.24 11.26 11.04 11.32 2,706,257 30,425,404 11.243 9.740 9.740 9.758 9.567 9.810 3,122,875 9.7428 2.37%
2022-01-31 0 10.98 10.96 10.98 10.82 11.06 3,068,400 33,611,672 10.954 9.515 9.498 9.515 9.377 9.585 3,540,768 9.4928 0.55%
2022-01-28 0 10.92 10.90 10.92 10.84 11.12 3,858,800 42,258,071 10.951 9.463 9.446 9.463 9.394 9.636 4,452,847 9.4901 -1.44%
2022-01-27 0 11.08 11.06 11.08 10.98 11.38 2,182,800 24,218,974 11.095 9.602 9.585 9.602 9.515 9.862 2,518,833 9.6152 -2.64%
2022-01-26 0 11.38 11.36 11.38 11.22 11.46 2,969,800 33,727,400 11.357 9.862 9.844 9.862 9.723 9.931 3,426,989 9.8417 0.35%
2022-01-25 0 11.34 11.32 11.34 11.22 11.54 4,523,531 51,408,927 11.365 9.827 9.810 9.827 9.723 10.00 5,219,911 9.8486 -2.91%
2022-01-24 0 11.68 11.66 11.68 11.56 11.74 4,011,001 46,677,804 11.637 10.12 10.10 10.12 10.02 10.17 4,628,479 10.085 -0.85%
2022-01-21 0 11.78 11.76 11.78 11.62 11.92 5,446,794 63,884,188 11.729 10.21 10.19 10.21 10.07 10.33 6,285,306 10.164 -0.67%
2022-01-20 0 11.86 11.84 11.86 11.52 11.94 8,788,209 103,659,863 11.795 10.28 10.26 10.28 9.983 10.35 10,141,119 10.222 2.95%
2022-01-19 0 11.52 11.50 11.52 11.36 11.62 4,982,742 57,423,757 11.525 9.983 9.966 9.983 9.844 10.07 5,749,815 9.9871 0.70%
2022-01-18 0 11.44 11.40 11.44 11.32 11.58 3,872,632 44,326,114 11.446 9.914 9.879 9.914 9.810 10.04 4,468,808 9.9190 0.70%
2022-01-17 0 11.36 11.34 11.36 11.18 11.36 2,957,508 33,347,894 11.276 9.844 9.827 9.844 9.688 9.844 3,412,805 9.7714 -0.18%
2022-01-14 0 11.38 11.34 11.38 11.22 11.54 5,155,400 58,586,096 11.364 9.862 9.827 9.862 9.723 10.00 5,949,054 9.8480 -1.56%
2022-01-13 0 11.56 11.54 11.56 11.48 11.70 9,374,037 108,532,385 11.578 10.02 10.00 10.02 9.948 10.14 10,817,133 10.033 0.52%
2022-01-12 0 11.50 11.48 11.50 11.40 11.56 4,783,334 54,916,783 11.481 9.966 9.948 9.966 9.879 10.02 5,519,709 9.9492 0.17%
2022-01-11 0 11.48 11.46 11.48 11.32 11.58 6,632,638 76,191,325 11.487 9.948 9.931 9.948 9.810 10.04 7,653,706 9.9548 0.53%
2022-01-10 0 11.42 11.40 11.42 11.22 11.46 4,729,315 53,722,199 11.359 9.896 9.879 9.896 9.723 9.931 5,457,374 9.8440 1.06%
2022-01-07 0 11.30 11.28 11.30 11.02 11.40 8,146,168 91,868,084 11.277 9.792 9.775 9.792 9.550 9.879 9,400,238 9.7730 2.17%
2022-01-06 0 11.06 11.04 11.06 10.92 11.14 4,396,929 48,531,590 11.038 9.585 9.567 9.585 9.463 9.654 5,073,819 9.5651 0.18%
2022-01-05 0 11.04 11.04 11.06 11.00 11.38 6,610,800 73,930,761 11.183 9.567 9.567 9.585 9.533 9.862 7,628,507 9.6914 -0.90%
2022-01-04 0 11.14 11.14 11.16 10.90 11.60 21,663,000 245,904,474 11.351 9.654 9.654 9.671 9.446 10.05 24,997,933 9.8370 1.27%
2022-01-03 0 11.00 10.96 11.00 10.72 11.00 2,936,200 32,022,456 10.906 9.533 9.498 9.533 9.290 9.533 3,388,216 9.4511 2.80%
2021-12-31 0 10.70 10.70 10.74 10.66 10.86 1,686,084 18,059,556 10.711 9.273 9.273 9.307 9.238 9.411 1,945,650 9.2820 0.00%
2021-12-30 0 10.70 10.68 10.70 10.66 10.96 1,554,744 16,671,233 10.723 9.273 9.255 9.273 9.238 9.498 1,794,091 9.2923 -0.93%
2021-12-29 0 10.80 10.80 10.82 10.74 10.94 971,115 10,515,376 10.828 9.359 9.359 9.377 9.307 9.481 1,120,614 9.3836 -0.92%
2021-12-28 0 10.90 10.90 10.92 10.76 10.98 3,194,600 34,793,290 10.891 9.446 9.446 9.463 9.325 9.515 3,686,396 9.4383 1.30%
2021-12-24 0 10.76 10.74 10.76 10.66 10.76 1,515,489 16,201,864 10.691 9.325 9.307 9.325 9.238 9.325 1,748,793 9.2646 0.37%
2021-12-23 0 10.72 10.70 10.72 10.64 10.80 2,488,602 26,684,210 10.723 9.290 9.273 9.290 9.221 9.359 2,871,712 9.2921 0.56%
2021-12-22 0 10.66 10.64 10.66 10.58 10.78 1,917,602 20,418,875 10.648 9.238 9.221 9.238 9.169 9.342 2,212,809 9.2276 -0.37%
2021-12-21 0 10.70 10.68 10.70 10.60 10.72 5,778,003 61,641,441 10.668 9.273 9.255 9.273 9.186 9.290 6,667,504 9.2451 0.00%
2021-12-20 0 10.70 10.68 10.70 10.62 10.90 5,735,260 61,362,540 10.699 9.273 9.255 9.273 9.203 9.446 6,618,181 9.2718 -1.29%
2021-12-17 0 10.84 10.84 10.86 10.78 11.02 13,685,734 148,740,402 10.868 9.394 9.394 9.411 9.342 9.550 15,792,599 9.4184 -1.09%
2021-12-16 0 10.96 10.96 10.98 10.80 11.20 9,385,500 102,893,538 10.963 9.498 9.498 9.515 9.359 9.706 10,830,361 9.5005 0.37%
2021-12-15 0 10.92 10.90 10.92 10.80 11.02 5,786,474 63,389,656 10.955 9.463 9.446 9.463 9.359 9.550 6,677,279 9.4933 0.18%
2021-12-14 0 10.90 10.88 10.90 10.82 11.00 4,249,372 46,319,661 10.900 9.446 9.429 9.446 9.377 9.533 4,903,546 9.4462 -0.73%
2021-12-13 0 10.98 10.98 11.00 10.96 11.18 4,043,264 44,682,477 11.051 9.515 9.515 9.533 9.498 9.688 4,665,709 9.5768 0.00%
2021-12-10 0 10.98 10.94 10.98 10.88 11.14 4,381,444 48,171,133 10.994 9.515 9.481 9.515 9.429 9.654 5,055,950 9.5276 -0.90%
2021-12-09 0 11.08 11.06 11.08 10.98 11.20 7,195,504 79,794,884 11.090 9.602 9.585 9.602 9.515 9.706 8,303,223 9.6101 1.28%
2021-12-08 0 10.94 10.94 10.96 10.94 11.16 4,251,800 46,779,498 11.002 9.481 9.481 9.498 9.481 9.671 4,906,348 9.5345 -1.26%
2021-12-07 0 11.08 11.08 11.10 10.92 11.16 8,016,018 88,634,688 11.057 9.602 9.602 9.619 9.463 9.671 9,250,052 9.5821 1.65%
2021-12-06 0 10.90 10.90 10.92 10.82 11.22 4,620,313 50,907,007 11.018 9.446 9.446 9.463 9.377 9.723 5,331,592 9.5482 -1.09%
2021-12-03 0 11.02 11.00 11.02 10.90 11.08 4,182,504 46,038,766 11.007 9.550 9.533 9.550 9.446 9.602 4,826,384 9.5390 -0.18%
2021-12-02 0 11.04 11.00 11.04 10.86 11.06 4,004,105 44,008,265 10.991 9.567 9.533 9.567 9.411 9.585 4,620,521 9.5245 0.91%
2021-12-01 0 10.94 10.92 10.94 10.84 11.06 4,244,907 46,457,067 10.944 9.481 9.463 9.481 9.394 9.585 4,898,394 9.4841 0.74%
2021-11-30 0 10.86 10.84 10.86 10.76 11.12 10,006,732 108,617,321 10.854 9.411 9.394 9.411 9.325 9.636 11,547,229 9.4064 -1.27%
2021-11-29 0 11.00 11.00 11.02 10.92 11.12 5,682,836 62,402,218 10.981 9.533 9.533 9.550 9.463 9.636 6,557,686 9.5159 -1.61%
2021-11-26 0 11.18 11.18 11.20 11.12 11.34 4,053,427 45,310,671 11.178 9.688 9.688 9.706 9.636 9.827 4,677,436 9.6871 -1.24%
2021-11-25 0 11.32 11.32 11.34 11.24 11.40 1,758,050 19,890,043 11.314 9.810 9.810 9.827 9.740 9.879 2,028,695 9.8044 -0.35%
2021-11-24 0 11.36 11.34 11.36 11.30 11.46 1,699,507 19,302,413 11.358 9.844 9.827 9.844 9.792 9.931 1,961,139 9.8424 0.00%
2021-11-23 0 11.36 11.36 11.38 11.22 11.50 2,688,714 30,594,870 11.379 9.844 9.844 9.862 9.723 9.966 3,102,631 9.8609 0.35%
2021-11-22 0 11.32 11.32 11.34 11.26 11.50 2,766,142 31,318,172 11.322 9.810 9.810 9.827 9.758 9.966 3,191,979 9.8115 -1.22%
2021-11-19 0 11.46 11.42 11.46 11.22 11.48 3,416,824 38,672,904 11.318 9.931 9.896 9.931 9.723 9.948 3,942,831 9.8084 0.70%
2021-11-18 0 11.38 11.36 11.38 11.30 11.58 3,092,100 35,205,380 11.386 9.862 9.844 9.862 9.792 10.04 3,568,117 9.8667 -1.73%
2021-11-17 0 11.58 11.54 11.58 11.48 11.64 2,233,716 25,839,489 11.568 10.04 10.00 10.04 9.948 10.09 2,577,588 10.025 0.17%
2021-11-16 0 11.56 11.54 11.56 11.42 11.60 2,953,291 34,045,961 11.528 10.02 10.00 10.02 9.896 10.05 3,407,939 9.9902 -0.34%
2021-11-15 0 11.60 11.60 11.62 11.42 11.64 3,325,492 38,316,081 11.522 10.05 10.05 10.07 9.896 10.09 3,837,438 9.9848 0.17%
2021-11-12 0 11.58 11.58 11.60 11.44 11.82 3,374,382 39,005,094 11.559 10.04 10.04 10.05 9.914 10.24 3,893,855 10.017 -0.69%
2021-11-11 0 11.66 11.66 11.68 11.38 11.70 3,862,385 44,757,429 11.588 10.10 10.10 10.12 9.862 10.14 4,456,984 10.042 2.46%
2021-11-10 0 11.38 11.38 11.40 11.16 11.44 5,401,220 60,926,481 11.280 9.862 9.862 9.879 9.671 9.914 6,232,717 9.7753 -0.18%
2021-11-09 0 11.40 11.38 11.40 11.24 11.58 3,423,007 38,848,315 11.349 9.879 9.862 9.879 9.740 10.04 3,949,965 9.8351 -0.52%
2021-11-08 0 11.46 11.44 11.46 11.20 11.60 3,761,800 43,057,924 11.446 9.931 9.914 9.931 9.706 10.05 4,340,914 9.9191 1.96%
2021-11-05 0 11.24 11.22 11.24 11.16 11.44 5,857,257 66,063,826 11.279 9.740 9.723 9.740 9.671 9.914 6,758,959 9.7743 -2.26%
2021-11-04 0 11.50 11.50 11.52 11.42 11.64 5,750,889 66,117,825 11.497 9.966 9.966 9.983 9.896 10.09 6,636,216 9.9632 -1.20%
2021-11-03 0 11.64 11.60 11.64 11.58 11.78 3,429,249 39,959,575 11.653 10.09 10.05 10.09 10.04 10.21 3,957,168 10.098 -0.68%
2021-11-02 0 11.72 11.70 11.72 11.66 12.06 3,459,884 40,817,613 11.797 10.16 10.14 10.16 10.10 10.45 3,992,520 10.224 -2.17%
2021-11-01 0 11.98 11.92 11.98 11.60 12.02 5,035,053 59,360,862 11.790 10.38 10.33 10.38 10.05 10.42 5,810,180 10.217 0.67%
2021-10-29 0 11.90 11.90 11.92 11.80 12.30 8,330,123 99,763,557 11.976 10.31 10.31 10.33 10.23 10.66 9,612,513 10.379 -3.41%
2021-10-28 0 12.32 12.32 12.34 12.22 12.48 3,673,600 45,209,409 12.307 10.68 10.68 10.69 10.59 10.82 4,239,136 10.665 -1.28%
2021-10-27 0 12.48 12.46 12.48 12.40 12.66 3,069,600 38,450,014 12.526 10.82 10.80 10.82 10.75 10.97 3,542,153 10.855 -1.73%
2021-10-26 0 12.70 12.66 12.70 12.62 12.84 3,716,475 47,249,428 12.714 11.01 10.97 11.01 10.94 11.13 4,288,612 11.017 -0.94%
2021-10-25 0 12.82 12.80 12.82 12.70 12.90 3,825,904 48,950,934 12.795 11.11 11.09 11.11 11.01 11.18 4,414,887 11.088 0.47%
2021-10-22 0 12.76 12.74 12.76 12.68 12.94 4,143,274 52,850,990 12.756 11.06 11.04 11.06 10.99 11.21 4,781,115 11.054 -0.31%
2021-10-21 0 12.80 12.78 12.80 12.54 13.00 10,239,195 130,912,951 12.785 11.09 11.08 11.09 10.87 11.27 11,815,479 11.080 1.27%
2021-10-20 0 12.64 12.62 12.64 12.56 12.86 7,289,300 92,477,980 12.687 10.95 10.94 10.95 10.88 11.14 8,411,459 10.994 0.32%
2021-10-19 0 12.60 12.58 12.60 12.48 12.88 6,472,962 81,876,232 12.649 10.92 10.90 10.92 10.82 11.16 7,469,449 10.961 1.61%
2021-10-18 0 12.40 12.40 12.42 12.22 12.60 2,883,169 35,642,214 12.362 10.75 10.75 10.76 10.59 10.92 3,327,022 10.713 -0.80%
2021-10-15 0 12.50 12.46 12.50 12.28 12.52 3,251,831 40,340,887 12.406 10.83 10.80 10.83 10.64 10.85 3,752,438 10.751 0.48%
2021-10-12 0 12.44 12.42 12.44 12.32 12.78 6,220,948 77,642,830 12.481 10.78 10.76 10.78 10.68 11.08 7,178,638 10.816 -1.43%
2021-10-11 0 12.62 12.60 12.62 12.38 12.76 6,652,771 83,607,747 12.567 10.94 10.92 10.94 10.73 11.06 7,676,939 10.891 1.94%
2021-10-08 0 12.38 12.36 12.38 12.06 12.50 8,370,491 103,370,363 12.349 10.73 10.71 10.73 10.45 10.83 9,659,095 10.702 2.65%
2021-10-07 0 12.06 12.06 12.10 11.88 12.18 3,712,275 44,831,016 12.076 10.45 10.45 10.49 10.30 10.56 4,283,765 10.465 1.86%
2021-10-06 0 11.84 11.78 11.84 11.64 11.90 2,518,072 29,583,692 11.749 10.26 10.21 10.26 10.09 10.31 2,905,719 10.181 0.51%
2021-10-05 0 11.78 11.74 11.78 11.56 11.78 1,660,798 19,436,197 11.703 10.21 10.17 10.21 10.02 10.21 1,916,471 10.142 0.68%
2021-10-04 0 11.70 11.64 11.70 11.60 11.84 2,865,159 33,499,856 11.692 10.14 10.09 10.14 10.05 10.26 3,306,239 10.132 -1.18%
2021-09-30 0 11.84 11.82 11.84 11.68 11.94 3,802,230 44,893,098 11.807 10.26 10.24 10.26 10.12 10.35 4,387,568 10.232 0.00%
2021-09-29 0 11.84 11.84 11.86 11.62 11.94 2,982,449 35,257,685 11.822 10.26 10.26 10.28 10.07 10.35 3,441,585 10.245 1.20%
2021-09-28 0 11.70 11.70 11.72 11.54 11.80 4,378,732 51,266,620 11.708 10.14 10.14 10.16 10.00 10.23 5,052,821 10.146 1.21%
2021-09-27 0 11.56 11.54 11.56 11.52 11.80 3,576,888 41,554,174 11.617 10.02 10.00 10.02 9.983 10.23 4,127,536 10.068 -0.69%
2021-09-24 0 11.64 11.64 11.66 11.60 11.92 4,536,877 53,110,980 11.707 10.09 10.09 10.10 10.05 10.33 5,235,311 10.145 -0.85%
2021-09-23 0 11.74 11.72 11.74 11.62 12.02 8,688,820 102,134,584 11.755 10.17 10.16 10.17 10.07 10.42 10,026,430 10.187 2.80%
2021-09-21 0 11.42 11.42 11.44 11.14 11.52 3,763,657 42,699,956 11.345 9.896 9.896 9.914 9.654 9.983 4,343,057 9.8318 1.78%
2021-09-20 0 11.22 11.20 11.22 11.10 11.76 7,357,422 82,485,463 11.211 9.723 9.706 9.723 9.619 10.19 8,490,068 9.7155 -4.59%
2021-09-17 0 11.76 11.76 11.78 11.54 11.94 6,229,000 72,904,342 11.704 10.19 10.19 10.21 10.00 10.35 7,187,930 10.143 -1.51%
2021-09-16 0 11.94 11.92 11.94 11.70 12.12 6,661,543 79,107,876 11.875 10.35 10.33 10.35 10.14 10.50 7,687,061 10.291 -1.49%
2021-09-15 0 12.12 12.12 12.14 12.04 12.50 4,351,687 53,041,194 12.189 10.50 10.50 10.52 10.43 10.83 5,021,612 10.563 -1.78%
2021-09-14 0 12.34 12.34 12.36 12.28 12.96 10,035,453 126,775,436 12.633 10.69 10.69 10.71 10.64 11.23 11,580,371 10.947 -2.68%
2021-09-13 0 12.68 12.68 12.70 12.42 12.90 12,440,951 158,619,602 12.750 10.99 10.99 11.01 10.76 11.18 14,356,186 11.049 0.96%
2021-09-10 0 12.56 12.54 12.56 12.12 12.66 9,909,921 124,608,845 12.574 10.88 10.87 10.88 10.50 10.97 11,435,514 10.897 3.46%
2021-09-09 0 12.14 12.14 12.16 11.72 12.28 15,096,885 181,592,896 12.029 10.52 10.52 10.54 10.16 10.64 17,420,991 10.424 -0.33%
2021-09-08 0 12.18 12.16 12.18 11.94 12.38 7,139,069 86,744,959 12.151 10.56 10.54 10.56 10.35 10.73 8,238,101 10.530 -1.14%
2021-09-07 0 12.32 12.30 12.32 12.18 12.42 3,997,727 49,300,780 12.332 10.68 10.66 10.68 10.56 10.76 4,613,161 10.687 0.49%
2021-09-06 0 12.26 12.24 12.26 12.04 12.48 11,126,718 137,387,446 12.348 10.62 10.61 10.62 10.43 10.82 12,839,632 10.700 1.49%
2021-09-03 0 12.08 12.08 12.10 11.78 12.16 13,204,610 159,143,967 12.052 10.47 10.47 10.49 10.21 10.54 15,237,408 10.444 2.72%
2021-09-02 0 11.76 11.76 11.78 11.64 11.82 7,844,630 92,089,105 11.739 10.19 10.19 10.21 10.09 10.24 9,052,280 10.173 0.86%
2021-09-01 0 11.66 11.64 11.66 11.34 11.86 7,569,346 88,324,010 11.669 10.10 10.09 10.10 9.827 10.28 8,734,617 10.112 2.64%
2021-08-31 0 11.36 11.36 11.38 11.06 11.36 14,426,076 161,739,829 11.212 9.844 9.844 9.862 9.585 9.844 16,646,914 9.7159 0.00%
2021-08-30 0 11.36 11.34 11.36 11.28 11.60 7,787,630 88,452,055 11.358 9.844 9.827 9.844 9.775 10.05 8,986,505 9.8428 -1.22%
2021-08-27 0 11.50 11.50 11.52 11.44 11.72 5,145,163 59,424,802 11.550 9.966 9.966 9.983 9.914 10.16 5,937,241 10.009 -0.69%
2021-08-26 0 11.58 11.56 11.58 11.48 11.76 1,877,600 21,718,667 11.567 10.04 10.02 10.04 9.948 10.19 2,166,649 10.024 -0.52%
2021-08-25 0 11.64 11.62 11.64 11.54 12.04 10,858,040 126,769,306 11.675 10.09 10.07 10.09 10.00 10.43 12,529,592 10.118 -0.17%
2021-08-24 0 11.66 11.62 11.66 11.12 11.68 9,495,780 108,781,709 11.456 10.10 10.07 10.10 9.636 10.12 10,957,618 9.9275 4.29%
2021-08-23 0 11.18 11.16 11.18 11.02 11.44 9,444,424 105,360,001 11.156 9.688 9.671 9.688 9.550 9.914 10,898,356 9.6675 -1.41%
2021-08-20 0 11.34 11.32 11.34 11.08 11.60 6,624,959 74,755,736 11.284 9.827 9.810 9.827 9.602 10.05 7,644,845 9.7786 -1.22%
2021-08-19 0 11.48 11.48 11.50 11.40 12.00 5,844,813 67,549,893 11.557 9.948 9.948 9.966 9.879 10.40 6,744,599 10.015 -3.53%
2021-08-18 0 11.90 11.88 11.90 11.58 12.08 8,403,383 100,327,720 11.939 10.31 10.30 10.31 10.04 10.47 9,697,051 10.346 2.23%
2021-08-17 0 11.64 11.62 11.64 11.56 11.96 4,726,538 55,543,100 11.751 10.09 10.07 10.09 10.02 10.36 5,454,170 10.184 -0.51%
2021-08-16 0 11.70 11.70 11.72 11.64 11.92 3,148,800 37,052,810 11.767 10.14 10.14 10.16 10.09 10.33 3,633,545 10.197 0.52%
2021-08-13 0 11.64 11.62 11.64 11.52 11.76 3,294,539 38,242,277 11.608 10.09 10.07 10.09 9.983 10.19 3,801,720 10.059 -0.51%
2021-08-12 0 11.70 11.68 11.70 11.60 11.82 2,748,404 32,171,123 11.705 10.14 10.12 10.14 10.05 10.24 3,171,510 10.144 -0.51%
2021-08-11 0 11.76 11.72 11.76 11.68 11.94 5,576,246 65,852,380 11.809 10.19 10.16 10.19 10.12 10.35 6,434,687 10.234 0.86%
2021-08-10 0 11.66 11.62 11.66 11.38 11.68 5,687,780 65,729,865 11.556 10.10 10.07 10.10 9.862 10.12 6,563,391 10.015 0.34%
2021-08-09 0 11.62 11.60 11.62 10.96 11.70 19,979,763 230,729,831 11.548 10.07 10.05 10.07 9.498 10.14 23,055,569 10.008 5.44%
2021-08-06 0 11.02 11.00 11.02 10.90 11.18 5,366,933 59,018,978 10.997 9.550 9.533 9.550 9.446 9.688 6,193,151 9.5297 -1.08%
2021-08-05 0 11.14 11.14 11.16 11.04 11.36 5,402,200 60,495,750 11.198 9.654 9.654 9.671 9.567 9.844 6,233,847 9.7044 -0.54%
2021-08-04 0 11.20 11.20 11.22 11.10 11.36 6,384,610 72,070,627 11.288 9.706 9.706 9.723 9.619 9.844 7,367,496 9.7822 0.00%
2021-08-03 0 11.20 11.20 11.22 10.94 11.26 4,969,800 55,351,965 11.138 9.706 9.706 9.723 9.481 9.758 5,734,881 9.6518 0.72%
2021-08-02 0 11.12 11.10 11.12 10.64 11.26 12,885,495 142,306,966 11.044 9.636 9.619 9.636 9.221 9.758 14,869,166 9.5706 1.83%
2021-07-30 0 10.92 10.92 10.96 10.88 11.16 9,495,414 104,237,211 10.978 9.463 9.463 9.498 9.429 9.671 10,957,196 9.5131 -0.91%
2021-07-29 0 11.02 11.00 11.02 10.86 11.18 8,462,770 92,963,732 10.985 9.550 9.533 9.550 9.411 9.688 9,765,580 9.5195 0.92%
2021-07-28 0 10.92 10.92 10.94 10.80 11.08 7,801,443 85,221,514 10.924 9.463 9.463 9.481 9.359 9.602 9,002,444 9.4665 -0.18%
2021-07-27 0 10.94 10.92 10.94 10.72 11.58 17,468,910 193,201,246 11.060 9.481 9.463 9.481 9.290 10.04 20,158,180 9.5843 -4.54%
2021-07-26 0 11.46 11.44 11.46 11.40 11.86 8,721,160 100,288,318 11.499 9.931 9.914 9.931 9.879 10.28 10,063,748 9.9653 -3.54%
2021-07-23 0 11.88 11.86 11.88 11.80 12.00 7,121,000 84,723,359 11.898 10.30 10.28 10.30 10.23 10.40 8,217,250 10.310 0.34%
2021-07-22 0 11.84 11.82 11.84 11.52 11.98 6,263,786 74,279,890 11.859 10.26 10.24 10.26 9.983 10.38 7,228,071 10.277 2.78%
2021-07-21 0 11.52 11.50 11.52 11.42 11.68 6,492,871 74,754,209 11.513 9.983 9.966 9.983 9.896 10.12 7,492,423 9.9773 -0.69%
2021-07-20 0 11.60 11.58 11.60 11.46 11.76 8,710,378 100,692,305 11.560 10.05 10.04 10.05 9.931 10.19 10,051,306 10.018 -1.36%
2021-07-19 0 11.76 11.74 11.76 11.68 11.98 8,828,000 104,044,232 11.786 10.19 10.17 10.19 10.12 10.38 10,187,036 10.213 -2.97%
2021-07-16 0 12.12 12.10 12.12 11.94 12.28 4,803,251 58,204,847 12.118 10.50 10.49 10.50 10.35 10.64 5,542,693 10.501 0.00%
2021-07-15 0 12.12 12.10 12.12 11.82 12.34 8,031,580 97,459,248 12.135 10.50 10.49 10.50 10.24 10.69 9,268,010 10.516 2.02%
2021-07-14 0 11.88 11.84 11.88 11.74 12.20 6,503,800 77,143,360 11.861 10.30 10.26 10.30 10.17 10.57 7,505,034 10.279 -2.30%
2021-07-13 0 12.16 12.12 12.16 11.86 12.16 5,757,974 69,222,772 12.022 10.54 10.50 10.54 10.28 10.54 6,644,391 10.418 2.36%
2021-07-12 0 11.88 11.88 11.90 11.80 12.20 8,126,082 96,654,850 11.894 10.30 10.30 10.31 10.23 10.57 9,377,060 10.308 -0.50%
2021-07-09 0 11.94 11.92 11.94 11.90 12.16 6,501,090 77,698,675 11.952 10.35 10.33 10.35 10.31 10.54 7,501,907 10.357 0.17%
2021-07-08 0 12.32 12.30 12.32 12.26 12.70 11,060,924 137,089,705 12.394 10.33 10.31 10.33 10.28 10.65 13,192,022 10.392 -2.99%
2021-07-07 0 12.70 12.68 12.70 12.50 12.72 6,402,012 80,828,617 12.626 10.65 10.63 10.65 10.48 10.67 7,635,482 10.586 -0.78%
2021-07-06 0 12.80 12.80 12.82 12.76 13.04 5,962,108 76,824,979 12.886 10.73 10.73 10.75 10.70 10.93 7,110,822 10.804 0.31%
2021-07-05 0 12.76 12.74 12.76 12.62 12.84 4,788,315 60,803,887 12.698 10.70 10.68 10.70 10.58 10.77 5,710,875 10.647 -1.09%
2021-07-02 0 12.90 12.86 12.90 12.72 12.94 5,670,548 72,756,360 12.831 10.82 10.78 10.82 10.67 10.85 6,763,087 10.758 -0.15%
2021-06-30 0 12.92 12.90 12.92 12.78 12.94 9,807,270 126,073,943 12.855 10.83 10.82 10.83 10.72 10.85 11,696,828 10.778 0.94%
2021-06-29 0 12.80 12.78 12.80 12.70 13.12 11,789,758 150,900,483 12.799 10.73 10.72 10.73 10.65 11.00 14,061,280 10.732 -1.99%
2021-06-28 0 13.06 13.02 13.06 12.90 13.20 4,766,787 62,034,029 13.014 10.95 10.92 10.95 10.82 11.07 5,685,199 10.911 -1.06%
2021-06-25 0 13.20 13.18 13.20 13.02 13.34 6,073,783 80,126,160 13.192 11.07 11.05 11.07 10.92 11.18 7,244,013 11.061 0.92%
2021-06-24 0 13.08 13.04 13.08 12.92 13.18 5,671,010 74,149,268 13.075 10.97 10.93 10.97 10.83 11.05 6,763,638 10.963 0.93%
2021-06-23 0 12.96 12.96 12.98 12.92 13.16 8,646,070 112,427,046 13.003 10.87 10.87 10.88 10.83 11.03 10,311,900 10.903 0.15%
2021-06-22 0 12.94 12.94 12.96 12.88 13.04 4,942,949 64,136,942 12.975 10.85 10.85 10.87 10.80 10.93 5,895,302 10.879 0.00%
2021-06-21 0 12.94 12.90 12.94 12.72 12.94 6,175,532 79,363,715 12.851 10.85 10.82 10.85 10.67 10.85 7,365,366 10.775 -0.46%
2021-06-18 0 13.00 13.00 13.02 12.96 13.22 9,109,902 118,505,434 13.008 10.90 10.90 10.92 10.87 11.08 10,865,098 10.907 -1.66%
2021-06-17 0 13.22 13.18 13.22 13.10 13.28 6,488,881 85,456,058 13.170 11.08 11.05 11.08 10.98 11.13 7,739,088 11.042 -0.30%
2021-06-16 0 13.26 13.22 13.26 13.14 13.50 11,766,712 156,221,489 13.277 11.12 11.08 11.12 11.02 11.32 14,033,794 11.132 -1.49%
2021-06-15 0 13.46 13.46 13.48 13.30 13.68 6,684,454 89,644,461 13.411 11.29 11.29 11.30 11.15 11.47 7,972,342 11.244 -1.32%
2021-06-11 0 13.64 13.64 13.66 13.58 13.82 6,947,278 94,840,249 13.651 11.44 11.44 11.45 11.39 11.59 8,285,804 11.446 -1.16%
2021-06-10 0 13.80 13.80 13.82 13.76 14.04 5,095,888 70,743,856 13.883 11.57 11.57 11.59 11.54 11.77 6,077,708 11.640 -0.29%
2021-06-09 0 13.84 13.84 13.86 13.82 14.08 8,135,364 113,288,568 13.925 11.60 11.60 11.62 11.59 11.81 9,702,797 11.676 -1.56%
2021-06-08 0 14.06 14.02 14.06 13.94 14.20 3,569,200 50,035,612 14.019 11.79 11.76 11.79 11.69 11.91 4,256,874 11.754 0.14%
2021-06-07 0 14.04 14.02 14.04 13.94 14.12 4,571,322 64,006,628 14.002 11.77 11.76 11.77 11.69 11.84 5,452,074 11.740 -0.14%
2021-06-04 0 14.06 14.02 14.06 13.96 14.26 8,189,675 115,150,375 14.060 11.79 11.76 11.79 11.70 11.96 9,767,572 11.789 0.14%
2021-06-03 0 14.04 14.02 14.04 14.04 14.46 5,595,788 79,376,694 14.185 11.77 11.76 11.77 11.77 12.12 6,673,923 11.894 -1.54%
2021-06-02 0 14.26 14.22 14.26 14.12 14.42 4,820,769 68,662,426 14.243 11.96 11.92 11.96 11.84 12.09 5,749,582 11.942 -0.28%
2021-06-01 0 14.30 14.26 14.30 13.92 14.32 5,331,302 75,350,691 14.134 11.99 11.96 11.99 11.67 12.01 6,358,479 11.850 0.00%
2021-05-31 0 14.30 14.30 14.32 14.14 14.58 10,138,000 144,502,000 14.254 11.99 11.99 12.01 11.86 12.22 12,091,279 11.951 -1.24%
2021-05-28 0 14.48 14.46 14.48 14.26 14.76 8,567,525 123,839,191 14.454 12.14 12.12 12.14 11.96 12.38 10,218,222 12.119 0.00%
2021-05-27 0 14.48 14.46 14.48 14.38 14.74 10,971,939 159,383,088 14.526 12.14 12.12 12.14 12.06 12.36 13,085,892 12.180 -1.09%
2021-05-26 0 14.64 14.60 14.64 14.56 14.96 9,496,075 139,698,898 14.711 12.27 12.24 12.27 12.21 12.54 11,325,675 12.335 0.27%
2021-05-25 0 14.60 14.58 14.60 14.00 14.64 12,732,905 184,430,374 14.485 12.24 12.22 12.24 11.74 12.27 15,186,142 12.145 2.96%
2021-05-24 0 14.18 14.14 14.18 13.92 14.28 4,005,000 56,649,188 14.145 11.89 11.86 11.89 11.67 11.97 4,776,640 11.860 0.14%
2021-05-21 0 14.16 14.12 14.16 13.86 14.20 7,738,845 108,905,731 14.073 11.87 11.84 11.87 11.62 11.91 9,229,881 11.799 0.71%
2021-05-20 0 14.06 14.04 14.06 13.94 14.16 5,442,444 76,450,642 14.047 11.79 11.77 11.79 11.69 11.87 6,491,035 11.778 -0.71%
2021-05-18 0 14.16 14.16 14.18 13.86 14.18 8,012,958 112,560,355 14.047 11.87 11.87 11.89 11.62 11.89 9,556,807 11.778 2.61%
2021-05-17 0 13.80 13.80 13.82 13.78 14.38 10,357,555 144,343,340 13.936 11.57 11.57 11.59 11.55 12.06 12,353,136 11.685 -2.82%
2021-05-14 0 14.20 14.16 14.20 13.72 14.24 7,372,600 103,840,481 14.085 11.91 11.87 11.91 11.50 11.94 8,793,072 11.809 3.65%
2021-05-13 0 13.70 13.68 13.70 13.66 13.96 9,177,139 126,565,572 13.791 11.49 11.47 11.49 11.45 11.70 10,945,290 11.563 -2.00%
2021-05-12 0 13.98 13.96 13.98 13.74 13.98 7,906,400 109,649,625 13.868 11.72 11.70 11.72 11.52 11.72 9,429,719 11.628 0.58%
2021-05-11 0 13.90 13.88 13.90 13.76 14.02 15,979,219 221,670,497 13.872 11.65 11.64 11.65 11.54 11.76 19,057,920 11.631 -1.97%
2021-05-10 0 14.18 14.16 14.18 13.86 14.22 7,721,962 108,546,802 14.057 11.89 11.87 11.89 11.62 11.92 9,209,745 11.786 1.29%
2021-05-07 0 14.00 13.98 14.00 13.98 14.62 14,736,551 209,235,540 14.198 11.74 11.72 11.74 11.72 12.26 17,575,829 11.905 -2.10%
2021-05-06 0 14.30 14.28 14.30 14.20 14.54 10,362,087 148,428,167 14.324 11.99 11.97 11.99 11.91 12.19 12,358,541 12.010 -0.42%
2021-05-05 0 14.36 14.36 14.38 14.24 14.58 3,423,850 49,389,879 14.425 12.04 12.04 12.06 11.94 12.22 4,083,520 12.095 0.14%
2021-05-04 0 14.34 14.32 14.34 14.20 14.38 2,973,889 42,546,046 14.307 12.02 12.01 12.02 11.91 12.06 3,546,865 11.995 0.99%
2021-05-03 0 14.20 14.18 14.20 14.00 14.44 3,402,234 48,101,213 14.138 11.91 11.89 11.91 11.74 12.11 4,057,739 11.854 -1.66%
2021-04-30 0 14.44 14.42 14.44 14.36 14.74 6,322,288 91,603,291 14.489 12.11 12.09 12.11 12.04 12.36 7,540,397 12.148 -1.50%
2021-04-29 0 14.66 14.62 14.66 14.32 14.82 7,349,293 107,838,223 14.673 12.29 12.26 12.29 12.01 12.43 8,765,275 12.303 2.52%
2021-04-28 0 14.30 14.28 14.30 14.12 14.58 8,223,986 118,247,725 14.378 11.99 11.97 11.99 11.84 12.22 9,808,494 12.056 1.42%
2021-04-27 0 14.10 14.08 14.10 14.04 14.34 10,006,548 141,516,541 14.142 11.82 11.81 11.82 11.77 12.02 11,934,500 11.858 0.00%
2021-04-26 0 14.10 14.08 14.10 14.02 14.44 17,745,309 250,602,414 14.122 11.82 11.81 11.82 11.76 12.11 21,164,281 11.841 -2.76%
2021-04-23 0 14.50 14.48 14.50 14.28 14.60 6,660,667 96,119,333 14.431 12.16 12.14 12.16 11.97 12.24 7,943,972 12.100 0.00%
2021-04-22 0 14.50 14.48 14.50 14.44 14.78 10,144,350 147,669,464 14.557 12.16 12.14 12.16 12.11 12.39 12,098,853 12.205 0.00%
2021-04-21 0 14.50 14.48 14.50 14.42 14.98 18,709,008 272,978,608 14.591 12.16 12.14 12.16 12.09 12.56 22,313,655 12.234 -2.68%
2021-04-20 0 14.90 14.90 14.92 14.88 15.26 10,233,458 153,840,515 15.033 12.49 12.49 12.51 12.48 12.79 12,205,129 12.605 -1.19%
2021-04-19 0 15.08 15.06 15.08 14.76 15.20 8,885,695 133,511,165 15.025 12.64 12.63 12.64 12.38 12.74 10,597,694 12.598 0.53%
2021-04-16 0 15.00 14.98 15.00 14.52 15.00 9,933,842 147,147,690 14.813 12.58 12.56 12.58 12.17 12.58 11,847,786 12.420 2.18%
2021-04-15 0 14.68 14.66 14.68 14.50 14.92 10,024,031 146,591,677 14.624 12.31 12.29 12.31 12.16 12.51 11,955,352 12.262 -0.94%
2021-04-14 0 14.82 14.82 14.84 14.66 15.14 9,108,851 135,027,091 14.824 12.43 12.43 12.44 12.29 12.69 10,863,845 12.429 -1.20%
2021-04-13 0 15.00 14.98 15.00 14.68 15.12 10,570,395 158,348,768 14.980 12.58 12.56 12.58 12.31 12.68 12,606,983 12.560 2.04%
2021-04-12 0 14.70 14.70 14.72 14.62 15.42 18,471,590 273,817,805 14.824 12.33 12.33 12.34 12.26 12.93 22,030,494 12.429 -3.92%
2021-04-09 0 15.30 15.30 15.32 15.18 15.48 4,697,427 71,817,178 15.289 12.83 12.83 12.85 12.73 12.98 5,602,476 12.819 -0.39%
2021-04-08 0 15.36 15.34 15.36 15.26 15.54 9,496,117 146,379,747 15.415 12.88 12.86 12.88 12.79 13.03 11,325,725 12.925 0.66%
2021-04-07 0 15.26 15.24 15.26 15.10 16.20 22,963,366 351,932,079 15.326 12.79 12.78 12.79 12.66 13.58 27,387,697 12.850 -4.03%
2021-04-01 0 15.90 15.88 15.90 15.66 15.98 6,271,016 99,260,984 15.829 13.33 13.31 13.33 13.13 13.40 7,479,247 13.272 0.38%
2021-03-31 0 15.84 15.80 15.84 15.60 16.34 14,508,666 228,796,921 15.770 13.28 13.25 13.28 13.08 13.70 17,304,037 13.222 -2.94%
2021-03-30 0 16.32 16.30 16.32 16.02 16.34 6,035,505 97,884,385 16.218 13.68 13.67 13.68 13.43 13.70 7,198,360 13.598 1.12%
2021-03-29 0 16.14 16.14 16.18 15.98 16.48 13,698,619 221,943,957 16.202 13.53 13.53 13.57 13.40 13.82 16,337,919 13.585 0.62%
2021-03-26 0 16.04 16.04 16.06 15.78 16.24 14,769,650 237,289,847 16.066 13.45 13.45 13.47 13.23 13.62 17,615,305 13.471 2.82%
2021-03-25 0 15.60 15.60 15.62 15.30 15.72 13,212,577 205,289,089 15.537 13.08 13.08 13.10 12.83 13.18 15,758,232 13.027 0.26%
2021-03-24 0 15.56 15.56 15.58 15.50 16.50 15,627,275 246,078,677 15.747 13.05 13.05 13.06 13.00 13.83 18,638,168 13.203 -5.12%
2021-03-23 0 16.40 16.36 16.40 15.98 17.06 32,334,694 526,753,083 16.291 13.75 13.72 13.75 13.40 14.30 38,564,590 13.659 2.50%
2021-03-22 0 16.00 15.98 16.00 15.90 16.36 8,327,289 134,493,887 16.151 13.42 13.40 13.42 13.33 13.72 9,931,700 13.542 -0.50%
2021-03-19 0 16.08 16.06 16.08 15.84 16.60 15,708,771 252,537,177 16.076 13.48 13.47 13.48 13.28 13.92 18,735,365 13.479 -2.90%
2021-03-18 0 16.56 16.56 16.58 16.40 16.98 9,903,984 164,078,415 16.567 13.88 13.88 13.90 13.75 14.24 11,812,175 13.891 -0.96%
2021-03-17 0 16.72 16.72 16.74 16.68 17.30 8,673,774 146,753,622 16.919 14.02 14.02 14.04 13.99 14.51 10,344,942 14.186 -2.56%
2021-03-16 0 17.16 17.16 17.18 16.76 17.28 9,188,795 156,542,922 17.036 14.39 14.39 14.40 14.05 14.49 10,959,192 14.284 0.35%
2021-03-15 0 17.10 17.10 17.12 16.52 17.16 13,172,743 223,955,341 17.001 14.34 14.34 14.35 13.85 14.39 15,710,723 14.255 4.01%
2021-03-12 0 16.44 16.44 16.46 16.40 16.94 10,702,690 177,808,412 16.613 13.78 13.78 13.80 13.75 14.20 12,764,767 13.930 -2.26%
2021-03-11 0 16.82 16.80 16.82 16.18 16.90 15,438,772 255,986,428 16.581 14.10 14.09 14.10 13.57 14.17 18,413,346 13.902 2.94%
2021-03-10 0 16.34 16.32 16.34 15.96 16.60 13,734,115 223,771,640 16.293 13.70 13.68 13.70 13.38 13.92 16,380,254 13.661 0.99%
2021-03-09 0 16.18 16.18 16.20 15.92 17.62 47,591,774 791,971,918 16.641 13.57 13.57 13.58 13.35 14.77 56,761,237 13.953 -7.65%
2021-03-08 0 17.52 17.52 17.54 17.44 18.32 13,817,299 245,583,102 17.774 14.69 14.69 14.71 14.62 15.36 16,479,465 14.902 0.11%
2021-03-05 0 17.50 17.50 17.54 17.10 17.70 21,395,069 371,418,042 17.360 14.67 14.67 14.71 14.34 14.84 25,517,237 14.556 -2.34%
2021-03-04 0 17.92 17.92 17.94 17.88 19.12 25,781,830 472,918,753 18.343 15.03 15.03 15.04 14.99 16.03 30,749,191 15.380 -3.14%
2021-03-03 0 18.50 18.48 18.50 17.46 18.58 29,432,294 538,426,636 18.294 15.51 15.49 15.51 14.64 15.58 35,102,987 15.338 6.44%
2021-03-02 0 17.38 17.36 17.38 17.08 17.86 24,285,742 423,982,692 17.458 14.57 14.56 14.57 14.32 14.97 28,964,854 14.638 -1.14%
2021-03-01 0 17.58 17.58 17.60 16.82 17.70 21,777,329 374,151,266 17.181 14.74 14.74 14.76 14.10 14.84 25,973,147 14.405 5.14%
2021-02-26 0 16.72 16.72 16.74 16.32 17.60 35,807,464 609,047,631 17.009 14.02 14.02 14.04 13.68 14.76 42,706,455 14.261 -2.68%
2021-02-25 0 17.18 17.18 17.20 16.48 17.66 31,003,431 535,207,821 17.263 14.40 14.40 14.42 13.82 14.81 36,976,834 14.474 5.53%
2021-02-24 0 16.28 16.28 16.32 15.88 17.64 43,446,419 726,025,782 16.711 13.65 13.65 13.68 13.31 14.79 51,817,201 14.011 -1.69%
2021-02-23 0 16.56 16.56 16.62 15.54 16.90 38,011,656 629,464,231 16.560 13.88 13.88 13.94 13.03 14.17 45,335,327 13.885 6.02%
2021-02-22 0 15.62 15.62 15.66 15.52 16.52 34,091,377 546,702,742 16.036 13.10 13.10 13.13 13.01 13.85 40,659,731 13.446 2.36%
2021-02-19 0 15.26 15.26 15.30 14.84 15.40 13,424,548 203,639,051 15.169 12.79 12.79 12.83 12.44 12.91 16,011,043 12.719 1.73%
2021-02-18 0 15.00 14.98 15.00 14.90 15.60 18,644,515 281,890,097 15.119 12.58 12.56 12.58 12.49 13.08 22,236,737 12.677 -3.35%
2021-02-17 0 15.52 15.50 15.52 14.34 15.82 19,982,424 304,865,835 15.257 13.01 13.00 13.01 12.02 13.26 23,832,419 12.792 7.18%
2021-02-16 0 14.48 14.48 14.50 14.30 14.60 5,300,185 76,859,164 14.501 12.14 12.14 12.16 11.99 12.24 6,321,367 12.159 1.26%
2021-02-11 0 14.30 14.28 14.30 14.10 14.34 1,587,615 22,592,691 14.231 11.99 11.97 11.99 11.82 12.02 1,893,499 11.932 0.56%
2021-02-10 0 14.22 14.22 14.24 14.10 14.44 5,614,220 80,106,230 14.268 11.92 11.92 11.94 11.82 12.11 6,695,907 11.963 2.01%
2021-02-09 0 13.94 13.92 13.94 13.70 14.10 4,380,239 60,954,494 13.916 11.69 11.67 11.69 11.49 11.82 5,224,176 11.668 -0.29%
2021-02-08 0 13.98 13.96 13.98 13.88 14.50 6,494,116 91,325,487 14.063 11.72 11.70 11.72 11.64 12.16 7,745,331 11.791 -2.51%
2021-02-05 0 14.34 14.34 14.36 14.02 14.50 5,620,577 80,285,420 14.284 12.02 12.02 12.04 11.76 12.16 6,703,488 11.977 1.41%
2021-02-04 0 14.14 14.14 14.16 14.04 14.60 10,276,952 146,478,255 14.253 11.86 11.86 11.87 11.77 12.24 12,257,003 11.951 -0.84%
2021-02-03 0 14.26 14.26 14.30 14.04 14.46 6,903,447 98,591,055 14.281 11.96 11.96 11.99 11.77 12.12 8,233,528 11.974 -0.42%
2021-02-02 0 14.32 14.30 14.32 13.86 14.36 16,331,753 231,303,163 14.163 12.01 11.99 12.01 11.62 12.04 19,478,377 11.875 3.92%
2021-02-01 0 13.78 13.76 13.78 13.46 14.00 11,196,293 154,199,222 13.772 11.55 11.54 11.55 11.29 11.74 13,353,472 11.547 0.29%
2021-01-29 0 13.74 13.74 13.76 13.54 14.50 33,563,362 463,405,526 13.807 11.52 11.52 11.54 11.35 12.16 40,029,984 11.576 -3.78%
2021-01-28 0 14.28 14.28 14.30 14.20 14.82 15,173,351 218,760,611 14.417 11.97 11.97 11.99 11.91 12.43 18,096,787 12.088 -5.31%
2021-01-27 0 15.08 15.06 15.08 14.88 15.36 6,495,738 97,914,666 15.074 12.64 12.63 12.64 12.48 12.88 7,747,266 12.639 0.13%
2021-01-26 0 15.06 15.04 15.06 14.94 15.54 12,310,662 186,441,093 15.145 12.63 12.61 12.63 12.53 13.03 14,682,546 12.698 -3.59%
2021-01-25 0 15.62 15.62 15.64 15.26 15.78 10,525,627 163,859,974 15.568 13.10 13.10 13.11 12.79 13.23 12,553,590 13.053 1.30%
2021-01-22 0 15.42 15.42 15.46 15.28 16.26 17,931,535 279,000,345 15.559 12.93 12.93 12.96 12.81 13.63 21,386,387 13.046 -5.05%
2021-01-21 0 16.24 16.24 16.26 16.12 16.76 14,600,955 238,486,445 16.334 13.62 13.62 13.63 13.52 14.05 17,414,108 13.695 -1.93%
2021-01-20 0 16.56 16.54 16.56 16.20 16.98 17,012,420 279,763,354 16.445 13.88 13.87 13.88 13.58 14.24 20,290,187 13.788 -1.08%
2021-01-19 0 16.74 16.70 16.74 15.96 17.08 33,179,738 550,762,415 16.599 14.04 14.00 14.04 13.38 14.32 39,572,448 13.918 5.82%
2021-01-18 0 15.82 15.80 15.82 15.50 16.10 18,859,041 297,903,438 15.796 13.26 13.25 13.26 13.00 13.50 22,492,595 13.245 -1.49%
2021-01-15 0 16.06 16.04 16.06 15.08 16.10 31,519,059 498,686,756 15.822 13.47 13.45 13.47 12.64 13.50 37,591,807 13.266 5.66%
2021-01-14 0 15.20 15.18 15.20 14.86 15.32 16,360,119 246,507,260 15.068 12.74 12.73 12.74 12.46 12.85 19,512,208 12.633 0.13%
2021-01-13 0 15.18 15.16 15.18 15.00 15.82 24,220,496 370,562,741 15.300 12.73 12.71 12.73 12.58 13.26 28,887,037 12.828 -2.19%
2021-01-12 0 15.52 15.52 15.54 13.98 15.66 44,661,424 673,615,330 15.083 13.01 13.01 13.03 11.72 13.13 53,266,300 12.646 11.02%
2021-01-11 0 13.98 13.96 13.98 13.88 14.34 11,421,996 160,816,185 14.080 11.72 11.70 11.72 11.64 12.02 13,622,661 11.805 -1.55%
2021-01-08 0 14.20 14.18 14.20 13.94 14.48 16,360,726 232,547,677 14.214 11.91 11.89 11.91 11.69 12.14 19,512,932 11.918 0.71%
2021-01-07 0 14.10 14.10 14.12 13.88 14.64 15,967,828 226,770,730 14.202 11.82 11.82 11.84 11.64 12.27 19,044,335 11.908 0.57%
2021-01-06 0 14.02 14.00 14.02 13.60 14.10 12,663,421 174,874,952 13.809 11.76 11.74 11.76 11.40 11.82 15,103,271 11.579 1.01%
2021-01-05 0 13.88 13.86 13.88 13.72 14.10 20,340,949 283,142,323 13.920 11.64 11.62 11.64 11.50 11.82 24,260,021 11.671 -1.00%
2021-01-04 0 14.02 14.02 14.06 13.32 14.12 27,243,800 376,266,626 13.811 11.76 11.76 11.79 11.17 11.84 32,492,838 11.580 0.29%
2020-12-31 0 13.98 13.96 13.98 13.72 14.04 7,308,055 101,575,364 13.899 11.72 11.70 11.72 11.50 11.77 8,716,091 11.654 1.30%
2020-12-30 0 13.80 13.78 13.80 13.56 13.86 12,172,624 166,456,832 13.675 11.57 11.55 11.57 11.37 11.62 14,517,912 11.466 0.00%
2020-12-29 0 13.80 13.78 13.80 13.68 14.38 15,181,064 210,971,684 13.897 11.57 11.55 11.57 11.47 12.06 18,105,986 11.652 -2.13%
2020-12-28 0 14.10 14.10 14.12 13.82 14.28 12,755,600 180,372,194 14.141 11.82 11.82 11.84 11.59 11.97 15,213,210 11.856 2.03%
2020-12-24 0 13.82 13.82 13.84 13.68 14.10 4,362,748 60,558,272 13.881 11.59 11.59 11.60 11.47 11.82 5,203,315 11.638 1.02%
2020-12-23 0 13.68 13.68 13.72 13.56 13.84 6,370,776 87,184,337 13.685 11.47 11.47 11.50 11.37 11.60 7,598,228 11.474 -1.01%
2020-12-22 0 13.82 13.80 13.82 13.68 14.12 11,162,319 154,776,380 13.866 11.59 11.57 11.59 11.47 11.84 13,312,953 11.626 -2.12%
2020-12-21 0 14.12 14.10 14.12 14.02 14.38 8,739,221 123,801,856 14.166 11.84 11.82 11.84 11.76 12.06 10,422,999 11.878 -1.26%
2020-12-18 0 14.30 14.28 14.30 14.10 14.50 9,574,946 136,423,504 14.248 11.99 11.97 11.99 11.82 12.16 11,419,742 11.946 -0.56%
2020-12-17 0 14.38 14.38 14.40 14.08 14.54 8,305,769 118,559,866 14.274 12.06 12.06 12.07 11.81 12.19 9,906,034 11.968 -0.14%
2020-12-16 0 14.40 14.36 14.40 14.14 14.58 11,857,629 170,578,399 14.386 12.07 12.04 12.07 11.86 12.22 14,142,227 12.062 1.69%
2020-12-15 0 14.16 14.14 14.16 13.72 14.26 12,542,470 175,185,011 13.967 11.87 11.86 11.87 11.50 11.96 14,959,016 11.711 -0.70%
2020-12-14 0 14.26 14.24 14.26 14.04 14.38 11,829,400 167,834,884 14.188 11.96 11.94 11.96 11.77 12.06 14,108,560 11.896 0.99%
2020-12-11 0 14.12 14.12 14.14 13.94 14.24 9,185,973 129,133,277 14.058 11.84 11.84 11.86 11.69 11.94 10,955,826 11.787 0.14%
2020-12-10 0 14.10 14.08 14.10 13.92 14.34 16,580,000 234,575,522 14.148 11.82 11.81 11.82 11.67 12.02 19,774,453 11.863 -0.56%
2020-12-09 0 14.18 14.16 14.18 13.74 14.38 19,636,160 278,937,551 14.205 11.89 11.87 11.89 11.52 12.06 23,419,441 11.911 2.90%
2020-12-08 0 13.78 13.76 13.78 13.56 13.90 21,600,741 297,792,106 13.786 11.55 11.54 11.55 11.37 11.65 25,762,536 11.559 1.47%
2020-12-07 0 13.58 13.56 13.58 13.28 13.80 35,281,307 473,627,977 13.424 11.39 11.37 11.39 11.13 11.57 42,078,924 11.256 -2.16%
2020-12-04 0 13.88 13.82 13.88 13.62 14.14 52,112,770 720,126,947 13.819 11.64 11.59 11.64 11.42 11.86 62,153,289 11.586 -1.84%
2020-12-03 0 14.14 14.14 14.16 13.98 14.46 30,319,342 428,101,978 14.120 11.86 11.86 11.87 11.72 12.12 36,160,942 11.839 -1.81%
2020-12-02 0 14.40 14.38 14.40 14.34 14.92 26,785,457 389,050,875 14.525 12.07 12.06 12.07 12.02 12.51 31,946,186 12.178 -2.44%
2020-12-01 0 14.76 14.76 14.78 13.76 14.94 46,388,242 674,997,394 14.551 12.38 12.38 12.39 11.54 12.53 55,325,822 12.200 7.74%
2020-11-30 0 13.70 13.68 13.70 13.60 14.98 42,855,974 607,519,042 14.176 11.49 11.47 11.49 11.40 12.56 51,112,995 11.886 -4.20%
2020-11-27 0 14.30 14.28 14.30 13.52 14.32 44,543,627 624,372,094 14.017 11.99 11.97 11.99 11.34 12.01 53,125,807 11.753 5.61%
2020-11-26 0 13.54 13.52 13.54 13.22 13.56 14,270,401 191,977,077 13.453 11.35 11.34 11.35 11.08 11.37 17,019,866 11.280 1.96%
2020-11-25 0 13.28 13.26 13.28 12.96 13.66 22,282,500 299,378,464 13.436 11.13 11.12 11.13 10.87 11.45 26,575,649 11.265 3.59%
2020-11-24 0 12.82 12.82 12.84 12.78 13.08 12,115,027 156,843,710 12.946 10.75 10.75 10.77 10.72 10.97 14,449,218 10.855 -0.77%
2020-11-23 0 12.92 12.90 12.92 12.30 13.02 27,307,114 347,038,047 12.709 10.83 10.82 10.83 10.31 10.92 32,568,351 10.656 1.73%
2020-11-20 0 12.70 12.68 12.70 12.38 13.00 18,746,700 236,202,710 12.600 10.65 10.63 10.65 10.38 10.90 22,358,609 10.564 -1.85%
2020-11-19 0 12.94 12.94 13.00 12.90 13.16 14,050,200 183,170,721 13.037 10.85 10.85 10.90 10.82 11.03 16,757,239 10.931 -1.52%
2020-11-18 0 13.14 13.12 13.14 12.98 13.26 8,304,000 108,852,404 13.108 11.02 11.00 11.02 10.88 11.12 9,903,924 10.991 1.08%
2020-11-17 0 13.00 12.98 13.00 12.76 13.22 23,346,920 305,430,382 13.082 10.90 10.88 10.90 10.70 11.08 27,845,150 10.969 2.20%
2020-11-16 0 12.72 12.70 12.72 12.42 12.78 9,462,622 119,647,020 12.644 10.67 10.65 10.67 10.41 10.72 11,285,777 10.602 2.75%
2020-11-13 0 12.38 12.36 12.38 12.28 12.76 24,303,162 300,781,359 12.376 10.38 10.36 10.38 10.30 10.70 28,985,630 10.377 -3.13%
2020-11-12 0 12.78 12.74 12.78 12.40 13.34 22,663,400 286,986,688 12.663 10.72 10.68 10.72 10.40 11.18 27,029,936 10.617 -4.20%
2020-11-11 0 13.34 13.34 13.36 12.88 13.38 19,464,211 257,477,969 13.228 11.18 11.18 11.20 10.80 11.22 23,214,363 11.091 3.09%
2020-11-10 0 12.94 12.94 12.96 12.80 13.26 25,809,779 335,847,074 13.012 10.85 10.85 10.87 10.73 11.12 30,782,525 10.910 3.35%
2020-11-09 0 12.52 12.50 12.52 12.40 12.78 10,930,945 137,301,792 12.561 10.50 10.48 10.50 10.40 10.72 13,037,000 10.532 0.00%
2020-11-06 0 12.52 12.50 12.52 12.42 12.64 7,779,316 97,373,501 12.517 10.50 10.48 10.50 10.41 10.60 9,278,150 10.495 0.16%
2020-11-05 0 12.50 12.48 12.50 12.20 12.52 10,642,408 131,718,114 12.377 10.48 10.46 10.48 10.23 10.50 12,692,871 10.377 3.14%
2020-11-04 0 12.12 12.10 12.12 12.10 12.44 7,043,711 86,097,428 12.223 10.16 10.15 10.16 10.15 10.43 8,400,816 10.249 -1.30%
2020-11-03 0 12.28 12.26 12.28 11.90 12.40 13,583,905 166,393,313 12.249 10.30 10.28 10.30 9.978 10.40 16,201,103 10.270 3.72%
2020-11-02 0 11.84 11.84 11.88 11.72 11.98 8,830,522 104,600,873 11.845 9.927 9.927 9.961 9.827 10.04 10,531,891 9.9318 1.54%
2020-10-30 0 11.66 11.66 11.68 11.58 11.94 12,810,782 149,755,312 11.690 9.776 9.776 9.793 9.709 10.01 15,279,024 9.8014 -1.52%
2020-10-29 0 11.84 11.84 11.86 11.72 11.90 13,192,901 155,693,627 11.801 9.927 9.927 9.944 9.827 9.978 15,734,765 9.8949 -1.00%
2020-10-28 0 11.96 11.96 11.98 11.90 12.16 12,172,084 145,644,462 11.965 10.03 10.03 10.04 9.978 10.20 14,517,268 10.032 -1.64%
2020-10-27 0 12.16 12.14 12.16 12.00 12.40 15,968,636 194,145,606 12.158 10.20 10.18 10.20 10.06 10.40 19,045,298 10.194 -3.80%
2020-10-23 0 12.64 12.64 12.66 11.76 12.76 30,323,364 377,561,867 12.451 10.60 10.60 10.61 9.860 10.70 36,165,739 10.440 8.03%
2020-10-22 0 11.70 11.70 11.74 11.54 12.02 49,071,800 572,377,081 11.664 9.810 9.810 9.843 9.676 10.08 58,526,419 9.7798 -1.68%
2020-10-21 0 11.90 11.88 11.90 11.82 12.10 9,565,104 114,212,716 11.941 9.978 9.961 9.978 9.911 10.15 11,408,004 10.012 -0.34%
2020-10-20 0 11.94 11.92 11.94 11.90 12.08 12,039,369 143,740,166 11.939 10.01 9.994 10.01 9.978 10.13 14,358,983 10.010 -0.67%
2020-10-19 0 12.02 12.02 12.04 12.02 12.56 13,451,842 165,801,310 12.326 10.08 10.08 10.10 10.08 10.53 16,043,596 10.334 -0.50%
2020-10-16 0 12.08 12.08 12.10 11.76 12.36 15,270,287 185,114,063 12.123 10.13 10.13 10.15 9.860 10.36 18,212,399 10.164 2.55%
2020-10-15 0 11.78 11.76 11.78 11.72 11.98 9,056,961 107,657,760 11.887 9.877 9.860 9.877 9.827 10.04 10,801,957 9.9665 0.34%
2020-10-14 0 11.74 11.74 11.76 11.74 12.14 11,076,547 130,888,586 11.817 9.843 9.843 9.860 9.843 10.18 13,210,655 9.9078 -2.33%
2020-10-12 0 12.02 12.00 12.02 11.90 12.28 12,213,406 148,012,503 12.119 10.08 10.06 10.08 9.978 10.30 14,566,552 10.161 1.18%
2020-10-09 0 11.88 11.86 11.88 11.80 12.02 9,738,674 116,039,408 11.915 9.961 9.944 9.961 9.894 10.08 11,615,015 9.9905 -0.34%
2020-10-08 0 11.92 11.92 11.94 11.84 12.04 2,664,976 31,734,290 11.908 9.994 9.994 10.01 9.927 10.10 3,178,434 9.9843 -0.17%
2020-10-07 0 11.94 11.94 11.96 11.80 12.04 3,956,680 47,322,381 11.960 10.01 10.01 10.03 9.894 10.10 4,719,010 10.028 -0.33%
2020-10-06 0 11.98 11.98 12.00 11.88 12.12 5,041,042 60,433,101 11.988 10.04 10.04 10.06 9.961 10.16 6,012,295 10.052 0.00%
2020-10-05 0 11.98 11.96 11.98 11.74 12.02 5,454,953 65,151,342 11.944 10.04 10.03 10.04 9.843 10.08 6,505,954 10.014 1.70%
2020-09-30 0 11.78 11.78 11.80 11.64 12.04 6,287,600 74,637,981 11.871 9.877 9.877 9.894 9.760 10.10 7,499,026 9.9530 0.34%
2020-09-29 0 11.74 11.74 11.76 11.72 11.94 3,976,600 46,914,894 11.798 9.843 9.843 9.860 9.827 10.01 4,742,768 9.8919 0.17%
2020-09-28 0 11.72 11.70 11.72 11.54 11.78 12,241,200 143,220,200 11.700 9.827 9.810 9.827 9.676 9.877 14,599,701 9.8098 1.21%
2020-09-25 0 11.58 11.58 11.64 11.48 11.72 11,049,600 128,277,565 11.609 9.709 9.709 9.760 9.625 9.827 13,178,516 9.7338 0.35%
2020-09-24 0 11.54 11.52 11.54 11.46 11.70 19,890,704 230,349,111 11.581 9.676 9.659 9.676 9.609 9.810 23,723,028 9.7099 -1.87%
2020-09-23 0 11.76 11.76 11.82 11.58 11.96 29,798,800 348,257,270 11.687 9.860 9.860 9.911 9.709 10.03 35,540,107 9.7990 -1.51%
2020-09-22 0 11.94 11.94 11.96 11.86 12.18 8,227,396 98,605,657 11.985 10.01 10.01 10.03 9.944 10.21 9,812,561 10.049 -1.00%
2020-09-21 0 12.06 12.06 12.08 12.06 13.14 42,242,941 537,219,139 12.717 10.11 10.11 10.13 10.11 11.02 50,381,850 10.663 -5.78%
2020-09-18 0 12.80 12.78 12.80 12.06 12.94 23,862,653 302,100,416 12.660 10.73 10.72 10.73 10.11 10.85 28,460,248 10.615 6.49%
2020-09-17 0 12.02 12.02 12.04 11.90 12.16 10,733,473 128,301,971 11.953 10.08 10.08 10.10 9.978 10.20 12,801,481 10.022 -0.66%
2020-09-16 0 12.10 12.10 12.12 12.00 12.20 9,270,600 111,793,385 12.059 10.15 10.15 10.16 10.06 10.23 11,056,758 10.111 0.00%
2020-09-15 0 12.10 12.10 12.12 12.04 12.20 7,002,755 84,963,924 12.133 10.15 10.15 10.16 10.10 10.23 8,351,969 10.173 -0.17%
2020-09-14 0 12.12 12.10 12.12 12.04 12.34 8,195,400 99,661,786 12.161 10.16 10.15 10.16 10.10 10.35 9,774,400 10.196 0.00%
2020-09-11 0 12.12 12.10 12.12 11.98 12.26 8,101,209 98,406,772 12.147 10.16 10.15 10.16 10.04 10.28 9,662,061 10.185 0.00%
2020-09-10 0 12.12 12.10 12.12 12.06 12.38 7,719,400 93,944,300 12.170 10.16 10.15 10.16 10.11 10.38 9,206,690 10.204 -1.30%
2020-09-09 0 12.28 12.28 12.30 12.10 12.40 9,757,704 119,616,266 12.259 10.30 10.30 10.31 10.15 10.40 11,637,712 10.278 -1.44%
2020-09-08 0 12.46 12.40 12.46 12.18 12.52 13,929,624 172,542,814 12.387 10.45 10.40 10.45 10.21 10.50 16,613,432 10.386 1.96%
2020-09-07 0 12.22 12.20 12.22 12.06 12.44 6,947,363 85,141,860 12.255 10.25 10.23 10.25 10.11 10.43 8,285,905 10.276 0.16%
2020-09-04 0 12.20 12.20 12.26 11.76 12.28 18,532,641 221,995,784 11.979 10.23 10.23 10.28 9.860 10.30 22,103,308 10.044 0.49%
2020-09-03 0 12.14 12.14 12.18 12.14 12.48 11,360,710 138,997,422 12.235 10.18 10.18 10.21 10.18 10.46 13,549,568 10.258 -1.30%
2020-09-02 0 12.30 12.30 12.32 12.20 12.52 12,071,741 148,432,459 12.296 10.31 10.31 10.33 10.23 10.50 14,397,592 10.310 -1.60%
2020-09-01 0 12.50 12.46 12.50 12.30 12.62 10,174,961 126,386,612 12.421 10.48 10.45 10.48 10.31 10.58 12,135,361 10.415 1.46%
2020-08-31 0 12.32 12.32 12.34 12.30 12.90 16,360,573 205,675,653 12.571 10.33 10.33 10.35 10.31 10.82 19,512,750 10.541 -2.22%
2020-08-28 0 12.60 12.58 12.60 12.48 12.94 20,833,320 263,788,210 12.662 10.56 10.55 10.56 10.46 10.85 24,847,257 10.616 -0.16%
2020-08-27 0 12.62 12.60 12.62 12.52 13.08 20,412,412 259,258,963 12.701 10.58 10.56 10.58 10.50 10.97 24,345,253 10.649 -2.92%
2020-08-26 0 13.00 12.98 13.00 12.98 13.68 24,163,164 319,291,256 13.214 10.90 10.88 10.90 10.88 11.47 28,818,659 11.079 -3.70%
2020-08-25 0 13.50 13.50 13.52 13.36 14.58 26,878,600 367,704,716 13.680 11.32 11.32 11.34 11.20 12.22 32,057,275 11.470 -5.99%
2020-08-24 0 14.36 14.30 14.36 14.24 14.52 2,912,946 41,846,200 14.366 12.04 11.99 12.04 11.94 12.17 3,474,181 12.045 -0.14%
2020-08-21 0 14.38 14.36 14.38 14.30 14.60 3,596,675 51,940,939 14.441 12.06 12.04 12.06 11.99 12.24 4,289,643 12.108 0.84%
2020-08-20 0 14.26 14.26 14.28 14.04 14.58 6,099,759 86,762,235 14.224 11.96 11.96 11.97 11.77 12.22 7,274,994 11.926 -1.79%
2020-08-19 0 14.52 14.52 14.56 14.44 14.98 4,159,360 60,601,576 14.570 12.17 12.17 12.21 12.11 12.56 4,960,740 12.216 -2.68%
2020-08-18 0 14.92 14.90 14.92 14.70 15.18 7,082,800 105,408,724 14.882 12.51 12.49 12.51 12.33 12.73 8,447,437 12.478 0.40%
2020-08-17 0 14.86 14.86 14.90 14.14 15.36 22,800,326 341,034,555 14.957 12.46 12.46 12.49 11.86 12.88 27,193,244 12.541 5.24%
2020-08-14 0 14.12 14.10 14.12 13.92 14.40 5,527,134 78,349,582 14.175 11.84 11.82 11.84 11.67 12.07 6,592,042 11.885 -0.42%
2020-08-13 0 14.18 14.16 14.18 14.04 14.38 3,724,179 52,764,563 14.168 11.89 11.87 11.89 11.77 12.06 4,441,713 11.879 -0.14%
2020-08-12 0 14.20 14.20 14.22 13.86 14.28 5,990,630 84,529,210 14.110 11.91 11.91 11.92 11.62 11.97 7,144,839 11.831 1.28%
2020-08-11 0 14.02 14.00 14.02 13.84 14.38 7,693,933 109,140,400 14.185 11.76 11.74 11.76 11.60 12.06 9,176,316 11.894 1.59%
2020-08-10 0 13.80 13.80 13.86 13.42 13.98 6,269,410 86,574,417 13.809 11.57 11.57 11.62 11.25 11.72 7,477,331 11.578 0.44%
2020-08-07 0 13.74 13.66 13.74 13.36 13.86 8,638,236 117,588,847 13.613 11.52 11.45 11.52 11.20 11.62 10,302,557 11.414 -0.43%
2020-08-06 0 13.80 13.80 13.82 13.56 14.14 9,730,156 134,028,652 13.775 11.57 11.57 11.59 11.37 11.86 11,604,856 11.549 -1.29%
2020-08-05 0 13.98 13.96 13.98 13.80 14.22 6,025,301 84,147,262 13.966 11.72 11.70 11.72 11.57 11.92 7,186,190 11.710 -0.29%
2020-08-04 0 14.02 14.00 14.02 13.28 14.50 26,173,000 362,666,559 13.857 11.76 11.74 11.76 11.13 12.16 31,215,728 11.618 1.15%
2020-08-03 0 13.86 13.86 13.88 13.50 13.94 10,511,784 144,236,964 13.721 11.62 11.62 11.64 11.32 11.69 12,537,080 11.505 0.87%
2020-07-31 0 13.74 13.74 13.78 13.66 14.10 7,002,670 96,770,478 13.819 11.52 11.52 11.55 11.45 11.82 8,351,868 11.587 -0.43%
2020-07-30 0 13.80 13.80 13.82 13.74 14.14 7,009,540 97,613,050 13.926 11.57 11.57 11.59 11.52 11.86 8,360,062 11.676 -1.00%
2020-07-29 0 13.94 13.94 13.98 13.68 14.16 7,837,200 109,434,213 13.963 11.69 11.69 11.72 11.47 11.87 9,347,186 11.708 0.72%
2020-07-28 0 13.84 13.84 13.86 13.68 14.10 10,769,471 149,033,822 13.839 11.60 11.60 11.62 11.47 11.82 12,844,415 11.603 0.73%
2020-07-27 0 13.74 13.74 13.76 13.70 14.30 13,216,702 183,058,849 13.851 11.52 11.52 11.54 11.49 11.99 15,763,152 11.613 -2.00%
2020-07-24 0 14.02 13.96 14.02 13.78 14.52 15,331,200 214,339,514 13.981 11.76 11.70 11.76 11.55 12.17 18,285,048 11.722 -2.77%
2020-07-23 0 14.42 14.42 14.50 14.12 14.58 9,037,059 129,588,600 14.340 12.09 12.09 12.16 11.84 12.22 10,778,221 12.023 1.12%
2020-07-22 0 14.26 14.24 14.26 14.24 14.98 8,552,319 124,449,724 14.552 11.96 11.94 11.96 11.94 12.56 10,200,086 12.201 -2.86%
2020-07-21 0 14.68 14.68 14.70 14.48 15.24 9,456,623 139,212,435 14.721 12.31 12.31 12.33 12.14 12.78 11,278,622 12.343 -1.21%
2020-07-20 0 14.86 14.84 14.86 14.18 15.12 13,046,828 192,865,474 14.783 12.46 12.44 12.46 11.89 12.68 15,560,548 12.395 5.24%
2020-07-17 0 14.12 14.10 14.14 14.04 14.56 10,928,690 155,250,248 14.206 11.84 11.82 11.86 11.77 12.21 13,034,311 11.911 -1.94%
2020-07-16 0 14.40 14.40 14.42 14.22 15.02 14,624,331 212,212,087 14.511 12.07 12.07 12.09 11.92 12.59 17,441,987 12.167 -2.31%
2020-07-15 0 14.74 14.72 14.74 14.40 15.34 13,272,995 195,062,778 14.696 12.36 12.34 12.36 12.07 12.86 15,830,291 12.322 -0.54%
2020-07-14 0 14.82 14.82 14.88 14.72 15.30 20,797,000 310,416,532 14.926 12.43 12.43 12.48 12.34 12.83 24,803,939 12.515 -3.77%
2020-07-13 0 15.40 15.40 15.42 15.28 15.88 12,609,987 196,410,850 15.576 12.91 12.91 12.93 12.81 13.31 15,039,542 13.060 -0.26%
2020-07-10 0 15.44 15.42 15.44 15.06 15.96 18,321,447 282,893,352 15.441 12.95 12.93 12.95 12.63 13.38 21,851,423 12.946 -3.50%
2020-07-09 0 16.00 16.00 16.10 15.92 16.78 21,033,852 341,255,918 16.224 13.42 13.42 13.50 13.35 14.07 25,086,425 13.603 -1.84%
2020-07-08 0 16.30 16.28 16.30 15.44 16.56 26,524,448 425,678,218 16.049 13.67 13.65 13.67 12.95 13.88 31,634,889 13.456 5.57%
2020-07-07 0 15.44 15.44 15.46 15.32 17.26 49,696,349 796,121,972 16.020 12.95 12.95 12.96 12.85 14.47 59,271,299 13.432 -3.02%
2020-07-06 0 16.22 16.20 16.22 14.02 16.32 45,698,558 704,787,221 15.423 13.35 13.33 13.35 11.54 13.43 55,530,329 12.692 17.37%
2020-07-03 0 13.82 13.82 13.86 13.54 14.40 29,651,155 413,017,771 13.929 11.37 11.37 11.41 11.14 11.85 36,030,423 11.463 2.67%
2020-07-02 0 13.46 13.46 13.48 12.36 13.54 35,207,623 459,338,065 13.047 11.08 11.08 11.09 10.17 11.14 42,782,332 10.737 8.37%
2020-06-30 0 12.42 12.38 12.42 12.06 12.46 12,952,983 159,789,004 12.336 10.22 10.19 10.22 9.925 10.25 15,739,740 10.152 2.99%
2020-06-29 0 12.06 12.06 12.08 11.90 12.38 24,085,528 288,646,026 11.984 9.925 9.925 9.941 9.793 10.19 29,267,385 9.8624 -1.15%
2020-06-26 0 12.20 12.20 12.22 12.16 12.40 5,780,283 70,868,709 12.260 10.04 10.04 10.06 10.01 10.20 7,023,876 10.090 -2.09%
2020-06-24 0 12.46 12.42 12.46 12.38 12.76 4,080,508 51,095,155 12.522 10.25 10.22 10.25 10.19 10.50 4,958,405 10.305 -0.95%
2020-06-23 0 12.58 12.58 12.60 12.18 12.64 6,049,045 75,645,325 12.505 10.35 10.35 10.37 10.02 10.40 7,350,461 10.291 0.32%
2020-06-22 0 12.54 12.54 12.56 12.50 12.94 17,941,578 226,426,757 12.620 10.32 10.32 10.34 10.29 10.65 21,801,601 10.386 -2.34%
2020-06-19 0 12.84 12.80 12.84 12.52 13.00 14,883,815 190,748,413 12.816 10.57 10.53 10.57 10.30 10.70 18,085,979 10.547 0.47%
2020-06-18 0 12.78 12.76 12.78 12.30 12.84 11,162,419 141,950,825 12.717 10.52 10.50 10.52 10.12 10.57 13,563,946 10.465 1.59%
2020-06-17 0 12.58 12.58 12.60 12.10 12.62 12,521,355 155,549,545 12.423 10.35 10.35 10.37 9.958 10.39 15,215,249 10.223 2.44%
2020-06-16 0 12.28 12.28 12.30 11.94 12.42 17,476,408 213,990,007 12.245 10.11 10.11 10.12 9.826 10.22 21,236,352 10.077 4.42%
2020-06-15 0 11.76 11.76 11.78 11.70 12.16 15,049,229 178,379,431 11.853 9.678 9.678 9.694 9.628 10.01 18,286,980 9.7544 -3.29%
2020-06-12 0 12.16 12.14 12.16 11.90 12.28 14,432,678 174,512,694 12.091 10.01 9.991 10.01 9.793 10.11 17,537,782 9.9507 -0.82%
2020-06-11 0 12.26 12.26 12.28 12.20 13.04 29,426,821 365,396,873 12.417 10.09 10.09 10.11 10.04 10.73 35,757,825 10.219 -5.55%
2020-06-10 0 12.98 12.96 12.98 12.64 13.22 19,989,068 257,279,502 12.871 10.68 10.67 10.68 10.40 10.88 24,289,596 10.592 -0.76%
2020-06-09 0 13.08 13.06 13.08 12.88 13.14 27,179,047 355,024,125 13.062 10.76 10.75 10.76 10.60 10.81 33,026,456 10.750 1.87%
2020-06-08 0 12.84 12.76 12.84 12.54 12.90 23,989,912 306,415,667 12.773 10.57 10.50 10.57 10.32 10.62 29,151,198 10.511 2.72%
2020-06-05 0 12.50 12.48 12.50 12.02 12.52 30,253,794 372,859,981 12.324 10.29 10.27 10.29 9.892 10.30 36,762,716 10.142 3.31%
2020-06-04 0 12.10 12.08 12.10 12.02 12.56 18,875,035 229,561,415 12.162 9.958 9.941 9.958 9.892 10.34 22,935,886 10.009 -1.47%
2020-06-03 0 12.28 12.28 12.30 12.28 12.50 14,743,220 182,013,978 12.346 10.11 10.11 10.12 10.11 10.29 17,915,135 10.160 0.66%
2020-06-02 0 12.20 12.18 12.20 12.00 12.26 14,317,420 174,085,876 12.159 10.04 10.02 10.04 9.875 10.09 17,397,727 10.006 1.67%
2020-06-01 0 12.00 11.98 12.00 11.70 12.04 16,774,784 200,508,690 11.953 9.875 9.859 9.875 9.628 9.908 20,383,778 9.8367 4.35%
2020-05-29 0 11.50 11.48 11.50 11.44 11.78 16,365,155 189,157,686 11.559 9.464 9.447 9.464 9.415 9.694 19,886,020 9.5121 -1.71%
2020-05-28 0 11.70 11.68 11.70 11.62 12.08 14,197,000 167,697,140 11.812 9.628 9.612 9.628 9.563 9.941 17,251,399 9.7208 -2.01%
2020-05-27 0 11.94 11.92 11.94 11.80 12.16 8,685,231 103,844,486 11.956 9.826 9.810 9.826 9.711 10.01 10,553,806 9.8395 -0.33%
2020-05-26 0 11.98 11.98 12.00 11.82 12.08 11,103,900 132,924,536 11.971 9.859 9.859 9.875 9.727 9.941 13,492,837 9.8515 2.04%
2020-05-25 0 11.74 11.72 11.74 11.50 11.84 5,991,400 70,073,410 11.696 9.661 9.645 9.661 9.464 9.744 7,280,414 9.6249 0.34%
2020-05-22 0 11.70 11.66 11.70 11.60 12.50 19,580,640 233,272,930 11.913 9.628 9.596 9.628 9.546 10.29 23,793,297 9.8041 -6.85%
2020-05-21 0 12.56 12.54 12.56 12.54 12.90 8,183,279 103,451,275 12.642 10.34 10.32 10.34 10.32 10.62 9,943,862 10.404 -2.03%
2020-05-20 0 12.82 12.80 12.82 12.76 13.06 4,819,100 61,906,073 12.846 10.55 10.53 10.55 10.50 10.75 5,855,900 10.572 -0.77%
2020-05-19 0 12.92 12.92 12.94 12.50 13.08 22,171,316 286,693,946 12.931 10.63 10.63 10.65 10.29 10.76 26,941,342 10.641 5.04%
2020-05-18 0 12.30 12.30 12.34 12.22 12.48 8,476,695 104,588,452 12.338 10.12 10.12 10.16 10.06 10.27 10,300,405 10.154 -1.44%
2020-05-15 0 12.48 12.40 12.48 11.98 12.48 9,200,400 112,197,326 12.195 10.27 10.20 10.27 9.859 10.27 11,179,811 10.036 2.30%
2020-05-14 0 12.20 12.20 12.22 12.12 12.30 11,667,021 142,257,807 12.193 10.04 10.04 10.06 9.974 10.12 14,177,111 10.034 -1.29%
2020-05-13 0 12.36 12.36 12.38 12.32 12.56 7,649,745 95,028,298 12.422 10.17 10.17 10.19 10.14 10.34 9,295,542 10.223 -1.28%
2020-05-12 0 12.52 12.52 12.54 12.44 12.80 5,893,482 73,877,317 12.535 10.30 10.30 10.32 10.24 10.53 7,161,429 10.316 -2.80%
2020-05-11 0 12.88 12.88 12.90 12.76 13.12 4,538,949 58,856,445 12.967 10.60 10.60 10.62 10.50 10.80 5,515,477 10.671 0.94%
2020-05-08 0 12.76 12.76 12.78 12.62 12.84 3,790,738 48,338,232 12.752 10.50 10.50 10.52 10.39 10.57 4,606,293 10.494 1.27%
2020-05-07 0 12.60 12.60 12.62 12.52 12.68 3,705,760 46,600,420 12.575 10.37 10.37 10.39 10.30 10.43 4,503,032 10.349 -0.16%
2020-05-06 0 12.62 12.62 12.66 12.44 12.76 5,752,999 72,690,935 12.635 10.39 10.39 10.42 10.24 10.50 6,990,722 10.398 1.61%
2020-05-05 0 12.42 12.42 12.44 12.24 12.44 3,384,950 41,845,124 12.362 10.22 10.22 10.24 10.07 10.24 4,113,202 10.173 1.80%
2020-05-04 0 12.20 12.18 12.20 12.14 12.56 15,125,741 185,334,504 12.253 10.04 10.02 10.04 9.991 10.34 18,379,953 10.084 -6.58%
2020-04-29 0 13.06 13.06 13.08 12.96 13.32 5,943,523 77,776,596 13.086 10.75 10.75 10.76 10.67 10.96 7,222,236 10.769 1.08%
2020-04-28 0 12.92 12.92 12.94 12.40 12.94 5,042,409 64,635,283 12.818 10.63 10.63 10.65 10.20 10.65 6,127,253 10.549 2.70%
2020-04-27 0 12.58 12.56 12.58 12.20 12.72 12,285,505 154,041,980 12.539 10.35 10.34 10.35 10.04 10.47 14,928,658 10.319 3.45%
2020-04-24 0 12.16 12.16 12.20 12.12 12.28 4,948,086 60,311,901 12.189 10.01 10.01 10.04 9.974 10.11 6,012,637 10.031 -1.30%
2020-04-23 0 12.32 12.30 12.32 12.16 12.48 7,774,338 95,794,682 12.322 10.14 10.12 10.14 10.01 10.27 9,446,940 10.140 0.65%
2020-04-22 0 12.24 12.24 12.26 12.08 12.36 15,535,047 189,238,604 12.181 10.07 10.07 10.09 9.941 10.17 18,877,319 10.025 -1.29%
2020-04-21 0 12.40 12.38 12.40 12.32 12.96 8,651,801 107,878,403 12.469 10.20 10.19 10.20 10.14 10.67 10,513,184 10.261 -3.73%
2020-04-20 0 12.88 12.88 12.90 12.84 13.14 5,331,400 69,197,254 12.979 10.60 10.60 10.62 10.57 10.81 6,478,419 10.681 -1.68%
2020-04-17 0 13.10 13.08 13.10 12.70 13.16 13,192,336 171,736,304 13.018 10.78 10.76 10.78 10.45 10.83 16,030,588 10.713 4.97%
2020-04-16 0 12.48 12.48 12.52 12.46 12.76 8,384,782 105,068,469 12.531 10.27 10.27 10.30 10.25 10.50 10,188,718 10.312 -2.19%
2020-04-15 0 12.76 12.74 12.76 12.70 13.14 10,808,612 138,927,138 12.853 10.50 10.48 10.50 10.45 10.81 13,134,020 10.578 -1.54%
2020-04-14 0 12.96 12.94 12.96 12.64 13.10 10,974,400 142,273,375 12.964 10.67 10.65 10.67 10.40 10.78 13,335,476 10.669 1.89%
2020-04-09 0 12.72 12.72 12.74 12.60 12.80 7,281,748 92,386,564 12.687 10.47 10.47 10.48 10.37 10.53 8,848,372 10.441 1.76%
2020-04-08 0 12.50 12.50 12.52 12.44 12.92 10,909,968 137,763,485 12.627 10.29 10.29 10.30 10.24 10.63 13,257,182 10.392 -3.40%
2020-04-07 0 12.94 12.92 12.94 12.42 12.98 14,993,734 191,339,757 12.761 10.65 10.63 10.65 10.22 10.68 18,219,546 10.502 2.37%
2020-04-06 0 12.64 12.62 12.64 12.20 12.70 6,063,390 75,817,667 12.504 10.40 10.39 10.40 10.04 10.45 7,367,892 10.290 1.94%
2020-04-03 0 12.40 12.40 12.42 12.26 12.76 5,300,947 65,756,110 12.405 10.20 10.20 10.22 10.09 10.50 6,441,414 10.208 -2.36%
2020-04-02 0 12.70 12.68 12.70 12.30 12.78 3,999,521 50,446,601 12.613 10.45 10.43 10.45 10.12 10.52 4,859,994 10.380 0.79%
2020-04-01 0 12.60 12.58 12.60 12.50 13.14 12,149,777 155,507,785 12.799 10.37 10.35 10.37 10.29 10.81 14,763,729 10.533 -0.79%
2020-03-31 0 12.70 12.68 12.70 12.52 13.04 14,622,161 186,788,899 12.774 10.45 10.43 10.45 10.30 10.73 17,768,031 10.513 2.58%
2020-03-30 0 12.38 12.32 12.38 11.86 12.44 12,174,563 148,810,618 12.223 10.19 10.14 10.19 9.760 10.24 14,793,847 10.059 0.32%
2020-03-27 0 12.34 12.32 12.34 12.22 13.50 23,065,310 291,986,056 12.659 10.16 10.14 10.16 10.06 11.11 28,027,673 10.418 -4.93%
2020-03-26 0 12.98 12.94 12.98 12.60 13.20 10,094,091 130,708,355 12.949 10.68 10.65 10.68 10.37 10.86 12,265,774 10.656 0.15%
2020-03-25 0 12.96 12.96 12.98 12.54 13.02 13,925,173 179,012,290 12.855 10.67 10.67 10.68 10.32 10.71 16,921,090 10.579 6.40%
2020-03-24 0 12.18 12.16 12.18 11.62 12.28 26,064,845 314,264,590 12.057 10.02 10.01 10.02 9.563 10.11 31,672,540 9.9223 6.10%
2020-03-23 0 11.48 11.48 11.50 11.14 11.76 21,481,903 245,962,542 11.450 9.447 9.447 9.464 9.168 9.678 26,103,606 9.4226 -3.37%
2020-03-20 0 11.88 11.86 11.88 11.28 11.88 21,317,270 248,238,786 11.645 9.777 9.760 9.777 9.283 9.777 25,903,553 9.5832 4.76%
2020-03-19 0 11.34 11.34 11.36 11.12 12.08 32,224,273 371,452,081 11.527 9.332 9.332 9.349 9.151 9.941 39,157,132 9.4862 -5.81%
2020-03-18 0 12.04 12.04 12.06 11.90 13.56 25,095,257 316,136,998 12.597 9.908 9.908 9.925 9.793 11.16 30,494,351 10.367 -8.93%
2020-03-17 0 13.22 13.22 13.30 12.50 13.52 39,349,919 516,063,469 13.115 10.88 10.88 10.95 10.29 11.13 47,815,818 10.793 2.48%
2020-03-16 0 12.90 12.88 12.90 12.64 13.58 23,597,085 307,055,034 13.012 10.62 10.60 10.62 10.40 11.18 28,673,856 10.709 -6.66%
2020-03-13 0 13.82 13.82 13.86 12.60 14.08 36,315,596 487,829,822 13.433 11.37 11.37 11.41 10.37 11.59 44,128,679 11.055 -2.95%
2020-03-12 0 14.24 14.24 14.26 13.66 14.40 35,389,967 494,359,448 13.969 11.72 11.72 11.74 11.24 11.85 43,003,906 11.496 -1.79%
2020-03-11 0 14.50 14.50 14.52 14.46 14.90 11,770,792 172,383,923 14.645 11.93 11.93 11.95 11.90 12.26 14,303,207 12.052 -1.76%
2020-03-10 0 14.76 14.74 14.76 14.58 15.24 18,487,638 274,882,920 14.868 12.15 12.13 12.15 12.00 12.54 22,465,142 12.236 -0.81%
2020-03-09 0 14.88 14.88 14.90 14.80 15.48 16,660,345 250,940,674 15.062 12.25 12.25 12.26 12.18 12.74 20,244,718 12.395 -6.30%
2020-03-06 0 15.88 15.88 15.90 15.80 16.14 9,011,625 143,457,168 15.919 13.07 13.07 13.08 13.00 13.28 10,950,422 13.101 -2.70%
2020-03-05 0 16.32 16.32 16.34 15.84 16.52 11,829,100 192,149,388 16.244 13.43 13.43 13.45 13.04 13.60 14,374,060 13.368 3.42%
2020-03-04 0 15.78 15.78 15.84 15.66 16.00 8,036,520 127,181,754 15.825 12.99 12.99 13.04 12.89 13.17 9,765,529 13.024 -0.50%
2020-03-03 0 15.86 15.86 15.92 15.82 16.50 10,194,000 163,845,452 16.073 13.05 13.05 13.10 13.02 13.58 12,387,178 13.227 -1.86%
2020-03-02 0 16.16 16.16 16.18 15.90 16.26 9,103,594 146,682,753 16.113 13.30 13.30 13.32 13.08 13.38 11,062,178 13.260 1.51%
2020-02-28 0 15.92 15.90 15.92 15.82 16.22 14,705,167 235,053,006 15.984 13.10 13.08 13.10 13.02 13.35 17,868,895 13.154 -3.40%
2020-02-27 0 16.48 16.48 16.52 16.22 16.58 4,609,061 75,540,957 16.390 13.56 13.56 13.60 13.35 13.64 5,600,673 13.488 0.61%
2020-02-26 0 16.38 16.38 16.44 16.04 16.60 8,211,299 133,639,005 16.275 13.48 13.48 13.53 13.20 13.66 9,977,911 13.393 -0.61%
2020-02-25 0 16.48 16.46 16.48 16.30 16.62 8,608,230 141,718,732 16.463 13.56 13.55 13.56 13.41 13.68 10,460,239 13.548 -0.96%
2020-02-24 0 16.64 16.64 16.66 16.64 17.00 10,783,881 180,491,492 16.737 13.69 13.69 13.71 13.69 13.99 13,103,968 13.774 -2.69%
2020-02-21 0 17.10 17.10 17.12 17.10 17.30 10,539,800 180,895,496 17.163 14.07 14.07 14.09 14.07 14.24 12,807,375 14.124 -1.50%
2020-02-20 0 17.36 17.36 17.38 17.08 17.48 12,400,850 213,980,106 17.255 14.29 14.29 14.30 14.06 14.39 15,068,818 14.200 1.05%
2020-02-19 0 17.18 17.18 17.20 17.02 17.32 5,260,200 90,458,016 17.197 14.14 14.14 14.15 14.01 14.25 6,391,900 14.152 0.47%
2020-02-18 0 17.10 17.10 17.12 17.06 17.24 6,338,567 108,543,464 17.124 14.07 14.07 14.09 14.04 14.19 7,702,272 14.092 -1.27%
2020-02-17 0 17.32 17.32 17.34 17.12 17.38 11,149,042 192,896,658 17.302 14.25 14.25 14.27 14.09 14.30 13,547,691 14.238 1.29%
2020-02-14 0 17.10 17.10 17.12 17.00 17.30 9,628,012 165,296,313 17.168 14.07 14.07 14.09 13.99 14.24 11,699,421 14.129 -0.23%
2020-02-13 0 17.14 17.12 17.14 17.04 17.38 8,905,045 152,598,470 17.136 14.11 14.09 14.11 14.02 14.30 10,820,912 14.102 -1.27%
2020-02-12 0 17.36 17.36 17.38 17.08 17.42 10,211,047 176,475,205 17.283 14.29 14.29 14.30 14.06 14.34 12,407,893 14.223 0.93%
2020-02-11 0 17.20 17.18 17.20 17.12 17.38 7,376,389 127,112,493 17.232 14.15 14.14 14.15 14.09 14.30 8,963,375 14.181 0.82%
2020-02-10 0 17.06 17.06 17.10 16.94 17.20 7,375,897 126,055,211 17.090 14.04 14.04 14.07 13.94 14.15 8,962,777 14.064 -0.93%
2020-02-07 0 17.22 17.22 17.24 17.00 17.50 10,417,889 179,002,444 17.182 14.17 14.17 14.19 13.99 14.40 12,659,235 14.140 -1.71%
2020-02-06 0 17.52 17.52 17.54 17.06 17.84 14,743,418 256,750,344 17.415 14.42 14.42 14.43 14.04 14.68 17,915,376 14.331 3.18%
2020-02-05 0 16.98 16.98 17.00 16.92 17.56 8,557,378 146,480,520 17.117 13.97 13.97 13.99 13.92 14.45 10,398,447 14.087 -0.12%
2020-02-04 0 17.00 17.00 17.02 16.42 17.30 10,164,373 173,665,356 17.086 13.99 13.99 14.01 13.51 14.24 12,351,177 14.061 2.53%
2020-02-03 0 16.58 16.58 16.60 16.20 16.80 14,923,936 247,836,559 16.607 13.64 13.64 13.66 13.33 13.83 18,134,731 13.666 1.22%
2020-01-31 0 16.38 16.36 16.42 16.36 16.96 5,956,928 98,359,502 16.512 13.48 13.46 13.51 13.46 13.96 7,238,525 13.588 -1.56%
2020-01-30 0 16.64 16.62 16.64 16.58 17.28 9,467,800 158,745,169 16.767 13.69 13.68 13.69 13.64 14.22 11,504,740 13.798 -3.26%
2020-01-29 0 17.20 17.18 17.20 17.14 17.50 11,300,652 194,847,650 17.242 14.15 14.14 14.15 14.11 14.40 13,731,919 14.189 -5.08%
2020-01-24 0 18.12 18.12 18.14 17.84 18.28 3,031,800 54,712,408 18.046 14.91 14.91 14.93 14.68 15.04 3,684,074 14.851 0.67%
2020-01-23 0 18.00 17.98 18.00 17.92 18.60 8,871,156 160,444,453 18.086 14.81 14.80 14.81 14.75 15.31 10,779,732 14.884 -3.64%
2020-01-22 0 18.68 18.68 18.70 18.36 18.76 7,079,022 131,852,426 18.626 15.37 15.37 15.39 15.11 15.44 8,602,031 15.328 0.21%
2020-01-21 0 18.64 18.62 18.64 18.64 19.62 19,107,200 361,062,526 18.897 15.34 15.32 15.34 15.34 16.15 23,217,999 15.551 -5.19%
2020-01-20 0 19.66 19.66 19.68 19.66 20.20 8,462,725 168,583,737 19.921 16.18 16.18 16.20 16.18 16.62 10,283,430 16.394 -0.71%
2020-01-17 0 19.80 19.80 19.82 19.38 19.82 6,399,041 125,502,804 19.613 16.29 16.29 16.31 15.95 16.31 7,775,756 16.140 2.17%
2020-01-16 0 19.38 19.36 19.38 19.28 19.66 10,120,894 196,637,592 19.429 15.95 15.93 15.95 15.87 16.18 12,298,344 15.989 -0.62%
2020-01-15 0 19.50 19.50 19.52 19.46 19.96 11,553,549 226,333,719 19.590 16.05 16.05 16.06 16.01 16.43 14,039,226 16.122 -1.71%
2020-01-14 0 19.84 19.82 19.84 19.74 20.30 8,346,480 166,219,468 19.915 16.33 16.31 16.33 16.24 16.71 10,142,175 16.389 -1.05%
2020-01-13 0 20.05 20.00 20.05 19.90 20.20 7,822,621 156,718,211 20.034 16.50 16.46 16.50 16.38 16.62 9,505,611 16.487 0.96%
2020-01-10 0 19.86 19.86 19.88 19.70 19.96 5,602,200 111,073,738 19.827 16.34 16.34 16.36 16.21 16.43 6,807,480 16.316 -0.10%
2020-01-09 0 19.88 19.86 19.88 19.72 19.96 4,987,638 98,895,935 19.828 16.36 16.34 16.36 16.23 16.43 6,060,698 16.318 2.16%
2020-01-08 0 19.46 19.46 19.48 19.40 19.98 9,475,347 185,976,301 19.627 16.01 16.01 16.03 15.97 16.44 11,513,911 16.152 -3.42%
2020-01-07 0 20.15 20.10 20.15 20.00 20.50 7,498,092 151,515,515 20.207 16.58 16.54 16.58 16.46 16.87 9,111,262 16.629 0.25%
2020-01-06 0 20.10 20.10 20.15 19.96 20.65 8,429,469 170,182,024 20.189 16.54 16.54 16.58 16.43 16.99 10,243,019 16.614 -1.47%
2020-01-03 0 20.40 20.35 20.40 20.35 21.00 12,774,817 264,252,331 20.685 16.79 16.75 16.79 16.75 17.28 15,523,242 17.023 0.99%
2020-01-02 0 20.20 20.15 20.20 19.44 20.30 11,762,022 235,112,874 19.989 16.62 16.58 16.62 16.00 16.71 14,292,550 16.450 4.55%
2019-12-31 0 19.32 19.30 19.32 19.22 19.50 2,992,562 57,738,386 19.294 15.90 15.88 15.90 15.82 16.05 3,636,394 15.878 -1.02%
2019-12-30 0 19.52 19.52 19.54 19.26 19.64 8,467,878 165,021,992 19.488 16.06 16.06 16.08 15.85 16.16 10,289,691 16.038 1.04%
2019-12-27 0 19.32 19.32 19.34 19.02 19.42 7,488,966 144,278,486 19.265 15.90 15.90 15.92 15.65 15.98 9,100,172 15.854 1.58%
2019-12-24 0 19.02 19.02 19.04 18.98 19.14 1,788,400 34,031,548 19.029 15.65 15.65 15.67 15.62 15.75 2,173,164 15.660 -0.11%
2019-12-23 0 19.04 19.02 19.04 18.92 19.38 5,102,966 97,223,104 19.052 15.67 15.65 15.67 15.57 15.95 6,200,839 15.679 -1.24%
2019-12-20 0 19.28 19.26 19.28 19.12 19.48 3,604,509 69,433,240 19.263 15.87 15.85 15.87 15.73 16.03 4,379,997 15.852 -0.10%
2019-12-19 0 19.30 19.28 19.30 19.12 19.58 6,986,506 134,760,802 19.289 15.88 15.87 15.88 15.73 16.11 8,489,611 15.874 -1.43%
2019-12-18 0 19.58 19.56 19.58 19.44 19.98 6,611,858 130,093,708 19.676 16.11 16.10 16.11 16.00 16.44 8,034,360 16.192 -1.11%
2019-12-17 0 19.80 19.80 19.82 19.26 19.98 10,118,638 199,064,984 19.673 16.29 16.29 16.31 15.85 16.44 12,295,602 16.190 2.17%
2019-12-16 0 19.38 19.38 19.40 19.22 19.58 4,312,524 83,635,460 19.394 15.95 15.95 15.97 15.82 16.11 5,240,338 15.960 -0.72%
2019-12-13 0 19.52 19.52 19.54 19.24 19.60 7,050,656 136,960,581 19.425 16.06 16.06 16.08 15.83 16.13 8,567,562 15.986 2.74%
2019-12-12 0 19.00 18.98 19.00 18.94 19.28 4,128,492 78,896,312 19.110 15.64 15.62 15.64 15.59 15.87 5,016,712 15.727 0.53%
2019-12-11 0 18.90 18.90 18.94 18.58 19.06 4,957,089 93,778,008 18.918 15.55 15.55 15.59 15.29 15.69 6,023,577 15.568 1.39%
2019-12-10 0 18.64 18.64 18.66 18.08 18.90 10,033,831 187,081,779 18.645 15.34 15.34 15.36 14.88 15.55 12,192,550 15.344 1.86%
2019-12-09 0 18.30 18.30 18.32 18.14 18.42 6,845,324 125,003,132 18.261 15.06 15.06 15.08 14.93 15.16 8,318,054 15.028 -0.44%
2019-12-06 0 18.38 18.38 18.42 18.10 18.50 7,509,674 137,437,470 18.301 15.13 15.13 15.16 14.90 15.22 9,125,335 15.061 0.44%
2019-12-05 0 18.30 18.30 18.34 18.10 18.42 6,854,668 125,112,689 18.252 15.06 15.06 15.09 14.90 15.16 8,329,409 15.021 1.67%
2019-12-04 0 18.00 17.98 18.00 17.94 18.22 4,440,084 80,025,394 18.023 14.81 14.80 14.81 14.76 14.99 5,395,341 14.832 -1.32%
2019-12-03 0 18.24 18.24 18.26 17.82 18.54 4,203,630 76,773,991 18.264 15.01 15.01 15.03 14.66 15.26 5,108,016 15.030 1.33%
2019-12-02 0 18.00 18.00 18.02 17.98 18.26 4,666,600 84,274,474 18.059 14.81 14.81 14.83 14.80 15.03 5,670,591 14.862 -0.55%
2019-11-29 0 18.10 18.04 18.10 17.96 18.36 6,300,282 113,842,565 18.069 14.90 14.85 14.90 14.78 15.11 7,655,750 14.870 -1.84%
2019-11-28 0 18.44 18.42 18.44 18.36 18.72 4,290,078 79,048,290 18.426 15.18 15.16 15.18 15.11 15.41 5,213,063 15.164 -0.86%
2019-11-27 0 18.60 18.60 18.62 18.52 18.74 2,028,627 37,787,300 18.627 15.31 15.31 15.32 15.24 15.42 2,465,074 15.329 -0.32%
2019-11-26 0 18.66 18.64 18.66 18.58 18.94 7,333,460 136,948,675 18.674 15.36 15.34 15.36 15.29 15.59 8,911,210 15.368 -0.53%
2019-11-25 0 18.76 18.74 18.76 18.56 18.88 3,630,004 67,995,798 18.732 15.44 15.42 15.44 15.27 15.54 4,410,978 15.415 0.54%
2019-11-22 0 18.66 18.64 18.66 18.56 18.90 2,370,920 44,266,157 18.670 15.36 15.34 15.36 15.27 15.55 2,881,009 15.365 0.11%
2019-11-21 0 18.64 18.64 18.66 18.42 18.72 4,774,411 88,848,510 18.609 15.34 15.34 15.36 15.16 15.41 5,801,597 15.314 -1.38%
2019-11-20 0 18.90 18.88 18.90 18.80 19.30 6,823,416 129,882,699 19.035 15.55 15.54 15.55 15.47 15.88 8,291,433 15.665 -1.56%
2019-11-19 0 19.20 19.20 19.22 18.54 19.34 7,965,579 152,374,319 19.129 15.80 15.80 15.82 15.26 15.92 9,679,326 15.742 2.56%
2019-11-18 0 18.72 18.72 18.74 18.38 18.86 3,772,163 70,618,539 18.721 15.41 15.41 15.42 15.13 15.52 4,583,721 15.406 1.41%
2019-11-15 0 18.46 18.46 18.50 18.30 18.60 5,875,842 108,582,739 18.480 15.19 15.19 15.22 15.06 15.31 7,139,994 15.208 0.33%
2019-11-14 0 18.40 18.38 18.40 18.28 18.66 7,038,253 129,566,741 18.409 15.14 15.13 15.14 15.04 15.36 8,552,491 15.150 -1.08%
2019-11-13 0 18.60 18.58 18.60 18.52 18.88 7,343,384 136,707,454 18.616 15.31 15.29 15.31 15.24 15.54 8,923,269 15.320 -2.52%
2019-11-12 0 19.08 19.08 19.10 18.88 19.20 3,850,275 73,350,456 19.051 15.70 15.70 15.72 15.54 15.80 4,678,639 15.678 0.32%
2019-11-11 0 19.02 19.02 19.04 18.90 19.40 7,780,394 148,959,210 19.145 15.65 15.65 15.67 15.55 15.97 9,454,299 15.756 -3.06%
2019-11-08 0 19.62 19.62 19.64 19.20 20.10 11,514,624 227,264,877 19.737 16.15 16.15 16.16 15.80 16.54 13,991,926 16.243 1.03%
2019-11-07 0 19.42 19.42 19.44 19.02 19.52 5,098,462 98,463,310 19.312 15.98 15.98 16.00 15.65 16.06 6,195,366 15.893 0.52%
2019-11-06 0 19.32 19.30 19.32 19.18 19.60 6,427,732 124,247,834 19.330 15.90 15.88 15.90 15.78 16.13 7,810,620 15.908 -1.02%
2019-11-05 0 19.52 19.52 19.54 19.28 19.70 10,815,264 211,380,789 19.545 16.06 16.06 16.08 15.87 16.21 13,142,103 16.084 0.21%
2019-11-04 0 19.48 19.48 19.52 18.64 19.60 17,185,023 332,053,377 19.322 16.03 16.03 16.06 15.34 16.13 20,882,278 15.901 5.53%
2019-11-01 0 18.46 18.46 18.48 17.62 18.60 9,272,074 169,148,115 18.243 15.19 15.19 15.21 14.50 15.31 11,266,905 15.013 4.29%
2019-10-31 0 17.70 17.68 17.70 17.64 17.98 5,775,300 102,560,864 17.759 14.57 14.55 14.57 14.52 14.80 7,017,821 14.614 -0.11%
2019-10-30 0 17.72 17.72 17.74 17.70 18.10 5,747,887 102,213,570 17.783 14.58 14.58 14.60 14.57 14.90 6,984,510 14.634 -1.12%
2019-10-29 0 17.92 17.92 17.94 17.82 18.22 5,061,912 90,983,025 17.974 14.75 14.75 14.76 14.66 14.99 6,150,952 14.792 -0.78%
2019-10-28 0 18.06 18.04 18.06 17.88 18.18 3,941,500 71,158,522 18.054 14.86 14.85 14.86 14.71 14.96 4,789,490 14.857 0.67%
2019-10-25 0 17.94 17.94 17.96 17.56 18.08 5,472,000 97,706,858 17.856 14.76 14.76 14.78 14.45 14.88 6,649,268 14.694 0.22%
2019-10-24 0 17.90 17.88 17.90 17.82 18.20 6,674,186 119,522,550 17.908 14.73 14.71 14.73 14.66 14.98 8,110,097 14.737 -0.56%
2019-10-23 0 18.00 17.98 18.00 17.94 18.24 6,166,667 111,160,481 18.026 14.81 14.80 14.81 14.76 15.01 7,493,388 14.834 -0.33%
2019-10-22 0 18.06 18.04 18.06 17.98 18.38 3,380,199 61,376,817 18.158 14.86 14.85 14.86 14.80 15.13 4,107,429 14.943 0.11%
2019-10-21 0 18.04 18.04 18.06 17.74 18.24 9,601,925 172,794,892 17.996 14.85 14.85 14.86 14.60 15.01 11,667,722 14.810 1.23%
2019-10-18 0 17.82 17.80 17.82 17.72 18.30 5,941,670 107,023,516 18.012 14.66 14.65 14.66 14.58 15.06 7,219,985 14.823 -1.44%
2019-10-17 0 18.08 18.08 18.12 17.88 18.24 6,178,400 111,916,132 18.114 14.88 14.88 14.91 14.71 15.01 7,507,646 14.907 1.12%
2019-10-16 0 17.88 17.86 17.88 17.78 18.24 6,869,400 123,447,900 17.971 14.71 14.70 14.71 14.63 15.01 8,347,310 14.789 0.34%
2019-10-15 0 17.82 17.82 17.84 17.64 17.98 5,164,875 91,978,106 17.808 14.66 14.66 14.68 14.52 14.80 6,276,067 14.655 -0.67%
2019-10-14 0 17.94 17.94 17.96 17.94 18.34 7,999,700 144,724,499 18.091 14.76 14.76 14.78 14.76 15.09 9,720,787 14.888 0.45%
2019-10-11 0 17.86 17.86 17.88 17.38 18.00 8,754,650 155,724,572 17.788 14.70 14.70 14.71 14.30 14.81 10,638,160 14.638 3.96%
2019-10-10 0 17.18 17.18 17.20 16.98 17.32 5,493,476 94,238,231 17.155 14.14 14.14 14.15 13.97 14.25 6,675,364 14.117 0.94%
2019-10-09 0 17.02 17.02 17.04 16.98 17.28 7,090,391 121,108,413 17.081 14.01 14.01 14.02 13.97 14.22 8,615,846 14.056 -1.39%
2019-10-08 0 17.26 17.24 17.26 17.24 17.68 5,705,830 99,457,000 17.431 14.20 14.19 14.20 14.19 14.55 6,933,405 14.345 0.58%
2019-10-04 0 17.16 17.16 17.18 16.96 17.48 3,765,830 64,813,144 17.211 14.12 14.12 14.14 13.96 14.39 4,576,026 14.164 -0.58%
2019-10-03 0 17.26 17.26 17.28 16.94 17.32 4,344,700 74,434,311 17.132 14.20 14.20 14.22 13.94 14.25 5,279,436 14.099 -0.35%
2019-10-02 0 17.32 17.30 17.32 17.16 17.40 3,653,200 63,117,683 17.277 14.25 14.24 14.25 14.12 14.32 4,439,164 14.218 -1.03%
2019-09-30 0 17.50 17.48 17.50 17.28 17.56 3,640,100 63,555,370 17.460 14.40 14.39 14.40 14.22 14.45 4,423,246 14.368 -0.46%
2019-09-27 0 17.58 17.56 17.58 17.46 17.64 1,918,502 33,658,984 17.544 14.47 14.45 14.47 14.37 14.52 2,331,256 14.438 -0.79%
2019-09-26 0 17.72 17.70 17.72 17.58 17.92 7,049,283 124,785,367 17.702 14.58 14.57 14.58 14.47 14.75 8,565,894 14.568 -0.23%
2019-09-25 0 17.76 17.74 17.76 17.66 17.96 5,767,105 102,291,735 17.737 14.62 14.60 14.62 14.53 14.78 7,007,863 14.597 -0.78%
2019-09-24 0 17.90 17.90 17.92 17.74 18.16 8,146,400 145,685,754 17.883 14.73 14.73 14.75 14.60 14.94 9,899,049 14.717 -0.67%
2019-09-23 0 18.02 18.00 18.02 17.90 18.28 8,791,435 158,181,952 17.993 14.83 14.81 14.83 14.73 15.04 10,682,859 14.807 -0.77%
2019-09-20 0 18.16 18.16 18.20 18.12 18.40 6,944,079 126,398,063 18.202 14.94 14.94 14.98 14.91 15.14 8,438,056 14.980 -0.11%
2019-09-19 0 18.18 18.16 18.18 17.84 18.52 8,089,618 146,503,138 18.110 14.96 14.94 14.96 14.68 15.24 9,830,051 14.904 -1.62%
2019-09-18 0 18.48 18.46 18.48 18.12 18.52 6,917,104 127,045,906 18.367 15.21 15.19 15.21 14.91 15.24 8,405,277 15.115 1.76%
2019-09-17 0 18.16 18.14 18.16 18.02 18.70 9,753,800 177,539,733 18.202 14.94 14.93 14.94 14.83 15.39 11,852,272 14.979 -2.47%
2019-09-16 0 18.62 18.60 18.62 18.46 18.90 10,438,152 194,763,239 18.659 15.32 15.31 15.32 15.19 15.55 12,683,858 15.355 -1.69%
2019-09-13 0 18.94 18.92 18.94 18.58 19.00 6,640,900 125,174,271 18.849 15.59 15.57 15.59 15.29 15.64 8,069,650 15.512 0.11%
2019-09-12 0 18.92 18.92 18.94 18.86 19.18 5,727,042 108,567,189 18.957 15.57 15.57 15.59 15.52 15.78 6,959,181 15.601 -0.21%
2019-09-11 0 18.96 18.96 18.98 18.52 19.10 12,196,671 231,209,160 18.957 15.60 15.60 15.62 15.24 15.72 14,820,712 15.600 2.71%
2019-09-10 0 18.46 18.46 18.48 18.38 18.80 13,882,226 256,779,913 18.497 15.19 15.19 15.21 15.13 15.47 16,868,904 15.222 -0.97%
2019-09-09 0 18.64 18.62 18.64 18.54 18.90 9,550,339 178,407,556 18.681 15.34 15.32 15.34 15.26 15.55 11,605,037 15.373 0.00%
2019-09-06 0 18.64 18.64 18.66 18.52 18.98 40,621,538 759,577,301 18.699 15.34 15.34 15.36 15.24 15.62 49,361,018 15.388 0.22%
2019-09-05 0 18.60 18.58 18.60 18.04 19.00 27,651,000 517,144,558 18.703 15.31 15.29 15.31 14.85 15.64 33,599,947 15.391 2.76%
2019-09-04 0 18.10 18.10 18.12 17.42 18.18 17,353,490 309,694,873 17.846 14.90 14.90 14.91 14.34 14.96 21,086,989 14.687 3.67%
2019-09-03 0 17.46 17.44 17.46 17.36 17.86 8,940,088 156,427,381 17.497 14.37 14.35 14.37 14.29 14.70 10,863,494 14.399 -0.68%
2019-09-02 0 17.58 17.58 17.60 17.44 17.68 8,237,309 144,587,091 17.553 14.47 14.47 14.48 14.35 14.55 10,009,517 14.445 -0.45%
2019-08-30 0 17.66 17.62 17.66 17.30 17.82 14,869,237 260,412,065 17.513 14.53 14.50 14.53 14.24 14.66 18,068,264 14.413 1.73%
2019-08-29 0 17.36 17.34 17.36 17.20 18.34 25,120,642 442,089,780 17.599 14.29 14.27 14.29 14.15 15.09 30,525,197 14.483 -4.82%
2019-08-28 0 18.24 18.24 18.28 18.12 18.54 10,658,400 195,598,640 18.352 15.01 15.01 15.04 14.91 15.26 12,951,491 15.102 -0.87%
2019-08-27 0 18.40 18.40 18.42 18.32 18.78 18,569,982 343,447,319 18.495 15.14 15.14 15.16 15.08 15.45 22,565,202 15.220 -1.18%
2019-08-26 0 18.62 18.62 18.64 18.32 18.72 10,853,358 201,104,916 18.529 15.32 15.32 15.34 15.08 15.41 13,188,393 15.249 -2.51%
2019-08-23 0 19.10 19.10 19.12 18.94 19.36 6,732,577 129,055,724 19.169 15.72 15.72 15.73 15.59 15.93 8,181,051 15.775 0.63%
2019-08-22 0 18.98 18.98 19.00 18.90 19.18 9,675,400 184,150,906 19.033 15.62 15.62 15.64 15.55 15.78 11,757,004 15.663 -0.11%
2019-08-21 0 19.00 18.98 19.00 18.88 19.24 14,829,978 281,988,914 19.015 15.64 15.62 15.64 15.54 15.83 18,020,559 15.648 -0.63%
2019-08-20 0 19.12 19.12 19.16 19.04 19.52 7,951,295 153,065,238 19.250 15.73 15.73 15.77 15.67 16.06 9,661,968 15.842 -1.65%
2019-08-19 0 19.44 19.44 19.48 19.20 19.76 8,625,400 168,408,341 19.525 16.00 16.00 16.03 15.80 16.26 10,481,103 16.068 2.21%
2019-08-16 0 19.02 19.02 19.04 18.56 19.40 8,486,292 162,450,606 19.143 15.65 15.65 15.67 15.27 15.97 10,312,067 15.753 2.26%
2019-08-15 0 18.60 18.60 18.62 18.32 18.78 12,606,416 233,098,281 18.490 15.31 15.31 15.32 15.08 15.45 15,318,611 15.217 -0.64%
2019-08-14 0 18.72 18.72 18.74 18.72 19.08 10,024,510 189,592,380 18.913 15.41 15.41 15.42 15.41 15.70 12,181,223 15.564 1.41%
2019-08-13 0 18.46 18.46 18.50 18.40 18.88 9,843,221 182,791,514 18.570 15.19 15.19 15.22 15.14 15.54 11,960,931 15.282 -2.53%
2019-08-12 0 18.94 18.92 18.94 18.70 19.12 10,363,200 195,794,159 18.893 15.59 15.57 15.59 15.39 15.73 12,592,780 15.548 -0.11%
2019-08-09 0 18.96 18.96 18.98 18.96 19.48 4,772,101 91,140,126 19.099 15.60 15.60 15.62 15.60 16.03 5,798,790 15.717 -1.25%
2019-08-08 0 19.20 19.20 19.22 19.06 19.30 8,752,200 168,088,406 19.205 15.80 15.80 15.82 15.69 15.88 10,635,183 15.805 0.21%
2019-08-07 0 19.16 19.16 19.20 18.92 19.50 8,678,000 166,042,330 19.134 15.77 15.77 15.80 15.57 16.05 10,545,020 15.746 -0.93%
2019-08-06 0 19.34 19.32 19.34 18.70 19.44 21,269,206 404,433,264 19.015 15.92 15.90 15.92 15.39 16.00 25,845,148 15.648 -2.22%
2019-08-05 0 19.78 19.78 19.80 19.62 20.50 11,667,547 231,811,247 19.868 16.28 16.28 16.29 16.15 16.87 14,177,750 16.350 -4.21%
2019-08-02 0 20.65 20.65 20.70 20.60 21.05 8,238,819 171,254,842 20.786 16.99 16.99 17.04 16.95 17.32 10,011,351 17.106 -4.62%
2019-08-01 0 21.65 21.60 21.65 21.40 21.80 7,438,220 160,474,192 21.574 17.82 17.78 17.82 17.61 17.94 9,038,508 17.754 -1.14%
2019-07-31 0 21.90 21.85 21.90 21.70 22.15 4,369,600 95,609,610 21.881 18.02 17.98 18.02 17.86 18.23 5,309,693 18.007 -1.35%
2019-07-30 0 22.20 22.20 22.25 22.00 22.45 7,606,680 168,962,796 22.212 18.27 18.27 18.31 18.10 18.48 9,243,212 18.280 1.37%
2019-07-29 0 21.90 21.85 21.90 21.60 21.95 4,515,262 98,163,814 21.740 18.02 17.98 18.02 17.78 18.06 5,486,694 17.891 0.46%
2019-07-26 0 21.80 21.80 21.85 21.50 22.05 3,966,303 86,756,510 21.873 17.94 17.94 17.98 17.69 18.15 4,819,629 18.001 -0.68%
2019-07-25 0 21.95 21.90 21.95 21.55 22.00 4,227,498 92,217,234 21.814 18.06 18.02 18.06 17.73 18.10 5,137,019 17.952 0.92%
2019-07-24 0 21.75 21.70 21.75 21.60 22.15 4,165,656 91,272,114 21.911 17.90 17.86 17.90 17.78 18.23 5,061,872 18.031 0.69%
2019-07-23 0 21.60 21.55 21.60 21.45 21.80 4,095,291 88,441,365 21.596 17.78 17.73 17.78 17.65 17.94 4,976,368 17.772 -0.46%
2019-07-22 0 21.70 21.65 21.70 21.45 22.15 8,231,378 178,828,170 21.725 17.86 17.82 17.86 17.65 18.23 10,002,310 17.879 -1.14%
2019-07-19 0 21.95 21.95 22.00 21.65 22.10 5,857,280 128,518,678 21.942 18.06 18.06 18.10 17.82 18.19 7,117,439 18.057 1.86%
2019-07-18 0 21.55 21.55 21.60 21.45 21.85 5,071,600 109,621,023 21.615 17.73 17.73 17.78 17.65 17.98 6,162,724 17.788 -0.92%
2019-07-17 0 21.75 21.75 21.80 21.55 21.90 3,231,400 70,293,090 21.753 17.90 17.90 17.94 17.73 18.02 3,926,616 17.902 0.23%
2019-07-16 0 21.70 21.65 21.70 21.60 22.05 4,291,936 93,682,078 21.827 17.86 17.82 17.86 17.78 18.15 5,215,320 17.963 -0.23%
2019-07-15 0 21.75 21.70 21.75 21.35 21.90 3,799,886 82,387,247 21.682 17.90 17.86 17.90 17.57 18.02 4,617,409 17.843 -0.23%
2019-07-12 0 21.80 21.80 21.85 21.80 22.30 7,477,400 164,400,164 21.986 17.94 17.94 17.98 17.94 18.35 9,086,118 18.094 -0.91%
2019-07-11 0 22.00 21.95 22.00 21.45 22.05 12,403,899 270,168,617 21.781 18.10 18.06 18.10 17.65 18.15 15,072,523 17.925 2.33%
2019-07-10 0 21.50 21.50 21.55 21.05 21.70 6,812,825 146,080,163 21.442 17.69 17.69 17.73 17.32 17.86 8,278,563 17.646 2.87%
2019-07-09 0 20.90 20.90 20.95 20.70 21.10 6,496,093 135,565,414 20.869 17.20 17.20 17.24 17.04 17.36 7,893,688 17.174 -0.71%
2019-07-08 0 21.05 21.05 21.10 20.75 21.45 5,707,899 119,754,922 20.981 17.32 17.32 17.36 17.08 17.65 6,935,919 17.266 -2.09%
2019-07-05 0 21.50 21.45 21.50 20.70 21.60 7,409,400 157,963,101 21.319 17.69 17.65 17.69 17.04 17.78 9,003,488 17.545 1.90%
2019-07-04 0 21.10 21.00 21.10 20.70 21.35 7,407,400 155,842,179 21.039 17.36 17.28 17.36 17.04 17.57 9,001,058 17.314 -0.47%
2019-07-03 0 21.20 21.15 21.20 20.95 21.45 5,190,768 109,826,524 21.158 17.45 17.41 17.45 17.24 17.65 6,307,531 17.412 -1.17%
2019-07-02 0 21.45 21.40 21.45 21.30 21.70 8,798,601 188,841,807 21.463 17.65 17.61 17.65 17.53 17.86 10,691,567 17.663 3.13%
2019-06-28 0 20.90 20.90 21.00 20.55 21.30 7,699,923 161,469,056 20.970 17.12 17.12 17.20 16.83 17.44 9,401,498 17.175 -0.95%
2019-06-27 0 21.10 21.10 21.15 20.50 21.25 11,694,335 243,943,590 20.860 17.28 17.28 17.32 16.79 17.40 14,278,620 17.085 3.18%
2019-06-26 0 20.45 20.45 20.50 20.05 20.65 8,553,059 174,200,057 20.367 16.75 16.75 16.79 16.42 16.91 10,443,166 16.681 0.49%
2019-06-25 0 20.35 20.30 20.35 19.96 20.95 8,350,652 168,949,603 20.232 16.67 16.63 16.67 16.35 17.16 10,196,030 16.570 -2.16%
2019-06-24 0 20.80 20.70 20.80 20.55 20.90 6,457,746 133,912,419 20.737 17.04 16.95 17.04 16.83 17.12 7,884,818 16.984 0.48%
2019-06-21 0 20.70 20.65 20.70 20.45 21.40 13,479,936 280,290,982 20.793 16.95 16.91 16.95 16.75 17.53 16,458,814 17.030 -1.90%
2019-06-20 0 21.10 21.10 21.20 20.20 21.30 15,158,400 318,550,323 21.015 17.28 17.28 17.36 16.54 17.44 18,508,195 17.211 3.94%
2019-06-19 0 20.30 20.25 20.30 20.20 20.80 8,618,392 176,184,401 20.443 16.63 16.58 16.63 16.54 17.04 10,522,936 16.743 2.73%
2019-06-18 0 19.76 19.74 19.76 19.40 20.05 5,574,090 110,271,949 19.783 16.18 16.17 16.18 15.89 16.42 6,805,886 16.202 2.28%
2019-06-17 0 19.32 19.32 19.34 19.32 19.86 7,763,288 151,497,767 19.515 15.82 15.82 15.84 15.82 16.27 9,478,866 15.983 -0.62%
2019-06-14 0 19.44 19.42 19.44 19.30 20.00 9,080,380 177,173,525 19.512 15.92 15.91 15.92 15.81 16.38 11,087,017 15.980 -2.02%
2019-06-13 0 19.84 19.84 19.86 19.48 19.96 6,198,248 122,179,768 19.712 16.25 16.25 16.27 15.95 16.35 7,567,974 16.144 -0.80%
2019-06-12 0 20.00 20.00 20.05 19.90 20.35 7,113,892 142,668,668 20.055 16.38 16.38 16.42 16.30 16.67 8,685,963 16.425 -2.20%
2019-06-11 0 20.45 20.45 20.50 19.84 20.70 10,864,975 222,522,908 20.481 16.75 16.75 16.79 16.25 16.95 13,265,983 16.774 2.00%
2019-06-10 0 20.05 20.00 20.05 19.48 20.35 11,559,898 232,406,603 20.105 16.42 16.38 16.42 15.95 16.67 14,114,474 16.466 3.78%
2019-06-06 0 19.32 19.32 19.38 18.86 19.44 9,136,410 176,274,396 19.294 15.82 15.82 15.87 15.45 15.92 11,155,429 15.802 2.55%
2019-06-05 0 18.84 18.84 18.86 18.70 19.48 16,642,600 315,654,818 18.967 15.43 15.43 15.45 15.32 15.95 20,320,382 15.534 -1.05%
2019-06-04 0 19.04 19.04 19.08 19.00 20.05 17,777,326 342,009,531 19.239 15.59 15.59 15.63 15.56 16.42 21,705,867 15.757 -4.80%
2019-06-03 0 20.00 19.96 20.00 19.72 20.45 8,706,200 173,545,950 19.934 16.38 16.35 16.38 16.15 16.75 10,630,149 16.326 -0.74%
2019-05-31 0 20.15 20.10 20.15 20.00 20.45 7,727,145 156,148,899 20.208 16.50 16.46 16.50 16.38 16.75 9,434,736 16.550 0.50%
2019-05-30 0 20.05 20.05 20.10 19.92 20.50 5,824,570 117,351,587 20.148 16.42 16.42 16.46 16.31 16.79 7,111,719 16.501 0.00%
2019-05-29 0 20.05 20.05 20.10 19.42 20.70 9,322,338 188,441,470 20.214 16.42 16.42 16.46 15.91 16.95 11,382,445 16.555 2.19%
2019-05-28 0 19.62 19.62 19.76 19.48 20.20 13,310,799 263,158,357 19.770 16.07 16.07 16.18 15.95 16.54 16,252,300 16.192 0.62%
2019-05-27 0 19.50 19.48 19.50 19.10 19.54 8,063,400 155,919,878 19.337 15.97 15.95 15.97 15.64 16.00 9,845,299 15.837 0.52%
2019-05-24 0 19.40 19.40 19.46 19.10 19.62 4,726,449 91,753,634 19.413 15.89 15.89 15.94 15.64 16.07 5,770,928 15.899 0.83%
2019-05-23 0 19.24 19.16 19.24 19.10 19.58 11,339,221 217,835,379 19.211 15.76 15.69 15.76 15.64 16.04 13,845,031 15.734 -1.94%
2019-05-22 0 19.62 19.60 19.62 19.60 20.10 9,735,719 193,517,762 19.877 16.07 16.05 16.07 16.05 16.46 11,887,177 16.280 0.20%
2019-05-21 0 19.58 19.58 19.60 19.00 19.88 13,046,800 254,395,318 19.499 16.04 16.04 16.05 15.56 16.28 15,929,961 15.970 1.77%
2019-05-20 0 19.24 19.24 19.26 19.02 19.68 13,816,804 265,034,284 19.182 15.76 15.76 15.77 15.58 16.12 16,870,125 15.710 -2.14%
2019-05-17 0 19.66 19.66 19.70 19.66 20.85 15,584,800 311,930,325 20.015 16.10 16.10 16.13 16.10 17.08 19,028,823 16.393 -3.86%
2019-05-16 0 20.45 20.45 20.50 20.45 20.95 7,710,401 158,951,956 20.615 16.75 16.75 16.79 16.75 17.16 9,414,292 16.884 -1.21%
2019-05-15 0 20.70 20.70 20.75 20.55 21.05 7,777,539 161,825,354 20.807 16.95 16.95 16.99 16.83 17.24 9,496,267 17.041 1.22%
2019-05-14 0 20.45 20.45 20.55 20.10 20.85 10,509,494 215,235,584 20.480 16.75 16.75 16.83 16.46 17.08 12,831,945 16.773 -3.76%
2019-05-10 0 21.25 21.25 21.30 20.50 21.50 8,160,162 173,062,673 21.208 17.40 17.40 17.44 16.79 17.61 9,963,444 17.370 2.41%
2019-05-09 0 20.75 20.75 20.80 20.70 21.45 8,578,619 179,095,178 20.877 16.99 16.99 17.04 16.95 17.57 10,474,374 17.098 -3.26%
2019-05-08 0 21.45 21.45 21.50 21.15 21.95 9,278,362 200,208,974 21.578 17.57 17.57 17.61 17.32 17.98 11,328,750 17.673 -1.83%
2019-05-07 0 21.85 21.85 21.90 21.70 22.75 23,053,400 508,664,427 22.065 17.90 17.90 17.94 17.77 18.63 28,147,880 18.071 -2.02%
2019-05-06 0 22.30 22.30 22.35 22.00 23.50 24,125,932 544,264,578 22.559 18.26 18.26 18.30 18.02 19.25 29,457,426 18.476 -8.23%
2019-05-03 0 24.30 24.25 24.30 23.95 24.50 3,129,922 75,845,351 24.232 19.90 19.86 19.90 19.62 20.07 3,821,591 19.847 0.00%
2019-05-02 0 24.30 24.30 24.35 23.60 24.50 4,342,898 105,121,580 24.205 19.90 19.90 19.94 19.33 20.07 5,302,618 19.824 2.10%
2019-04-30 0 23.80 23.80 23.85 23.60 24.10 5,415,618 128,844,308 23.791 19.49 19.49 19.53 19.33 19.74 6,612,394 19.485 -1.04%
2019-04-29 0 24.05 24.05 24.10 23.70 24.35 3,909,442 94,142,943 24.081 19.70 19.70 19.74 19.41 19.94 4,773,374 19.723 -0.41%
2019-04-26 0 24.15 24.10 24.15 23.80 24.40 4,566,216 110,122,966 24.117 19.78 19.74 19.78 19.49 19.98 5,575,286 19.752 1.05%
2019-04-25 0 23.90 23.85 23.90 23.80 24.90 8,323,283 201,598,940 24.221 19.57 19.53 19.57 19.49 20.39 10,162,612 19.837 -3.24%
2019-04-24 0 24.70 24.65 24.70 24.55 25.70 11,962,600 296,710,380 24.803 20.23 20.19 20.23 20.11 21.05 14,606,168 20.314 -2.76%
2019-04-23 0 25.40 25.40 25.45 24.95 25.75 16,978,215 429,737,655 25.311 20.80 20.80 20.84 20.43 21.09 20,730,163 20.730 -1.93%
2019-04-18 0 25.90 25.85 25.90 25.75 26.35 7,585,132 197,444,707 26.030 21.21 21.17 21.21 21.09 21.58 9,261,340 21.319 -0.58%
2019-04-17 0 26.05 26.05 26.10 25.60 26.30 12,516,729 325,401,932 25.997 21.34 21.34 21.38 20.97 21.54 15,282,751 21.292 0.39%
2019-04-16 0 25.95 25.90 25.95 24.70 26.20 16,132,795 412,658,457 25.579 21.25 21.21 21.25 20.23 21.46 19,697,917 20.949 2.37%
2019-04-15 0 25.35 25.30 25.35 25.10 25.90 14,705,810 375,631,392 25.543 20.76 20.72 20.76 20.56 21.21 17,955,589 20.920 2.22%
2019-04-12 0 24.80 24.70 24.80 24.25 24.80 4,926,811 121,324,910 24.625 20.31 20.23 20.31 19.86 20.31 6,015,567 20.168 0.81%
2019-04-11 0 24.60 24.60 24.65 24.40 25.55 9,572,026 236,629,510 24.721 20.15 20.15 20.19 19.98 20.93 11,687,310 20.247 -2.96%
2019-04-10 0 25.35 25.30 25.35 25.15 25.85 9,346,646 237,879,781 25.451 20.76 20.72 20.76 20.60 21.17 11,412,124 20.844 -2.12%
2019-04-09 0 25.90 25.85 25.90 25.65 26.35 10,847,844 282,076,539 26.003 21.21 21.17 21.21 21.01 21.58 13,245,066 21.297 0.58%
2019-04-08 0 25.75 25.65 25.75 25.50 26.20 18,469,178 478,355,777 25.900 21.09 21.01 21.09 20.88 21.46 22,550,608 21.213 2.18%
2019-04-04 0 25.20 25.15 25.20 25.00 25.95 17,987,551 459,322,069 25.536 20.64 20.60 20.64 20.48 21.25 21,962,549 20.914 1.82%
2019-04-03 0 24.75 24.75 24.85 23.85 24.90 15,655,222 383,515,425 24.498 20.27 20.27 20.35 19.53 20.39 19,114,808 20.064 3.13%
2019-04-02 0 24.00 24.00 24.05 23.75 24.45 11,490,177 276,432,717 24.058 19.66 19.66 19.70 19.45 20.02 14,029,346 19.704 1.69%
2019-04-01 0 23.60 23.55 23.60 23.50 24.50 17,585,906 421,455,237 23.966 19.33 19.29 19.33 19.25 20.07 21,472,146 19.628 0.85%
2019-03-29 0 23.40 23.35 23.40 22.30 23.40 23,222,198 535,156,367 23.045 19.16 19.12 19.16 18.26 19.16 28,353,980 18.874 4.23%
2019-03-28 0 22.45 22.40 22.45 22.30 23.00 12,102,909 273,668,048 22.612 18.39 18.35 18.39 18.26 18.84 14,777,483 18.519 -2.81%
2019-03-27 0 23.10 23.10 23.15 22.65 23.25 6,952,021 160,307,600 23.059 18.92 18.92 18.96 18.55 19.04 8,488,321 18.886 1.32%
2019-03-26 0 22.80 22.80 22.85 22.50 23.20 7,520,479 170,586,849 22.683 18.67 18.67 18.71 18.43 19.00 9,182,400 18.578 -0.65%
2019-03-25 0 22.95 22.90 22.95 22.55 23.40 12,034,600 275,449,904 22.888 18.80 18.76 18.80 18.47 19.16 14,694,079 18.746 -2.13%
2019-03-22 0 23.45 23.45 23.50 23.15 24.20 10,124,400 237,245,159 23.433 19.21 19.21 19.25 18.96 19.82 12,361,751 19.192 -1.05%
2019-03-21 0 23.70 23.65 23.70 23.25 24.50 14,542,144 346,755,742 23.845 19.41 19.37 19.41 19.04 20.07 17,755,755 19.529 2.38%
2019-03-20 0 23.15 23.15 23.20 23.05 23.70 7,786,361 181,275,841 23.281 18.96 18.96 19.00 18.88 19.41 9,507,038 19.068 -1.91%
2019-03-19 0 23.60 23.55 23.60 23.40 23.90 4,644,242 109,492,543 23.576 19.33 19.29 19.33 19.16 19.57 5,670,555 19.309 -0.21%
2019-03-18 0 23.65 23.60 23.65 23.05 23.70 9,820,400 229,887,575 23.409 19.37 19.33 19.37 18.88 19.41 11,990,571 19.172 0.85%
2019-03-15 0 23.45 23.45 23.55 23.30 23.80 12,166,436 286,649,122 23.561 19.21 19.21 19.29 19.08 19.49 14,855,049 19.296 0.64%
2019-03-14 0 23.30 23.30 23.35 23.10 23.75 5,415,648 126,230,554 23.308 19.08 19.08 19.12 18.92 19.45 6,612,431 19.090 -0.64%
2019-03-13 0 23.45 23.45 23.50 23.40 24.05 9,075,896 214,546,991 23.639 19.21 19.21 19.25 19.16 19.70 11,081,542 19.361 -1.26%
2019-03-12 0 23.75 23.70 23.75 23.50 24.20 6,278,469 149,698,862 23.843 19.45 19.41 19.45 19.25 19.82 7,665,923 19.528 1.93%
2019-03-11 0 23.30 23.30 23.35 23.00 23.45 11,679,272 271,960,406 23.286 19.08 19.08 19.12 18.84 19.21 14,260,228 19.071 1.30%
2019-03-08 0 23.00 23.00 23.05 23.00 23.90 20,150,409 470,803,182 23.364 18.84 18.84 18.88 18.84 19.57 24,603,368 19.136 -5.35%
2019-03-07 0 24.30 24.25 24.30 24.20 25.25 15,146,725 370,310,645 24.448 19.90 19.86 19.90 19.82 20.68 18,493,940 20.023 -3.76%
2019-03-06 0 25.25 25.25 25.30 25.05 25.85 7,819,975 197,634,090 25.273 20.68 20.68 20.72 20.52 21.17 9,548,080 20.699 -1.17%
2019-03-05 0 25.55 25.50 25.55 25.25 25.70 9,307,515 237,152,964 25.480 20.93 20.88 20.93 20.68 21.05 11,364,346 20.868 -0.58%
2019-03-04 0 25.70 25.70 25.75 25.00 26.45 17,606,557 453,732,332 25.771 21.05 21.05 21.09 20.48 21.66 21,497,360 21.106 -0.39%
2019-03-01 0 25.80 25.75 25.80 24.20 25.85 13,985,327 351,147,645 25.108 21.13 21.09 21.13 19.82 21.17 17,075,889 20.564 6.17%
2019-02-28 0 24.30 24.30 24.35 24.15 25.35 12,231,760 300,542,264 24.571 19.90 19.90 19.94 19.78 20.76 14,934,808 20.124 -3.38%
2019-02-27 0 25.15 25.10 25.15 24.85 25.95 12,504,600 317,239,373 25.370 20.60 20.56 20.60 20.35 21.25 15,267,942 20.778 -1.18%
2019-02-26 0 25.45 25.45 25.50 25.20 26.35 13,669,595 350,814,199 25.664 20.84 20.84 20.88 20.64 21.58 16,690,385 21.019 -3.05%
2019-02-25 0 26.25 26.20 26.30 25.40 26.55 31,147,518 812,363,467 26.081 21.50 21.46 21.54 20.80 21.74 38,030,685 21.361 4.79%
2019-02-22 0 25.05 25.00 25.05 23.10 25.10 15,086,913 366,984,878 24.325 20.52 20.48 20.52 18.92 20.56 18,420,910 19.922 6.14%
2019-02-21 0 23.60 23.55 23.60 23.35 23.90 12,297,607 290,700,691 23.639 19.33 19.29 19.33 19.12 19.57 15,015,206 19.360 0.00%
2019-02-20 0 23.60 23.55 23.60 23.05 24.05 16,873,455 397,945,248 23.584 19.33 19.29 19.33 18.88 19.70 20,602,253 19.316 0.43%
2019-02-19 0 23.50 23.45 23.50 22.65 24.10 19,817,262 466,372,238 23.534 19.25 19.21 19.25 18.55 19.74 24,196,600 19.274 3.75%
2019-02-18 0 22.65 22.65 22.70 21.95 22.80 8,635,345 194,153,754 22.484 18.55 18.55 18.59 17.98 18.67 10,543,636 18.414 4.38%
2019-02-15 0 21.70 21.70 21.75 21.65 22.80 8,489,796 186,930,240 22.018 17.77 17.77 17.81 17.73 18.67 10,365,922 18.033 -4.82%
2019-02-14 0 22.80 22.80 22.85 22.55 23.05 10,353,701 235,877,377 22.782 18.67 18.67 18.71 18.47 18.88 12,641,724 18.659 0.00%
2019-02-13 0 22.80 22.75 22.80 21.70 22.95 16,670,060 375,068,385 22.500 18.67 18.63 18.67 17.77 18.80 20,353,911 18.427 5.56%
2019-02-12 0 21.60 21.60 21.70 21.35 21.95 7,286,515 158,125,459 21.701 17.69 17.69 17.77 17.49 17.98 8,896,733 17.773 -0.92%
2019-02-11 0 21.80 21.80 21.85 21.30 21.85 8,426,146 182,388,581 21.646 17.85 17.85 17.90 17.44 17.90 10,288,207 17.728 0.93%
2019-02-08 0 21.60 21.60 21.65 21.30 21.85 5,949,342 128,324,092 21.569 17.69 17.69 17.73 17.44 17.90 7,264,064 17.666 -2.04%
2019-02-04 0 22.05 22.00 22.05 21.90 22.30 3,493,217 77,120,655 22.077 18.06 18.02 18.06 17.94 18.26 4,265,169 18.081 1.15%
2019-02-01 0 21.80 21.75 21.80 21.35 22.00 12,829,195 278,707,501 21.724 17.85 17.81 17.85 17.49 18.02 15,664,268 17.793 1.40%
2019-01-31 0 21.50 21.50 21.55 20.35 21.50 14,649,844 310,366,890 21.186 17.61 17.61 17.65 16.67 17.61 17,887,255 17.351 5.91%
2019-01-30 0 20.30 20.25 20.30 20.10 20.75 8,736,000 177,586,380 20.328 16.63 16.58 16.63 16.46 16.99 10,666,534 16.649 -2.40%
2019-01-29 0 20.80 20.80 20.85 20.20 20.90 9,716,070 199,890,790 20.573 17.04 17.04 17.08 16.54 17.12 11,863,186 16.850 0.48%
2019-01-28 0 20.70 20.70 20.75 20.40 21.50 11,277,417 235,030,092 20.841 16.95 16.95 16.99 16.71 17.61 13,769,569 17.069 -1.19%
2019-01-25 0 20.95 20.90 20.95 20.45 21.15 9,270,658 194,054,972 20.932 17.16 17.12 17.16 16.75 17.32 11,319,344 17.144 2.70%
2019-01-24 0 20.40 20.40 20.45 20.00 20.55 8,157,942 165,445,880 20.280 16.71 16.71 16.75 16.38 16.83 9,960,733 16.610 0.49%
2019-01-23 0 20.30 20.25 20.30 20.20 20.95 6,948,838 142,298,760 20.478 16.63 16.58 16.63 16.54 17.16 8,484,434 16.772 -2.17%
2019-01-22 0 20.75 20.70 20.75 20.30 21.20 9,766,800 201,694,220 20.651 16.99 16.95 16.99 16.63 17.36 11,925,126 16.913 -1.19%
2019-01-21 0 21.00 20.95 21.00 20.90 21.85 10,162,789 216,935,806 21.346 17.20 17.16 17.20 17.12 17.90 12,408,623 17.483 -2.78%
2019-01-18 0 21.60 21.60 21.65 21.00 21.70 10,613,470 226,972,120 21.385 17.69 17.69 17.73 17.20 17.77 12,958,899 17.515 3.10%
2019-01-17 0 20.95 20.90 20.95 20.65 21.35 14,521,418 306,213,212 21.087 17.16 17.12 17.16 16.91 17.49 17,730,449 17.270 0.72%
2019-01-16 0 20.80 20.75 20.80 20.15 20.90 11,819,459 243,749,055 20.623 17.04 16.99 17.04 16.50 17.12 14,431,394 16.890 1.96%
2019-01-15 0 20.40 20.40 20.45 19.50 20.60 16,187,671 324,253,532 20.031 16.71 16.71 16.75 15.97 16.87 19,764,920 16.406 4.40%
2019-01-14 0 19.54 19.52 19.54 19.22 19.80 7,654,614 148,801,309 19.439 16.00 15.99 16.00 15.74 16.22 9,346,177 15.921 -1.81%
2019-01-11 0 19.90 19.88 19.90 19.06 19.90 14,846,465 290,085,203 19.539 16.30 16.28 16.30 15.61 16.30 18,127,326 16.003 4.30%
2019-01-10 0 19.08 19.06 19.08 18.88 19.46 14,776,086 280,882,785 19.009 15.63 15.61 15.63 15.46 15.94 18,041,395 15.569 -1.95%
2019-01-09 0 19.46 19.44 19.46 19.32 19.92 18,581,027 363,797,328 19.579 15.94 15.92 15.94 15.82 16.31 22,687,175 16.035 1.57%
2019-01-08 0 19.16 19.14 19.16 19.04 19.78 12,640,810 242,323,927 19.170 15.69 15.68 15.69 15.59 16.20 15,434,253 15.700 -1.54%
2019-01-07 0 19.46 19.44 19.46 19.00 20.85 16,300,625 318,600,397 19.545 15.94 15.92 15.94 15.56 17.08 19,902,836 16.008 -3.90%
2019-01-04 0 20.25 20.20 20.25 19.78 20.70 5,695,267 115,523,119 20.284 16.58 16.54 16.58 16.20 16.95 6,953,841 16.613 0.25%
2019-01-03 0 20.20 20.15 20.20 19.88 20.70 5,361,146 107,926,418 20.131 16.54 16.50 16.54 16.28 16.95 6,545,884 16.488 -1.46%
2019-01-02 0 20.50 20.40 20.50 20.20 21.60 4,824,078 99,287,902 20.582 16.79 16.71 16.79 16.54 17.69 5,890,132 16.857 -4.65%
2018-12-31 0 21.50 21.45 21.50 21.10 21.50 1,408,000 30,085,485 21.368 17.61 17.57 17.61 17.28 17.61 1,719,148 17.500 1.90%
2018-12-28 0 21.10 21.05 21.10 20.75 21.25 3,011,491 63,337,167 21.032 17.28 17.24 17.28 16.99 17.40 3,676,988 17.225 0.24%
2018-12-27 0 21.05 21.00 21.05 20.90 21.55 2,370,477 50,195,207 21.175 17.24 17.20 17.24 17.12 17.65 2,894,319 17.343 0.24%
2018-12-24 0 21.00 21.00 21.05 20.80 21.15 3,349,940 70,130,992 20.935 17.20 17.20 17.24 17.04 17.32 4,090,230 17.146 -1.87%
2018-12-21 0 21.40 21.40 21.50 20.70 21.55 7,695,064 163,376,634 21.231 17.53 17.53 17.61 16.95 17.65 9,395,566 17.389 -2.06%
2018-12-20 0 21.85 21.70 21.85 21.10 22.00 7,431,005 160,500,214 21.599 17.90 17.77 17.90 17.28 18.02 9,073,153 17.690 -0.23%
2018-12-19 0 21.90 21.85 21.90 21.70 22.60 8,609,052 188,836,854 21.935 17.94 17.90 17.94 17.77 18.51 10,511,532 17.965 -2.67%
2018-12-18 0 22.50 22.45 22.50 22.05 23.35 15,909,468 358,953,006 22.562 18.43 18.39 18.43 18.06 19.12 19,425,238 18.479 -4.26%
2018-12-17 0 23.50 23.50 23.55 23.45 24.20 8,310,558 196,778,381 23.678 19.25 19.25 19.29 19.21 19.82 10,147,075 19.393 -3.09%
2018-12-14 0 24.25 24.20 24.25 24.05 24.80 5,332,716 129,572,406 24.298 19.86 19.82 19.86 19.70 20.31 6,511,172 19.900 -2.61%
2018-12-13 0 24.90 24.80 24.90 24.45 25.05 5,598,864 139,373,707 24.893 20.39 20.31 20.39 20.02 20.52 6,836,135 20.388 1.22%
2018-12-12 0 24.60 24.55 24.60 24.40 25.00 5,167,532 127,217,824 24.619 20.15 20.11 20.15 19.98 20.48 6,309,484 20.163 0.82%
2018-12-11 0 24.40 24.40 24.45 23.85 24.60 6,097,802 147,689,991 24.220 19.98 19.98 20.02 19.53 20.15 7,445,331 19.837 1.24%
2018-12-10 0 24.10 24.10 24.15 23.90 24.80 7,616,519 183,757,505 24.126 19.74 19.74 19.78 19.57 20.31 9,299,663 19.760 -2.63%
2018-12-07 0 24.75 24.70 24.75 24.65 25.30 5,975,763 148,620,366 24.871 20.27 20.23 20.27 20.19 20.72 7,296,323 20.369 -1.59%
2018-12-06 0 25.15 25.10 25.15 25.05 25.55 6,918,787 174,515,679 25.223 20.60 20.56 20.60 20.52 20.93 8,447,742 20.658 -2.33%
2018-12-05 0 25.75 25.75 25.80 25.60 26.35 6,157,800 158,838,600 25.795 21.09 21.09 21.13 20.97 21.58 7,518,588 21.126 -3.56%
2018-12-04 0 26.70 26.70 26.75 26.20 26.75 5,904,893 156,880,374 26.568 21.87 21.87 21.91 21.46 21.91 7,209,792 21.759 0.56%
2018-12-03 0 26.55 26.55 26.60 26.15 26.75 8,447,747 224,524,791 26.578 21.74 21.74 21.79 21.42 21.91 10,314,581 21.768 2.51%
2018-11-30 0 25.90 25.85 25.90 25.75 26.35 6,049,342 157,100,970 25.970 21.21 21.17 21.21 21.09 21.58 7,386,162 21.270 -0.19%
2018-11-29 0 25.95 25.95 26.00 25.70 26.45 5,041,997 131,134,423 26.008 21.25 21.25 21.29 21.05 21.66 6,156,208 21.301 -0.95%
2018-11-28 0 26.20 26.15 26.20 25.60 26.20 5,549,978 144,043,545 25.954 21.46 21.42 21.46 20.97 21.46 6,776,446 21.257 2.14%
2018-11-27 0 25.65 25.60 25.65 25.25 25.95 4,860,427 124,450,380 25.605 21.01 20.97 21.01 20.68 21.25 5,934,514 20.971 0.20%
2018-11-26 0 25.60 25.55 25.60 25.15 25.65 3,439,292 87,701,081 25.500 20.97 20.93 20.97 20.60 21.01 4,199,328 20.885 1.39%
2018-11-23 0 25.25 25.15 25.25 25.00 25.35 2,076,100 52,168,732 25.128 20.68 20.60 20.68 20.48 20.76 2,534,889 20.580 -0.20%
2018-11-22 0 25.30 25.20 25.30 25.05 25.75 4,838,406 122,338,749 25.285 20.72 20.64 20.72 20.52 21.09 5,907,626 20.709 -0.98%
2018-11-21 0 25.55 25.50 25.55 25.25 25.90 8,595,646 218,923,298 25.469 20.93 20.88 20.93 20.68 21.21 10,495,164 20.859 -0.97%
2018-11-20 0 25.80 25.80 25.85 25.50 26.05 6,380,615 164,046,976 25.710 21.13 21.13 21.17 20.88 21.34 7,790,642 21.057 -1.71%
2018-11-19 0 26.25 26.20 26.25 25.85 27.10 10,690,016 280,572,860 26.246 21.50 21.46 21.50 21.17 22.20 13,052,360 21.496 -2.78%
2018-11-16 0 27.00 26.95 27.00 26.70 27.30 5,117,280 137,812,388 26.931 22.11 22.07 22.11 21.87 22.36 6,248,127 22.057 0.00%
2018-11-15 0 27.00 26.95 27.00 26.60 27.30 8,689,400 233,158,716 26.833 22.11 22.07 22.11 21.79 22.36 10,609,636 21.976 -0.37%
2018-11-14 0 27.10 27.05 27.10 26.85 28.20 9,105,404 248,797,562 27.324 22.20 22.15 22.20 21.99 23.10 11,117,571 22.379 -1.45%
2018-11-13 0 27.50 27.45 27.50 25.85 27.50 7,269,382 196,725,829 27.062 22.52 22.48 22.52 21.17 22.52 8,875,814 22.164 3.19%
2018-11-12 0 26.65 26.60 26.65 26.30 27.00 3,967,808 105,719,770 26.644 21.83 21.79 21.83 21.54 22.11 4,844,638 21.822 0.38%
2018-11-09 0 26.55 26.45 26.55 25.50 27.10 15,247,843 398,800,151 26.155 21.74 21.66 21.74 20.88 22.20 18,617,403 21.421 -2.21%
2018-11-08 0 27.15 27.15 27.20 26.70 28.10 12,726,704 347,615,559 27.314 22.24 22.24 22.28 21.87 23.01 15,539,128 22.370 -1.81%
2018-11-07 0 27.65 27.60 27.65 27.15 28.15 7,508,043 208,003,450 27.704 22.65 22.60 22.65 22.24 23.06 9,167,216 22.690 -0.54%
2018-11-06 0 27.80 27.75 27.80 27.20 27.95 4,931,600 135,962,008 27.570 22.77 22.73 22.77 22.28 22.89 6,021,415 22.580 0.91%
2018-11-05 0 27.55 27.50 27.55 27.10 27.85 4,752,896 130,723,005 27.504 22.56 22.52 22.56 22.20 22.81 5,803,220 22.526 -1.43%
2018-11-02 0 27.95 27.90 27.95 27.40 27.95 12,393,621 344,188,806 27.771 22.89 22.85 22.89 22.44 22.89 15,132,438 22.745 5.08%
2018-11-01 0 26.60 26.55 26.60 26.25 27.45 5,771,624 154,677,101 26.800 21.79 21.74 21.79 21.50 22.48 7,047,072 21.949 1.53%
2018-10-31 0 26.20 26.10 26.20 25.40 26.20 6,810,471 177,025,656 25.993 21.46 21.38 21.46 20.80 21.46 8,315,490 21.289 4.17%
2018-10-30 0 25.15 25.05 25.15 24.70 25.50 12,577,200 317,314,970 25.229 20.60 20.52 20.60 20.23 20.88 15,356,586 20.663 0.40%
2018-10-29 0 25.05 25.05 25.10 24.80 26.20 8,094,738 203,871,996 25.186 20.52 20.52 20.56 20.31 21.46 9,883,562 20.627 -3.47%
2018-10-26 0 25.95 25.90 25.95 24.95 26.75 9,122,726 235,196,639 25.781 21.25 21.21 21.25 20.43 21.91 11,138,721 21.115 -2.81%
2018-10-25 0 26.70 26.65 26.70 25.95 26.70 8,085,723 212,884,268 26.328 21.87 21.83 21.87 21.25 21.87 9,872,555 21.563 -0.37%
2018-10-24 0 26.80 26.75 26.80 26.75 27.55 7,783,026 210,833,054 27.089 21.95 21.91 21.95 21.91 22.56 9,502,966 22.186 -0.37%
2018-10-23 0 26.90 26.85 26.90 26.50 27.60 13,133,057 353,454,966 26.913 22.03 21.99 22.03 21.70 22.60 16,035,279 22.042 -2.54%
2018-10-22 0 27.60 27.60 27.75 26.75 27.80 20,496,606 564,365,402 27.535 22.60 22.60 22.73 21.91 22.77 25,026,070 22.551 4.15%
2018-10-19 0 26.50 26.45 26.50 24.80 26.80 20,594,655 537,812,238 26.114 21.70 21.66 21.70 20.31 21.95 25,145,786 21.388 4.74%
2018-10-18 0 25.30 25.30 25.35 24.75 25.60 6,955,382 175,328,869 25.208 20.72 20.72 20.76 20.27 20.97 8,492,424 20.645 0.80%
2018-10-16 0 25.10 25.10 25.15 25.00 25.80 8,239,451 208,763,219 25.337 20.56 20.56 20.60 20.48 21.13 10,060,255 20.751 1.21%
2018-10-15 0 24.80 24.80 24.85 24.80 26.05 5,720,862 144,630,009 25.281 20.31 20.31 20.35 20.31 21.34 6,985,093 20.706 -2.36%
2018-10-12 0 25.40 25.40 25.45 24.55 25.50 7,604,354 191,351,657 25.163 20.80 20.80 20.84 20.11 20.88 9,284,810 20.609 3.04%
2018-10-11 0 24.65 24.50 24.65 23.55 24.75 12,071,084 294,326,983 24.383 20.19 20.07 20.19 19.29 20.27 14,738,625 19.970 -2.57%
2018-10-10 0 25.30 25.25 25.30 25.00 25.75 8,041,051 203,521,271 25.310 20.72 20.68 20.72 20.48 21.09 9,818,011 20.729 1.40%
2018-10-09 0 24.95 24.90 24.95 24.65 25.35 9,740,800 244,164,335 25.066 20.43 20.39 20.43 20.19 20.76 11,893,381 20.529 0.60%
2018-10-08 0 24.80 24.75 24.80 24.80 27.05 13,932,046 353,378,913 25.364 20.31 20.27 20.31 20.31 22.15 17,010,834 20.774 -6.77%
2018-10-05 0 26.60 26.55 26.60 26.10 26.85 4,289,960 113,608,406 26.482 21.79 21.74 21.79 21.38 21.99 5,237,981 21.689 -0.56%
2018-10-04 0 26.75 26.70 26.75 26.35 27.30 7,704,000 205,578,303 26.685 21.91 21.87 21.91 21.58 22.36 9,406,476 21.855 -2.01%
2018-10-03 0 27.30 27.30 27.35 27.00 28.00 3,817,895 105,275,546 27.574 22.36 22.36 22.40 22.11 22.93 4,661,596 22.584 0.37%
2018-10-02 0 27.20 27.15 27.20 26.85 27.95 6,043,262 164,538,023 27.227 22.28 22.24 22.28 21.99 22.89 7,378,739 22.299 -0.91%
2018-09-28 0 27.45 27.40 27.45 27.15 28.00 5,074,429 139,956,730 27.581 22.48 22.44 22.48 22.24 22.93 6,195,807 22.589 -0.36%
2018-09-27 0 27.55 27.50 27.55 27.00 27.55 5,440,220 148,915,673 27.373 22.56 22.52 22.56 22.11 22.56 6,642,433 22.419 1.47%
2018-09-26 0 27.15 27.10 27.15 26.80 27.60 13,020,606 355,126,229 27.274 22.24 22.20 22.24 21.95 22.60 15,897,978 22.338 2.07%
2018-09-24 0 26.60 26.60 26.70 26.55 27.50 4,219,200 112,835,601 26.743 21.79 21.79 21.87 21.74 22.52 5,151,584 21.903 -4.14%
2018-09-21 0 27.75 27.70 27.75 26.65 27.85 9,917,326 271,285,860 27.355 22.73 22.69 22.73 21.83 22.81 12,108,917 22.404 3.54%
2018-09-20 0 26.80 26.80 26.85 26.55 27.00 6,656,793 178,490,129 26.813 21.95 21.95 21.99 21.74 22.11 8,127,851 21.960 0.94%
2018-09-19 0 26.55 26.50 26.55 25.70 26.75 11,256,685 297,443,945 26.424 21.74 21.70 21.74 21.05 21.91 13,744,255 21.641 2.91%
2018-09-18 0 25.80 25.75 25.80 24.70 25.95 10,698,960 272,209,564 25.443 21.13 21.09 21.13 20.23 21.25 13,063,281 20.838 2.79%
2018-09-17 0 25.10 25.10 25.15 24.80 25.30 4,949,800 124,197,411 25.091 20.56 20.56 20.60 20.31 20.72 6,043,637 20.550 -1.57%
2018-09-14 0 25.50 25.45 25.50 24.60 25.60 8,733,684 221,172,850 25.324 20.88 20.84 20.88 20.15 20.97 10,663,706 20.741 3.66%
2018-09-13 0 24.60 24.55 24.60 23.95 24.60 9,503,999 231,007,386 24.306 20.15 20.11 20.15 19.62 20.15 11,604,250 19.907 5.13%
2018-09-12 0 23.40 23.40 23.45 23.25 23.70 4,114,170 96,359,672 23.421 19.16 19.16 19.21 19.04 19.41 5,023,344 19.182 0.00%
2018-09-11 0 23.40 23.40 23.45 23.40 24.20 4,899,518 115,909,814 23.657 19.16 19.16 19.21 19.16 19.82 5,982,243 19.376 -2.09%
2018-09-10 0 23.90 23.85 23.90 23.30 23.95 4,751,122 112,491,305 23.677 19.57 19.53 19.57 19.08 19.62 5,801,054 19.392 -1.65%
2018-09-07 0 24.30 24.30 24.35 23.60 24.65 9,198,340 222,241,460 24.161 19.90 19.90 19.94 19.33 20.19 11,231,045 19.788 1.89%
2018-09-06 0 23.85 23.80 23.85 23.20 24.35 15,340,550 363,246,412 23.679 19.53 19.49 19.53 19.00 19.94 18,730,597 19.393 -2.25%
2018-09-05 0 24.40 24.40 24.45 24.35 25.20 6,749,800 166,839,271 24.718 19.98 19.98 20.02 19.94 20.64 8,241,412 20.244 -3.37%
2018-09-04 0 25.25 25.20 25.25 24.20 25.35 9,885,297 245,992,857 24.885 20.68 20.64 20.68 19.82 20.76 12,069,810 20.381 3.06%
2018-09-03 0 24.50 24.50 24.55 24.05 25.10 8,072,143 197,486,378 24.465 20.07 20.07 20.11 19.70 20.56 9,855,974 20.037 -1.61%
2018-08-31 0 24.90 24.90 24.95 24.85 26.20 16,676,442 424,918,786 25.480 20.39 20.39 20.43 20.35 21.46 20,361,703 20.869 -5.32%
2018-08-30 0 26.30 26.20 26.30 26.15 27.10 3,052,774 81,148,060 26.582 21.54 21.46 21.54 21.42 22.20 3,727,394 21.771 -1.68%
2018-08-29 0 26.75 26.70 26.75 26.60 27.10 4,414,660 118,180,300 26.770 21.91 21.87 21.91 21.79 22.20 5,390,238 21.925 -0.74%
2018-08-28 0 26.95 26.90 26.95 26.80 27.50 9,078,661 245,922,146 27.088 22.07 22.03 22.07 21.95 22.52 11,084,918 22.185 0.94%
2018-08-27 0 26.70 26.65 26.70 26.10 26.85 13,981,200 371,733,328 26.588 21.87 21.83 21.87 21.38 21.99 17,070,850 21.776 4.71%
2018-08-24 0 25.50 25.50 25.55 24.85 26.15 8,517,462 218,928,796 25.704 20.88 20.88 20.93 20.35 21.42 10,399,702 21.051 1.19%
2018-08-23 0 25.20 25.10 25.20 24.55 26.05 11,814,513 295,846,280 25.041 20.64 20.56 20.64 20.11 21.34 14,425,355 20.509 -1.37%
2018-08-22 0 25.55 25.50 25.55 25.20 26.45 9,865,530 254,837,778 25.831 20.93 20.88 20.93 20.64 21.66 12,045,674 21.156 0.79%
2018-08-21 0 25.35 25.30 25.35 24.90 25.85 6,158,520 156,551,284 25.420 20.76 20.72 20.76 20.39 21.17 7,519,467 20.819 2.22%
2018-08-20 0 24.80 24.75 24.80 23.90 25.00 10,582,010 257,548,418 24.338 20.31 20.27 20.31 19.57 20.48 12,920,486 19.933 3.55%
2018-08-17 0 23.95 23.95 24.00 23.70 24.70 6,243,069 150,548,819 24.115 19.62 19.62 19.66 19.41 20.23 7,622,700 19.750 -0.62%
2018-08-16 0 24.10 24.05 24.10 23.45 24.75 13,900,972 333,253,371 23.973 19.74 19.70 19.74 19.21 20.27 16,972,893 19.634 -1.83%
2018-08-15 0 24.55 24.45 24.55 24.30 25.70 7,821,293 193,134,303 24.693 20.11 20.02 20.11 19.90 21.05 9,549,690 20.224 -4.29%
2018-08-14 0 25.65 25.65 25.70 25.15 26.35 4,916,400 125,446,934 25.516 21.01 21.01 21.05 20.60 21.58 6,002,856 20.898 -1.91%
2018-08-13 0 26.15 26.10 26.15 26.00 26.65 4,728,371 124,162,773 26.259 21.42 21.38 21.42 21.29 21.83 5,773,275 21.506 -3.51%
2018-08-10 0 27.10 27.05 27.10 26.50 27.20 7,157,689 192,452,039 26.887 22.20 22.15 22.20 21.70 22.28 8,739,438 22.021 1.69%
2018-08-09 0 26.65 26.60 26.65 25.20 26.95 6,664,759 176,605,442 26.498 21.83 21.79 21.83 20.64 22.07 8,137,578 21.702 3.70%
2018-08-08 0 25.70 25.65 25.70 25.55 26.30 4,498,043 116,040,582 25.798 21.05 21.01 21.05 20.93 21.54 5,492,048 21.129 -0.96%
2018-08-07 0 25.95 25.95 26.00 25.05 26.15 7,661,335 197,414,154 25.768 21.25 21.25 21.29 20.52 21.42 9,354,383 21.104 4.64%
2018-08-06 0 24.80 24.80 24.85 24.65 25.85 6,653,955 167,043,967 25.104 20.31 20.31 20.35 20.19 21.17 8,124,386 20.561 -1.59%
2018-08-03 0 25.20 25.10 25.20 25.00 25.70 8,640,887 218,365,661 25.271 20.64 20.56 20.64 20.48 21.05 10,550,402 20.697 -0.59%
2018-08-02 0 25.35 25.35 25.40 25.05 26.50 9,910,300 252,872,542 25.516 20.76 20.76 20.80 20.52 21.70 12,100,338 20.898 -3.98%
2018-08-01 0 26.40 26.35 26.40 26.15 27.50 6,335,509 168,799,624 26.643 21.62 21.58 21.62 21.42 22.52 7,735,568 21.821 -1.68%
2018-07-31 0 26.85 26.80 26.85 26.60 27.90 6,489,773 174,838,491 26.941 21.99 21.95 21.99 21.79 22.85 7,923,922 22.065 -2.89%
2018-07-30 0 27.65 27.60 27.65 27.10 27.95 5,389,803 148,406,892 27.535 22.65 22.60 22.65 22.20 22.89 6,580,874 22.551 -0.36%
2018-07-27 0 27.75 27.75 27.80 27.25 27.85 2,271,400 62,735,106 27.620 22.73 22.73 22.77 22.32 22.81 2,773,348 22.621 0.36%
2018-07-26 0 27.65 27.60 27.65 26.95 28.20 7,180,415 196,912,295 27.424 22.65 22.60 22.65 22.07 23.10 8,767,186 22.460 -1.07%
2018-07-25 0 27.95 27.90 27.95 27.70 28.80 9,409,909 265,040,456 28.166 22.89 22.85 22.89 22.69 23.59 11,489,368 23.068 -1.24%
2018-07-24 0 28.30 28.20 28.30 27.40 28.40 14,412,672 404,335,917 28.054 23.18 23.10 23.18 22.44 23.26 17,597,671 22.977 4.43%
2018-07-23 0 27.10 27.10 27.15 26.55 27.70 16,895,346 456,228,599 27.003 22.20 22.20 22.24 21.74 22.69 20,628,982 22.116 4.23%
2018-07-20 0 26.00 26.00 26.15 24.40 26.25 16,026,518 408,799,350 25.508 21.29 21.29 21.42 19.98 21.50 19,568,155 20.891 2.36%
2018-07-19 0 25.40 25.35 25.40 25.20 26.20 5,084,557 130,558,639 25.677 20.80 20.76 20.80 20.64 21.46 6,208,173 21.030 0.00%
2018-07-18 0 25.40 25.35 25.40 24.90 25.95 3,637,745 92,393,710 25.399 20.80 20.76 20.80 20.39 21.25 4,441,636 20.802 0.00%
2018-07-17 0 25.40 25.40 25.45 25.15 26.05 7,080,850 179,071,853 25.290 20.80 20.80 20.84 20.60 21.34 8,645,619 20.712 -0.97%
2018-07-16 0 25.65 25.65 25.70 25.25 26.30 3,765,200 96,363,694 25.593 21.01 21.01 21.05 20.68 21.54 4,597,257 20.961 -0.97%
2018-07-13 0 25.90 25.90 26.00 25.90 26.75 3,169,759 82,513,448 26.031 21.21 21.21 21.29 21.21 21.91 3,870,231 21.320 -1.33%
2018-07-12 0 26.25 26.25 26.30 25.40 26.85 9,713,613 256,942,834 26.452 21.50 21.50 21.54 20.80 21.99 11,860,186 21.664 2.14%
2018-07-11 0 25.70 25.55 25.70 24.80 25.70 6,237,497 158,275,220 25.375 21.05 20.93 21.05 20.31 21.05 7,615,897 20.782 0.39%
2018-07-10 0 25.60 25.50 25.60 25.15 25.70 8,343,463 212,356,003 25.452 20.97 20.88 20.97 20.60 21.05 10,187,252 20.845 2.40%
2018-07-09 0 25.00 25.00 25.10 24.30 25.90 12,631,500 320,500,350 25.373 20.48 20.48 20.56 19.90 21.21 15,422,885 20.781 5.26%
2018-07-06 0 23.75 23.75 23.80 23.10 24.40 7,723,263 183,494,097 23.759 19.45 19.45 19.49 18.92 19.98 9,429,996 19.459 0.85%
2018-07-05 0 23.55 23.50 23.55 23.10 24.25 13,733,147 324,570,523 23.634 19.29 19.25 19.29 18.92 19.86 16,767,981 19.357 0.21%
2018-07-04 0 23.50 23.45 23.50 23.10 24.90 10,338,559 244,893,497 23.687 19.25 19.21 19.25 18.92 20.39 12,623,236 19.400 -3.29%
2018-07-03 0 24.30 24.25 24.30 23.50 25.35 17,889,300 429,038,988 23.983 19.90 19.86 19.90 19.25 20.76 21,842,586 19.642 -1.02%
2018-06-29 0 24.55 24.50 24.55 23.50 25.10 13,044,000 319,863,511 24.522 20.11 20.07 20.11 19.25 20.56 15,926,542 20.084 3.37%
2018-06-28 0 23.85 23.85 24.00 23.55 24.70 10,759,245 258,813,043 24.055 19.45 19.45 19.57 19.21 20.14 13,192,201 19.619 -2.25%
2018-06-27 0 24.40 24.30 24.40 24.15 26.25 18,947,828 466,251,373 24.607 19.90 19.82 19.90 19.70 21.41 23,232,444 20.069 -5.43%
2018-06-26 0 25.80 25.65 25.80 24.85 26.10 10,026,435 255,351,931 25.468 21.04 20.92 21.04 20.27 21.29 12,293,683 20.771 -0.58%
2018-06-25 0 25.95 25.95 26.00 25.85 27.40 7,048,772 185,832,483 26.364 21.16 21.16 21.20 21.08 22.35 8,642,690 21.502 -3.89%
2018-06-22 0 27.00 27.00 27.10 26.30 27.30 6,387,196 171,697,809 26.882 22.02 22.02 22.10 21.45 22.27 7,831,514 21.924 0.75%
2018-06-21 0 26.80 26.75 26.80 26.60 27.90 10,769,350 289,875,095 26.917 21.86 21.82 21.86 21.69 22.75 13,204,591 21.953 -2.37%
2018-06-20 0 27.45 27.45 27.50 27.25 28.00 8,193,444 226,029,850 27.587 22.39 22.39 22.43 22.22 22.84 10,046,203 22.499 -0.36%
2018-06-19 0 27.55 27.50 27.55 27.20 28.30 13,935,940 384,286,962 27.575 22.47 22.43 22.47 22.18 23.08 17,087,233 22.490 -4.84%
2018-06-15 0 28.95 28.95 29.00 28.75 29.30 9,336,250 270,308,395 28.953 23.61 23.61 23.65 23.45 23.90 11,447,429 23.613 -0.86%
2018-06-14 0 29.20 29.20 29.25 28.50 29.50 13,044,926 379,716,868 29.108 23.81 23.81 23.86 23.24 24.06 15,994,736 23.740 1.39%
2018-06-13 0 28.80 28.80 28.85 28.55 29.25 8,044,930 232,010,919 28.839 23.49 23.49 23.53 23.28 23.86 9,864,106 23.521 -0.35%
2018-06-12 0 28.90 28.90 28.95 28.45 29.25 4,003,959 115,886,103 28.943 23.57 23.57 23.61 23.20 23.86 4,909,362 23.605 0.70%
2018-06-11 0 28.70 28.70 28.75 28.20 29.20 5,691,750 163,672,435 28.756 23.41 23.41 23.45 23.00 23.81 6,978,809 23.453 0.00%
2018-06-08 0 28.70 28.70 28.75 28.20 29.65 10,885,908 312,703,008 28.725 23.41 23.41 23.45 23.00 24.18 13,347,506 23.428 -2.38%
2018-06-07 0 29.40 29.35 29.40 28.80 29.75 19,403,123 571,988,767 29.479 23.98 23.94 23.98 23.49 24.26 23,790,694 24.043 1.38%
2018-06-06 0 29.00 29.00 29.05 28.65 29.05 7,306,800 210,660,054 28.831 23.65 23.65 23.69 23.37 23.69 8,959,065 23.514 0.35%
2018-06-05 0 28.90 28.85 28.90 28.55 29.55 6,910,078 200,195,032 28.971 23.57 23.53 23.57 23.28 24.10 8,472,633 23.628 1.05%
2018-06-04 0 28.60 28.60 28.65 27.90 29.15 9,185,566 264,538,026 28.799 23.33 23.33 23.37 22.75 23.77 11,262,671 23.488 2.14%
2018-06-01 0 28.00 27.90 28.00 27.40 28.15 4,710,570 130,586,256 27.722 22.84 22.75 22.84 22.35 22.96 5,775,757 22.609 -0.53%
2018-05-31 0 28.15 28.10 28.15 27.30 28.15 10,618,322 296,731,168 27.945 22.96 22.92 22.96 22.27 22.96 13,019,412 22.791 4.26%
2018-05-30 0 27.00 27.00 27.05 26.30 27.05 7,773,509 207,581,317 26.704 22.02 22.02 22.06 21.45 22.06 9,531,310 21.779 -1.46%
2018-05-29 0 27.40 27.35 27.40 27.30 27.80 3,916,168 107,373,720 27.418 22.35 22.31 22.35 22.27 22.67 4,801,719 22.362 -1.62%
2018-05-28 0 27.85 27.85 27.90 27.60 28.30 1,394,720 38,960,506 27.934 22.71 22.71 22.75 22.51 23.08 1,710,104 22.783 0.00%
2018-05-25 0 27.85 27.85 27.90 27.60 28.15 1,812,400 50,568,600 27.901 22.71 22.71 22.75 22.51 22.96 2,222,233 22.756 -0.71%
2018-05-24 0 28.05 28.05 28.10 27.65 28.25 3,935,000 110,037,905 27.964 22.88 22.88 22.92 22.55 23.04 4,824,810 22.807 0.72%
2018-05-23 0 27.85 27.85 27.95 27.85 28.70 6,900,515 194,491,067 28.185 22.71 22.71 22.80 22.71 23.41 8,460,908 22.987 -4.30%
2018-05-21 0 29.10 29.05 29.10 28.50 29.45 11,338,154 330,352,707 29.136 23.73 23.69 23.73 23.24 24.02 13,902,017 23.763 3.01%
2018-05-18 0 28.25 28.25 28.30 27.20 28.60 5,722,865 161,342,418 28.193 23.04 23.04 23.08 22.18 23.33 7,016,959 22.993 2.73%
2018-05-17 0 27.50 27.45 27.50 27.30 28.70 9,207,029 254,735,546 27.668 22.43 22.39 22.43 22.27 23.41 11,288,987 22.565 -3.17%
2018-05-16 0 28.40 28.35 28.40 28.00 28.80 6,308,022 179,204,268 28.409 23.16 23.12 23.16 22.84 23.49 7,734,436 23.170 -1.05%
2018-05-15 0 28.70 28.60 28.70 28.25 29.15 8,321,200 238,187,421 28.624 23.41 23.33 23.41 23.04 23.77 10,202,848 23.345 -1.54%
2018-05-14 0 29.15 29.05 29.15 28.55 29.85 14,290,932 419,204,506 29.334 23.77 23.69 23.77 23.28 24.34 17,522,498 23.924 2.28%
2018-05-11 0 28.50 28.50 28.55 27.60 28.70 13,577,096 385,352,449 28.383 23.24 23.24 23.28 22.51 23.41 16,647,244 23.148 2.70%
2018-05-10 0 27.75 27.75 27.80 27.65 28.30 7,315,300 204,087,906 27.899 22.63 22.63 22.67 22.55 23.08 8,969,487 22.754 -0.72%
2018-05-09 0 27.95 27.80 27.95 27.30 28.10 16,081,010 447,282,846 27.814 22.80 22.67 22.80 22.27 22.92 19,717,361 22.685 0.54%
2018-05-08 0 27.80 27.80 27.85 26.20 28.20 17,484,830 485,736,645 27.780 22.67 22.67 22.71 21.37 23.00 21,438,623 22.657 6.31%
2018-05-07 0 26.15 26.15 26.20 25.05 26.65 10,796,284 284,398,829 26.342 21.33 21.33 21.37 20.43 21.74 13,237,616 21.484 4.39%
2018-05-04 0 25.05 25.05 25.15 25.05 25.70 5,409,200 136,644,337 25.261 20.43 20.43 20.51 20.43 20.96 6,632,366 20.603 -1.57%
2018-05-03 0 25.45 25.45 25.50 25.25 26.15 8,341,632 213,280,276 25.568 20.76 20.76 20.80 20.59 21.33 10,227,900 20.853 -3.42%
2018-05-02 0 26.35 26.30 26.35 25.90 26.60 8,509,708 223,036,131 26.210 21.49 21.45 21.49 21.12 21.69 10,433,983 21.376 -0.94%
2018-04-30 0 26.60 26.55 26.60 24.95 26.70 12,167,053 318,976,253 26.216 21.69 21.65 21.69 20.35 21.78 14,918,353 21.381 6.19%
2018-04-27 0 25.05 25.00 25.05 24.50 25.30 4,881,220 121,140,231 24.818 20.43 20.39 20.43 19.98 20.63 5,984,996 20.241 1.62%
2018-04-26 0 24.65 24.60 24.65 24.50 25.70 7,250,131 179,877,085 24.810 20.10 20.06 20.10 19.98 20.96 8,889,582 20.235 -3.90%
2018-04-25 0 25.65 25.65 25.70 25.15 25.85 6,400,900 163,728,975 25.579 20.92 20.92 20.96 20.51 21.08 7,848,317 20.862 -0.58%
2018-04-24 0 25.80 25.80 25.90 25.40 26.30 12,049,842 312,559,828 25.939 21.04 21.04 21.12 20.72 21.45 14,774,637 21.155 2.58%
2018-04-23 0 25.15 25.15 25.20 24.15 25.55 6,687,186 168,147,077 25.145 20.51 20.51 20.55 19.70 20.84 8,199,340 20.507 1.62%
2018-04-20 0 24.75 24.70 24.75 24.45 25.20 5,581,237 138,077,666 24.740 20.19 20.14 20.19 19.94 20.55 6,843,306 20.177 -0.40%
2018-04-19 0 24.85 24.80 24.85 24.10 25.25 10,394,478 257,795,210 24.801 20.27 20.23 20.27 19.66 20.59 12,744,950 20.227 3.11%
2018-04-18 0 24.10 24.05 24.10 23.35 24.60 10,617,411 254,073,113 23.930 19.66 19.61 19.66 19.04 20.06 13,018,295 19.517 1.05%
2018-04-17 0 23.85 23.85 23.90 23.70 24.90 9,844,191 238,123,620 24.189 19.45 19.45 19.49 19.33 20.31 12,070,229 19.728 -2.85%
2018-04-16 0 24.55 24.55 24.60 24.25 25.75 11,127,400 274,190,530 24.641 20.02 20.02 20.06 19.78 21.00 13,643,606 20.097 -4.47%
2018-04-13 0 25.70 25.70 25.75 25.45 26.45 7,495,200 194,206,509 25.911 20.96 20.96 21.00 20.76 21.57 9,190,067 21.132 0.59%
2018-04-12 0 25.55 25.55 25.60 25.35 26.35 8,667,088 222,792,814 25.706 20.84 20.84 20.88 20.67 21.49 10,626,951 20.965 -2.67%
2018-04-11 0 26.25 26.20 26.25 25.90 26.85 8,962,701 235,171,072 26.239 21.41 21.37 21.41 21.12 21.90 10,989,410 21.400 -0.19%
2018-04-10 0 26.30 26.25 26.30 24.20 26.55 22,727,883 583,309,169 25.665 21.45 21.41 21.45 19.74 21.65 27,867,272 20.932 8.23%
2018-04-09 0 24.30 24.25 24.30 23.90 25.30 22,395,137 544,508,493 24.314 19.82 19.78 19.82 19.49 20.63 27,459,283 19.830 -2.02%
2018-04-06 0 24.80 24.75 24.80 24.30 25.55 8,462,744 211,760,416 25.023 20.23 20.19 20.23 19.82 20.84 10,376,399 20.408 -0.40%
2018-04-04 0 24.90 24.85 24.90 24.75 26.40 10,002,686 253,800,399 25.373 20.31 20.27 20.31 20.19 21.53 12,264,564 20.694 -4.78%
2018-04-03 0 26.15 26.15 26.20 25.30 26.45 6,489,891 167,673,731 25.836 21.33 21.33 21.37 20.63 21.57 7,957,431 21.071 0.77%
2018-03-29 0 25.95 25.90 25.95 25.80 27.15 25,548,214 668,113,954 26.151 21.16 21.12 21.16 21.04 22.14 31,325,356 21.328 -3.35%
2018-03-28 0 26.85 26.80 26.85 26.50 27.95 15,150,730 412,743,678 27.242 21.90 21.86 21.90 21.61 22.80 18,576,720 22.218 -4.96%
2018-03-27 0 28.25 28.25 28.30 27.45 28.55 11,778,230 331,100,193 28.111 23.04 23.04 23.08 22.39 23.28 14,441,606 22.927 3.48%
2018-03-26 0 27.30 27.30 27.35 26.35 27.55 25,154,442 680,065,061 27.036 22.27 22.27 22.31 21.49 22.47 30,842,541 22.050 1.49%
2018-03-23 0 26.90 26.85 26.90 25.70 27.05 21,056,463 557,052,658 26.455 21.94 21.90 21.94 20.96 22.06 25,817,899 21.576 -3.24%
2018-03-22 0 27.80 27.80 27.85 27.35 29.35 15,892,287 444,378,448 27.962 22.67 22.67 22.71 22.31 23.94 19,485,963 22.805 -4.47%
2018-03-21 0 29.10 28.95 29.10 28.80 31.10 12,176,445 359,806,921 29.549 23.73 23.61 23.73 23.49 25.36 14,929,868 24.100 -4.12%
2018-03-20 0 30.35 30.25 30.35 30.10 30.85 6,344,100 192,701,230 30.375 24.75 24.67 24.75 24.55 25.16 7,778,673 24.773 -1.14%
2018-03-19 0 30.70 30.70 30.75 30.00 30.95 6,461,456 198,075,868 30.655 25.04 25.04 25.08 24.47 25.24 7,922,566 25.001 0.99%
2018-03-16 0 30.40 30.35 30.40 29.75 31.35 13,347,531 405,945,535 30.414 24.79 24.75 24.79 24.26 25.57 16,365,769 24.805 -0.49%
2018-03-15 0 30.55 30.55 30.65 29.35 30.75 5,857,133 177,666,397 30.333 24.92 24.92 25.00 23.94 25.08 7,181,589 24.739 1.50%
2018-03-14 0 30.10 30.05 30.10 29.55 30.30 5,059,786 150,694,211 29.783 24.55 24.51 24.55 24.10 24.71 6,203,940 24.290 -1.15%
2018-03-13 0 30.45 30.40 30.45 30.20 31.00 4,351,242 133,074,675 30.583 24.83 24.79 24.83 24.63 25.28 5,335,175 24.943 -0.49%
2018-03-12 0 30.60 30.55 30.60 30.05 30.70 7,706,889 234,227,616 30.392 24.96 24.92 24.96 24.51 25.04 9,449,625 24.787 2.34%
2018-03-09 0 29.90 29.85 29.90 29.40 30.10 7,218,129 216,061,654 29.933 24.39 24.34 24.39 23.98 24.55 8,850,343 24.413 2.22%
2018-03-08 0 29.25 29.25 29.35 28.90 29.70 10,023,810 294,221,534 29.352 23.86 23.86 23.94 23.57 24.22 12,290,464 23.939 1.92%
2018-03-07 0 28.70 28.70 28.80 28.60 30.15 8,911,326 259,134,461 29.079 23.41 23.41 23.49 23.33 24.59 10,926,418 23.716 -1.88%
2018-03-06 0 29.25 29.25 29.30 28.30 29.55 10,686,663 310,068,424 29.015 23.86 23.86 23.90 23.08 24.10 13,103,206 23.664 5.22%
2018-03-05 0 27.80 27.75 27.80 27.30 28.95 12,519,072 350,377,908 27.988 22.67 22.63 22.67 22.27 23.61 15,349,973 22.826 -2.46%
2018-03-02 0 28.50 28.45 28.50 28.40 29.15 8,587,682 247,406,345 28.809 23.24 23.20 23.24 23.16 23.77 10,529,589 23.496 -4.52%
2018-03-01 0 29.85 29.85 29.90 29.10 30.35 10,161,800 301,627,730 29.683 24.34 24.34 24.39 23.73 24.75 12,459,658 24.208 -1.16%
2018-02-28 0 30.20 30.15 30.20 29.90 30.55 8,156,460 246,341,425 30.202 24.63 24.59 24.63 24.39 24.92 10,000,856 24.632 -1.31%
2018-02-27 0 30.60 30.55 30.60 30.40 31.75 7,190,577 222,339,901 30.921 24.96 24.92 24.96 24.79 25.89 8,816,561 25.218 -2.24%
2018-02-26 0 31.30 31.25 31.30 30.25 31.55 16,306,745 506,844,773 31.082 25.53 25.49 25.53 24.67 25.73 19,994,141 25.350 2.29%
2018-02-23 0 30.60 30.55 30.60 30.00 31.15 11,092,121 340,885,970 30.732 24.96 24.92 24.96 24.47 25.41 13,600,349 25.065 2.68%
2018-02-22 0 29.80 29.80 29.85 29.40 30.65 10,923,229 328,574,849 30.080 24.30 24.30 24.34 23.98 25.00 13,393,266 24.533 -2.30%
2018-02-21 0 30.50 30.50 30.55 29.30 30.60 4,551,887 136,978,691 30.093 24.88 24.88 24.92 23.90 24.96 5,581,192 24.543 3.39%
2018-02-20 0 29.50 29.45 29.50 29.00 30.30 4,314,625 128,346,269 29.747 24.06 24.02 24.06 23.65 24.71 5,290,278 24.261 -1.99%
2018-02-15 0 30.10 30.10 30.15 29.45 30.50 3,280,500 98,668,720 30.077 24.55 24.55 24.59 24.02 24.88 4,022,310 24.530 3.79%
2018-02-14 0 29.00 29.00 29.10 28.10 29.20 5,346,345 153,782,943 28.764 23.65 23.65 23.73 22.92 23.81 6,555,298 23.459 2.29%
2018-02-13 0 28.35 28.35 28.40 28.20 29.20 6,991,868 200,380,416 28.659 23.12 23.12 23.16 23.00 23.81 8,572,918 23.374 1.61%
2018-02-12 0 27.90 27.90 28.05 27.35 28.70 14,157,240 397,787,330 28.098 22.75 22.75 22.88 22.31 23.41 17,358,575 22.916 1.45%
2018-02-09 0 27.50 27.45 27.50 26.40 27.55 26,606,897 718,536,366 27.006 22.43 22.39 22.43 21.53 22.47 32,623,436 22.025 -4.68%
2018-02-08 0 28.85 28.85 28.95 28.70 30.00 13,941,746 406,221,005 29.137 23.53 23.53 23.61 23.41 24.47 17,094,352 23.763 -2.20%
2018-02-07 0 29.50 29.45 29.50 29.30 32.10 17,065,145 520,964,273 30.528 24.06 24.02 24.06 23.90 26.18 20,924,036 24.898 -3.75%
2018-02-06 0 30.65 30.65 30.80 30.40 32.00 22,220,122 693,096,996 31.192 25.00 25.00 25.12 24.79 26.10 27,244,692 25.440 -8.23%
2018-02-05 0 33.40 33.40 33.55 31.65 33.85 11,079,702 367,061,330 33.129 27.24 27.24 27.36 25.81 27.61 13,585,122 27.019 0.00%
2018-02-02 0 33.40 33.40 33.45 32.10 33.80 9,688,215 323,548,355 33.396 27.24 27.24 27.28 26.18 27.57 11,878,982 27.237 1.98%
2018-02-01 0 32.75 32.75 32.80 32.75 34.30 8,701,443 291,236,968 33.470 26.71 26.71 26.75 26.71 27.97 10,669,074 27.297 -3.11%
2018-01-31 0 33.80 33.75 33.80 31.50 33.90 13,322,462 442,870,498 33.242 27.57 27.53 27.57 25.69 27.65 16,335,031 27.112 4.81%
2018-01-30 0 32.25 32.25 32.30 31.85 33.20 14,622,586 474,360,583 32.440 26.30 26.30 26.34 25.98 27.08 17,929,148 26.458 -1.98%
2018-01-29 0 32.90 32.85 32.90 32.60 34.25 14,076,740 468,197,078 33.260 26.83 26.79 26.83 26.59 27.93 17,259,871 27.126 -1.94%
2018-01-26 0 33.55 33.50 33.55 33.00 33.95 12,400,978 414,731,139 33.443 27.36 27.32 27.36 26.91 27.69 15,205,174 27.276 0.75%
2018-01-25 0 33.30 33.30 33.40 32.30 34.70 13,823,952 458,979,565 33.202 27.16 27.16 27.24 26.34 28.30 16,949,921 27.079 -2.92%
2018-01-24 0 34.30 34.25 34.30 34.20 35.70 8,495,243 293,721,186 34.575 27.97 27.93 27.97 27.89 29.12 10,416,247 28.198 -3.11%
2018-01-23 0 35.40 35.30 35.40 34.70 36.10 14,513,387 513,122,289 35.355 28.87 28.79 28.87 28.30 29.44 17,795,256 28.835 2.61%
2018-01-22 0 34.50 34.40 34.50 33.65 34.80 13,583,892 467,354,253 34.405 28.14 28.06 28.14 27.44 28.38 16,655,577 28.060 -0.58%
2018-01-19 0 34.70 34.65 34.70 34.30 35.20 8,740,554 303,806,357 34.758 28.30 28.26 28.30 27.97 28.71 10,717,030 28.348 -1.00%
2018-01-18 0 35.05 35.05 35.10 34.20 35.85 11,798,829 414,087,871 35.096 28.59 28.59 28.63 27.89 29.24 14,466,863 28.623 1.74%
2018-01-17 0 34.45 34.40 34.45 33.55 34.80 12,888,460 443,032,398 34.374 28.10 28.06 28.10 27.36 28.38 15,802,889 28.035 0.44%
2018-01-16 0 34.30 34.15 34.30 32.25 34.30 14,796,030 496,033,697 33.525 27.97 27.85 27.97 26.30 27.97 18,141,812 27.342 5.21%
2018-01-15 0 32.60 32.60 32.65 31.95 33.45 16,465,866 540,716,931 32.839 26.59 26.59 26.63 26.06 27.28 20,189,243 26.782 1.87%
2018-01-12 0 32.00 31.95 32.00 30.40 32.20 14,130,818 444,086,186 31.427 26.10 26.06 26.10 24.79 26.26 17,326,178 25.631 5.26%
2018-01-11 0 30.40 30.40 30.45 30.25 31.15 7,299,824 222,712,402 30.509 24.79 24.79 24.83 24.67 25.41 8,950,512 24.883 -1.62%
2018-01-10 0 30.90 30.85 30.90 30.65 31.80 9,138,416 283,636,605 31.038 25.20 25.16 25.20 25.00 25.94 11,204,859 25.314 -2.52%
2018-01-09 0 31.70 31.60 31.70 30.70 31.80 13,380,469 420,235,842 31.407 25.85 25.77 25.85 25.04 25.94 16,406,155 25.615 2.59%
2018-01-08 0 30.90 30.90 30.95 29.70 31.00 12,442,050 377,318,199 30.326 25.20 25.20 25.24 24.22 25.28 15,255,534 24.733 1.98%
2018-01-05 0 30.30 30.30 30.35 29.90 31.55 15,447,254 469,421,935 30.389 24.71 24.71 24.75 24.39 25.73 18,940,296 24.784 -3.35%
2018-01-04 0 31.35 31.30 31.35 30.30 31.60 11,353,559 353,491,134 31.135 25.57 25.53 25.57 24.71 25.77 13,920,906 25.393 1.13%
2018-01-03 0 31.00 30.95 31.00 30.05 31.25 14,701,748 453,394,910 30.840 25.28 25.24 25.28 24.51 25.49 18,026,211 25.152 1.47%
2018-01-02 0 30.55 30.50 30.55 29.15 30.70 9,297,642 281,361,041 30.262 24.92 24.88 24.92 23.77 25.04 11,400,090 24.681 4.27%
2017-12-29 0 29.30 29.25 29.30 28.90 29.60 4,243,442 123,968,849 29.214 23.90 23.86 23.90 23.57 24.14 5,202,999 23.826 0.34%
2017-12-28 0 29.20 29.15 29.20 28.65 29.20 5,210,051 151,017,336 28.986 23.81 23.77 23.81 23.37 23.81 6,388,184 23.640 1.74%
2017-12-27 0 28.70 28.70 28.75 28.45 29.80 8,324,298 240,487,551 28.890 23.41 23.41 23.45 23.20 24.30 10,206,647 23.562 -3.20%
2017-12-22 0 29.65 29.55 29.65 29.40 30.10 6,822,314 202,968,219 29.751 24.18 24.10 24.18 23.98 24.55 8,365,024 24.264 0.00%
2017-12-21 0 29.65 29.60 29.65 28.90 29.85 7,449,800 220,556,767 29.606 24.18 24.14 24.18 23.57 24.34 9,134,401 24.146 2.60%
2017-12-20 0 28.90 28.85 28.90 28.80 29.80 5,931,152 173,427,791 29.240 23.57 23.53 23.57 23.49 24.30 7,272,346 23.848 -1.70%
2017-12-19 0 29.40 29.35 29.40 28.40 29.75 8,487,034 249,265,615 29.370 23.98 23.94 23.98 23.16 24.26 10,406,182 23.954 4.07%
2017-12-18 0 28.25 28.25 28.30 28.20 28.80 3,515,065 99,861,665 28.410 23.04 23.04 23.08 23.00 23.49 4,309,916 23.170 0.71%
2017-12-15 0 28.05 28.05 28.10 28.05 29.05 9,775,756 277,558,549 28.393 22.88 22.88 22.92 22.88 23.69 11,986,319 23.156 -2.77%
2017-12-14 0 28.85 28.65 28.85 28.25 29.20 11,047,511 316,225,552 28.624 23.53 23.37 23.53 23.04 23.81 13,545,652 23.345 1.23%
2017-12-13 0 28.50 28.50 28.55 27.90 28.95 12,433,752 352,624,640 28.360 23.24 23.24 23.28 22.75 23.61 15,245,359 23.130 -1.04%
2017-12-12 0 28.80 28.60 28.80 28.45 30.00 11,550,346 334,564,098 28.966 23.49 23.33 23.49 23.20 24.47 14,162,191 23.624 -2.54%
2017-12-11 0 29.55 29.45 29.55 27.80 29.70 20,085,044 585,006,260 29.126 24.10 24.02 24.10 22.67 24.22 24,626,815 23.755 3.50%
2017-12-08 0 28.55 28.50 28.55 27.25 29.05 14,937,650 421,651,394 28.227 23.28 23.24 23.28 22.22 23.69 18,315,456 23.022 4.39%
2017-12-07 0 27.35 27.35 27.45 26.45 28.30 17,257,768 473,376,232 27.430 22.31 22.31 22.39 21.57 23.08 21,160,216 22.371 -0.91%
2017-12-06 0 27.60 27.50 27.60 27.25 29.65 23,418,062 652,148,827 27.848 22.51 22.43 22.51 22.22 24.18 28,713,519 22.712 -5.96%
2017-12-05 0 29.35 29.35 29.40 29.00 30.25 9,981,972 296,126,977 29.666 23.94 23.94 23.98 23.65 24.67 12,239,166 24.195 -0.51%
2017-12-04 0 29.50 29.45 29.50 27.95 29.80 37,477,294 1,088,100,456 29.034 24.06 24.02 24.06 22.80 24.30 45,951,923 23.679 2.97%
2017-12-01 0 28.65 28.65 28.75 28.50 30.05 14,229,287 413,977,918 29.093 23.37 23.37 23.45 23.24 24.51 17,446,913 23.728 -2.88%
2017-11-30 0 29.50 29.45 29.50 29.00 30.60 25,881,937 764,737,365 29.547 24.06 24.02 24.06 23.65 24.96 31,734,543 24.098 -5.14%
2017-11-29 0 31.10 31.05 31.10 30.75 31.90 11,920,959 373,185,241 31.305 25.36 25.32 25.36 25.08 26.02 14,616,610 25.532 0.32%
2017-11-28 0 31.00 31.00 31.05 29.90 31.80 17,025,444 524,469,474 30.805 25.28 25.28 25.32 24.39 25.94 20,875,357 25.124 -2.21%
2017-11-27 0 31.70 31.70 31.80 31.10 32.90 15,107,028 480,258,299 31.790 25.85 25.85 25.94 25.36 26.83 18,523,135 25.927 -3.79%
2017-11-24 0 32.95 32.90 32.95 29.95 32.95 30,800,324 981,169,070 31.856 26.87 26.83 26.87 24.43 26.87 37,765,110 25.981 8.75%
2017-11-23 0 30.30 30.30 30.40 30.05 32.05 17,761,751 554,007,028 31.191 24.71 24.71 24.79 24.51 26.14 21,778,163 25.439 -4.87%
2017-11-22 0 31.85 31.80 31.85 31.25 32.80 20,441,067 653,456,874 31.968 25.98 25.94 25.98 25.49 26.75 25,063,345 26.072 -1.09%
2017-11-21 0 32.20 32.15 32.20 29.00 32.20 27,176,283 843,335,544 31.032 26.26 26.22 26.26 23.65 26.26 33,321,575 25.309 11.03%
2017-11-20 0 29.00 28.95 29.00 28.60 29.80 13,589,457 395,052,250 29.070 23.65 23.61 23.65 23.33 24.30 16,662,401 23.709 -0.68%
2017-11-17 0 29.20 29.20 29.25 28.90 30.20 19,652,225 578,519,268 29.438 23.81 23.81 23.86 23.57 24.63 24,096,124 24.009 -0.85%
2017-11-16 0 29.45 29.45 29.50 27.55 30.05 23,065,552 678,308,452 29.408 24.02 24.02 24.06 22.47 24.51 28,281,297 23.984 5.37%
2017-11-15 0 27.95 27.95 28.00 27.65 29.15 11,062,460 314,158,837 28.399 22.80 22.80 22.84 22.55 23.77 13,563,981 23.161 -2.95%
2017-11-14 0 28.80 28.80 28.85 28.35 29.35 11,920,755 345,764,630 29.005 23.49 23.49 23.53 23.12 23.94 14,616,360 23.656 0.00%
2017-11-13 0 28.80 28.80 28.85 28.50 29.50 18,277,103 529,918,557 28.994 23.49 23.49 23.53 23.24 24.06 22,410,050 23.646 -0.86%
2017-11-10 0 29.05 29.00 29.05 27.70 29.15 19,681,989 567,262,363 28.821 23.69 23.65 23.69 22.59 23.77 24,132,619 23.506 3.38%
2017-11-09 0 28.10 28.10 28.15 27.30 28.45 21,071,880 591,820,613 28.086 22.92 22.92 22.96 22.27 23.20 25,836,802 22.906 3.12%
2017-11-08 0 27.25 27.25 27.30 26.70 28.10 15,799,173 436,035,910 27.599 22.22 22.22 22.27 21.78 22.92 19,371,793 22.509 1.49%
2017-11-07 0 26.85 26.85 26.90 26.30 27.25 8,568,585 230,862,519 26.943 21.90 21.90 21.94 21.45 22.22 10,506,174 21.974 1.90%
2017-11-06 0 26.35 26.35 26.40 26.20 26.80 10,890,907 287,603,315 26.408 21.49 21.49 21.53 21.37 21.86 13,353,635 21.537 -1.68%
2017-11-03 0 26.80 26.80 26.85 26.45 26.95 5,913,543 158,190,309 26.751 21.86 21.86 21.90 21.57 21.98 7,250,755 21.817 0.56%
2017-11-02 0 26.65 26.60 26.65 26.15 26.90 9,920,709 264,093,271 26.620 21.74 21.69 21.74 21.33 21.94 12,164,049 21.711 1.52%
2017-11-01 0 26.25 26.20 26.25 25.75 26.60 10,101,894 264,656,870 26.199 21.41 21.37 21.41 21.00 21.69 12,386,205 21.367 2.14%
2017-10-31 0 25.70 25.65 25.70 25.15 26.10 10,979,647 282,621,823 25.741 20.96 20.92 20.96 20.51 21.29 13,462,442 20.993 2.39%
2017-10-30 0 25.10 25.10 25.25 25.10 26.20 13,826,090 352,686,587 25.509 20.47 20.47 20.59 20.47 21.37 16,952,543 20.804 -2.90%
2017-10-27 0 25.85 25.85 25.95 25.70 26.50 9,990,892 260,405,606 26.064 21.08 21.08 21.16 20.96 21.61 12,250,103 21.257 0.39%
2017-10-26 0 25.75 25.75 25.80 25.00 25.95 10,809,264 278,616,637 25.776 21.00 21.00 21.04 20.39 21.16 13,253,531 21.022 1.38%
2017-10-25 0 25.40 25.35 25.40 24.85 25.55 8,632,786 218,498,571 25.310 20.72 20.67 20.72 20.27 20.84 10,584,892 20.642 2.42%
2017-10-24 0 24.80 24.80 24.85 24.65 25.15 12,076,642 300,623,296 24.893 20.23 20.23 20.27 20.10 20.51 14,807,497 20.302 -0.40%
2017-10-23 0 24.90 24.90 24.95 24.60 25.15 16,387,390 408,466,517 24.926 20.31 20.31 20.35 20.06 20.51 20,093,022 20.329 1.22%
2017-10-20 0 24.60 24.60 24.65 24.05 24.85 8,009,743 196,802,195 24.570 20.06 20.06 20.10 19.61 20.27 9,820,962 20.039 2.71%
2017-10-19 0 23.95 23.90 23.95 23.50 25.45 15,051,267 371,173,505 24.661 19.53 19.49 19.53 19.17 20.76 18,454,765 20.113 -2.84%
2017-10-18 0 24.65 24.65 24.70 23.80 25.10 19,173,274 471,853,350 24.610 20.10 20.10 20.14 19.41 20.47 23,508,870 20.071 3.35%
2017-10-17 0 23.85 23.80 23.85 23.65 24.10 6,085,250 145,513,064 23.912 19.45 19.41 19.45 19.29 19.66 7,461,290 19.502 0.21%
2017-10-16 0 23.80 23.75 23.80 23.70 24.20 8,432,363 201,687,058 23.918 19.41 19.37 19.41 19.33 19.74 10,339,148 19.507 0.85%
2017-10-13 0 23.60 23.55 23.60 23.00 23.85 7,644,368 179,967,313 23.542 19.25 19.21 19.25 18.76 19.45 9,372,966 19.201 -0.84%
2017-10-12 0 23.80 23.75 23.80 22.20 23.85 16,611,663 384,460,897 23.144 19.41 19.37 19.41 18.11 19.45 20,368,009 18.876 7.45%
2017-10-11 0 22.15 22.10 22.15 22.10 22.65 8,006,636 179,370,930 22.403 18.07 18.02 18.07 18.02 18.47 9,817,153 18.271 -1.12%
2017-10-10 0 22.40 22.40 22.45 22.20 22.60 6,825,600 153,152,146 22.438 18.27 18.27 18.31 18.11 18.43 8,369,053 18.300 0.67%
2017-10-09 0 22.25 22.25 22.30 22.25 22.60 8,845,158 197,909,258 22.375 18.15 18.15 18.19 18.15 18.43 10,845,287 18.248 -1.11%
2017-10-06 0 22.50 22.45 22.50 22.30 22.90 7,473,819 167,926,122 22.469 18.35 18.31 18.35 18.19 18.68 9,163,852 18.325 2.04%
2017-10-04 0 22.05 22.05 22.10 22.00 22.40 5,085,196 112,562,494 22.135 17.98 17.98 18.02 17.94 18.27 6,235,096 18.053 0.00%
2017-10-03 0 22.05 22.05 22.10 21.10 22.15 9,512,000 207,038,640 21.766 17.98 17.98 18.02 17.21 18.07 11,662,920 17.752 5.50%
2017-09-29 0 20.90 20.90 21.00 20.85 21.20 7,933,860 166,570,712 20.995 17.05 17.05 17.13 17.00 17.29 9,727,920 17.123 -0.48%
2017-09-28 0 21.00 20.95 21.00 21.00 21.60 4,208,864 89,149,375 21.181 17.13 17.09 17.13 17.13 17.62 5,160,602 17.275 -2.78%
2017-09-27 0 21.60 21.60 21.65 21.35 21.75 8,749,666 188,848,244 21.583 17.62 17.62 17.66 17.41 17.74 10,728,202 17.603 1.17%
2017-09-26 0 21.35 21.35 21.40 21.10 21.85 8,668,662 186,578,195 21.523 17.41 17.41 17.45 17.21 17.82 10,628,881 17.554 -1.39%
2017-09-25 0 21.65 21.65 21.70 21.50 22.35 16,456,133 358,252,879 21.770 17.66 17.66 17.70 17.53 18.23 20,177,310 17.755 -3.56%
2017-09-22 0 22.45 22.45 22.50 22.45 22.75 7,217,950 163,227,429 22.614 18.31 18.31 18.35 18.31 18.55 8,850,124 18.444 -1.10%
2017-09-21 0 22.70 22.70 22.75 22.45 22.90 11,014,472 250,318,671 22.726 18.51 18.51 18.55 18.31 18.68 13,505,142 18.535 -0.22%
2017-09-20 0 22.75 22.70 22.75 22.25 22.85 8,699,444 196,562,812 22.595 18.55 18.51 18.55 18.15 18.64 10,666,623 18.428 1.79%
2017-09-19 0 22.35 22.30 22.35 22.25 22.75 8,164,443 182,738,260 22.382 18.23 18.19 18.23 18.15 18.55 10,010,644 18.254 0.45%
2017-09-18 0 22.25 22.25 22.35 22.10 22.55 15,048,216 336,226,131 22.343 18.15 18.15 18.23 18.02 18.39 18,451,024 18.223 0.68%
2017-09-15 0 22.10 22.10 22.15 22.10 22.60 11,289,172 251,221,538 22.253 18.02 18.02 18.07 18.02 18.43 13,841,959 18.149 -2.21%
2017-09-14 0 22.60 22.60 22.65 22.60 22.95 10,287,900 233,582,810 22.705 18.43 18.43 18.47 18.43 18.72 12,614,272 18.517 -1.95%
2017-09-13 0 23.05 23.00 23.05 22.65 23.10 5,759,513 131,612,505 22.851 18.80 18.76 18.80 18.47 18.84 7,061,895 18.637 1.54%
2017-09-12 0 22.70 22.70 22.75 22.65 23.10 9,156,211 208,387,605 22.759 18.51 18.51 18.55 18.47 18.84 11,226,678 18.562 -0.22%
2017-09-11 0 22.75 22.75 22.80 22.70 23.25 6,656,958 152,895,745 22.968 18.55 18.55 18.60 18.51 18.96 8,162,276 18.732 -1.30%
2017-09-08 0 23.05 23.05 23.10 22.65 23.25 12,571,606 290,234,937 23.087 18.80 18.80 18.84 18.47 18.96 15,414,386 18.829 1.99%
2017-09-07 0 22.60 22.60 22.65 22.40 23.00 18,702,400 425,397,626 22.746 18.43 18.43 18.47 18.27 18.76 22,931,518 18.551 -0.44%
2017-09-06 0 22.70 22.70 22.75 22.50 23.40 11,123,333 253,638,624 22.802 18.51 18.51 18.55 18.35 19.08 13,638,619 18.597 -3.81%
2017-09-05 0 23.60 23.55 23.60 23.30 23.85 5,147,400 121,771,669 23.657 19.25 19.21 19.25 19.00 19.45 6,311,366 19.294 1.51%
2017-09-04 0 23.25 23.25 23.30 23.20 23.70 7,970,286 186,392,393 23.386 18.96 18.96 19.00 18.92 19.33 9,772,583 19.073 -1.69%
2017-09-01 0 23.65 23.65 23.70 23.45 23.95 6,168,984 146,013,581 23.669 19.29 19.29 19.33 19.13 19.53 7,563,958 19.304 -0.42%
2017-08-31 0 23.75 23.70 23.75 23.30 23.80 5,068,378 119,875,219 23.652 19.37 19.33 19.37 19.00 19.41 6,214,475 19.290 1.93%
2017-08-30 0 23.30 23.30 23.35 23.30 24.05 12,397,694 293,247,013 23.653 19.00 19.00 19.04 19.00 19.61 15,201,148 19.291 0.87%
2017-08-29 0 23.10 23.10 23.15 23.05 23.75 8,600,800 200,174,920 23.274 18.84 18.84 18.88 18.80 19.37 10,545,673 18.982 -2.74%
2017-08-28 0 23.75 23.70 23.75 23.60 24.70 19,571,692 473,444,327 24.190 19.37 19.33 19.37 19.25 20.14 23,997,381 19.729 -2.46%
2017-08-25 0 24.35 24.35 24.40 23.40 24.50 18,788,964 451,240,318 24.016 19.86 19.86 19.90 19.08 19.98 23,037,657 19.587 1.46%
2017-08-24 0 24.00 23.85 24.00 22.80 25.00 36,519,307 863,743,153 23.652 19.57 19.45 19.57 18.60 20.39 44,777,310 19.290 -0.62%
2017-08-22 0 24.15 24.15 24.25 23.65 24.40 9,995,810 240,730,727 24.083 19.70 19.70 19.78 19.29 19.90 12,256,133 19.642 3.21%
2017-08-21 0 23.40 23.40 23.45 23.10 23.55 7,440,976 174,020,614 23.387 19.08 19.08 19.13 18.84 19.21 9,123,582 19.074 0.43%
2017-08-18 0 23.30 23.30 23.35 23.10 23.80 23,862,036 558,655,563 23.412 19.00 19.00 19.04 18.84 19.41 29,257,887 19.094 -1.89%
2017-08-17 0 23.75 23.75 23.80 23.50 24.30 7,340,910 175,065,650 23.848 19.37 19.37 19.41 19.17 19.82 9,000,888 19.450 -0.63%
2017-08-16 0 23.90 23.85 23.90 23.75 24.15 3,728,174 89,166,334 23.917 19.49 19.45 19.49 19.37 19.70 4,571,215 19.506 -0.21%
2017-08-15 0 23.95 23.95 24.00 23.80 24.60 6,890,200 166,696,598 24.193 19.53 19.53 19.57 19.41 20.06 8,448,260 19.731 0.63%
2017-08-14 0 23.80 23.75 23.80 23.35 24.00 8,751,130 207,609,519 23.724 19.41 19.37 19.41 19.04 19.57 10,729,997 19.349 2.37%
2017-08-11 0 23.25 23.25 23.30 23.00 24.10 10,214,402 238,707,386 23.370 18.96 18.96 19.00 18.76 19.66 12,524,154 19.060 -3.13%
2017-08-10 0 24.00 23.95 24.00 24.00 25.30 10,151,727 246,923,631 24.323 19.57 19.53 19.57 19.57 20.63 12,447,307 19.838 -3.81%
2017-08-09 0 24.95 24.95 25.00 24.75 25.40 5,983,070 149,394,057 24.969 20.35 20.35 20.39 20.19 20.72 7,336,004 20.365 -0.99%
2017-08-08 0 25.20 25.20 25.30 24.50 25.55 9,758,852 244,588,547 25.063 20.55 20.55 20.63 19.98 20.84 11,965,592 20.441 0.60%
2017-08-07 0 25.05 25.05 25.10 24.65 25.20 9,609,607 239,105,899 24.882 20.43 20.43 20.47 20.10 20.55 11,782,599 20.293 0.40%
2017-08-04 0 24.95 24.95 25.00 24.60 25.25 6,763,782 169,036,407 24.991 20.35 20.35 20.39 20.06 20.59 8,293,256 20.382 1.22%
2017-08-03 0 24.65 24.65 24.70 24.65 25.60 12,056,433 302,081,224 25.056 20.10 20.10 20.14 20.10 20.88 14,782,718 20.435 -1.79%
2017-08-02 0 25.10 25.00 25.10 24.80 25.70 20,736,021 524,403,044 25.289 20.47 20.39 20.47 20.23 20.96 25,424,996 20.625 1.83%
2017-08-01 0 24.65 24.60 24.65 23.50 25.00 18,681,682 458,169,355 24.525 20.10 20.06 20.10 19.17 20.39 22,906,115 20.002 4.89%
2017-07-31 0 23.50 23.50 23.55 22.75 23.85 6,947,535 163,288,395 23.503 19.17 19.17 19.21 18.55 19.45 8,518,560 19.169 2.62%
2017-07-28 0 22.90 22.90 22.95 22.80 23.50 7,531,482 174,018,102 23.105 18.68 18.68 18.72 18.60 19.17 9,234,554 18.844 -2.14%
2017-07-27 0 23.40 23.35 23.40 23.15 23.65 4,793,230 112,166,244 23.401 19.08 19.04 19.08 18.88 19.29 5,877,109 19.085 0.21%
2017-07-26 0 23.35 23.30 23.35 22.85 23.50 6,690,100 154,874,898 23.150 19.04 19.00 19.04 18.64 19.17 8,202,912 18.880 0.65%
2017-07-25 0 23.20 23.20 23.25 23.00 23.60 6,231,059 145,357,562 23.328 18.92 18.92 18.96 18.76 19.25 7,640,070 19.026 -1.90%
2017-07-24 0 23.65 23.60 23.65 22.75 23.85 11,596,295 270,840,691 23.356 19.29 19.25 19.29 18.55 19.45 14,218,531 19.048 3.96%
2017-07-21 0 22.75 22.75 22.80 22.75 23.55 8,871,504 203,907,441 22.985 18.55 18.55 18.60 18.55 19.21 10,877,591 18.746 -1.94%
2017-07-20 0 23.20 23.20 23.30 23.20 23.70 11,977,585 280,744,582 23.439 18.92 18.92 19.00 18.92 19.33 14,686,041 19.116 -1.69%
2017-07-19 0 23.60 23.55 23.60 22.20 24.10 28,025,845 661,119,669 23.590 19.25 19.21 19.25 18.11 19.66 34,363,246 19.239 7.03%
2017-07-18 0 22.05 22.05 22.10 21.90 22.65 9,893,004 220,050,810 22.243 17.98 17.98 18.02 17.86 18.47 12,130,080 18.141 -1.56%
2017-07-17 0 22.40 22.40 22.45 21.70 23.00 26,790,211 602,596,610 22.493 18.27 18.27 18.31 17.70 18.76 32,848,202 18.345 3.70%
2017-07-14 0 21.60 21.55 21.60 21.50 22.00 14,169,112 307,667,816 21.714 17.62 17.58 17.62 17.53 17.94 17,373,131 17.709 0.47%
2017-07-13 0 21.50 21.45 21.50 21.00 21.70 9,963,423 213,817,730 21.460 17.53 17.49 17.53 17.13 17.70 12,216,422 17.502 1.90%
2017-07-12 0 21.10 21.10 21.15 20.70 21.35 6,639,917 139,700,782 21.040 17.21 17.21 17.25 16.88 17.41 8,141,382 17.159 -0.47%
2017-07-11 0 21.20 21.15 21.20 19.76 21.35 17,250,320 356,943,106 20.692 17.29 17.25 17.29 16.12 17.41 21,151,084 16.876 7.83%
2017-07-10 0 19.66 19.66 19.68 19.58 20.15 8,977,044 177,947,149 19.822 16.03 16.03 16.05 15.97 16.43 11,006,996 16.167 0.20%
2017-07-07 0 19.62 19.62 19.68 19.60 19.84 3,966,400 78,032,754 19.673 16.00 16.00 16.05 15.99 16.18 4,863,310 16.045 -1.21%
2017-07-06 0 19.86 19.84 19.86 19.62 20.10 8,106,212 161,120,089 19.876 16.20 16.18 16.20 16.00 16.39 9,939,246 16.210 1.22%
2017-07-05 0 19.62 19.62 19.64 19.08 19.68 12,708,159 247,140,416 19.447 16.00 16.00 16.02 15.56 16.05 15,581,817 15.861 2.51%
2017-07-04 0 19.14 19.12 19.14 19.06 19.76 12,325,524 237,852,187 19.298 15.61 15.59 15.61 15.54 16.12 15,112,658 15.739 -3.63%
2017-07-03 0 19.86 19.86 19.88 19.64 20.00 3,197,904 63,564,851 19.877 16.20 16.20 16.21 16.02 16.31 3,921,037 16.211 0.40%
2017-06-30 0 19.78 19.76 19.78 19.70 19.96 4,699,000 92,920,817 19.775 16.13 16.12 16.13 16.07 16.28 5,761,571 16.128 -0.40%
2017-06-29 0 19.86 19.84 19.86 19.78 20.15 4,136,302 82,588,599 19.967 16.20 16.18 16.20 16.13 16.43 5,071,632 16.284 0.71%
2017-06-28 0 19.82 19.80 19.82 19.70 20.10 4,546,604 90,096,576 19.816 16.08 16.07 16.08 15.99 16.31 5,602,983 16.080 -1.15%
2017-06-27 0 20.05 20.00 20.05 20.00 20.55 4,608,330 92,971,537 20.175 16.27 16.23 16.27 16.23 16.68 5,679,051 16.371 -1.72%
2017-06-26 0 20.40 20.35 20.40 20.05 20.50 6,382,600 130,185,870 20.397 16.55 16.51 16.55 16.27 16.63 7,865,563 16.551 1.49%
2017-06-23 0 20.10 20.05 20.10 19.68 20.25 8,178,103 163,903,154 20.042 16.31 16.27 16.31 15.97 16.43 10,078,242 16.263 1.72%
2017-06-22 0 19.76 19.74 19.76 19.50 20.10 9,299,184 184,558,718 19.847 16.03 16.02 16.03 15.82 16.31 11,459,800 16.105 1.86%
2017-06-21 0 19.40 19.40 19.42 19.22 19.68 6,957,049 135,111,534 19.421 15.74 15.74 15.76 15.60 15.97 8,573,483 15.759 -0.51%
2017-06-20 0 19.50 19.48 19.50 19.40 20.00 4,971,054 97,507,877 19.615 15.82 15.81 15.82 15.74 16.23 6,126,052 15.917 -1.52%
2017-06-19 0 19.80 19.80 19.82 19.22 19.82 7,442,142 145,633,077 19.569 16.07 16.07 16.08 15.60 16.08 9,171,284 15.879 2.91%
2017-06-16 0 19.24 19.24 19.30 19.22 19.54 5,671,317 109,721,890 19.347 15.61 15.61 15.66 15.60 15.86 6,989,018 15.699 0.10%
2017-06-15 0 19.22 19.22 19.26 19.20 19.86 9,626,629 187,242,613 19.450 15.60 15.60 15.63 15.58 16.12 11,863,325 15.783 -3.61%
2017-06-14 0 19.94 19.90 19.94 19.80 20.20 3,653,675 72,886,652 19.949 16.18 16.15 16.18 16.07 16.39 4,502,587 16.188 -0.30%
2017-06-13 0 20.00 20.00 20.05 19.80 20.30 6,659,658 133,409,168 20.032 16.23 16.23 16.27 16.07 16.47 8,206,994 16.256 1.73%
2017-06-12 0 19.66 19.66 19.72 19.60 20.55 8,663,300 172,286,042 19.887 15.95 15.95 16.00 15.90 16.68 10,676,172 16.137 -3.39%
2017-06-09 0 20.35 20.30 20.35 20.00 20.85 6,779,800 138,028,460 20.359 16.51 16.47 16.51 16.23 16.92 8,355,051 16.520 -0.97%
2017-06-08 0 20.55 20.45 20.55 19.96 20.70 6,851,750 139,197,887 20.316 16.68 16.59 16.68 16.20 16.80 8,443,718 16.485 1.99%
2017-06-07 0 20.15 20.15 20.25 20.05 20.50 4,407,431 89,320,536 20.266 16.35 16.35 16.43 16.27 16.63 5,431,474 16.445 0.00%
2017-06-06 0 20.15 20.15 20.25 19.92 20.40 4,585,630 92,735,780 20.223 16.35 16.35 16.43 16.16 16.55 5,651,077 16.410 0.25%
2017-06-05 0 20.10 20.05 20.10 19.96 21.00 6,997,491 141,085,329 20.162 16.31 16.27 16.31 16.20 17.04 8,623,321 16.361 -2.43%
2017-06-02 0 20.60 20.60 20.65 20.35 20.85 5,055,275 104,234,916 20.619 16.72 16.72 16.76 16.51 16.92 6,229,841 16.732 -0.48%
2017-06-01 0 20.70 20.70 20.75 20.55 21.05 5,390,417 111,739,638 20.729 16.80 16.80 16.84 16.68 17.08 6,642,852 16.821 -0.24%
2017-05-31 0 20.75 20.75 20.80 20.20 21.40 10,633,031 221,742,075 20.854 16.84 16.84 16.88 16.39 17.37 13,103,560 16.922 2.47%
2017-05-29 0 20.25 20.25 20.30 20.10 20.45 1,831,401 37,142,009 20.281 16.43 16.43 16.47 16.31 16.59 2,256,917 16.457 -0.49%
2017-05-26 0 20.35 20.35 20.40 20.20 20.85 3,349,353 68,555,923 20.468 16.51 16.51 16.55 16.39 16.92 4,127,557 16.609 -1.45%
2017-05-25 0 20.65 20.60 20.65 20.20 20.75 2,898,460 59,522,719 20.536 16.76 16.72 16.76 16.39 16.84 3,571,902 16.664 1.98%
2017-05-24 0 20.25 20.20 20.25 19.86 20.45 3,435,400 69,585,847 20.256 16.43 16.39 16.43 16.12 16.59 4,233,597 16.437 0.75%
2017-05-23 0 20.10 20.10 20.15 20.05 20.85 6,898,248 141,130,786 20.459 16.31 16.31 16.35 16.27 16.92 8,501,019 16.602 -1.47%
2017-05-22 0 20.40 20.35 20.40 19.62 20.60 10,989,069 223,435,001 20.332 16.55 16.51 16.55 15.92 16.72 13,542,321 16.499 3.55%
2017-05-19 0 19.70 19.68 19.70 19.28 19.84 2,128,565 41,917,578 19.693 15.99 15.97 15.99 15.64 16.10 2,623,126 15.980 2.18%
2017-05-18 0 19.28 19.28 19.30 19.10 19.62 5,847,900 113,587,062 19.424 15.64 15.64 15.66 15.50 15.92 7,206,629 15.761 -1.93%
2017-05-17 0 19.66 19.64 19.66 19.52 19.98 6,183,060 121,536,441 19.656 15.95 15.94 15.95 15.84 16.21 7,619,661 15.950 -1.01%
2017-05-16 0 19.86 19.86 19.88 19.82 20.10 5,751,875 114,586,554 19.922 16.12 16.12 16.13 16.08 16.31 7,088,293 16.166 -1.19%
2017-05-15 0 20.10 20.05 20.10 19.92 20.40 7,577,314 151,951,577 20.053 16.31 16.27 16.31 16.16 16.55 9,337,863 16.273 0.00%
2017-05-12 0 20.10 20.05 20.10 19.80 20.40 8,419,042 169,692,442 20.156 16.31 16.27 16.31 16.07 16.55 10,375,162 16.356 0.60%
2017-05-11 0 19.98 19.98 20.00 19.66 20.25 9,445,259 189,077,201 20.018 16.21 16.21 16.23 15.95 16.43 11,639,815 16.244 1.52%
2017-05-10 0 19.68 19.66 19.68 19.24 20.00 12,210,935 241,176,508 19.751 15.97 15.95 15.97 15.61 16.23 15,048,081 16.027 2.39%
2017-05-09 0 19.22 19.20 19.22 18.88 19.26 8,540,937 163,603,750 19.155 15.60 15.58 15.60 15.32 15.63 10,525,379 15.544 1.26%
2017-05-08 0 18.98 18.92 18.98 18.50 19.00 6,279,110 118,395,362 18.855 15.40 15.35 15.40 15.01 15.42 7,738,028 15.300 1.17%
2017-05-05 0 18.76 18.74 18.76 18.50 19.24 5,319,298 99,749,259 18.752 15.22 15.21 15.22 15.01 15.61 6,555,209 15.217 -2.29%
2017-05-04 0 19.20 19.18 19.20 19.02 19.36 4,090,249 78,531,588 19.200 15.58 15.56 15.58 15.43 15.71 5,040,597 15.580 -0.41%
2017-05-02 0 19.28 19.26 19.28 19.20 19.70 4,876,953 94,590,103 19.395 15.64 15.63 15.64 15.58 15.99 6,010,087 15.739 -0.62%
2017-04-28 0 19.40 19.40 19.42 19.36 19.84 5,567,028 108,599,748 19.508 15.74 15.74 15.76 15.71 16.10 6,860,498 15.830 -0.61%
2017-04-27 0 19.52 19.50 19.52 19.10 19.62 6,595,301 127,868,803 19.388 15.84 15.82 15.84 15.50 15.92 8,127,684 15.733 0.31%
2017-04-26 0 19.46 19.42 19.46 19.20 19.78 8,349,060 162,793,780 19.498 15.79 15.76 15.79 15.58 16.05 10,288,920 15.822 1.57%
2017-04-25 0 19.16 19.14 19.16 18.86 19.22 10,239,523 196,018,893 19.143 15.55 15.53 15.55 15.30 15.60 12,618,622 15.534 1.70%
2017-04-24 0 18.84 18.84 18.88 18.60 19.10 14,276,884 270,134,966 18.921 15.29 15.29 15.32 15.09 15.50 17,594,043 15.354 1.84%
2017-04-21 0 18.50 18.46 18.50 18.40 18.94 6,305,098 117,506,405 18.637 15.01 14.98 15.01 14.93 15.37 7,770,054 15.123 0.33%
2017-04-20 0 18.44 18.44 18.46 18.38 18.96 7,997,310 148,562,887 18.577 14.96 14.96 14.98 14.91 15.39 9,855,443 15.074 -1.81%
2017-04-19 0 18.78 18.76 18.78 18.20 18.90 12,019,014 222,424,399 18.506 15.24 15.22 15.24 14.77 15.34 14,811,568 15.017 2.40%
2017-04-18 0 18.34 18.32 18.34 18.30 18.56 4,595,943 84,617,474 18.411 14.88 14.87 14.88 14.85 15.06 5,663,786 14.940 -0.43%
2017-04-13 0 18.42 18.42 18.46 18.32 18.56 3,745,626 69,064,319 18.439 14.95 14.95 14.98 14.87 15.06 4,615,902 14.962 -0.86%
2017-04-12 0 18.58 18.58 18.60 18.32 18.58 3,740,420 69,072,007 18.466 15.08 15.08 15.09 14.87 15.08 4,609,487 14.985 0.54%
2017-04-11 0 18.48 18.40 18.48 18.26 18.62 5,211,782 95,812,996 18.384 15.00 14.93 15.00 14.82 15.11 6,422,712 14.918 0.43%
2017-04-10 0 18.40 18.40 18.42 18.38 19.00 6,348,153 118,709,942 18.700 14.93 14.93 14.95 14.91 15.42 7,823,113 15.174 -1.18%
2017-04-07 0 18.62 18.62 18.66 18.28 18.72 6,256,880 115,544,842 18.467 15.11 15.11 15.14 14.83 15.19 7,710,633 14.985 0.98%
2017-04-06 0 18.44 18.44 18.46 18.34 18.70 7,238,239 133,627,025 18.461 14.96 14.96 14.98 14.88 15.17 8,920,006 14.981 -1.28%
2017-04-05 0 18.68 18.66 18.68 18.52 18.80 7,519,063 140,281,581 18.657 15.16 15.14 15.16 15.03 15.26 9,266,078 15.139 -0.11%
2017-04-03 0 18.70 18.68 18.70 18.58 19.00 4,002,135 75,023,577 18.746 15.17 15.16 15.17 15.08 15.42 4,932,010 15.212 -0.64%
2017-03-31 0 18.82 18.82 18.84 18.50 18.94 3,297,504 61,875,331 18.764 15.27 15.27 15.29 15.01 15.37 4,063,662 15.226 0.11%
2017-03-30 0 18.80 18.78 18.80 18.58 19.24 4,745,142 88,925,208 18.740 15.26 15.24 15.26 15.08 15.61 5,847,651 15.207 -2.29%
2017-03-29 0 19.24 19.12 19.24 18.94 19.36 3,393,702 64,863,573 19.113 15.61 15.52 15.61 15.37 15.71 4,182,211 15.509 0.73%
2017-03-28 0 19.10 19.04 19.10 18.82 19.10 4,251,234 80,632,597 18.967 15.50 15.45 15.50 15.27 15.50 5,238,986 15.391 1.49%
2017-03-27 0 18.82 18.80 18.82 18.78 19.34 6,195,764 117,685,416 18.994 15.27 15.26 15.27 15.24 15.69 7,635,317 15.413 -1.98%
2017-03-24 0 19.20 19.18 19.20 18.90 19.34 6,631,848 127,074,984 19.161 15.58 15.56 15.58 15.34 15.69 8,172,723 15.549 0.52%
2017-03-23 0 19.10 19.10 19.12 18.86 20.30 13,495,552 260,778,015 19.323 15.50 15.50 15.52 15.30 16.47 16,631,172 15.680 -3.24%
2017-03-22 0 19.74 19.70 19.74 19.50 19.98 6,317,887 124,090,631 19.641 16.02 15.99 16.02 15.82 16.21 7,785,815 15.938 -3.00%
2017-03-21 0 20.35 20.25 20.35 20.10 20.80 10,829,021 220,701,278 20.381 16.51 16.43 16.51 16.31 16.88 13,345,087 16.538 -0.25%
2017-03-20 0 20.40 20.35 20.40 20.00 20.65 7,237,000 147,060,980 20.321 16.55 16.51 16.55 16.23 16.76 8,918,479 16.489 2.00%
2017-03-17 0 20.00 19.96 20.00 19.58 20.00 20,019,639 397,007,674 19.831 16.23 16.20 16.23 15.89 16.23 24,671,096 16.092 3.31%
2017-03-16 0 19.36 19.32 19.36 18.86 19.36 7,475,553 142,735,578 19.094 15.71 15.68 15.71 15.30 15.71 9,212,458 15.494 3.53%
2017-03-15 0 18.70 18.70 18.72 18.64 18.98 3,305,350 62,052,618 18.773 15.17 15.17 15.19 15.13 15.40 4,073,331 15.234 -0.43%
2017-03-14 0 18.78 18.76 18.78 18.56 19.12 4,487,352 84,234,027 18.771 15.24 15.22 15.24 15.06 15.52 5,529,965 15.232 -0.63%
2017-03-13 0 18.90 18.84 18.90 18.34 18.96 4,635,850 87,132,954 18.795 15.34 15.29 15.34 14.88 15.39 5,712,965 15.252 2.38%
2017-03-10 0 18.46 18.44 18.46 18.30 18.70 3,589,608 66,114,330 18.418 14.98 14.96 14.98 14.85 15.17 4,423,634 14.946 0.54%
2017-03-09 0 18.36 18.34 18.36 18.32 18.74 5,529,200 102,184,836 18.481 14.90 14.88 14.90 14.87 15.21 6,813,880 14.997 -2.13%
2017-03-08 0 18.76 18.76 18.78 18.28 18.80 4,929,021 91,725,589 18.609 15.22 15.22 15.24 14.83 15.26 6,074,253 15.101 1.74%
2017-03-07 0 18.44 18.36 18.44 18.26 18.54 3,578,892 65,856,465 18.401 14.96 14.90 14.96 14.82 15.04 4,410,429 14.932 0.66%
2017-03-06 0 18.32 18.32 18.36 18.30 18.60 4,051,895 74,809,042 18.463 14.87 14.87 14.90 14.85 15.09 4,993,331 14.982 -0.43%
2017-03-03 0 18.40 18.36 18.40 18.30 18.56 4,886,666 89,986,484 18.415 14.93 14.90 14.93 14.85 15.06 6,022,057 14.943 -1.08%
2017-03-02 0 18.60 18.58 18.60 18.46 18.88 6,487,448 120,654,946 18.598 15.09 15.08 15.09 14.98 15.32 7,994,772 15.092 1.09%
2017-03-01 0 18.40 18.40 18.46 18.14 18.52 5,474,978 100,624,667 18.379 14.93 14.93 14.98 14.72 15.03 6,747,060 14.914 1.21%
2017-02-28 0 18.18 18.16 18.18 18.04 18.64 7,508,429 137,068,195 18.255 14.75 14.74 14.75 14.64 15.13 9,252,973 14.813 -1.20%
2017-02-27 0 18.40 18.40 18.42 18.34 18.74 5,956,701 110,286,323 18.515 14.93 14.93 14.95 14.88 15.21 7,340,709 15.024 -0.76%
2017-02-24 0 18.54 18.54 18.58 18.26 18.90 7,747,938 143,977,849 18.583 15.04 15.04 15.08 14.82 15.34 9,548,130 15.079 -2.32%
2017-02-23 0 18.98 18.96 18.98 18.88 19.30 5,255,813 100,249,620 19.074 15.40 15.39 15.40 15.32 15.66 6,476,973 15.478 -1.56%
2017-02-22 0 19.28 19.26 19.28 19.00 19.58 9,878,200 190,713,346 19.306 15.64 15.63 15.64 15.42 15.89 12,173,348 15.666 1.26%
2017-02-21 0 19.04 19.00 19.04 18.86 19.30 7,919,378 151,355,701 19.112 15.45 15.42 15.45 15.30 15.66 9,759,404 15.509 0.74%
2017-02-20 0 18.90 18.82 18.90 18.62 18.92 5,331,000 99,996,927 18.758 15.34 15.27 15.34 15.11 15.35 6,569,630 15.221 1.18%
2017-02-17 0 18.68 18.68 18.70 18.52 19.10 7,926,791 148,381,006 18.719 15.16 15.16 15.17 15.03 15.50 9,768,539 15.190 -1.37%
2017-02-16 0 18.94 18.94 18.96 18.84 19.38 7,865,698 150,246,122 19.101 15.37 15.37 15.39 15.29 15.73 9,693,251 15.500 -0.63%
2017-02-15 0 19.06 19.04 19.06 18.92 19.32 11,434,186 218,364,945 19.098 15.47 15.45 15.47 15.35 15.68 14,090,859 15.497 1.17%
2017-02-14 0 18.84 18.84 18.88 18.70 19.24 8,570,079 162,345,336 18.943 15.29 15.29 15.32 15.17 15.61 10,561,292 15.372 -1.77%
2017-02-13 0 19.18 19.14 19.18 18.94 19.28 11,013,004 210,128,132 19.080 15.56 15.53 15.56 15.37 15.64 13,571,817 15.483 1.05%
2017-02-10 0 18.98 18.94 18.98 18.86 19.36 11,379,200 216,785,508 19.051 15.40 15.37 15.40 15.30 15.71 14,023,097 15.459 0.00%
2017-02-09 0 18.98 18.94 18.98 18.70 19.48 19,061,554 362,813,564 19.034 15.40 15.37 15.40 15.17 15.81 23,490,405 15.445 0.11%
2017-02-08 0 18.96 18.94 18.96 18.18 18.96 17,771,396 330,754,264 18.612 15.39 15.37 15.39 14.75 15.39 21,900,486 15.103 3.04%
2017-02-07 0 18.40 18.32 18.40 17.80 18.48 16,338,989 297,493,718 18.208 14.93 14.87 14.93 14.44 15.00 20,135,267 14.775 2.11%
2017-02-06 0 18.02 18.00 18.02 17.12 18.06 28,349,140 505,264,433 17.823 14.62 14.61 14.62 13.89 14.65 34,935,913 14.463 5.26%
2017-02-03 0 17.12 17.10 17.12 16.70 17.18 7,139,510 121,502,049 17.018 13.89 13.88 13.89 13.55 13.94 8,798,337 13.810 0.94%
2017-02-02 0 16.96 16.90 16.96 16.86 17.18 3,183,306 53,885,061 16.927 13.76 13.71 13.76 13.68 13.94 3,922,930 13.736 -0.70%
2017-02-01 0 17.08 17.02 17.08 16.86 17.08 4,413,730 74,918,302 16.974 13.86 13.81 13.86 13.68 13.86 5,439,237 13.774 -0.23%
2017-01-27 0 17.12 17.12 17.14 16.90 17.24 2,131,395 36,445,536 17.099 13.89 13.89 13.91 13.71 13.99 2,626,613 13.875 -0.12%
2017-01-26 0 17.14 17.12 17.14 17.00 17.18 2,721,100 46,615,650 17.131 13.91 13.89 13.91 13.79 13.94 3,353,333 13.901 0.47%
2017-01-25 0 17.06 17.00 17.06 16.86 17.14 5,308,800 90,431,676 17.034 13.84 13.79 13.84 13.68 13.91 6,542,272 13.823 -0.12%
2017-01-24 0 17.08 17.02 17.08 16.76 17.08 7,540,969 128,098,915 16.987 13.86 13.81 13.86 13.60 13.86 9,293,073 13.784 1.18%
2017-01-23 0 16.88 16.88 16.90 16.64 17.00 11,565,320 194,602,448 16.826 13.70 13.70 13.71 13.50 13.79 14,252,461 13.654 1.44%
2017-01-20 0 16.64 16.64 16.66 16.38 16.72 10,986,411 181,515,258 16.522 13.50 13.50 13.52 13.29 13.57 13,539,046 13.407 0.36%
2017-01-19 0 16.58 16.56 16.58 16.44 16.74 4,640,588 77,104,872 16.615 13.45 13.44 13.45 13.34 13.58 5,718,804 13.483 -0.36%
2017-01-18 0 16.64 16.62 16.64 16.24 16.76 6,878,494 114,262,018 16.611 13.50 13.49 13.50 13.18 13.60 8,476,676 13.480 2.59%
2017-01-17 0 16.22 16.22 16.26 16.12 16.38 5,320,300 86,687,842 16.294 13.16 13.16 13.19 13.08 13.29 6,556,444 13.222 0.37%
2017-01-16 0 16.16 16.14 16.16 16.04 16.38 9,008,000 145,719,702 16.177 13.11 13.10 13.11 13.02 13.29 11,100,961 13.127 -2.06%
2017-01-13 0 16.50 16.48 16.50 16.42 16.62 4,171,382 68,941,299 16.527 13.39 13.37 13.39 13.32 13.49 5,140,581 13.411 -0.12%
2017-01-12 0 16.52 16.50 16.52 16.40 16.76 4,537,946 75,255,484 16.584 13.41 13.39 13.41 13.31 13.60 5,592,314 13.457 -0.48%
2017-01-11 0 16.60 16.60 16.66 16.50 16.70 4,291,252 71,432,022 16.646 13.47 13.47 13.52 13.39 13.55 5,288,302 13.508 0.61%
2017-01-10 0 16.50 16.48 16.50 16.42 16.66 4,425,442 73,223,947 16.546 13.39 13.37 13.39 13.32 13.52 5,453,670 13.427 -0.12%
2017-01-09 0 16.52 16.52 16.54 16.34 16.70 4,232,978 69,905,935 16.515 13.41 13.41 13.42 13.26 13.55 5,216,488 13.401 0.85%
2017-01-06 0 16.38 16.36 16.38 16.20 16.68 4,857,770 80,172,476 16.504 13.29 13.28 13.29 13.15 13.54 5,986,447 13.392 -0.85%
2017-01-05 0 16.52 16.52 16.54 16.38 16.68 6,526,271 108,104,262 16.564 13.41 13.41 13.42 13.29 13.54 8,042,616 13.441 0.98%
2017-01-04 0 16.36 16.34 16.36 16.12 16.52 4,123,728 67,421,425 16.350 13.28 13.26 13.28 13.08 13.41 5,081,854 13.267 0.62%
2017-01-03 0 16.26 16.24 16.26 15.72 16.72 5,209,400 85,129,938 16.342 13.19 13.18 13.19 12.76 13.57 6,419,777 13.261 1.63%
2016-12-30 0 16.00 15.98 16.00 15.76 16.08 3,901,975 62,501,944 16.018 12.98 12.97 12.98 12.79 13.05 4,808,578 12.998 1.14%
2016-12-29 0 15.82 15.80 15.82 15.60 15.86 2,984,102 47,004,632 15.752 12.84 12.82 12.84 12.66 12.87 3,677,442 12.782 0.64%
2016-12-28 0 15.72 15.72 15.74 15.56 15.78 2,900,439 45,528,922 15.697 12.76 12.76 12.77 12.63 12.80 3,574,341 12.738 0.51%
2016-12-23 0 15.64 15.64 15.68 15.54 15.76 2,814,331 44,132,635 15.681 12.69 12.69 12.72 12.61 12.79 3,468,226 12.725 -0.26%
2016-12-22 0 15.68 15.68 15.70 15.66 15.96 4,491,716 70,630,992 15.725 12.72 12.72 12.74 12.71 12.95 5,535,342 12.760 -1.88%
2016-12-21 0 15.98 15.98 16.00 15.74 16.06 4,805,867 76,866,836 15.994 12.97 12.97 12.98 12.77 13.03 5,922,485 12.979 1.78%
2016-12-20 0 15.70 15.70 15.74 15.66 16.04 7,120,652 112,223,389 15.760 12.74 12.74 12.77 12.71 13.02 8,775,098 12.789 -1.51%
2016-12-19 0 15.94 15.94 15.98 15.94 16.50 13,999,422 225,161,840 16.084 12.93 12.93 12.97 12.93 13.39 17,252,114 13.051 -4.21%
2016-12-16 0 16.64 16.60 16.64 16.20 16.64 9,760,249 160,747,155 16.470 13.50 13.47 13.50 13.15 13.50 12,027,991 13.364 -0.48%
2016-12-15 0 16.72 16.66 16.72 16.44 16.88 10,470,440 173,568,266 16.577 13.57 13.52 13.57 13.34 13.70 12,903,191 13.452 -1.30%
2016-12-14 0 16.94 16.92 16.94 16.88 17.36 4,347,216 74,020,514 17.027 13.75 13.73 13.75 13.70 14.09 5,357,269 13.817 -1.74%
2016-12-13 0 17.24 17.14 17.24 16.84 17.24 5,953,344 101,380,708 17.029 13.99 13.91 13.99 13.67 13.99 7,336,572 13.819 1.65%
2016-12-12 0 16.96 16.92 16.96 16.84 17.42 7,543,865 128,229,936 16.998 13.76 13.73 13.76 13.67 14.14 9,296,642 13.793 -2.30%
2016-12-09 0 17.36 17.36 17.38 17.34 17.70 5,337,527 93,353,086 17.490 14.09 14.09 14.10 14.07 14.36 6,577,673 14.192 -1.25%
2016-12-08 0 17.58 17.46 17.58 17.36 17.70 7,165,028 125,680,755 17.541 14.27 14.17 14.27 14.09 14.36 8,829,784 14.234 2.09%
2016-12-07 0 17.22 17.22 17.24 17.08 17.48 6,705,210 115,408,669 17.212 13.97 13.97 13.99 13.86 14.18 8,263,130 13.967 -0.81%
2016-12-06 0 17.36 17.34 17.36 17.12 17.42 5,233,230 90,422,477 17.279 14.09 14.07 14.09 13.89 14.14 6,449,143 14.021 2.12%
2016-12-05 0 17.00 17.00 17.08 16.94 17.66 7,298,567 124,902,493 17.113 13.79 13.79 13.86 13.75 14.33 8,994,350 13.887 -2.41%
2016-12-02 0 17.42 17.42 17.48 17.42 18.04 10,736,300 188,373,577 17.545 14.14 14.14 14.18 14.14 14.64 13,230,823 14.237 -3.11%
2016-12-01 0 17.98 17.94 17.98 17.78 18.06 11,434,528 204,849,404 17.915 14.59 14.56 14.59 14.43 14.65 14,091,280 14.537 1.24%
2016-11-30 0 17.76 17.76 17.78 17.60 18.02 8,721,600 154,830,172 17.752 14.41 14.41 14.43 14.28 14.62 10,748,018 14.405 1.14%
2016-11-29 0 17.56 17.56 17.60 17.56 18.00 9,019,776 159,832,018 17.720 14.25 14.25 14.28 14.25 14.61 11,115,473 14.379 -2.12%
2016-11-28 0 17.94 17.90 17.94 17.82 18.28 11,768,190 211,780,092 17.996 14.56 14.53 14.56 14.46 14.83 14,502,467 14.603 -0.66%
2016-11-25 0 18.06 18.02 18.06 17.70 18.26 20,651,058 371,277,951 17.979 14.65 14.62 14.65 14.36 14.82 25,449,222 14.589 1.80%
2016-11-24 0 17.74 17.72 17.74 16.98 17.76 22,276,752 391,684,269 17.583 14.40 14.38 14.40 13.78 14.41 27,452,638 14.268 3.86%
2016-11-23 0 17.08 17.06 17.08 16.88 17.36 7,768,574 132,295,360 17.030 13.86 13.84 13.86 13.70 14.09 9,573,561 13.819 -1.04%
2016-11-22 0 17.26 17.26 17.28 17.10 17.38 15,823,142 273,000,291 17.253 14.01 14.01 14.02 13.88 14.10 19,499,565 14.000 1.65%
2016-11-21 0 16.98 16.96 16.98 15.92 17.00 19,046,175 318,746,509 16.735 13.78 13.76 13.78 12.92 13.79 23,471,453 13.580 4.94%
2016-11-18 0 16.18 16.16 16.18 16.04 16.42 7,008,377 113,638,368 16.215 13.13 13.11 13.13 13.02 13.32 8,636,736 13.158 -1.22%
2016-11-17 0 16.38 16.36 16.38 16.06 16.38 10,525,489 171,310,315 16.276 13.29 13.28 13.29 13.03 13.29 12,971,031 13.207 1.49%
2016-11-16 0 16.14 16.14 16.20 15.92 16.30 8,455,213 136,697,477 16.167 13.10 13.10 13.15 12.92 13.23 10,419,737 13.119 1.13%
2016-11-15 0 15.96 15.96 16.00 15.60 16.04 12,119,153 193,147,251 15.937 12.95 12.95 12.98 12.66 13.02 14,934,974 12.933 3.10%
2016-11-14 0 15.48 15.48 15.50 15.10 15.70 10,963,887 169,957,432 15.502 12.56 12.56 12.58 12.25 12.74 13,511,288 12.579 1.18%
2016-11-11 0 15.30 15.30 15.34 15.22 15.50 6,496,498 99,554,989 15.324 12.42 12.42 12.45 12.35 12.58 8,005,925 12.435 -0.65%
2016-11-10 0 15.40 15.40 15.44 15.24 15.52 5,302,442 81,572,099 15.384 12.50 12.50 12.53 12.37 12.59 6,534,436 12.483 2.53%
2016-11-09 0 15.02 15.00 15.02 14.60 15.44 11,321,640 169,472,281 14.969 12.19 12.17 12.19 11.85 12.53 13,952,163 12.147 -2.09%
2016-11-08 0 15.34 15.32 15.34 15.22 15.38 3,980,434 60,972,369 15.318 12.45 12.43 12.45 12.35 12.48 4,905,267 12.430 1.19%
2016-11-07 0 15.16 15.16 15.18 15.02 15.34 3,134,542 47,777,480 15.242 12.30 12.30 12.32 12.19 12.45 3,862,836 12.368 0.40%
2016-11-04 0 15.10 15.04 15.10 15.00 15.20 3,772,648 56,947,072 15.095 12.25 12.20 12.25 12.17 12.33 4,649,203 12.249 0.67%
2016-11-03 0 15.00 14.98 15.00 14.86 15.10 4,812,009 72,191,565 15.002 12.17 12.16 12.17 12.06 12.25 5,930,054 12.174 0.27%
2016-11-02 0 14.96 14.94 14.96 14.90 15.10 4,525,112 67,825,673 14.989 12.14 12.12 12.14 12.09 12.25 5,576,498 12.163 -1.32%
2016-11-01 0 15.16 15.16 15.18 15.06 15.28 6,005,149 91,164,466 15.181 12.30 12.30 12.32 12.22 12.40 7,400,414 12.319 1.20%
2016-10-31 0 14.98 14.98 15.00 14.90 15.16 9,892,504 148,720,554 15.034 12.16 12.16 12.17 12.09 12.30 12,190,975 12.199 -1.32%
2016-10-28 0 15.18 15.18 15.20 15.12 15.54 9,530,760 145,596,613 15.276 12.32 12.32 12.33 12.27 12.61 11,745,182 12.396 -1.94%
2016-10-27 0 15.48 15.44 15.48 15.36 15.60 7,865,200 121,540,692 15.453 12.56 12.53 12.56 12.46 12.66 9,692,638 12.539 -0.90%
2016-10-26 0 15.62 15.60 15.62 15.54 15.76 3,875,600 60,543,679 15.622 12.68 12.66 12.68 12.61 12.79 4,776,075 12.676 -0.64%
2016-10-25 0 15.72 15.72 15.74 15.72 15.84 3,980,600 62,812,788 15.780 12.76 12.76 12.77 12.76 12.85 4,905,471 12.805 -0.38%
2016-10-24 0 15.78 15.78 15.80 15.52 15.86 9,791,280 153,842,648 15.712 12.80 12.80 12.82 12.59 12.87 12,066,232 12.750 0.38%
2016-10-20 0 15.72 15.72 15.74 15.70 15.94 3,837,908 60,547,034 15.776 12.76 12.76 12.77 12.74 12.93 4,729,626 12.802 -0.63%
2016-10-19 0 15.82 15.80 15.82 15.74 15.98 5,161,659 81,670,523 15.823 12.84 12.82 12.84 12.77 12.97 6,360,943 12.839 -1.13%
2016-10-18 0 16.00 16.00 16.02 15.72 16.06 5,547,850 88,346,098 15.924 12.98 12.98 13.00 12.76 13.03 6,836,864 12.922 1.52%
2016-10-17 0 15.76 15.76 15.80 15.68 15.90 4,948,315 78,058,463 15.775 12.79 12.79 12.82 12.72 12.90 6,098,030 12.801 -1.01%
2016-10-14 0 15.92 15.90 15.92 15.70 15.96 3,711,756 58,787,467 15.838 12.92 12.90 12.92 12.74 12.95 4,574,163 12.852 0.76%
2016-10-13 0 15.80 15.78 15.80 15.68 16.06 5,652,720 89,278,266 15.794 12.82 12.80 12.82 12.72 13.03 6,966,100 12.816 -1.37%
2016-10-12 0 16.02 15.98 16.02 15.82 16.08 6,792,459 108,255,054 15.938 13.00 12.97 13.00 12.84 13.05 8,370,651 12.933 -0.87%
2016-10-11 0 16.16 16.16 16.18 16.02 16.56 7,501,020 122,056,172 16.272 13.11 13.11 13.13 13.00 13.44 9,243,842 13.204 -1.10%
2016-10-07 0 16.34 16.32 16.34 16.18 16.38 4,244,850 68,973,157 16.249 13.26 13.24 13.26 13.13 13.29 5,231,118 13.185 0.25%
2016-10-06 0 16.30 16.28 16.30 15.80 16.38 10,587,057 170,852,650 16.138 13.23 13.21 13.23 12.82 13.29 13,046,904 13.095 3.69%
2016-10-05 0 15.72 15.70 15.72 15.56 16.04 5,520,089 87,169,110 15.791 12.76 12.74 12.76 12.63 13.02 6,802,653 12.814 0.00%
2016-10-04 0 15.72 15.72 15.76 15.54 15.80 4,838,900 75,718,830 15.648 12.76 12.76 12.79 12.61 12.82 5,963,193 12.698 0.64%
2016-10-03 0 15.62 15.62 15.66 15.54 15.80 4,820,783 75,613,810 15.685 12.68 12.68 12.71 12.61 12.82 5,940,866 12.728 2.09%
2016-09-30 0 15.30 15.28 15.30 15.30 15.60 14,126,936 217,561,080 15.400 12.42 12.40 12.42 12.42 12.66 17,409,255 12.497 -2.17%
2016-09-29 0 15.64 15.64 15.66 15.60 15.84 4,475,800 70,171,623 15.678 12.69 12.69 12.71 12.66 12.85 5,515,728 12.722 -0.26%
2016-09-28 0 15.68 15.66 15.68 15.54 15.80 4,641,658 72,694,832 15.661 12.72 12.71 12.72 12.61 12.82 5,720,123 12.709 -0.25%
2016-09-27 0 15.72 15.72 15.76 15.58 15.84 10,185,815 160,315,236 15.739 12.76 12.76 12.79 12.64 12.85 12,552,435 12.772 0.26%
2016-09-26 0 15.68 15.66 15.68 15.60 16.06 14,380,015 227,219,646 15.801 12.72 12.71 12.72 12.66 13.03 17,721,135 12.822 -2.97%
2016-09-23 0 16.16 16.14 16.16 16.08 16.64 12,227,692 199,255,025 16.295 13.11 13.10 13.11 13.05 13.50 15,068,732 13.223 -2.30%
2016-09-22 0 16.54 16.52 16.54 16.28 16.92 16,880,770 281,293,177 16.664 13.42 13.41 13.42 13.21 13.73 20,802,928 13.522 0.98%
2016-09-21 0 16.38 16.38 16.40 16.14 16.56 11,912,799 195,118,902 16.379 13.29 13.29 13.31 13.10 13.44 14,680,675 13.291 0.86%
2016-09-20 0 16.24 16.22 16.24 16.08 16.40 7,256,758 117,400,486 16.178 13.18 13.16 13.18 13.05 13.31 8,942,827 13.128 -1.10%
2016-09-19 0 16.42 16.34 16.42 16.26 16.54 9,669,155 158,363,876 16.378 13.32 13.26 13.32 13.19 13.42 11,915,732 13.290 1.61%
2016-09-15 0 16.16 16.16 16.20 15.84 16.28 6,282,815 101,412,985 16.141 13.11 13.11 13.15 12.85 13.21 7,742,594 13.098 1.64%
2016-09-14 0 15.90 15.88 15.90 15.80 16.08 7,095,185 112,588,690 15.868 12.90 12.89 12.90 12.82 13.05 8,743,714 12.877 -0.50%
2016-09-13 0 15.98 15.98 16.02 15.90 16.78 12,202,952 197,800,121 16.209 12.97 12.97 13.00 12.90 13.62 15,038,243 13.153 -2.80%
2016-09-12 0 16.44 16.42 16.44 16.36 16.90 22,344,358 369,084,118 16.518 13.34 13.32 13.34 13.28 13.71 27,535,952 13.404 -5.19%
2016-09-09 0 17.34 17.34 17.36 16.92 17.72 27,069,642 470,217,458 17.371 14.07 14.07 14.09 13.73 14.38 33,359,130 14.096 3.46%
2016-09-08 0 16.76 16.76 16.78 16.60 16.88 10,799,418 180,582,921 16.722 13.60 13.60 13.62 13.47 13.70 13,308,606 13.569 0.84%
2016-09-07 0 16.62 16.60 16.62 16.32 17.00 28,109,630 469,668,481 16.708 13.49 13.47 13.49 13.24 13.79 34,640,754 13.558 1.84%
2016-09-06 0 16.32 16.30 16.32 16.12 16.44 7,888,492 128,690,217 16.314 13.24 13.23 13.24 13.08 13.34 9,721,341 13.238 -0.37%
2016-09-05 0 16.38 16.38 16.40 16.14 16.60 11,570,844 190,021,930 16.422 13.29 13.29 13.31 13.10 13.47 14,259,268 13.326 2.63%
2016-09-02 0 15.96 15.92 15.96 15.64 16.04 9,599,878 152,669,772 15.903 12.95 12.92 12.95 12.69 13.02 11,830,359 12.905 1.92%
2016-09-01 0 15.66 15.64 15.66 15.52 15.72 3,988,824 62,326,573 15.625 12.71 12.69 12.71 12.59 12.76 4,915,606 12.679 0.64%
2016-08-31 0 15.56 15.56 15.58 15.56 15.84 6,357,550 99,440,907 15.641 12.63 12.63 12.64 12.63 12.85 7,834,693 12.692 -1.77%
2016-08-30 0 15.84 15.80 15.84 15.62 15.86 4,955,866 78,004,049 15.740 12.85 12.82 12.85 12.68 12.87 6,107,335 12.772 1.54%
2016-08-29 0 15.60 15.52 15.60 15.50 15.98 7,805,793 121,592,178 15.577 12.66 12.59 12.66 12.58 12.97 9,619,428 12.640 -1.64%
2016-08-26 0 15.86 15.84 15.86 15.68 16.12 12,938,996 204,851,802 15.832 12.87 12.85 12.87 12.72 13.08 15,945,303 12.847 -1.12%
2016-08-25 0 16.04 16.02 16.04 15.94 16.20 4,432,686 71,233,728 16.070 13.02 13.00 13.02 12.93 13.15 5,462,597 13.040 -0.12%
2016-08-24 0 16.06 15.98 16.06 15.90 16.14 7,643,685 122,110,309 15.975 13.03 12.97 13.03 12.90 13.10 9,419,655 12.963 -0.25%
2016-08-23 0 16.10 16.08 16.10 16.04 16.40 6,692,800 108,466,712 16.206 13.06 13.05 13.06 13.02 13.31 8,247,837 13.151 -1.59%
2016-08-22 0 16.36 16.30 16.36 16.10 16.40 5,043,800 81,762,962 16.211 13.28 13.23 13.28 13.06 13.31 6,215,700 13.154 0.00%
2016-08-19 0 16.36 16.36 16.38 15.96 16.48 5,722,302 92,942,070 16.242 13.28 13.28 13.29 12.95 13.37 7,051,849 13.180 0.12%
2016-08-18 0 16.34 16.32 16.34 16.22 16.84 14,585,711 241,228,818 16.539 13.26 13.24 13.26 13.16 13.67 17,974,624 13.421 -0.73%
2016-08-17 0 16.46 16.46 16.50 16.46 17.30 10,860,561 181,753,375 16.735 13.36 13.36 13.39 13.36 14.04 13,383,955 13.580 -4.97%
2016-08-16 0 17.32 17.32 17.34 17.22 17.84 7,512,702 131,050,512 17.444 14.05 14.05 14.07 13.97 14.48 9,258,239 14.155 -0.80%
2016-08-15 0 17.46 17.40 17.46 16.70 17.60 14,186,679 245,190,202 17.283 14.17 14.12 14.17 13.55 14.28 17,482,879 14.025 4.55%
2016-08-12 0 16.70 16.66 16.70 16.42 16.90 8,877,836 147,653,913 16.632 13.55 13.52 13.55 13.32 13.71 10,940,554 13.496 1.21%
2016-08-11 0 16.50 16.48 16.50 15.80 16.64 12,847,680 209,363,520 16.296 13.39 13.37 13.39 12.82 13.50 15,832,771 13.223 4.04%
2016-08-10 0 15.86 15.80 15.86 15.70 16.02 4,181,600 66,402,455 15.880 12.87 12.82 12.87 12.74 13.00 5,153,173 12.886 -0.38%
2016-08-09 0 15.92 15.88 15.92 15.78 15.98 2,228,853 35,444,439 15.903 12.92 12.89 12.92 12.80 12.97 2,746,715 12.904 -0.25%
2016-08-08 0 15.96 15.90 15.96 15.50 15.96 4,283,400 67,543,878 15.769 12.95 12.90 12.95 12.58 12.95 5,278,625 12.796 3.64%
2016-08-05 0 15.40 15.40 15.42 15.16 15.50 3,699,600 56,964,575 15.397 12.50 12.50 12.51 12.30 12.58 4,559,183 12.494 2.12%
2016-08-04 0 15.08 15.08 15.12 15.02 15.20 2,371,005 35,831,534 15.112 12.24 12.24 12.27 12.19 12.33 2,921,895 12.263 0.40%
2016-08-03 0 15.02 15.02 15.08 14.94 15.26 6,301,507 94,720,061 15.031 12.19 12.19 12.24 12.12 12.38 7,765,629 12.197 -2.34%
2016-08-01 0 15.38 15.30 15.38 15.18 15.56 5,564,200 85,421,422 15.352 12.48 12.42 12.48 12.32 12.63 6,857,012 12.458 1.18%
2016-07-29 0 15.20 15.18 15.20 15.16 15.72 3,810,766 58,598,859 15.377 12.33 12.32 12.33 12.30 12.76 4,696,177 12.478 -3.68%
2016-07-28 0 15.78 15.70 15.78 15.62 15.80 4,548,001 71,264,095 15.669 12.80 12.74 12.80 12.68 12.82 5,604,705 12.715 -0.75%
2016-07-27 0 15.90 15.86 15.90 15.68 16.22 8,723,839 139,026,142 15.936 12.90 12.87 12.90 12.72 13.16 10,750,777 12.932 -0.25%
2016-07-26 0 15.94 15.84 15.94 15.22 16.00 15,752,457 248,647,261 15.785 12.93 12.85 12.93 12.35 12.98 19,412,457 12.809 3.37%
2016-07-25 0 15.42 15.34 15.42 15.20 15.58 3,831,912 58,737,638 15.329 12.51 12.45 12.51 12.33 12.64 4,722,237 12.439 0.13%
2016-07-22 0 15.40 15.34 15.40 15.28 15.44 3,935,744 60,355,357 15.335 12.50 12.45 12.50 12.40 12.53 4,850,193 12.444 -0.52%
2016-07-21 0 15.48 15.44 15.48 15.20 15.60 5,885,584 91,197,492 15.495 12.56 12.53 12.56 12.33 12.66 7,253,068 12.574 2.11%
2016-07-20 0 15.16 15.16 15.18 15.14 15.44 6,051,513 92,389,190 15.267 12.30 12.30 12.32 12.29 12.53 7,457,550 12.389 -0.92%
2016-07-19 0 15.30 15.24 15.30 15.16 15.74 5,605,209 86,270,555 15.391 12.42 12.37 12.42 12.30 12.77 6,907,550 12.489 -2.42%
2016-07-18 0 15.68 15.68 15.70 15.30 15.70 7,300,306 113,601,640 15.561 12.72 12.72 12.74 12.42 12.74 8,996,494 12.627 0.64%
2016-07-15 0 15.58 15.56 15.58 14.78 15.60 19,391,754 297,726,046 15.353 12.64 12.63 12.64 11.99 12.66 23,897,326 12.459 5.56%
2016-07-14 0 14.76 14.74 14.78 14.40 14.80 5,491,830 80,424,572 14.644 11.98 11.96 11.99 11.69 12.01 6,767,828 11.883 1.51%
2016-07-13 0 14.54 14.50 14.54 14.50 14.70 6,579,179 96,003,058 14.592 11.80 11.77 11.80 11.77 11.93 8,107,816 11.841 0.83%
2016-07-12 0 14.42 14.42 14.44 13.96 14.44 7,116,844 100,810,520 14.165 11.70 11.70 11.72 11.33 11.72 8,770,405 11.494 3.30%
2016-07-11 0 13.96 13.96 14.02 13.88 14.18 6,387,969 89,714,091 14.044 11.33 11.33 11.38 11.26 11.51 7,872,180 11.396 0.14%
2016-07-08 0 13.94 13.92 13.98 13.88 14.08 2,802,658 39,041,988 13.930 11.31 11.30 11.34 11.26 11.43 3,453,841 11.304 -0.29%
2016-07-07 0 13.98 13.96 13.98 13.90 14.18 4,094,146 57,299,378 13.995 11.34 11.33 11.34 11.28 11.51 5,045,399 11.357 -0.29%
2016-07-06 0 14.02 14.00 14.06 13.92 14.30 4,589,256 64,339,067 14.019 11.38 11.36 11.41 11.30 11.60 5,655,545 11.376 -2.50%
2016-07-05 0 14.38 14.32 14.40 14.32 14.58 4,648,639 67,246,200 14.466 11.67 11.62 11.69 11.62 11.83 5,728,726 11.738 -1.91%
2016-07-04 0 14.66 14.60 14.66 14.20 14.72 7,145,089 104,195,408 14.583 11.90 11.85 11.90 11.52 11.94 8,805,213 11.833 1.52%
2016-06-30 0 14.44 14.36 14.44 13.84 14.48 11,328,930 161,998,860 14.300 11.72 11.65 11.72 11.23 11.75 13,961,147 11.604 4.94%
2016-06-29 0 13.76 13.76 13.80 13.68 13.96 4,215,700 58,131,706 13.789 11.17 11.17 11.20 11.10 11.33 5,195,196 11.190 0.88%
2016-06-28 0 13.64 13.70 13.72 13.48 13.72 8,389,039 113,817,425 13.567 11.07 11.12 11.13 10.94 11.13 10,338,188 11.009 -1.02%
2016-06-27 0 13.78 13.78 13.80 13.68 13.94 10,442,704 144,208,046 13.809 11.18 11.18 11.20 11.10 11.31 12,869,011 11.206 -1.43%
2016-06-24 0 13.98 13.88 13.90 13.52 14.54 11,322,907 157,454,928 13.906 11.34 11.26 11.28 10.97 11.80 13,953,725 11.284 -3.05%
2016-06-23 0 14.42 14.40 14.42 14.32 14.52 2,717,004 39,204,337 14.429 11.70 11.69 11.70 11.62 11.78 3,348,286 11.709 -0.14%
2016-06-22 0 14.44 14.42 14.48 14.12 14.48 4,293,400 61,438,323 14.310 11.72 11.70 11.75 11.46 11.75 5,290,949 11.612 1.12%
2016-06-21 0 14.28 14.22 14.28 14.02 14.30 5,518,000 78,397,840 14.208 11.59 11.54 11.59 11.38 11.60 6,800,078 11.529 0.71%
2016-06-20 0 14.18 14.16 14.20 13.80 14.20 7,364,800 103,466,786 14.049 11.51 11.49 11.52 11.20 11.52 9,075,972 11.400 3.35%
2016-06-17 0 13.72 13.66 13.74 13.58 13.74 6,387,967 87,254,574 13.659 11.13 11.08 11.15 11.02 11.15 7,872,177 11.084 1.78%
2016-06-16 0 13.48 13.48 13.50 13.44 13.98 11,432,665 155,728,158 13.621 10.94 10.94 10.95 10.91 11.34 14,088,984 11.053 -3.44%
2016-06-15 0 13.96 13.92 13.98 13.84 14.06 4,825,612 67,494,746 13.987 11.33 11.30 11.34 11.23 11.41 5,946,817 11.350 0.43%
2016-06-14 0 13.90 13.84 13.90 13.82 14.12 5,606,406 78,155,009 13.940 11.28 11.23 11.28 11.21 11.46 6,909,025 11.312 -0.86%
2016-06-13 0 14.02 14.00 14.02 13.92 14.10 8,131,422 113,840,220 14.000 11.38 11.36 11.38 11.30 11.44 10,020,715 11.360 -0.99%
2016-06-10 0 14.16 14.14 14.16 14.14 14.90 7,373,600 106,157,366 14.397 11.49 11.47 11.49 11.47 12.09 9,086,817 11.683 -4.71%
2016-06-08 0 14.86 14.84 14.90 14.84 15.18 4,938,896 73,733,673 14.929 12.06 12.04 12.09 12.04 12.32 6,086,422 12.114 -1.85%
2016-06-07 0 15.14 15.12 15.14 15.04 15.28 7,928,360 120,064,378 15.144 12.29 12.27 12.29 12.20 12.40 9,770,473 12.288 1.34%
2016-06-06 0 14.94 14.94 14.98 14.76 15.10 4,662,730 69,539,595 14.914 12.12 12.12 12.16 11.98 12.25 5,746,091 12.102 -0.66%
2016-06-03 0 15.04 15.00 15.04 14.78 15.08 6,017,400 90,028,684 14.961 12.20 12.17 12.20 11.99 12.24 7,415,511 12.141 1.76%
2016-06-02 0 14.78 14.78 14.80 14.72 14.96 10,120,789 150,004,367 14.821 11.99 11.99 12.01 11.94 12.14 12,472,301 12.027 -0.14%
2016-06-01 0 14.80 14.76 14.82 14.74 15.10 6,385,600 95,315,769 14.927 12.01 11.98 12.03 11.96 12.25 7,869,260 12.112 -1.60%
2016-05-31 0 15.04 15.00 15.08 14.56 15.12 16,161,410 241,973,597 14.972 12.20 12.17 12.24 11.81 12.27 19,916,428 12.149 2.87%
2016-05-30 0 14.62 14.62 14.64 14.32 14.68 5,392,909 78,471,807 14.551 11.86 11.86 11.88 11.62 11.91 6,645,923 11.808 1.25%
2016-05-27 0 14.44 14.48 14.50 14.14 14.50 5,611,600 80,543,410 14.353 11.72 11.75 11.77 11.47 11.77 6,915,426 11.647 0.84%
2016-05-26 0 14.32 14.32 14.34 14.20 14.38 2,276,742 32,496,818 14.273 11.62 11.62 11.64 11.52 11.67 2,805,731 11.582 0.00%
2016-05-25 0 14.32 14.28 14.32 14.16 14.50 7,010,850 100,314,692 14.308 11.62 11.59 11.62 11.49 11.77 8,639,784 11.611 2.58%
2016-05-24 0 13.96 13.94 13.98 13.92 14.16 4,180,428 58,627,054 14.024 11.33 11.31 11.34 11.30 11.49 5,151,728 11.380 -1.55%
2016-05-23 0 14.18 14.16 14.20 14.06 14.32 3,040,440 43,207,964 14.211 11.51 11.49 11.52 11.41 11.62 3,746,870 11.532 0.42%
2016-05-20 0 14.12 14.10 14.12 13.88 14.34 3,420,723 48,437,044 14.160 11.46 11.44 11.46 11.26 11.64 4,215,510 11.490 0.43%
2016-05-19 0 14.06 14.06 14.10 14.04 14.38 3,719,200 52,652,942 14.157 11.41 11.41 11.44 11.39 11.67 4,583,336 11.488 -1.54%
2016-05-18 0 14.28 14.28 14.30 14.22 14.46 4,042,198 57,737,092 14.284 11.59 11.59 11.60 11.54 11.73 4,981,381 11.591 -1.52%
2016-05-17 0 14.50 14.50 14.54 14.30 14.64 4,009,400 58,054,907 14.480 11.77 11.77 11.80 11.60 11.88 4,940,963 11.750 0.83%
2016-05-16 0 14.38 14.42 14.44 14.16 14.78 4,914,595 71,202,638 14.488 11.67 11.70 11.72 11.49 11.99 6,056,475 11.756 0.56%
2016-05-13 0 14.30 14.24 14.34 14.20 14.50 6,616,600 94,626,004 14.301 11.60 11.56 11.64 11.52 11.77 8,153,932 11.605 -1.38%
2016-05-12 0 14.50 14.48 14.50 14.34 14.56 6,732,800 97,344,584 14.458 11.77 11.75 11.77 11.64 11.81 8,297,131 11.732 -0.96%
2016-05-11 0 14.64 14.62 14.68 14.40 14.84 8,456,444 123,812,288 14.641 11.88 11.86 11.91 11.69 12.04 10,421,254 11.881 0.14%
2016-05-10 0 14.62 14.60 14.62 14.34 14.98 19,064,400 278,264,066 14.596 11.86 11.85 11.86 11.64 12.16 23,493,913 11.844 -2.40%
2016-05-09 0 14.98 14.98 15.04 14.92 15.30 4,661,179 70,051,711 15.029 12.16 12.16 12.20 12.11 12.42 5,744,179 12.195 -0.53%
2016-05-06 0 15.06 15.08 15.12 15.04 15.72 11,175,726 170,831,537 15.286 12.22 12.24 12.27 12.20 12.76 13,772,347 12.404 -4.20%
2016-05-05 0 15.72 15.70 15.74 15.70 15.98 4,142,200 65,788,034 15.882 12.76 12.74 12.77 12.74 12.97 5,104,618 12.888 -1.38%
2016-05-04 0 15.94 15.94 15.96 15.62 15.98 3,876,215 61,237,017 15.798 12.93 12.93 12.95 12.68 12.97 4,776,833 12.820 0.50%
2016-05-03 0 15.86 15.82 15.88 15.66 16.10 6,612,602 105,041,639 15.885 12.87 12.84 12.89 12.71 13.06 8,149,005 12.890 -0.25%
2016-04-29 0 15.90 15.88 15.96 15.88 16.36 6,824,101 109,446,694 16.038 12.90 12.89 12.95 12.89 13.28 8,409,645 13.014 -3.17%
2016-04-28 0 16.42 16.48 16.50 16.34 16.66 5,607,600 92,443,077 16.485 13.32 13.37 13.39 13.26 13.52 6,910,496 13.377 0.24%
2016-04-27 0 16.38 16.34 16.38 16.20 16.50 3,346,636 54,636,272 16.326 13.29 13.26 13.29 13.15 13.39 4,124,209 13.248 -0.49%
2016-04-26 0 16.46 16.44 16.48 16.06 16.70 5,239,616 85,295,720 16.279 13.36 13.34 13.37 13.03 13.55 6,457,013 13.210 -0.12%
2016-04-25 0 16.48 16.44 16.50 16.34 16.78 3,562,886 58,895,915 16.530 13.37 13.34 13.39 13.26 13.62 4,390,704 13.414 -1.08%
2016-04-22 0 16.66 16.66 16.74 16.54 16.92 4,458,800 74,382,658 16.682 13.52 13.52 13.58 13.42 13.73 5,494,779 13.537 -0.95%
2016-04-21 0 16.82 16.82 16.84 16.62 17.08 8,609,406 144,826,746 16.822 13.65 13.65 13.67 13.49 13.86 10,609,756 13.650 -0.36%
2016-04-20 0 16.88 16.80 16.88 16.64 17.20 10,192,119 171,429,032 16.820 13.70 13.63 13.70 13.50 13.96 12,560,204 13.649 -2.54%
2016-04-19 0 17.32 17.30 17.32 17.02 17.48 6,795,241 116,915,025 17.205 14.05 14.04 14.05 13.81 14.18 8,374,079 13.962 1.52%
2016-04-18 0 17.06 17.02 17.06 16.76 17.20 9,257,580 157,220,608 16.983 13.84 13.81 13.84 13.60 13.96 11,408,530 13.781 -1.84%
2016-04-15 0 17.38 17.38 17.42 17.22 17.70 7,487,022 130,015,532 17.365 14.10 14.10 14.14 13.97 14.36 9,226,592 14.091 -1.70%
2016-04-14 0 17.68 17.66 17.72 17.42 17.78 18,131,122 319,345,838 17.613 14.35 14.33 14.38 14.14 14.43 22,343,792 14.292 3.15%
2016-04-13 0 17.14 17.12 17.16 16.02 17.22 17,777,013 298,824,965 16.810 13.91 13.89 13.92 13.00 13.97 21,907,408 13.640 8.07%
2016-04-12 0 15.86 15.82 15.86 15.82 16.06 4,554,759 72,531,101 15.924 12.87 12.84 12.87 12.84 13.03 5,613,033 12.922 -0.88%
2016-04-11 0 16.00 16.00 16.02 15.52 16.08 5,544,050 88,211,173 15.911 12.98 12.98 13.00 12.59 13.05 6,832,181 12.911 2.56%
2016-04-08 0 15.60 15.64 15.66 15.42 15.66 9,921,000 154,056,895 15.528 12.66 12.69 12.71 12.51 12.71 12,226,092 12.601 -0.89%
2016-04-07 0 15.74 15.68 15.74 15.62 16.08 6,107,635 96,161,433 15.744 12.77 12.72 12.77 12.68 13.05 7,526,712 12.776 -0.76%
2016-04-06 0 15.86 15.84 15.90 15.70 16.06 8,950,786 141,634,202 15.824 12.87 12.85 12.90 12.74 13.03 11,030,454 12.840 -0.63%
2016-04-05 0 15.96 15.94 15.96 15.80 16.16 10,744,155 171,479,489 15.960 12.95 12.93 12.95 12.82 13.11 13,240,503 12.951 -2.33%
2016-04-01 0 16.34 16.34 16.36 16.32 17.06 9,602,079 159,130,385 16.572 13.26 13.26 13.28 13.24 13.84 11,833,071 13.448 -4.11%
2016-03-31 0 17.04 17.00 17.02 16.72 17.18 10,379,135 176,440,170 17.000 13.83 13.79 13.81 13.57 13.94 12,790,672 13.794 0.83%
2016-03-30 0 16.90 16.88 16.90 16.20 16.92 17,027,438 281,869,750 16.554 13.71 13.70 13.71 13.15 13.73 20,983,673 13.433 5.49%
2016-03-29 0 16.02 16.02 16.12 15.96 16.50 13,175,686 212,177,430 16.104 13.00 13.00 13.08 12.95 13.39 16,236,987 13.068 -2.79%
2016-03-24 0 16.48 16.46 16.48 16.36 17.12 15,068,383 250,667,618 16.635 13.37 13.36 13.37 13.28 13.89 18,569,442 13.499 -3.85%
2016-03-23 0 17.14 17.06 17.08 16.98 17.90 12,276,200 211,506,083 17.229 13.91 13.84 13.86 13.78 14.53 15,128,510 13.981 -3.27%
2016-03-22 0 17.72 17.66 17.72 17.58 18.10 8,821,892 156,537,702 17.744 14.38 14.33 14.38 14.27 14.69 10,871,612 14.399 -2.53%
2016-03-21 0 18.18 18.16 18.20 17.48 18.40 19,997,805 361,389,568 18.071 14.75 14.74 14.77 14.18 14.93 24,644,189 14.664 4.60%
2016-03-18 0 17.38 17.40 17.42 16.78 17.52 16,283,465 279,492,181 17.164 14.10 14.12 14.14 13.62 14.22 20,066,842 13.928 3.70%
2016-03-17 0 16.76 16.76 16.78 15.76 16.80 16,947,636 278,650,750 16.442 13.60 13.60 13.62 12.79 13.63 20,885,330 13.342 7.16%
2016-03-16 0 15.64 15.58 15.64 15.48 16.00 5,750,400 89,837,110 15.623 12.69 12.64 12.69 12.56 12.98 7,086,475 12.677 -1.39%
2016-03-15 0 15.86 15.84 15.86 15.78 16.00 3,369,900 53,457,007 15.863 12.87 12.85 12.87 12.80 12.98 4,152,878 12.872 -0.75%
2016-03-14 0 15.98 15.96 15.98 15.78 16.24 11,664,348 186,657,237 16.002 12.97 12.95 12.97 12.80 13.18 14,374,498 12.985 2.44%
2016-03-11 0 15.60 15.56 15.60 15.32 15.68 7,115,468 110,589,058 15.542 12.66 12.63 12.66 12.43 12.72 8,768,709 12.612 0.91%
2016-03-10 0 15.46 15.44 15.46 15.34 15.84 5,922,758 92,217,866 15.570 12.55 12.53 12.55 12.45 12.85 7,298,880 12.635 -1.78%
2016-03-09 0 15.74 15.66 15.76 15.52 15.88 5,299,865 82,792,912 15.622 12.77 12.71 12.79 12.59 12.89 6,531,261 12.676 -1.38%
2016-03-08 0 15.96 15.90 15.94 15.60 16.28 5,248,859 82,972,269 15.808 12.95 12.90 12.93 12.66 13.21 6,468,404 12.827 -1.36%
2016-03-07 0 16.18 16.18 16.20 16.02 16.98 9,397,935 154,665,627 16.457 13.13 13.13 13.15 13.00 13.78 11,581,496 13.355 -0.49%
2016-03-04 0 16.26 16.28 16.30 15.66 16.38 10,923,880 175,251,885 16.043 13.19 13.21 13.23 12.71 13.29 13,461,986 13.018 3.57%
2016-03-03 0 15.70 15.68 15.70 15.34 15.88 10,358,032 162,230,876 15.662 12.74 12.72 12.74 12.45 12.89 12,764,666 12.709 0.00%
2016-03-02 0 15.70 15.64 15.72 15.42 15.96 13,150,715 206,518,093 15.704 12.74 12.69 12.76 12.51 12.95 16,206,214 12.743 4.67%
2016-03-01 0 15.00 15.00 15.02 14.50 15.08 13,633,326 202,328,739 14.841 12.17 12.17 12.19 11.77 12.24 16,800,957 12.043 0.00%
2016-02-29 0 15.00 14.88 15.02 14.70 15.18 5,217,625 77,842,705 14.919 12.17 12.07 12.19 11.93 12.32 6,429,913 12.106 -0.66%
2016-02-26 0 15.10 15.10 15.14 14.86 15.20 4,573,879 68,977,149 15.081 12.25 12.25 12.29 12.06 12.33 5,636,596 12.237 1.75%
2016-02-25 0 14.84 14.78 14.84 14.72 15.28 9,168,647 137,026,804 14.945 12.04 11.99 12.04 11.94 12.40 11,298,934 12.127 -2.62%
2016-02-24 0 15.24 15.22 15.26 15.08 15.66 10,758,548 164,064,755 15.250 12.37 12.35 12.38 12.24 12.71 13,258,240 12.375 -2.68%
2016-02-23 0 15.66 15.66 15.68 15.60 16.12 6,210,200 98,598,705 15.877 12.71 12.71 12.72 12.66 13.08 7,653,107 12.883 -2.13%
2016-02-22 0 16.00 15.98 16.00 15.88 16.30 9,010,600 144,338,538 16.019 12.98 12.97 12.98 12.89 13.23 11,104,165 12.999 0.63%
2016-02-19 0 15.90 15.84 15.92 15.72 16.02 3,128,990 49,612,203 15.856 12.90 12.85 12.92 12.76 13.00 3,855,994 12.866 0.51%
2016-02-18 0 15.82 15.80 15.82 15.64 16.18 5,117,200 81,302,818 15.888 12.84 12.82 12.84 12.69 13.13 6,306,154 12.893 2.46%
2016-02-17 0 15.44 15.42 15.50 15.40 16.18 6,955,106 108,646,943 15.621 12.53 12.51 12.58 12.50 13.13 8,571,088 12.676 -3.14%
2016-02-16 0 15.94 15.90 15.98 15.24 16.40 12,796,531 204,594,222 15.988 12.93 12.90 12.97 12.37 13.31 15,769,737 12.974 3.24%
2016-02-15 0 15.44 15.40 15.46 14.76 15.48 8,633,631 130,575,105 15.124 12.53 12.50 12.55 11.98 12.56 10,639,610 12.273 6.19%
2016-02-12 0 14.54 14.54 14.56 14.04 14.58 9,981,332 142,949,842 14.322 11.80 11.80 11.81 11.39 11.83 12,300,442 11.622 -0.95%
2016-02-11 0 14.68 14.66 14.68 14.48 15.30 7,359,060 107,567,742 14.617 11.91 11.90 11.91 11.75 12.42 9,068,899 11.861 -6.97%
2016-02-05 0 15.78 15.72 15.74 15.30 15.80 4,619,001 72,224,912 15.636 12.80 12.76 12.77 12.42 12.82 5,692,201 12.688 2.47%
2016-02-04 0 15.40 15.36 15.42 15.30 15.66 3,541,027 54,901,304 15.504 12.50 12.46 12.51 12.42 12.71 4,363,766 12.581 0.79%
2016-02-03 0 15.28 15.26 15.30 15.22 15.50 6,085,480 93,389,330 15.346 12.40 12.38 12.42 12.35 12.58 7,499,409 12.453 -3.90%
2016-02-02 0 15.90 15.90 15.92 15.54 16.08 5,438,942 86,371,842 15.880 12.90 12.90 12.92 12.61 13.05 6,702,651 12.886 1.27%
2016-02-01 0 15.70 15.64 15.70 15.64 16.20 8,835,234 140,898,085 15.947 12.74 12.69 12.74 12.69 13.15 10,888,054 12.941 -2.85%
2016-01-29 0 16.16 16.22 16.24 15.20 16.26 18,667,991 296,532,385 15.885 13.11 13.16 13.18 12.33 13.19 23,005,400 12.890 4.39%
2016-01-28 0 15.48 15.48 15.50 15.22 16.42 22,087,310 344,307,963 15.588 12.56 12.56 12.58 12.35 13.32 27,219,180 12.649 -5.84%
2016-01-27 0 16.44 16.42 16.44 16.42 17.36 8,722,510 145,392,169 16.669 13.34 13.32 13.34 13.32 14.09 10,749,139 13.526 -2.14%
2016-01-26 0 16.80 16.78 16.80 16.74 17.68 5,259,425 90,312,022 17.171 13.63 13.62 13.63 13.58 14.35 6,481,425 13.934 -5.62%
2016-01-25 0 17.80 17.78 17.86 17.76 18.20 5,013,908 89,949,366 17.940 14.44 14.43 14.49 14.41 14.77 6,178,863 14.558 0.79%
2016-01-22 0 17.66 17.56 17.66 17.18 17.80 12,234,531 214,602,996 17.541 14.33 14.25 14.33 13.94 14.44 15,077,160 14.234 4.87%
2016-01-21 0 16.84 16.80 16.88 16.24 18.20 13,881,132 236,886,834 17.065 13.67 13.63 13.70 13.18 14.77 17,106,340 13.848 -5.82%
2016-01-20 0 17.88 17.88 17.94 17.80 18.64 5,155,390 93,331,168 18.104 14.51 14.51 14.56 14.44 15.13 6,353,218 14.690 -6.97%
2016-01-19 0 19.22 19.22 19.32 17.90 19.32 7,158,503 134,315,005 18.763 15.60 15.60 15.68 14.53 15.68 8,821,743 15.225 6.42%
2016-01-18 0 18.06 18.04 18.14 17.60 18.70 7,544,960 136,563,687 18.100 14.65 14.64 14.72 14.28 15.17 9,297,992 14.687 -0.22%
2016-01-15 0 18.10 18.06 18.08 18.06 19.42 8,830,095 164,536,869 18.634 14.69 14.65 14.67 14.65 15.76 10,881,721 15.120 -6.31%
2016-01-14 0 19.32 19.30 19.40 18.86 19.42 6,888,154 131,856,693 19.143 15.68 15.66 15.74 15.30 15.76 8,488,580 15.533 -2.03%
2016-01-13 0 19.72 19.68 19.86 19.38 20.25 4,071,053 81,228,557 19.953 16.00 15.97 16.12 15.73 16.43 5,016,941 16.191 0.20%
2016-01-12 0 19.68 19.68 19.70 19.64 20.30 4,147,200 82,415,098 19.872 15.97 15.97 15.99 15.94 16.47 5,110,780 16.126 -0.61%
2016-01-11 0 19.80 19.76 19.78 19.78 20.55 4,984,239 100,236,584 20.111 16.07 16.03 16.05 16.05 16.68 6,142,301 16.319 -6.38%
2016-01-08 0 21.15 21.15 21.20 21.00 21.80 5,230,188 111,761,358 21.369 17.16 17.16 17.20 17.04 17.69 6,445,395 17.340 -0.47%
2016-01-07 0 21.25 21.20 21.30 20.95 22.35 7,072,645 150,400,504 21.265 17.24 17.20 17.28 17.00 18.14 8,715,937 17.256 -5.76%
2016-01-06 0 22.55 22.50 22.65 22.45 23.00 4,120,147 93,243,201 22.631 18.30 18.26 18.38 18.22 18.66 5,077,441 18.364 -0.44%
2016-01-05 0 22.65 22.50 22.70 22.45 23.25 4,317,357 97,923,094 22.681 18.38 18.26 18.42 18.22 18.87 5,320,472 18.405 -1.31%
2016-01-04 0 22.95 22.95 23.00 22.50 23.85 3,776,436 87,071,584 23.057 18.62 18.62 18.66 18.26 19.35 4,653,871 18.709 -4.37%
2015-12-31 0 24.00 24.00 24.05 23.40 24.05 1,005,400 23,926,769 23.798 19.48 19.48 19.52 18.99 19.52 1,238,999 19.311 1.69%
2015-12-30 0 23.60 23.55 23.65 23.35 24.00 3,009,697 70,965,766 23.579 19.15 19.11 19.19 18.95 19.48 3,708,984 19.133 -1.05%
2015-12-29 0 23.85 23.80 23.85 23.75 24.10 4,020,305 95,853,591 23.842 19.35 19.31 19.35 19.27 19.56 4,954,402 19.347 -0.83%
2015-12-28 0 24.05 23.95 24.10 23.75 24.50 4,023,840 96,477,264 23.976 19.52 19.43 19.56 19.27 19.88 4,958,758 19.456 -1.64%
2015-12-24 0 24.45 24.45 24.50 24.45 24.80 958,166 23,561,185 24.590 19.84 19.84 19.88 19.84 20.12 1,180,791 19.954 -1.21%
2015-12-23 0 24.75 24.65 24.75 23.85 24.80 5,640,630 137,330,424 24.347 20.08 20.00 20.08 19.35 20.12 6,951,201 19.756 3.77%
2015-12-22 0 23.85 23.90 24.00 23.85 24.55 2,100,977 50,465,978 24.020 19.35 19.39 19.48 19.35 19.92 2,589,128 19.491 -1.85%
2015-12-21 0 24.30 24.15 24.35 23.70 24.35 2,459,929 59,320,407 24.115 19.72 19.60 19.76 19.23 19.76 3,031,481 19.568 0.62%
2015-12-18 0 24.15 24.10 24.30 23.80 24.30 5,468,485 131,954,345 24.130 19.60 19.56 19.72 19.31 19.72 6,739,059 19.581 -0.82%
2015-12-17 0 24.35 24.15 24.20 23.95 24.75 8,183,136 199,497,368 24.379 19.76 19.60 19.64 19.43 20.08 10,084,444 19.783 2.31%
2015-12-16 0 23.80 23.75 23.90 23.30 24.00 6,420,653 152,747,379 23.790 19.31 19.27 19.39 18.91 19.48 7,912,458 19.305 3.48%
2015-12-15 0 23.00 22.90 22.95 22.55 23.05 5,006,570 114,100,085 22.790 18.66 18.58 18.62 18.30 18.70 6,169,820 18.493 -0.22%
2015-12-14 0 23.05 22.90 23.10 21.55 23.10 5,333,014 120,842,589 22.659 18.70 18.58 18.74 17.49 18.74 6,572,112 18.387 4.06%
2015-12-11 0 22.15 22.20 22.25 22.10 23.00 3,195,717 71,262,697 22.299 17.97 18.01 18.06 17.93 18.66 3,938,225 18.095 -2.85%
2015-12-10 0 22.80 22.65 22.75 22.65 23.05 3,536,586 80,924,208 22.882 18.50 18.38 18.46 18.38 18.70 4,358,293 18.568 -1.51%
2015-12-09 0 23.15 23.10 23.15 22.70 23.50 4,473,912 103,489,879 23.132 18.79 18.74 18.79 18.42 19.07 5,513,402 18.771 0.00%
2015-12-08 0 23.15 23.10 23.15 23.05 23.70 4,660,085 108,057,694 23.188 18.79 18.74 18.79 18.70 19.23 5,742,831 18.816 -2.32%
2015-12-07 0 23.70 23.65 23.70 23.60 24.10 3,622,892 86,387,115 23.845 19.23 19.19 19.23 19.15 19.56 4,464,652 19.349 -1.04%
2015-12-04 0 23.95 23.90 23.95 23.45 24.15 5,265,078 125,719,494 23.878 19.43 19.39 19.43 19.03 19.60 6,488,391 19.376 -0.21%
2015-12-03 0 24.00 23.90 24.00 23.60 24.20 3,129,182 75,021,153 23.975 19.48 19.39 19.48 19.15 19.64 3,856,231 19.455 0.00%
2015-12-02 0 24.00 23.85 24.00 23.65 24.15 7,676,383 184,066,375 23.978 19.48 19.35 19.48 19.19 19.60 9,459,950 19.457 1.48%
2015-12-01 0 23.65 23.65 23.75 23.45 24.05 3,538,331 83,969,400 23.731 19.19 19.19 19.27 19.03 19.52 4,360,444 19.257 1.28%
2015-11-30 0 23.35 23.50 23.70 22.95 23.75 10,309,467 241,319,132 23.408 18.95 19.07 19.23 18.62 19.27 12,704,817 18.994 0.43%
2015-11-27 0 23.25 23.15 23.30 23.15 23.90 4,147,494 96,861,051 23.354 18.87 18.79 18.91 18.79 19.39 5,111,142 18.951 -2.31%
2015-11-26 0 23.80 23.70 23.85 23.55 24.05 3,469,892 82,546,509 23.789 19.31 19.23 19.35 19.11 19.52 4,276,103 19.304 0.21%
2015-11-25 0 23.75 23.70 23.75 23.40 24.05 4,524,416 107,586,856 23.779 19.27 19.23 19.27 18.99 19.52 5,575,640 19.296 -1.45%
2015-11-24 0 24.10 24.05 24.10 23.80 24.35 3,604,004 86,368,620 23.965 19.56 19.52 19.56 19.31 19.76 4,441,375 19.446 -0.41%
2015-11-23 0 24.20 24.20 24.25 24.10 24.65 2,997,742 72,692,989 24.249 19.64 19.64 19.68 19.56 20.00 3,694,252 19.677 -1.83%
2015-11-20 0 24.65 24.60 24.65 23.95 24.80 2,165,160 53,086,023 24.518 20.00 19.96 20.00 19.43 20.12 2,668,223 19.896 1.02%
2015-11-19 0 24.40 24.35 24.45 24.20 24.70 3,970,242 96,923,263 24.412 19.80 19.76 19.84 19.64 20.04 4,892,707 19.810 0.62%
2015-11-18 0 24.25 24.25 24.30 24.15 24.75 4,607,217 112,390,165 24.394 19.68 19.68 19.72 19.60 20.08 5,677,680 19.795 -2.02%
2015-11-17 0 24.75 24.70 24.80 24.70 25.50 4,880,200 122,153,980 25.031 20.08 20.04 20.12 20.04 20.69 6,014,089 20.311 0.20%
2015-11-16 0 24.70 24.70 24.75 24.70 25.00 3,155,400 78,390,785 24.843 20.04 20.04 20.08 20.04 20.29 3,888,541 20.159 -2.37%
2015-11-13 0 25.30 25.25 25.30 25.05 25.90 3,681,812 93,801,776 25.477 20.53 20.49 20.53 20.33 21.02 4,537,262 20.674 -1.75%
2015-11-12 0 25.75 25.75 25.80 25.15 26.00 3,982,800 102,298,561 25.685 20.90 20.90 20.94 20.41 21.10 4,908,183 20.842 3.21%
2015-11-11 0 24.95 24.95 25.00 24.90 25.45 4,547,480 114,028,935 25.075 20.25 20.25 20.29 20.21 20.65 5,604,063 20.348 -1.96%
2015-11-10 0 25.45 25.45 25.50 25.20 26.10 4,750,560 121,447,538 25.565 20.65 20.65 20.69 20.45 21.18 5,854,328 20.745 -2.30%
2015-11-09 0 26.05 26.10 26.15 25.65 26.20 5,661,864 147,437,012 26.040 21.14 21.18 21.22 20.81 21.26 6,977,368 21.131 -0.38%
2015-11-06 0 26.15 26.10 26.15 24.90 26.20 5,830,440 151,102,391 25.916 21.22 21.18 21.22 20.21 21.26 7,185,112 21.030 3.16%
2015-11-05 0 25.35 25.30 25.35 24.55 25.90 5,471,768 139,231,344 25.445 20.57 20.53 20.57 19.92 21.02 6,743,104 20.648 2.01%
2015-11-04 0 24.85 24.80 24.95 24.25 25.20 4,800,119 119,374,505 24.869 20.16 20.12 20.25 19.68 20.45 5,915,401 20.180 3.11%
2015-11-03 0 24.10 24.05 24.10 23.80 24.55 2,105,897 50,931,569 24.185 19.56 19.52 19.56 19.31 19.92 2,595,191 19.625 -0.21%
2015-11-02 0 24.15 24.05 24.15 24.00 24.60 3,115,025 75,343,552 24.187 19.60 19.52 19.60 19.48 19.96 3,838,785 19.627 -1.43%
2015-10-30 0 24.50 24.45 24.50 24.05 24.70 5,055,689 123,635,746 24.455 19.88 19.84 19.88 19.52 20.04 6,230,352 19.844 0.20%
2015-10-29 0 24.45 24.40 24.50 24.20 25.00 4,629,331 113,412,818 24.499 19.84 19.80 19.88 19.64 20.29 5,704,932 19.880 -1.61%
2015-10-28 0 24.85 24.85 24.90 24.75 25.25 2,655,519 66,136,115 24.905 20.16 20.16 20.21 20.08 20.49 3,272,515 20.210 -1.39%
2015-10-27 0 25.20 25.20 25.25 24.70 25.45 4,270,000 106,784,479 25.008 20.45 20.45 20.49 20.04 20.65 5,262,112 20.293 -1.56%
2015-10-26 0 25.60 25.55 25.60 25.40 26.20 5,012,768 128,942,458 25.723 20.77 20.73 20.77 20.61 21.26 6,177,458 20.873 -1.54%
2015-10-23 0 26.00 25.85 26.10 25.35 26.10 4,086,009 105,434,186 25.804 21.10 20.98 21.18 20.57 21.18 5,035,372 20.939 1.56%
2015-10-22 0 25.60 25.50 25.55 25.05 25.70 3,050,693 77,630,603 25.447 20.77 20.69 20.73 20.33 20.85 3,759,505 20.649 0.00%
2015-10-20 0 25.60 25.55 25.60 25.30 25.80 2,629,150 67,214,923 25.565 20.77 20.73 20.77 20.53 20.94 3,240,019 20.745 0.39%
2015-10-19 0 25.50 25.50 25.55 25.10 25.80 4,422,910 112,438,492 25.422 20.69 20.69 20.73 20.37 20.94 5,450,550 20.629 -0.97%
2015-10-16 0 25.75 25.70 25.75 25.65 26.40 4,976,533 129,687,911 26.060 20.90 20.85 20.90 20.81 21.42 6,132,804 21.147 -1.53%
2015-10-15 0 26.15 26.05 26.10 24.50 26.20 6,826,320 175,246,694 25.672 21.22 21.14 21.18 19.88 21.26 8,412,379 20.832 5.66%
2015-10-14 0 24.75 24.70 24.80 24.30 24.95 3,433,391 84,943,661 24.740 20.08 20.04 20.12 19.72 20.25 4,231,121 20.076 -1.59%
2015-10-13 0 25.15 24.90 25.10 24.75 25.70 3,721,600 93,096,189 25.015 20.41 20.21 20.37 20.08 20.85 4,586,294 20.299 -1.57%
2015-10-12 0 25.55 25.45 25.55 25.25 25.75 6,116,286 156,081,138 25.519 20.73 20.65 20.73 20.49 20.90 7,537,373 20.708 1.39%
2015-10-09 0 25.20 25.15 25.25 24.80 25.50 10,184,372 256,042,108 25.141 20.45 20.41 20.49 20.12 20.69 12,550,657 20.401 2.02%
2015-10-08 0 24.70 24.70 24.75 24.50 25.55 6,572,495 163,259,327 24.840 20.04 20.04 20.08 19.88 20.73 8,099,579 20.157 -3.33%
2015-10-07 0 25.55 25.55 25.60 24.35 25.70 11,626,642 291,008,618 25.029 20.73 20.73 20.77 19.76 20.85 14,328,031 20.310 3.23%
2015-10-06 0 24.75 24.60 24.80 24.35 25.50 4,585,400 113,731,096 24.803 20.08 19.96 20.12 19.76 20.69 5,650,793 20.127 -0.80%
2015-10-05 0 24.95 24.80 24.95 24.65 25.80 5,441,318 136,089,689 25.010 20.25 20.12 20.25 20.00 20.94 6,705,579 20.295 1.42%
2015-10-02 0 24.60 24.55 24.60 24.00 24.90 6,624,200 162,638,096 24.552 19.96 19.92 19.96 19.48 20.21 8,163,298 19.923 2.29%
2015-09-30 0 24.05 23.90 24.05 22.90 24.10 9,311,874 219,117,413 23.531 19.52 19.39 19.52 18.58 19.56 11,475,439 19.094 4.57%
2015-09-29 0 23.00 22.90 23.00 22.10 23.05 3,509,781 79,446,812 22.636 18.66 18.58 18.66 17.93 18.70 4,325,260 18.368 -1.08%
2015-09-25 0 23.25 23.20 23.35 22.25 23.40 8,198,600 187,237,887 22.838 18.87 18.83 18.95 18.06 18.99 10,103,501 18.532 0.22%
2015-09-24 0 23.20 23.15 23.25 22.75 23.45 7,276,000 168,044,263 23.096 18.83 18.79 18.87 18.46 19.03 8,966,540 18.741 -0.22%
2015-09-23 0 23.25 23.25 23.30 23.20 24.35 9,895,392 233,274,157 23.574 18.87 18.87 18.91 18.83 19.76 12,194,534 19.129 -5.87%
2015-09-22 0 24.70 24.55 24.60 24.20 24.70 5,469,334 134,251,705 24.546 20.04 19.92 19.96 19.64 20.04 6,740,105 19.918 1.65%
2015-09-21 0 24.30 24.25 24.35 23.65 24.35 4,364,045 104,937,769 24.046 19.72 19.68 19.76 19.19 19.76 5,378,008 19.512 0.00%
2015-09-18 0 24.30 24.20 24.45 24.20 24.90 4,821,210 117,941,608 24.463 19.72 19.64 19.84 19.64 20.21 5,941,393 19.851 -0.82%
2015-09-17 0 24.50 24.45 24.50 23.35 25.20 10,220,325 249,614,268 24.423 19.88 19.84 19.88 18.95 20.45 12,594,964 19.819 4.93%
2015-09-16 0 23.35 23.35 23.40 22.80 23.70 7,225,037 167,963,610 23.247 18.95 18.95 18.99 18.50 19.23 8,903,736 18.864 2.19%
2015-09-15 0 22.85 22.75 22.85 22.60 23.80 4,476,910 103,862,983 23.200 18.54 18.46 18.54 18.34 19.31 5,517,096 18.826 -1.93%
2015-09-14 0 23.30 23.30 23.45 22.90 23.90 4,256,708 99,452,437 23.364 18.91 18.91 19.03 18.58 19.39 5,245,732 18.959 -0.43%
2015-09-11 0 23.40 23.45 23.50 23.05 23.95 5,502,811 128,791,069 23.405 18.99 19.03 19.07 18.70 19.43 6,781,360 18.992 1.52%
2015-09-10 0 23.05 23.05 23.15 22.60 23.80 5,121,321 119,137,631 23.263 18.70 18.70 18.79 18.34 19.31 6,311,233 18.877 -1.91%
2015-09-09 0 23.50 23.50 23.55 22.30 24.10 11,984,258 277,349,369 23.143 19.07 19.07 19.11 18.10 19.56 14,768,737 18.779 5.15%
2015-09-08 0 22.35 22.30 22.35 20.55 22.50 6,063,882 131,485,003 21.683 18.14 18.10 18.14 16.68 18.26 7,472,793 17.595 6.94%
2015-09-07 0 20.90 20.85 20.90 20.70 21.85 3,021,255 64,096,908 21.215 16.96 16.92 16.96 16.80 17.73 3,723,228 17.215 -1.88%
2015-09-04 0 21.30 21.20 21.30 20.95 21.90 5,373,003 114,148,429 21.245 17.28 17.20 17.28 17.00 17.77 6,621,392 17.239 1.43%
2015-09-02 0 21.00 21.00 21.05 20.05 22.35 12,022,739 255,951,621 21.289 17.04 17.04 17.08 16.27 18.14 14,816,159 17.275 1.94%
2015-09-01 0 20.60 20.45 20.60 20.25 22.20 11,425,758 239,290,112 20.943 16.72 16.59 16.72 16.43 18.01 14,080,472 16.994 -5.94%
2015-08-31 0 21.90 21.85 22.00 21.05 22.35 14,243,763 308,878,943 21.685 17.77 17.73 17.85 17.08 18.14 17,553,226 17.597 -1.13%
2015-08-28 0 22.15 22.15 22.20 21.60 23.40 19,589,718 440,377,173 22.480 17.97 17.97 18.01 17.53 18.99 24,141,285 18.242 4.24%
2015-08-27 0 21.25 21.25 21.40 19.90 21.50 23,459,324 484,859,446 20.668 17.24 17.24 17.37 16.15 17.45 28,909,974 16.771 11.49%
2015-08-26 0 19.06 19.06 19.14 18.72 20.30 17,163,875 334,528,424 19.490 15.47 15.47 15.53 15.19 16.47 21,151,811 15.816 2.69%
2015-08-25 0 18.56 18.56 18.58 17.80 20.45 19,328,249 365,076,852 18.888 15.06 15.06 15.08 14.44 16.59 23,819,066 15.327 -0.64%
2015-08-24 0 18.68 18.66 18.74 18.18 20.05 14,932,259 283,081,170 18.958 15.16 15.14 15.21 14.75 16.27 18,401,690 15.383 -10.62%
2015-08-21 0 20.90 20.90 20.95 20.30 21.30 6,104,100 127,025,310 20.810 16.96 16.96 17.00 16.47 17.28 7,522,355 16.886 -1.88%
2015-08-20 0 21.30 21.25 21.30 20.65 21.70 5,318,249 112,261,317 21.109 17.28 17.24 17.28 16.76 17.61 6,553,916 17.129 0.47%
2015-08-19 0 21.20 21.20 21.25 20.80 22.05 6,824,357 145,083,315 21.260 17.20 17.20 17.24 16.88 17.89 8,409,960 17.251 -2.75%
2015-08-18 0 21.80 21.80 21.85 21.45 22.65 5,757,897 126,632,954 21.993 17.69 17.69 17.73 17.41 18.38 7,095,714 17.846 -2.46%
2015-08-17 0 22.35 22.30 22.40 22.10 23.20 3,778,252 84,556,139 22.380 18.14 18.10 18.18 17.93 18.83 4,656,109 18.160 -2.61%
2015-08-14 0 22.95 22.85 23.05 22.80 23.45 2,249,115 52,044,708 23.140 18.62 18.54 18.70 18.50 19.03 2,771,685 18.777 -1.08%
2015-08-13 0 23.20 23.20 23.35 22.65 23.35 5,319,700 122,934,977 23.109 18.83 18.83 18.95 18.38 18.95 6,555,704 18.752 1.53%
2015-08-12 0 22.85 22.85 22.95 22.55 24.20 10,612,500 243,371,092 22.932 18.54 18.54 18.62 18.30 19.64 13,078,258 18.609 -5.77%
2015-08-11 0 24.25 24.20 24.30 23.85 25.05 6,624,180 162,804,982 24.577 19.68 19.64 19.72 19.35 20.33 8,163,273 19.944 0.83%
2015-08-10 0 24.05 24.00 24.05 22.90 24.25 3,522,200 84,261,756 23.923 19.52 19.48 19.52 18.58 19.68 4,340,565 19.413 2.56%
2015-08-07 0 23.45 23.45 23.50 22.80 23.55 7,330,594 171,659,620 23.417 19.03 19.03 19.07 18.50 19.11 9,033,819 19.002 3.30%
2015-08-06 0 22.70 22.65 22.80 22.60 23.25 2,112,500 48,358,488 22.892 18.42 18.38 18.50 18.34 18.87 2,603,328 18.576 -1.30%
2015-08-05 0 23.00 22.90 23.00 22.60 23.30 2,433,514 55,940,310 22.987 18.66 18.58 18.66 18.34 18.91 2,998,928 18.653 -0.22%
2015-08-04 0 23.05 22.90 23.05 21.85 23.20 10,489,981 235,392,751 22.440 18.70 18.58 18.70 17.73 18.83 12,927,273 18.209 1.99%
2015-08-03 0 22.60 22.55 22.60 22.35 23.90 13,871,936 318,023,928 22.926 18.34 18.30 18.34 18.14 19.39 17,095,007 18.603 -2.38%
2015-07-31 0 23.15 23.05 23.25 22.90 24.70 15,590,600 366,095,457 23.482 18.79 18.70 18.87 18.58 20.04 19,212,994 19.055 -3.14%
2015-07-30 0 23.90 23.75 23.80 23.55 24.30 6,206,800 148,626,992 23.946 19.39 19.27 19.31 19.11 19.72 7,648,917 19.431 0.42%
2015-07-29 0 23.80 23.80 23.85 23.35 24.80 10,831,775 257,592,782 23.781 19.31 19.31 19.35 18.95 20.12 13,348,481 19.298 -2.86%
2015-07-28 0 24.50 24.45 24.50 24.05 25.25 8,948,568 221,148,992 24.713 19.88 19.84 19.88 19.52 20.49 11,027,720 20.054 -0.61%
2015-07-27 0 24.65 24.65 24.80 24.55 25.75 10,235,612 256,070,835 25.018 20.00 20.00 20.12 19.92 20.90 12,613,802 20.301 -5.56%
2015-07-24 0 26.10 26.00 26.20 25.85 26.85 6,603,030 173,655,878 26.299 21.18 21.10 21.26 20.98 21.79 8,137,209 21.341 -2.43%
2015-07-23 0 26.75 26.75 26.80 25.65 26.80 4,239,899 111,927,542 26.399 21.71 21.71 21.75 20.81 21.75 5,225,017 21.421 3.28%
2015-07-22 0 25.90 25.75 25.90 25.20 26.10 4,957,158 126,952,387 25.610 21.02 20.90 21.02 20.45 21.18 6,108,927 20.781 -2.26%
2015-07-21 0 26.50 26.40 26.50 25.30 27.05 5,897,635 155,618,127 26.387 21.50 21.42 21.50 20.53 21.95 7,267,919 21.412 3.31%
2015-07-20 0 25.65 25.55 25.80 25.00 26.00 2,865,056 73,035,473 25.492 20.81 20.73 20.94 20.29 21.10 3,530,737 20.686 0.00%
2015-07-17 0 25.65 25.60 25.65 24.85 25.80 4,533,971 115,285,117 25.427 20.81 20.77 20.81 20.16 20.94 5,587,415 20.633 3.43%
2015-07-16 0 24.80 24.75 24.80 24.35 25.00 2,930,418 72,438,307 24.719 20.12 20.08 20.12 19.76 20.29 3,611,285 20.059 0.81%
2015-07-15 0 24.60 24.55 24.60 24.40 25.50 5,894,589 145,708,249 24.719 19.96 19.92 19.96 19.80 20.69 7,264,166 20.058 -1.80%
2015-07-14 0 25.05 25.00 25.05 24.65 26.55 6,029,800 152,909,306 25.359 20.33 20.29 20.33 20.00 21.54 7,430,792 20.578 -2.91%
2015-07-13 0 25.80 25.75 25.80 23.85 26.05 12,287,918 311,363,706 25.339 20.94 20.90 20.94 19.35 21.14 15,142,951 20.562 5.09%
2015-07-10 0 24.55 24.50 24.65 23.80 25.70 16,140,193 399,843,952 24.773 19.92 19.88 20.00 19.31 20.85 19,890,282 20.102 5.14%
2015-07-09 0 23.35 23.30 23.40 19.12 23.70 21,494,168 482,918,655 22.467 18.95 18.91 18.99 15.52 19.23 26,488,224 18.231 16.98%
2015-07-08 0 19.96 19.78 19.88 18.60 21.10 26,813,724 543,199,161 20.258 16.20 16.05 16.13 15.09 17.12 33,043,751 16.439 -11.49%
2015-07-07 0 22.55 22.50 22.65 21.80 25.10 25,773,847 586,227,792 22.745 18.30 18.26 18.38 17.69 20.37 31,762,264 18.457 -9.44%
2015-07-06 0 24.90 25.00 25.05 23.00 27.00 35,205,165 868,103,723 24.658 20.21 20.29 20.33 18.66 21.91 43,384,899 20.009 -5.68%
2015-07-03 0 26.40 26.35 26.40 25.85 27.85 14,733,489 389,973,400 26.469 21.42 21.38 21.42 20.98 22.60 18,156,737 21.478 -3.83%
2015-07-02 0 27.45 27.40 27.45 27.10 28.45 16,780,291 466,627,706 27.808 22.27 22.23 22.27 21.99 23.09 20,679,103 22.565 -1.44%
2015-06-30 0 27.85 27.70 27.85 26.80 28.20 20,594,525 569,220,062 27.639 22.60 22.48 22.60 21.75 22.88 25,379,554 22.428 1.83%
2015-06-29 0 27.35 27.30 27.35 26.80 29.60 13,681,132 381,640,456 27.895 22.19 22.15 22.19 21.75 24.02 16,859,871 22.636 -6.81%
2015-06-26 0 29.35 29.35 29.55 28.80 30.55 13,945,247 411,104,997 29.480 23.82 23.82 23.98 23.37 24.79 17,185,351 23.922 -3.93%
2015-06-25 0 30.55 30.50 30.55 30.30 31.20 7,610,520 233,060,988 30.624 24.79 24.75 24.79 24.59 25.32 9,378,784 24.850 -1.29%
2015-06-24 0 30.95 30.90 30.95 30.00 31.20 15,715,529 483,045,888 30.737 25.11 25.07 25.11 24.34 25.32 19,366,949 24.942 4.21%
2015-06-23 0 29.70 29.55 29.75 28.50 29.75 10,054,612 295,362,569 29.376 24.10 23.98 24.14 23.13 24.14 12,390,748 23.837 3.66%
2015-06-22 0 28.65 28.70 28.75 28.05 28.75 3,585,844 101,701,414 28.362 23.25 23.29 23.33 22.76 23.33 4,418,996 23.015 2.14%
2015-06-19 0 28.05 28.00 28.10 27.90 29.25 6,352,363 180,862,619 28.472 22.76 22.72 22.80 22.64 23.74 7,828,301 23.104 -2.43%
2015-06-18 0 28.75 28.70 28.75 28.40 29.25 4,518,313 130,509,329 28.885 23.33 23.29 23.33 23.05 23.74 5,568,119 23.439 -0.35%
2015-06-17 0 28.85 28.80 28.85 27.80 29.00 8,984,455 256,026,872 28.497 23.41 23.37 23.41 22.56 23.53 11,071,946 23.124 1.05%
2015-06-16 0 28.55 28.50 28.55 28.50 29.40 5,201,792 149,590,262 28.757 23.17 23.13 23.17 23.13 23.86 6,410,401 23.336 -2.23%
2015-06-15 0 29.20 29.20 29.25 29.10 29.90 4,936,634 145,089,860 29.390 23.69 23.69 23.74 23.61 24.26 6,083,635 23.849 -3.47%
2015-06-12 0 30.25 30.30 30.35 29.35 30.40 7,139,497 214,604,113 30.059 24.55 24.59 24.63 23.82 24.67 8,798,321 24.391 3.07%
2015-06-11 0 29.35 29.20 29.35 29.00 29.75 7,181,266 211,058,657 29.390 23.82 23.69 23.82 23.53 24.14 8,849,795 23.849 1.56%
2015-06-10 0 28.90 28.80 28.85 28.70 29.60 5,901,514 172,139,169 29.169 23.45 23.37 23.41 23.29 24.02 7,272,700 23.669 -0.52%
2015-06-09 0 29.05 29.00 29.10 28.65 29.85 8,340,385 242,285,435 29.050 23.57 23.53 23.61 23.25 24.22 10,278,229 23.573 -2.19%
2015-06-08 0 29.70 29.90 29.95 29.15 30.40 7,876,704 233,585,226 29.655 24.10 24.26 24.30 23.65 24.67 9,706,815 24.064 -0.50%
2015-06-05 0 29.85 29.85 30.00 29.80 30.60 7,324,016 220,321,449 30.082 24.22 24.22 24.34 24.18 24.83 9,025,712 24.410 -1.65%
2015-06-04 0 30.35 30.30 30.35 29.80 31.15 8,949,012 272,230,919 30.420 24.63 24.59 24.63 24.18 25.28 11,028,268 24.685 -0.16%
2015-06-03 0 30.40 30.60 30.70 30.20 31.65 8,030,384 246,412,954 30.685 24.67 24.83 24.91 24.51 25.68 9,896,201 24.900 -2.88%
2015-06-02 0 31.30 31.30 31.45 30.85 31.80 9,529,684 298,749,456 31.349 25.40 25.40 25.52 25.03 25.80 11,743,856 25.439 -1.26%
2015-06-01 0 31.70 31.70 31.80 31.00 32.20 11,876,602 377,646,409 31.798 25.72 25.72 25.80 25.16 26.13 14,636,068 25.802 0.32%
2015-05-29 0 31.60 31.20 31.60 30.40 31.65 19,366,252 605,557,232 31.269 25.64 25.32 25.64 24.67 25.68 23,865,898 25.373 2.43%
2015-05-28 0 30.85 30.75 30.85 30.05 32.45 20,671,455 643,076,770 31.109 25.03 24.95 25.03 24.38 26.33 25,474,358 25.244 -3.59%
2015-05-27 0 32.00 31.90 32.00 31.60 32.20 10,434,259 333,420,651 31.954 25.97 25.89 25.97 25.64 26.13 12,858,604 25.930 -0.47%
2015-05-26 0 32.15 32.10 32.20 31.40 32.85 34,495,779 1,102,363,789 31.956 26.09 26.05 26.13 25.48 26.66 42,510,691 25.931 2.88%
2015-05-22 0 31.25 31.20 31.25 30.50 31.25 18,716,118 579,337,990 30.954 25.36 25.32 25.36 24.75 25.36 23,064,709 25.118 1.30%
2015-05-21 0 30.85 30.75 30.85 29.80 31.00 43,694,808 1,335,797,448 30.571 25.03 24.95 25.03 24.18 25.16 53,847,066 24.807 -0.16%
2015-05-20 0 30.90 30.85 30.90 29.75 31.15 27,392,549 835,402,648 30.497 25.07 25.03 25.07 24.14 25.28 33,757,063 24.747 3.87%
2015-05-19 0 29.75 29.65 29.70 28.95 30.10 18,414,451 547,657,438 29.741 24.14 24.06 24.10 23.49 24.42 22,692,951 24.133 2.23%
2015-05-18 0 29.10 29.00 29.20 28.75 29.45 13,090,595 381,217,497 29.121 23.61 23.53 23.69 23.33 23.90 16,132,126 23.631 0.69%
2015-05-15 0 28.90 28.90 28.95 28.20 29.45 13,543,800 389,160,985 28.734 23.45 23.45 23.49 22.88 23.90 16,690,630 23.316 2.30%
2015-05-14 0 28.25 28.30 28.40 28.05 28.90 12,651,216 358,341,396 28.325 22.92 22.96 23.05 22.76 23.45 15,590,659 22.984 -0.88%
2015-05-13 0 28.50 28.50 28.55 28.20 29.80 15,930,099 460,333,748 28.897 23.13 23.13 23.17 22.88 24.18 19,631,373 23.449 -1.38%
2015-05-12 0 28.90 28.95 29.00 28.80 30.30 22,094,802 653,233,424 29.565 23.45 23.49 23.53 23.37 24.59 27,228,412 23.991 -3.51%
2015-05-11 0 29.95 29.95 30.00 29.85 31.85 74,736,294 2,167,142,163 28.997 24.30 24.30 24.34 24.22 25.85 92,100,877 23.530 -3.39%
2015-05-08 0 31.00 30.90 30.95 29.70 33.20 76,518,463 2,416,093,236 31.575 25.16 25.07 25.11 24.10 26.94 94,297,124 25.622 9.54%
2015-05-07 0 28.30 28.35 28.40 28.30 29.90 546,795,380 15,217,826,014 27.831 22.96 23.00 23.05 22.96 24.26 673,840,397 22.584 -3.08%
2015-05-06 1 - - - - - 0 0 - 23.69 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 23.69 - - - - 0 - 0.00%
2015-05-04 0 29.20 29.10 29.25 28.45 29.70 8,001,684 232,855,921 29.101 23.69 23.61 23.74 23.09 24.10 9,860,833 23.614 0.86%
2015-04-30 0 28.95 28.95 29.05 28.55 29.90 11,121,656 321,404,824 28.899 23.49 23.49 23.57 23.17 24.26 13,705,714 23.450 -2.03%
2015-04-29 0 29.55 29.55 29.60 29.50 30.50 7,067,661 210,601,463 29.798 23.98 23.98 24.02 23.94 24.75 8,709,795 24.180 -2.15%
2015-04-28 0 30.20 30.20 30.25 29.95 31.20 11,748,500 355,718,781 30.278 24.51 24.51 24.55 24.30 25.32 14,478,202 24.569 -0.82%
2015-04-27 0 30.45 30.45 30.55 30.30 32.00 12,559,046 386,517,961 30.776 24.71 24.71 24.79 24.59 25.97 15,477,074 24.974 -2.87%
2015-04-24 0 31.35 31.30 31.35 30.20 32.45 10,125,719 314,775,540 31.087 25.44 25.40 25.44 24.51 26.33 12,478,376 25.226 -2.34%
2015-04-23 0 32.10 32.00 32.15 32.00 32.95 5,622,816 182,647,392 32.483 26.05 25.97 26.09 25.97 26.74 6,929,248 26.359 -0.77%
2015-04-22 0 32.35 32.25 32.45 32.15 33.05 8,704,901 283,169,782 32.530 26.25 26.17 26.33 26.09 26.82 10,727,439 26.397 0.00%
2015-04-21 0 32.35 32.25 32.35 31.10 32.40 8,817,628 280,877,430 31.854 26.25 26.17 26.25 25.24 26.29 10,866,357 25.848 3.69%
2015-04-20 0 31.20 31.10 31.25 30.55 33.00 14,215,307 452,581,497 31.838 25.32 25.24 25.36 24.79 26.78 17,518,158 25.835 -5.45%
2015-04-17 0 33.00 32.90 33.00 32.15 33.30 15,788,073 517,544,789 32.781 26.78 26.70 26.78 26.09 27.02 19,456,348 26.600 3.61%
2015-04-16 0 31.85 31.85 31.95 29.80 32.00 7,876,781 246,211,887 31.258 25.85 25.85 25.93 24.18 25.97 9,706,909 25.365 2.91%
2015-04-15 0 30.95 30.85 30.95 29.05 31.70 12,963,947 397,543,198 30.665 25.11 25.03 25.11 23.57 25.72 15,976,052 24.884 4.74%
2015-04-14 0 29.55 29.45 29.55 29.15 32.70 21,282,241 661,601,340 31.087 23.98 23.90 23.98 23.65 26.53 26,227,057 25.226 -5.29%
2015-04-13 0 31.20 31.15 31.30 29.70 31.30 13,302,740 407,107,784 30.603 25.32 25.28 25.40 24.10 25.40 16,393,561 24.833 4.00%
2015-04-10 0 30.00 30.00 30.10 28.80 30.10 14,938,555 441,230,183 29.536 24.34 24.34 24.42 23.37 24.42 18,409,449 23.968 2.39%
2015-04-09 0 29.30 29.20 29.25 28.55 30.05 15,794,323 463,053,954 29.318 23.78 23.69 23.74 23.17 24.38 19,464,050 23.790 4.27%
2015-04-08 0 28.10 28.20 28.25 27.50 28.40 15,966,375 446,233,713 27.948 22.80 22.88 22.92 22.32 23.05 19,676,078 22.679 3.69%
2015-04-02 0 27.10 27.05 27.10 26.55 27.15 6,323,528 169,528,745 26.809 21.99 21.95 21.99 21.54 22.03 7,792,766 21.755 1.69%
2015-04-01 0 26.65 26.60 26.70 26.30 26.70 3,940,057 104,515,984 26.527 21.63 21.58 21.67 21.34 21.67 4,855,508 21.525 0.76%
2015-03-31 0 26.45 26.45 26.50 26.05 26.60 8,548,062 225,383,943 26.367 21.46 21.46 21.50 21.14 21.58 10,534,159 21.396 2.92%
2015-03-30 0 25.70 25.65 25.75 25.65 27.10 11,708,667 304,541,077 26.010 20.85 20.81 20.90 20.81 21.99 14,429,114 21.106 -1.91%
2015-03-27 0 26.20 26.15 26.30 25.75 26.40 4,038,828 105,705,013 26.172 21.26 21.22 21.34 20.90 21.42 4,977,228 21.238 0.96%
2015-03-26 0 25.95 25.95 26.05 25.70 27.30 7,385,716 195,517,108 26.472 21.06 21.06 21.14 20.85 22.15 9,101,748 21.481 -1.52%
2015-03-25 0 26.35 26.35 26.40 25.90 26.70 4,477,858 117,935,883 26.338 21.38 21.38 21.42 21.02 21.67 5,518,265 21.372 -0.75%
2015-03-24 0 26.55 26.45 26.50 26.20 27.25 9,196,908 245,451,268 26.688 21.54 21.46 21.50 21.26 22.11 11,333,761 21.657 -1.67%
2015-03-23 0 27.00 26.95 27.00 26.65 27.30 9,152,411 246,570,090 26.940 21.91 21.87 21.91 21.63 22.15 11,278,925 21.861 3.05%
2015-03-20 0 26.20 26.15 26.20 25.00 26.40 16,818,408 435,319,758 25.884 21.26 21.22 21.26 20.29 21.42 20,726,076 21.003 5.22%
2015-03-19 0 24.90 24.85 24.90 24.80 26.20 11,504,699 292,833,151 25.453 20.21 20.16 20.21 20.12 21.26 14,177,755 20.654 -2.54%
2015-03-18 0 25.55 25.50 25.65 25.25 25.80 5,295,820 135,526,857 25.591 20.73 20.69 20.81 20.49 20.94 6,526,276 20.766 0.20%
2015-03-17 0 25.50 25.45 25.50 25.05 25.50 7,250,947 183,787,954 25.347 20.69 20.65 20.69 20.33 20.69 8,935,666 20.568 1.59%
2015-03-16 0 25.10 25.10 25.20 24.75 25.30 5,683,045 142,277,534 25.035 20.37 20.37 20.45 20.08 20.53 7,003,470 20.315 0.00%
2015-03-13 0 25.10 25.05 25.15 24.85 25.60 5,772,009 145,990,345 25.293 20.37 20.33 20.41 20.16 20.77 7,113,105 20.524 1.01%
2015-03-12 0 24.85 24.80 24.90 24.40 25.15 4,782,230 118,894,933 24.862 20.16 20.12 20.21 19.80 20.41 5,893,356 20.174 2.90%
2015-03-11 0 24.15 24.25 24.30 24.10 25.15 5,180,121 127,038,051 24.524 19.60 19.68 19.72 19.56 20.41 6,383,695 19.900 -1.23%
2015-03-10 0 24.45 24.45 24.50 24.35 25.65 4,917,139 121,998,757 24.811 19.84 19.84 19.88 19.76 20.81 6,059,610 20.133 -3.93%
2015-03-09 0 25.45 25.45 25.60 25.00 25.75 4,194,846 106,637,075 25.421 20.65 20.65 20.77 20.29 20.90 5,169,496 20.628 -0.20%
2015-03-06 0 25.50 25.50 25.55 25.15 25.90 2,566,544 65,414,965 25.488 20.69 20.69 20.73 20.41 21.02 3,162,867 20.682 0.20%
2015-03-05 0 25.45 25.45 25.50 24.90 26.30 7,612,114 194,365,346 25.534 20.65 20.65 20.69 20.21 21.34 9,380,748 20.720 0.20%
2015-03-04 0 25.40 25.40 25.45 25.30 26.55 4,978,680 128,385,296 25.787 20.61 20.61 20.65 20.53 21.54 6,135,450 20.925 -4.15%
2015-03-03 0 26.50 26.35 26.50 26.25 27.35 3,572,881 95,592,770 26.755 21.50 21.38 21.50 21.30 22.19 4,403,021 21.711 -2.39%
2015-03-02 0 27.15 27.00 27.25 26.80 27.50 5,449,116 147,453,821 27.060 22.03 21.91 22.11 21.75 22.32 6,715,189 21.958 0.56%
2015-02-27 0 27.00 27.00 27.25 26.80 27.50 4,254,182 115,533,445 27.158 21.91 21.91 22.11 21.75 22.32 5,242,619 22.037 0.00%
2015-02-26 0 27.00 26.95 27.00 26.80 27.25 7,451,694 200,725,083 26.937 21.91 21.87 21.91 21.75 22.11 9,183,056 21.858 0.19%
2015-02-25 0 26.95 26.90 27.00 26.50 27.00 4,638,428 123,965,863 26.726 21.87 21.83 21.91 21.50 21.91 5,716,142 21.687 0.75%
2015-02-24 0 26.75 26.80 26.90 26.25 27.15 8,078,565 216,839,185 26.841 21.71 21.75 21.83 21.30 22.03 9,955,577 21.781 2.69%
2015-02-23 0 26.05 26.05 26.15 24.75 26.40 5,712,206 148,154,883 25.937 21.14 21.14 21.22 20.08 21.42 7,039,407 21.047 5.04%
2015-02-18 0 24.80 24.80 24.95 24.80 25.00 660,900 16,442,960 24.880 20.12 20.12 20.25 20.12 20.29 814,457 20.189 -0.40%
2015-02-17 0 24.90 24.85 25.10 24.40 25.20 1,874,660 47,011,835 25.078 20.21 20.16 20.37 19.80 20.45 2,310,227 20.349 0.00%
2015-02-16 0 24.90 24.80 24.90 24.55 25.20 2,399,930 59,857,009 24.941 20.21 20.12 20.21 19.92 20.45 2,957,541 20.239 -0.20%
2015-02-13 0 24.95 24.85 24.95 24.30 24.95 3,263,896 80,883,990 24.781 20.25 20.16 20.25 19.72 20.25 4,022,245 20.109 1.22%
2015-02-12 0 24.65 24.45 24.70 23.90 24.70 2,548,574 62,127,652 24.377 20.00 19.84 20.04 19.39 20.04 3,140,722 19.781 2.71%
2015-02-11 0 24.00 23.95 24.00 23.70 24.15 1,975,754 47,355,301 23.968 19.48 19.43 19.48 19.23 19.60 2,434,810 19.449 -0.41%
2015-02-10 0 24.10 24.10 24.20 23.95 24.40 3,741,554 90,150,925 24.095 19.56 19.56 19.64 19.43 19.80 4,610,884 19.552 -0.21%
2015-02-09 0 24.15 24.15 24.20 23.95 24.50 4,680,602 113,356,728 24.218 19.60 19.60 19.64 19.43 19.88 5,768,115 19.652 -1.43%
2015-02-06 0 24.50 24.45 24.50 24.10 24.60 3,548,291 86,434,010 24.359 19.88 19.84 19.88 19.56 19.96 4,372,718 19.767 0.00%
2015-02-05 0 24.50 24.50 24.60 24.05 25.10 7,772,229 192,005,290 24.704 19.88 19.88 19.96 19.52 20.37 9,578,065 20.046 2.30%
2015-02-04 0 23.95 23.90 24.00 23.70 24.45 3,410,366 81,891,396 24.012 19.43 19.39 19.48 19.23 19.84 4,202,747 19.485 0.00%
2015-02-03 0 23.95 23.95 24.00 23.00 24.00 4,031,517 94,865,566 23.531 19.43 19.43 19.48 18.66 19.48 4,968,219 19.094 1.48%
2015-02-02 0 23.60 23.55 23.65 23.05 23.75 3,209,962 75,313,741 23.463 19.15 19.11 19.19 18.70 19.27 3,955,780 19.039 -1.67%
2015-01-30 0 24.00 23.80 24.00 23.80 24.30 5,120,759 122,820,646 23.985 19.48 19.31 19.48 19.31 19.72 6,310,540 19.463 1.05%
2015-01-29 0 23.75 23.55 23.65 23.00 23.80 7,417,291 174,004,444 23.459 19.27 19.11 19.19 18.66 19.31 9,140,659 19.036 -1.45%
2015-01-28 0 24.10 24.05 24.10 23.90 24.70 5,903,709 143,302,313 24.273 19.56 19.52 19.56 19.39 20.04 7,275,405 19.697 -2.43%
2015-01-27 0 24.70 24.70 24.85 24.10 25.25 9,714,211 238,210,640 24.522 20.04 20.04 20.16 19.56 20.49 11,971,257 19.899 -1.20%
2015-01-26 0 25.00 24.85 24.90 24.35 25.50 12,723,985 316,867,526 24.903 20.29 20.16 20.21 19.76 20.69 15,680,336 20.208 1.21%
2015-01-23 0 24.70 24.70 24.75 24.05 25.00 14,941,595 367,874,522 24.621 20.04 20.04 20.08 19.52 20.29 18,413,196 19.979 4.44%
2015-01-22 0 23.65 23.60 23.65 23.50 25.20 11,834,199 288,669,205 24.393 19.19 19.15 19.19 19.07 20.45 14,583,813 19.794 0.21%
2015-01-21 0 23.60 23.60 23.65 21.65 23.70 10,283,115 236,811,602 23.029 19.15 19.15 19.19 17.57 19.23 12,672,342 18.687 8.26%
2015-01-20 0 21.80 21.75 21.85 20.65 22.40 6,117,197 133,802,633 21.873 17.69 17.65 17.73 16.76 18.18 7,538,495 17.749 5.57%
2015-01-19 0 20.65 20.75 20.80 20.50 23.00 7,570,844 161,663,054 21.353 16.76 16.84 16.88 16.63 18.66 9,329,890 17.327 -11.75%
2015-01-16 0 23.40 23.35 23.40 22.55 23.40 10,684,071 246,426,217 23.065 18.99 18.95 18.99 18.30 18.99 13,166,458 18.716 1.74%
2015-01-15 0 23.00 22.95 23.00 21.95 23.20 3,164,083 72,250,332 22.835 18.66 18.62 18.66 17.81 18.83 3,899,241 18.529 3.60%
2015-01-14 0 22.20 22.20 22.25 21.60 22.85 4,106,266 92,423,282 22.508 18.01 18.01 18.06 17.53 18.54 5,060,335 18.264 -0.45%
2015-01-13 0 22.30 22.20 22.30 21.85 22.50 1,886,367 41,924,273 22.225 18.10 18.01 18.10 17.73 18.26 2,324,654 18.035 0.90%
2015-01-12 0 22.10 22.05 22.10 21.60 23.00 2,544,488 56,337,368 22.141 17.93 17.89 17.93 17.53 18.66 3,135,686 17.967 -2.21%
2015-01-09 0 22.60 22.60 22.75 22.30 23.40 5,465,663 125,228,029 22.912 18.34 18.34 18.46 18.10 18.99 6,735,581 18.592 2.03%
2015-01-08 0 22.15 22.05 22.15 21.60 22.35 1,784,202 39,372,123 22.067 17.97 17.89 17.97 17.53 18.14 2,198,752 17.907 2.07%
2015-01-07 0 21.70 21.80 21.85 21.45 22.40 3,440,156 75,496,277 21.946 17.61 17.69 17.73 17.41 18.18 4,239,458 17.808 -1.14%
2015-01-06 0 21.95 21.85 22.00 21.40 22.35 4,052,463 88,483,651 21.835 17.81 17.73 17.85 17.37 18.14 4,994,031 17.718 -2.23%
2015-01-05 0 22.45 22.40 22.50 22.05 23.50 5,603,472 127,416,284 22.739 18.22 18.18 18.26 17.89 19.07 6,905,409 18.452 -2.60%
2015-01-02 0 23.05 23.05 23.10 21.90 23.10 5,505,615 124,784,916 22.665 18.70 18.70 18.74 17.77 18.74 6,784,816 18.392 3.83%
2014-12-31 0 22.20 22.20 22.30 21.60 22.50 1,988,506 44,042,625 22.149 18.01 18.01 18.10 17.53 18.26 2,450,525 17.973 1.37%
2014-12-30 0 21.90 22.00 22.05 21.45 22.95 7,112,332 157,177,215 22.099 17.77 17.85 17.89 17.41 18.62 8,764,845 17.933 -1.35%
2014-12-29 0 22.20 22.30 22.35 20.90 22.35 9,760,032 213,374,523 21.862 18.01 18.10 18.14 16.96 18.14 12,027,724 17.740 11.00%
2014-12-24 0 20.00 19.98 20.00 19.86 20.50 2,789,820 56,202,023 20.145 16.23 16.21 16.23 16.12 16.63 3,438,020 16.347 -2.44%
2014-12-23 0 20.50 20.50 20.55 19.68 20.80 9,187,641 188,440,492 20.510 16.63 16.63 16.68 15.97 16.88 11,322,341 16.643 2.50%
2014-12-22 0 20.00 19.98 20.10 18.60 20.20 5,828,693 115,227,729 19.769 16.23 16.21 16.31 15.09 16.39 7,182,959 16.042 7.53%
2014-12-19 0 18.60 18.60 18.74 18.58 19.22 4,084,530 76,948,079 18.839 15.09 15.09 15.21 15.08 15.60 5,033,549 15.287 -1.38%
2014-12-18 0 18.86 18.78 18.86 18.64 19.48 4,380,966 82,659,431 18.868 15.30 15.24 15.30 15.13 15.81 5,398,860 15.311 -0.42%
2014-12-17 0 18.94 18.90 18.98 18.54 19.64 5,050,067 95,814,490 18.973 15.37 15.34 15.40 15.04 15.94 6,223,423 15.396 -2.27%
2014-12-16 0 19.38 19.36 19.40 19.16 19.72 4,507,200 87,698,952 19.458 15.73 15.71 15.74 15.55 16.00 5,554,424 15.789 -1.32%
2014-12-15 0 19.64 19.60 19.70 18.50 20.05 4,973,178 96,813,205 19.467 15.94 15.90 15.99 15.01 16.27 6,128,670 15.797 0.72%
2014-12-12 0 19.50 19.56 19.58 18.60 19.64 5,615,368 108,136,132 19.257 15.82 15.87 15.89 15.09 15.94 6,920,069 15.626 5.06%
2014-12-11 0 18.56 18.54 18.56 18.54 19.38 7,336,911 138,210,888 18.838 15.06 15.04 15.06 15.04 15.73 9,041,603 15.286 -4.92%
2014-12-10 0 19.52 19.46 19.58 19.04 19.80 7,104,744 138,458,678 19.488 15.84 15.79 15.89 15.45 16.07 8,755,494 15.814 -0.91%
2014-12-09 0 19.70 19.60 19.70 19.48 20.80 9,642,586 194,386,029 20.159 15.99 15.90 15.99 15.81 16.88 11,882,990 16.358 -6.19%
2014-12-08 0 21.00 20.95 21.00 20.70 21.65 8,155,609 171,854,151 21.072 17.04 17.00 17.04 16.80 17.57 10,050,522 17.099 0.00%
2014-12-05 0 21.00 20.95 21.00 20.95 21.90 14,393,958 307,389,402 21.355 17.04 17.00 17.04 17.00 17.77 17,738,318 17.329 -4.11%
2014-12-04 0 21.90 21.80 21.95 20.05 22.20 7,985,322 171,358,624 21.459 17.77 17.69 17.81 16.27 18.01 9,840,669 17.413 7.88%
2014-12-03 0 20.30 20.25 20.40 20.00 21.05 6,317,705 129,723,156 20.533 16.47 16.43 16.55 16.23 17.08 7,785,590 16.662 0.74%
2014-12-02 0 20.15 20.10 20.15 18.90 20.50 4,969,308 98,679,567 19.858 16.35 16.31 16.35 15.34 16.63 6,123,900 16.114 4.84%
2014-12-01 0 19.22 19.30 19.40 19.18 20.00 5,113,309 100,496,509 19.654 15.60 15.66 15.74 15.56 16.23 6,301,359 15.948 -3.90%
2014-11-28 0 20.00 20.00 20.10 19.94 20.55 10,460,585 212,496,179 20.314 16.23 16.23 16.31 16.18 16.68 12,891,047 16.484 -2.91%
2014-11-27 0 20.60 20.60 20.70 20.05 21.20 13,010,037 268,109,751 20.608 16.72 16.72 16.80 16.27 17.20 16,032,850 16.723 -0.24%
2014-11-26 0 20.65 20.55 20.60 19.30 20.75 12,095,983 244,400,966 20.205 16.76 16.68 16.72 15.66 16.84 14,906,421 16.396 6.01%
2014-11-25 0 19.48 19.40 19.50 19.18 19.74 9,508,041 185,709,776 19.532 15.81 15.74 15.82 15.56 16.02 11,717,184 15.849 -0.41%
2014-11-24 0 19.56 19.48 19.62 18.96 19.90 12,333,808 241,558,865 19.585 15.87 15.81 15.92 15.39 16.15 15,199,503 15.893 6.77%
2014-11-21 0 18.32 18.30 18.32 18.00 18.64 3,354,590 61,605,983 18.365 14.87 14.85 14.87 14.61 15.13 4,134,011 14.902 0.22%
2014-11-20 0 18.28 18.18 18.28 17.80 18.30 1,747,546 31,722,376 18.153 14.83 14.75 14.83 14.44 14.85 2,153,579 14.730 1.56%
2014-11-19 0 18.00 18.00 18.02 17.92 18.40 3,192,692 57,778,031 18.097 14.61 14.61 14.62 14.54 14.93 3,934,497 14.685 -1.21%
2014-11-18 0 18.22 18.18 18.24 17.86 18.48 4,019,795 73,091,222 18.183 14.78 14.75 14.80 14.49 15.00 4,953,773 14.755 -0.55%
2014-11-17 0 18.32 18.30 18.32 18.30 18.92 6,853,376 127,119,735 18.548 14.87 14.85 14.87 14.85 15.35 8,445,722 15.051 -0.76%
2014-11-14 0 18.46 18.44 18.46 17.66 18.46 9,311,000 169,446,730 18.199 14.98 14.96 14.98 14.33 14.98 11,474,362 14.767 4.29%
2014-11-13 0 17.70 17.70 17.72 16.04 17.76 9,230,770 157,694,526 17.084 14.36 14.36 14.38 13.02 14.41 11,375,491 13.863 11.04%
2014-11-12 0 15.94 15.92 15.96 15.68 16.18 3,801,649 60,646,117 15.953 12.93 12.92 12.95 12.72 13.13 4,684,942 12.945 -0.87%
2014-11-11 0 16.08 16.02 16.08 15.94 16.22 2,433,600 39,175,350 16.098 13.05 13.00 13.05 12.93 13.16 2,999,034 13.063 0.00%
2014-11-10 0 16.08 16.06 16.10 15.78 16.26 4,852,870 78,040,453 16.081 13.05 13.03 13.06 12.80 13.19 5,980,409 13.049 1.26%
2014-11-07 0 15.88 15.84 15.88 15.82 16.30 4,586,066 73,242,675 15.971 12.89 12.85 12.89 12.84 13.23 5,651,614 12.960 -1.49%
2014-11-06 0 16.12 16.10 16.12 16.06 16.40 1,971,850 31,878,077 16.167 13.08 13.06 13.08 13.03 13.31 2,429,999 13.119 -0.98%
2014-11-05 0 16.28 16.30 16.32 16.12 16.60 4,362,250 70,908,356 16.255 13.21 13.23 13.24 13.08 13.47 5,375,796 13.190 -2.28%
2014-11-04 0 16.66 16.60 16.62 16.24 16.66 3,744,170 62,190,026 16.610 13.52 13.47 13.49 13.18 13.52 4,614,108 13.478 2.59%
2014-11-03 0 16.24 16.26 16.30 16.22 17.00 3,236,215 53,356,603 16.487 13.18 13.19 13.23 13.16 13.79 3,988,132 13.379 -2.40%
2014-10-31 0 16.64 16.54 16.66 16.36 16.88 2,772,100 46,139,510 16.644 13.50 13.42 13.52 13.28 13.70 3,416,183 13.506 2.21%
2014-10-30 0 16.28 16.26 16.34 16.20 16.72 2,353,810 38,518,293 16.364 13.21 13.19 13.26 13.15 13.57 2,900,705 13.279 -1.69%
2014-10-29 0 16.56 16.48 16.56 16.22 16.70 2,783,800 45,931,611 16.500 13.44 13.37 13.44 13.16 13.55 3,430,601 13.389 1.10%
2014-10-28 0 16.38 16.34 16.40 15.86 16.40 1,992,100 32,170,774 16.149 13.29 13.26 13.31 12.87 13.31 2,454,954 13.104 3.28%
2014-10-27 0 15.86 15.84 15.86 15.76 16.08 1,590,348 25,205,939 15.849 12.87 12.85 12.87 12.79 13.05 1,959,857 12.861 -0.50%
2014-10-24 0 15.94 15.88 15.98 15.82 16.28 2,432,638 38,932,829 16.004 12.93 12.89 12.97 12.84 13.21 2,997,849 12.987 -1.48%
2014-10-23 0 16.18 16.18 16.20 16.00 16.56 6,291,273 102,078,615 16.225 13.13 13.13 13.15 12.98 13.44 7,753,017 13.166 1.51%
2014-10-22 0 15.94 15.84 16.00 15.80 16.20 6,301,382 100,160,405 15.895 12.93 12.85 12.98 12.82 13.15 7,765,475 12.898 1.27%
2014-10-21 0 15.74 15.72 15.74 15.34 16.08 4,076,800 64,091,006 15.721 12.77 12.76 12.77 12.45 13.05 5,024,023 12.757 -0.63%
2014-10-20 0 15.84 15.84 15.86 15.82 16.32 2,728,800 43,539,388 15.956 12.85 12.85 12.87 12.84 13.24 3,362,822 12.947 -1.49%
2014-10-17 0 16.08 16.02 16.06 16.02 16.38 3,619,000 58,645,242 16.205 13.05 13.00 13.03 13.00 13.29 4,459,856 13.150 -0.12%
2014-10-16 0 16.10 16.06 16.10 15.42 16.18 7,546,800 121,163,438 16.055 13.06 13.03 13.06 12.51 13.13 9,300,259 13.028 1.37%
2014-10-15 0 16.72 16.70 16.72 16.44 16.76 4,023,454 66,797,138 16.602 12.89 12.87 12.89 12.67 12.92 5,219,989 12.796 0.60%
2014-10-14 0 16.62 16.56 16.64 16.10 16.64 8,568,075 141,244,564 16.485 12.81 12.76 12.83 12.41 12.83 11,116,134 12.706 2.47%
2014-10-13 0 16.22 16.20 16.22 15.06 16.78 21,238,246 337,172,847 15.876 12.50 12.49 12.50 11.61 12.93 27,554,286 12.237 -9.59%
2014-10-10 0 17.94 17.94 17.98 17.74 18.20 1,839,561 32,912,970 17.892 13.83 13.83 13.86 13.67 14.03 2,386,628 13.791 -2.92%
2014-10-09 0 18.48 18.46 18.50 18.12 18.76 2,911,774 54,156,359 18.599 14.24 14.23 14.26 13.97 14.46 3,777,706 14.336 2.44%
2014-10-08 0 18.04 18.10 18.14 17.60 18.24 3,335,760 60,039,814 17.999 13.90 13.95 13.98 13.57 14.06 4,327,781 13.873 -0.66%
2014-10-07 0 18.16 18.14 18.16 17.06 18.18 3,874,600 69,132,534 17.842 14.00 13.98 14.00 13.15 14.01 5,026,867 13.753 5.21%
2014-10-06 0 17.26 17.24 17.32 17.00 17.44 1,600,238 27,646,263 17.276 13.30 13.29 13.35 13.10 13.44 2,076,133 13.316 1.65%
2014-10-03 0 16.98 16.98 17.00 16.70 17.46 3,067,571 52,301,705 17.050 13.09 13.09 13.10 12.87 13.46 3,979,836 13.142 0.83%
2014-09-30 0 16.84 16.82 16.94 16.76 17.28 2,453,232 41,586,889 16.952 12.98 12.96 13.06 12.92 13.32 3,182,798 13.066 -1.86%
2014-09-29 0 17.16 17.16 17.20 16.78 17.20 2,581,588 43,981,586 17.037 13.23 13.23 13.26 12.93 13.26 3,349,326 13.131 -0.23%
2014-09-26 0 17.20 17.18 17.20 17.08 17.32 2,313,045 39,766,141 17.192 13.26 13.24 13.26 13.16 13.35 3,000,921 13.251 -0.12%
2014-09-25 0 17.22 17.20 17.24 17.20 17.52 2,202,954 38,096,208 17.293 13.27 13.26 13.29 13.26 13.50 2,858,090 13.329 0.12%
2014-09-24 0 17.20 17.16 17.22 17.02 17.30 3,062,600 52,549,672 17.159 13.26 13.23 13.27 13.12 13.33 3,973,386 13.225 -0.58%
2014-09-23 0 17.30 17.26 17.34 17.00 17.58 2,821,900 48,749,445 17.275 13.33 13.30 13.37 13.10 13.55 3,661,105 13.316 0.46%
2014-09-22 0 17.22 17.20 17.24 17.20 17.68 2,493,800 43,499,557 17.443 13.27 13.26 13.29 13.26 13.63 3,235,431 13.445 -2.38%
2014-09-19 0 17.64 17.62 17.68 17.48 18.08 4,256,800 75,324,316 17.695 13.60 13.58 13.63 13.47 13.94 5,522,729 13.639 -0.34%
2014-09-18 0 17.70 17.68 17.70 17.54 17.92 1,997,600 35,464,228 17.753 13.64 13.63 13.64 13.52 13.81 2,591,666 13.684 -0.90%
2014-09-17 0 17.86 17.86 17.88 17.52 18.14 3,272,600 58,348,084 17.829 13.77 13.77 13.78 13.50 13.98 4,245,838 13.742 3.24%
2014-09-16 0 17.30 17.28 17.34 17.20 18.14 3,407,600 59,619,964 17.496 13.33 13.32 13.37 13.26 13.98 4,420,986 13.486 -3.14%
2014-09-15 0 17.86 17.88 17.90 17.84 18.64 2,582,069 46,596,715 18.046 13.77 13.78 13.80 13.75 14.37 3,349,950 13.910 -3.77%
2014-09-12 0 18.56 18.54 18.60 18.54 18.94 1,873,313 34,931,623 18.647 14.31 14.29 14.34 14.29 14.60 2,430,417 14.373 -1.69%
2014-09-11 0 18.88 18.88 18.94 18.78 19.06 1,305,200 24,701,202 18.925 14.55 14.55 14.60 14.48 14.69 1,693,353 14.587 0.75%
2014-09-10 0 18.74 18.72 18.74 18.68 19.34 1,344,940 25,382,109 18.872 14.44 14.43 14.44 14.40 14.91 1,744,912 14.546 -3.00%
2014-09-08 0 19.32 19.32 19.34 19.02 19.46 1,659,300 31,915,395 19.234 14.89 14.89 14.91 14.66 15.00 2,152,759 14.825 -0.31%
2014-09-05 0 19.38 19.36 19.38 18.92 19.40 1,918,189 36,810,938 19.190 14.94 14.92 14.94 14.58 14.95 2,488,639 14.792 1.04%
2014-09-04 0 19.18 19.10 19.18 18.76 19.26 2,527,319 48,047,027 19.011 14.78 14.72 14.78 14.46 14.85 3,278,918 14.653 0.84%
2014-09-03 0 19.02 19.00 19.04 18.54 19.08 4,587,467 86,577,283 18.873 14.66 14.64 14.68 14.29 14.71 5,951,733 14.547 1.49%
2014-09-02 0 18.74 18.68 18.70 18.46 18.94 2,220,000 41,520,972 18.703 14.44 14.40 14.41 14.23 14.60 2,880,206 14.416 -0.74%
2014-09-01 0 18.88 18.86 18.88 18.72 19.18 2,739,100 51,957,207 18.969 14.55 14.54 14.55 14.43 14.78 3,553,681 14.621 0.11%
2014-08-29 0 18.86 18.76 18.88 18.38 18.96 3,187,800 59,529,432 18.674 14.54 14.46 14.55 14.17 14.61 4,135,820 14.394 0.32%
2014-08-28 0 18.80 18.80 18.88 18.62 19.28 3,223,560 60,797,304 18.860 14.49 14.49 14.55 14.35 14.86 4,182,214 14.537 -0.84%
2014-08-27 0 18.96 18.94 18.96 18.34 19.00 6,134,200 114,546,266 18.673 14.61 14.60 14.61 14.14 14.64 7,958,449 14.393 2.82%
2014-08-26 0 18.44 18.38 18.50 18.30 18.94 3,423,400 63,242,242 18.474 14.21 14.17 14.26 14.11 14.60 4,441,485 14.239 -1.07%
2014-08-25 0 18.64 18.64 18.66 18.46 19.40 6,016,989 113,248,625 18.821 14.37 14.37 14.38 14.23 14.95 7,806,381 14.507 -3.62%
2014-08-22 0 19.34 19.32 19.40 18.48 19.48 14,929,061 282,667,494 18.934 14.91 14.89 14.95 14.24 15.01 19,368,813 14.594 5.91%
2014-08-21 0 18.26 18.28 18.30 16.70 18.30 10,853,100 192,312,800 17.720 14.07 14.09 14.11 12.87 14.11 14,080,703 13.658 7.41%
2014-08-20 0 17.00 16.94 17.00 16.76 17.06 1,653,600 28,029,432 16.951 13.10 13.06 13.10 12.92 13.15 2,145,364 13.065 0.35%
2014-08-19 0 16.94 16.88 16.92 16.74 17.02 1,538,820 26,029,391 16.915 13.06 13.01 13.04 12.90 13.12 1,996,450 13.038 0.95%
2014-08-18 0 16.78 16.74 16.84 16.60 16.98 752,200 12,618,534 16.776 12.93 12.90 12.98 12.79 13.09 975,897 12.930 -0.24%
2014-08-15 0 16.82 16.84 16.90 16.66 17.10 1,161,925 19,588,693 16.859 12.96 12.98 13.03 12.84 13.18 1,507,470 12.994 -0.71%
2014-08-14 0 16.94 16.92 16.94 16.72 17.40 1,904,600 32,465,268 17.046 13.06 13.04 13.06 12.89 13.41 2,471,009 13.138 -1.51%
2014-08-13 0 17.20 17.16 17.24 16.60 17.26 2,721,600 45,984,962 16.896 13.26 13.23 13.29 12.79 13.30 3,530,976 13.023 3.61%
2014-08-12 0 16.60 16.56 16.62 16.30 16.68 1,783,467 29,484,706 16.532 12.79 12.76 12.81 12.56 12.86 2,313,852 12.743 0.48%
2014-08-11 0 16.52 16.44 16.56 15.88 16.58 2,729,031 44,252,312 16.215 12.73 12.67 12.76 12.24 12.78 3,540,617 12.498 3.51%
2014-08-08 0 15.96 15.96 15.98 15.70 16.10 3,503,089 55,851,581 15.944 12.30 12.30 12.32 12.10 12.41 4,544,872 12.289 0.76%
2014-08-07 0 15.84 15.82 15.84 15.80 16.56 3,394,967 54,652,207 16.098 12.21 12.19 12.21 12.18 12.76 4,404,596 12.408 -3.65%
2014-08-06 0 16.44 16.44 16.50 16.30 16.78 2,975,017 49,089,912 16.501 12.67 12.67 12.72 12.56 12.93 3,859,757 12.718 -2.14%
2014-08-05 0 16.80 16.84 16.88 16.58 17.40 2,546,400 42,890,880 16.844 12.95 12.98 13.01 12.78 13.41 3,303,674 12.983 -1.06%
2014-08-04 0 16.98 16.98 17.00 16.62 17.00 3,808,400 64,379,444 16.905 13.09 13.09 13.10 12.81 13.10 4,940,980 13.030 0.95%
2014-08-01 0 16.82 16.80 16.88 16.34 17.00 3,271,740 55,078,208 16.835 12.96 12.95 13.01 12.59 13.10 4,244,723 12.976 -0.94%
2014-07-31 0 16.98 16.98 17.02 16.60 17.12 5,001,528 84,448,901 16.885 13.09 13.09 13.12 12.79 13.20 6,488,932 13.014 -0.24%
2014-07-30 0 17.02 17.10 17.12 16.62 17.50 5,461,900 93,025,581 17.032 13.12 13.18 13.20 12.81 13.49 7,086,214 13.128 -2.63%
2014-07-29 0 17.48 17.40 17.52 17.06 17.52 6,771,000 117,625,457 17.372 13.47 13.41 13.50 13.15 13.50 8,784,627 13.390 0.00%
2014-07-28 0 17.48 17.40 17.48 16.34 17.50 6,772,600 115,860,675 17.107 13.47 13.41 13.47 12.59 13.49 8,786,703 13.186 5.81%
2014-07-25 0 16.52 16.50 16.58 16.10 16.60 2,118,600 34,660,428 16.360 12.73 12.72 12.78 12.41 12.79 2,748,650 12.610 0.49%
2014-07-24 0 16.44 16.30 16.44 15.92 16.46 4,384,637 70,963,200 16.185 12.67 12.56 12.67 12.27 12.69 5,688,584 12.475 1.48%
2014-07-23 0 16.20 16.12 16.20 15.72 16.20 5,770,236 92,160,330 15.972 12.49 12.42 12.49 12.12 12.49 7,486,246 12.311 3.71%
2014-07-22 0 15.62 15.64 15.66 15.00 15.72 5,561,448 85,480,063 15.370 12.04 12.05 12.07 11.56 12.12 7,215,367 11.847 4.41%
2014-07-21 0 14.96 14.92 14.96 14.70 15.00 1,410,600 21,063,883 14.933 11.53 11.50 11.53 11.33 11.56 1,830,098 11.510 1.22%
2014-07-18 0 14.78 14.70 14.78 14.48 14.82 730,600 10,767,329 14.738 11.39 11.33 11.39 11.16 11.42 947,873 11.359 0.41%
2014-07-17 0 14.72 14.70 14.72 14.44 14.78 1,147,200 16,817,353 14.659 11.35 11.33 11.35 11.13 11.39 1,488,366 11.299 1.94%
2014-07-16 0 14.44 14.42 14.46 14.38 14.76 1,437,666 20,827,646 14.487 11.13 11.11 11.15 11.08 11.38 1,865,213 11.166 -1.63%
2014-07-15 0 14.68 14.66 14.74 14.52 14.90 1,688,200 24,850,576 14.720 11.32 11.30 11.36 11.19 11.48 2,190,254 11.346 -1.21%
2014-07-14 0 14.86 14.86 14.88 14.66 14.98 524,700 7,782,668 14.833 11.45 11.45 11.47 11.30 11.55 680,740 11.433 0.54%
2014-07-11 0 14.78 14.74 14.76 14.58 14.94 1,723,950 25,437,615 14.755 11.39 11.36 11.38 11.24 11.52 2,236,635 11.373 0.14%
2014-07-10 0 14.76 14.74 14.78 14.64 15.02 813,575 12,041,572 14.801 11.38 11.36 11.39 11.28 11.58 1,055,524 11.408 -0.67%
2014-07-09 0 14.86 14.84 14.88 14.64 15.04 2,418,900 35,938,519 14.857 11.45 11.44 11.47 11.28 11.59 3,138,256 11.452 -1.20%
2014-07-08 0 15.04 15.04 15.10 14.80 15.12 1,257,603 18,850,357 14.989 11.59 11.59 11.64 11.41 11.65 1,631,601 11.553 0.67%
2014-07-07 0 14.94 14.96 15.02 14.68 15.20 2,558,962 38,252,739 14.949 11.52 11.53 11.58 11.32 11.72 3,319,972 11.522 0.00%
2014-07-04 0 14.94 14.86 14.94 14.58 14.96 1,805,280 26,713,888 14.798 11.52 11.45 11.52 11.24 11.53 2,342,152 11.406 1.08%
2014-07-03 0 14.78 14.78 14.80 14.20 14.80 3,843,558 56,334,979 14.657 11.39 11.39 11.41 10.95 11.41 4,986,593 11.297 4.08%
2014-07-02 0 14.20 14.10 14.18 13.98 14.24 2,961,318 41,763,560 14.103 10.95 10.87 10.93 10.78 10.98 3,841,984 10.870 2.31%
2014-06-30 0 13.88 13.84 13.86 13.66 14.20 2,759,400 38,638,580 14.003 10.70 10.67 10.68 10.53 10.95 3,580,018 10.793 1.91%
2014-06-27 0 13.62 13.56 13.64 13.54 13.96 2,262,287 30,846,928 13.635 10.50 10.45 10.51 10.44 10.76 2,935,068 10.510 -1.87%
2014-06-26 0 13.88 13.80 13.84 13.74 13.96 774,400 10,686,533 13.800 10.70 10.64 10.67 10.59 10.76 1,004,699 10.637 0.58%
2014-06-25 0 13.80 13.76 13.80 13.64 13.94 1,619,400 22,336,431 13.793 10.64 10.61 10.64 10.51 10.74 2,100,993 10.631 0.00%
2014-06-24 0 13.80 13.76 13.78 13.34 13.98 3,938,676 54,170,345 13.753 10.64 10.61 10.62 10.28 10.78 5,109,999 10.601 4.39%
2014-06-23 0 13.22 13.20 13.28 13.16 13.66 2,460,696 32,900,255 13.370 10.19 10.17 10.24 10.14 10.53 3,192,482 10.306 0.00%
2014-06-20 0 13.22 13.18 13.32 13.16 13.48 1,847,450 24,514,082 13.269 10.19 10.16 10.27 10.14 10.39 2,396,863 10.228 -0.15%
2014-06-19 0 13.24 13.24 13.26 13.14 13.60 1,070,400 14,333,259 13.391 10.21 10.21 10.22 10.13 10.48 1,388,726 10.321 -1.93%
2014-06-18 0 13.50 13.48 13.52 13.30 13.60 2,106,800 28,394,196 13.477 10.41 10.39 10.42 10.25 10.48 2,733,341 10.388 1.50%
2014-06-17 0 13.30 13.28 13.30 13.26 14.04 3,280,100 44,464,168 13.556 10.25 10.24 10.25 10.22 10.82 4,255,569 10.448 -5.27%
2014-06-16 0 14.04 13.98 14.04 13.84 14.12 804,600 11,302,895 14.048 10.82 10.78 10.82 10.67 10.88 1,043,880 10.828 0.00%
2014-06-13 0 14.04 14.02 14.04 13.94 14.14 774,128 10,873,170 14.046 10.82 10.81 10.82 10.74 10.90 1,004,346 10.826 -0.14%
2014-06-12 0 14.06 14.04 14.08 13.96 14.26 1,216,800 17,121,956 14.071 10.84 10.82 10.85 10.76 10.99 1,578,664 10.846 -0.28%
2014-06-11 0 14.10 14.08 14.10 14.06 14.36 1,214,576 17,214,452 14.173 10.87 10.85 10.87 10.84 11.07 1,575,779 10.924 -0.42%
2014-06-10 0 14.16 14.06 14.20 13.66 14.20 2,344,600 32,935,764 14.047 10.91 10.84 10.95 10.53 10.95 3,041,860 10.828 2.16%
2014-06-09 0 13.86 13.88 13.90 13.62 14.04 1,495,857 20,657,155 13.810 10.68 10.70 10.71 10.50 10.82 1,940,710 10.644 -0.72%
2014-06-06 0 13.96 13.92 13.96 13.88 14.00 2,923,552 40,822,978 13.963 10.76 10.73 10.76 10.70 10.79 3,792,987 10.763 1.01%
2014-06-05 0 13.82 13.82 13.84 13.72 13.90 1,877,000 25,907,869 13.803 10.65 10.65 10.67 10.58 10.71 2,435,201 10.639 1.02%
2014-06-04 0 13.68 13.68 13.74 13.52 13.90 5,354,931 73,145,090 13.659 10.54 10.54 10.59 10.42 10.71 6,947,434 10.528 -0.29%
2014-06-03 0 13.72 13.66 13.72 13.26 13.78 3,289,069 44,582,913 13.555 10.58 10.53 10.58 10.22 10.62 4,267,205 10.448 1.48%
2014-05-30 0 13.52 13.44 13.48 13.10 13.68 6,202,130 83,717,374 13.498 10.42 10.36 10.39 10.10 10.54 8,046,581 10.404 4.00%
2014-05-29 0 13.00 13.00 13.02 12.56 13.14 4,891,500 63,575,467 12.997 10.02 10.02 10.04 9.681 10.13 6,346,183 10.018 3.50%
2014-05-28 0 12.56 12.60 12.62 12.18 12.62 3,722,976 46,346,532 12.449 9.681 9.712 9.727 9.388 9.727 4,830,152 9.5953 2.95%
2014-05-27 0 12.20 12.18 12.20 12.18 12.34 1,401,400 17,169,668 12.252 9.403 9.388 9.403 9.388 9.511 1,818,162 9.4434 -1.45%
2014-05-26 0 12.38 12.36 12.42 12.28 12.54 741,800 9,176,058 12.370 9.542 9.527 9.573 9.465 9.666 962,404 9.5345 -0.80%
2014-05-23 0 12.48 12.44 12.50 12.32 12.58 1,625,000 20,200,917 12.431 9.619 9.588 9.635 9.496 9.696 2,108,259 9.5818 -0.64%
2014-05-22 0 12.56 12.50 12.56 12.38 12.70 3,096,778 38,877,202 12.554 9.681 9.635 9.681 9.542 9.789 4,017,729 9.6764 1.45%
2014-05-21 0 12.38 12.32 12.40 12.24 12.52 1,890,520 23,328,435 12.340 9.542 9.496 9.558 9.434 9.650 2,452,742 9.5112 0.16%
2014-05-20 0 12.36 12.32 12.42 12.28 12.70 1,284,800 15,993,894 12.449 9.527 9.496 9.573 9.465 9.789 1,666,887 9.5951 -0.80%
2014-05-19 0 12.46 12.38 12.48 12.28 12.48 2,595,834 32,020,064 12.335 9.604 9.542 9.619 9.465 9.619 3,367,809 9.5077 0.97%
2014-05-16 0 12.34 12.30 12.36 12.12 12.36 816,400 10,023,630 12.278 9.511 9.481 9.527 9.342 9.527 1,059,189 9.4635 0.33%
2014-05-15 0 12.30 12.30 12.32 12.06 12.38 1,858,381 22,778,985 12.257 9.481 9.481 9.496 9.296 9.542 2,411,045 9.4478 0.00%
2014-05-14 0 12.30 12.24 12.26 12.12 12.44 2,909,801 35,719,800 12.276 9.481 9.434 9.450 9.342 9.588 3,775,146 9.4618 0.33%
2014-05-13 0 12.26 12.24 12.30 12.14 12.34 1,185,949 14,522,298 12.245 9.450 9.434 9.481 9.357 9.511 1,538,638 9.4384 0.33%
2014-05-12 0 12.22 12.18 12.24 11.78 12.26 3,218,600 38,920,185 12.092 9.419 9.388 9.434 9.080 9.450 4,175,779 9.3205 3.56%
2014-05-09 0 11.80 11.78 11.80 11.70 12.10 1,889,966 22,367,992 11.835 9.095 9.080 9.095 9.018 9.326 2,452,023 9.1223 -0.17%
2014-05-08 0 11.82 11.80 11.86 11.76 12.08 1,182,143 14,098,421 11.926 9.111 9.095 9.141 9.064 9.311 1,533,700 9.1924 1.03%
2014-05-07 0 11.70 11.70 11.74 11.64 12.38 2,980,600 35,421,976 11.884 9.018 9.018 9.049 8.972 9.542 3,867,000 9.1601 -5.19%
2014-05-05 0 12.34 12.30 12.38 12.00 12.44 1,156,000 14,183,563 12.270 9.511 9.481 9.542 9.249 9.588 1,499,783 9.4571 -1.12%
2014-05-02 0 12.48 12.46 12.48 12.34 12.62 2,265,439 28,233,851 12.463 9.619 9.604 9.619 9.511 9.727 2,939,158 9.6061 1.46%
2014-04-30 0 12.30 12.28 12.38 12.22 12.80 2,705,608 33,627,997 12.429 9.481 9.465 9.542 9.419 9.866 3,510,229 9.5800 -2.23%
2014-04-29 0 12.58 12.56 12.58 12.18 12.60 1,280,829 15,933,983 12.440 9.696 9.681 9.696 9.388 9.712 1,661,735 9.5888 3.28%
2014-04-28 0 12.18 12.16 12.24 12.14 12.48 1,602,400 19,637,295 12.255 9.388 9.373 9.434 9.357 9.619 2,078,938 9.4458 -1.93%
2014-04-25 0 12.42 12.40 12.48 12.40 12.86 1,457,800 18,253,965 12.522 9.573 9.558 9.619 9.558 9.912 1,891,335 9.6514 -2.82%
2014-04-24 0 12.78 12.78 12.80 12.70 12.96 1,000,600 12,830,318 12.823 9.851 9.851 9.866 9.789 9.989 1,298,168 9.8834 -1.39%
2014-04-23 0 12.96 12.94 13.00 12.90 13.22 1,085,853 14,116,476 13.000 9.989 9.974 10.02 9.943 10.19 1,408,775 10.020 -0.46%
2014-04-22 0 13.02 13.00 13.04 12.90 13.22 893,260 11,659,384 13.053 10.04 10.02 10.05 9.943 10.19 1,158,907 10.061 -1.36%
2014-04-17 0 13.20 13.20 13.22 13.04 13.32 1,097,832 14,453,974 13.166 10.17 10.17 10.19 10.05 10.27 1,424,316 10.148 1.69%
2014-04-16 0 12.98 12.98 13.00 12.94 13.30 3,836,600 50,125,315 13.065 10.00 10.00 10.02 9.974 10.25 4,977,566 10.070 -0.61%
2014-04-15 0 13.06 13.04 13.12 13.02 13.96 2,259,200 29,990,932 13.275 10.07 10.05 10.11 10.04 10.76 2,931,063 10.232 -4.81%
2014-04-14 0 13.72 13.66 13.74 13.54 13.88 661,200 9,031,971 13.660 10.58 10.53 10.59 10.44 10.70 857,834 10.529 -0.29%
2014-04-11 0 13.76 13.74 13.78 13.62 14.38 1,611,610 22,282,841 13.826 10.61 10.59 10.62 10.50 11.08 2,090,887 10.657 -4.97%
2014-04-10 0 14.48 14.42 14.48 13.76 14.54 2,902,360 41,381,144 14.258 11.16 11.11 11.16 10.61 11.21 3,765,493 10.990 3.72%
2014-04-09 0 13.96 13.88 14.02 13.74 14.32 2,285,149 31,944,146 13.979 10.76 10.70 10.81 10.59 11.04 2,964,729 10.775 -1.55%
2014-04-08 0 14.18 14.08 14.20 13.78 14.26 4,137,800 58,255,566 14.079 10.93 10.85 10.95 10.62 10.99 5,368,340 10.852 2.01%
2014-04-07 0 13.90 13.80 13.90 13.26 14.32 4,639,000 64,681,540 13.943 10.71 10.64 10.71 10.22 11.04 6,018,592 10.747 2.96%
2014-04-04 0 13.50 13.48 13.50 13.46 14.06 2,048,400 27,879,955 13.611 10.41 10.39 10.41 10.37 10.84 2,657,574 10.491 -3.30%
2014-04-03 0 13.96 13.86 13.96 13.54 14.14 2,968,567 41,220,967 13.886 10.76 10.68 10.76 10.44 10.90 3,851,389 10.703 1.31%
2014-04-02 0 13.78 13.70 13.80 13.68 14.40 2,929,800 40,640,416 13.871 10.62 10.56 10.64 10.54 11.10 3,801,093 10.692 -2.68%
2014-04-01 0 14.16 14.16 14.20 13.68 14.30 3,979,800 56,086,403 14.093 10.91 10.91 10.95 10.54 11.02 5,163,352 10.862 2.02%
2014-03-31 0 13.88 13.86 13.88 13.10 14.00 4,976,800 67,913,109 13.646 10.70 10.68 10.70 10.10 10.79 6,456,850 10.518 0.87%
2014-03-28 0 13.76 13.68 13.76 12.18 13.76 7,520,400 98,165,737 13.053 10.61 10.54 10.61 9.388 10.61 9,756,891 10.061 14.10%
2014-03-27 0 12.06 12.06 12.14 12.04 12.54 3,171,800 38,735,517 12.212 9.296 9.296 9.357 9.280 9.666 4,115,061 9.4131 -1.31%
2014-03-26 0 12.22 12.24 12.26 12.18 12.74 2,641,600 32,699,266 12.379 9.419 9.434 9.450 9.388 9.820 3,427,185 9.5411 -0.81%
2014-03-25 0 12.32 12.30 12.34 12.28 12.82 4,455,900 55,620,835 12.483 9.496 9.481 9.511 9.465 9.881 5,781,040 9.6213 -3.75%
2014-03-24 0 12.80 12.80 12.82 12.28 12.90 6,872,720 86,365,711 12.566 9.866 9.866 9.881 9.465 9.943 8,916,598 9.6859 4.92%
2014-03-21 0 12.20 12.12 12.20 11.72 12.24 2,569,220 30,899,792 12.027 9.403 9.342 9.403 9.034 9.434 3,333,280 9.2701 3.92%
2014-03-20 0 11.74 11.74 11.80 11.72 12.10 1,456,600 17,328,517 11.897 9.049 9.049 9.095 9.034 9.326 1,889,778 9.1696 -2.49%
2014-03-19 0 12.04 12.02 12.06 11.96 12.14 1,432,002 17,246,885 12.044 9.280 9.265 9.296 9.219 9.357 1,857,865 9.2832 -1.15%
2014-03-18 0 12.18 12.08 12.12 11.96 12.36 1,461,514 17,684,710 12.100 9.388 9.311 9.342 9.219 9.527 1,896,154 9.3266 1.33%
2014-03-17 0 12.02 12.00 12.02 11.60 12.10 3,116,330 36,907,924 11.843 9.265 9.249 9.265 8.941 9.326 4,043,095 9.1286 0.67%
2014-03-14 0 11.94 11.90 11.96 11.88 12.18 2,995,249 35,983,030 12.013 9.203 9.172 9.219 9.157 9.388 3,886,006 9.2596 -2.45%
2014-03-13 0 12.24 12.22 12.30 12.22 12.68 2,985,257 37,137,857 12.440 9.434 9.419 9.481 9.419 9.773 3,873,042 9.5888 -3.32%
2014-03-12 0 12.66 12.64 12.66 12.56 12.96 2,601,610 33,029,715 12.696 9.758 9.743 9.758 9.681 9.989 3,375,303 9.7857 -2.16%
2014-03-11 0 12.94 12.96 12.98 12.82 13.06 1,906,968 24,652,752 12.928 9.974 9.989 10.00 9.881 10.07 2,474,081 9.9644 -0.15%
2014-03-10 0 12.96 12.96 12.98 12.82 13.12 2,503,400 32,451,408 12.963 9.989 9.989 10.00 9.881 10.11 3,247,886 9.9915 -2.26%
2014-03-07 0 13.26 13.22 13.34 13.06 13.34 1,511,900 20,009,070 13.234 10.22 10.19 10.28 10.07 10.28 1,961,524 10.201 1.07%
2014-03-06 0 13.12 13.06 13.12 12.98 13.24 2,357,400 30,802,485 13.066 10.11 10.07 10.11 10.00 10.21 3,058,467 10.071 0.00%
2014-03-05 0 13.12 13.08 13.10 13.08 13.46 2,632,400 34,563,360 13.130 10.11 10.08 10.10 10.08 10.37 3,415,249 10.120 -2.09%
2014-03-04 0 13.40 13.40 13.42 13.04 13.44 2,175,348 28,971,653 13.318 10.33 10.33 10.34 10.05 10.36 2,822,275 10.265 0.90%
2014-03-03 0 13.28 13.26 13.28 12.96 13.54 3,290,327 43,828,289 13.320 10.24 10.22 10.24 9.989 10.44 4,268,837 10.267 2.31%
2014-02-28 0 12.98 12.96 12.98 12.96 13.62 6,387,652 84,276,829 13.194 10.00 9.989 10.00 9.989 10.50 8,287,275 10.169 -1.82%
2014-02-27 0 13.22 13.22 13.24 13.04 13.42 3,774,717 50,127,697 13.280 10.19 10.19 10.21 10.05 10.34 4,897,280 10.236 0.92%
2014-02-26 0 13.10 13.10 13.14 13.04 13.48 8,988,600 118,520,454 13.186 10.10 10.10 10.13 10.05 10.39 11,661,719 10.163 -2.96%
2014-02-25 0 13.50 13.48 13.50 13.44 14.02 1,695,618 23,075,466 13.609 10.41 10.39 10.41 10.36 10.81 2,199,878 10.489 -2.74%
2014-02-24 0 13.88 13.84 13.88 13.70 14.12 1,659,600 22,979,088 13.846 10.70 10.67 10.70 10.56 10.88 2,153,148 10.672 -1.70%
2014-02-21 0 14.12 14.00 14.14 14.00 14.42 2,046,000 28,926,414 14.138 10.88 10.79 10.90 10.79 11.11 2,654,460 10.897 -0.98%
2014-02-20 0 14.26 14.20 14.26 14.10 14.80 2,731,855 38,952,326 14.259 10.99 10.95 10.99 10.87 11.41 3,544,281 10.990 -2.73%
2014-02-19 0 14.66 14.62 14.68 14.46 14.80 2,994,800 43,992,330 14.690 11.30 11.27 11.32 11.15 11.41 3,885,423 11.322 -0.14%
2014-02-18 0 14.68 14.66 14.70 14.46 14.82 3,401,696 49,898,346 14.669 11.32 11.30 11.33 11.15 11.42 4,413,326 11.306 0.00%
2014-02-17 0 14.68 14.68 14.70 14.56 15.08 3,985,510 58,688,855 14.726 11.32 11.32 11.33 11.22 11.62 5,170,761 11.350 3.53%
2014-02-14 0 14.18 14.14 14.16 14.00 14.40 2,550,710 36,087,332 14.148 10.93 10.90 10.91 10.79 11.10 3,309,265 10.905 -0.98%
2014-02-13 0 14.32 14.32 14.38 14.14 14.72 2,600,372 37,352,996 14.364 11.04 11.04 11.08 10.90 11.35 3,373,696 11.072 -2.98%
2014-02-12 0 14.76 14.74 14.76 14.66 15.10 3,493,600 51,695,568 14.797 11.38 11.36 11.38 11.30 11.64 4,532,561 11.405 -0.40%
2014-02-11 0 14.82 14.78 14.80 13.58 14.96 5,168,586 74,438,281 14.402 11.42 11.39 11.41 10.47 11.53 6,705,671 11.101 9.45%
2014-02-10 0 13.54 13.50 13.56 13.44 13.72 2,396,600 32,537,296 13.576 10.44 10.41 10.45 10.36 10.58 3,109,325 10.464 -0.15%
2014-02-07 0 13.56 13.52 13.62 13.14 13.66 1,079,779 14,601,988 13.523 10.45 10.42 10.50 10.13 10.53 1,400,894 10.423 2.42%
2014-02-06 0 13.24 13.16 13.26 12.98 13.40 1,485,600 19,673,994 13.243 10.21 10.14 10.22 10.00 10.33 1,927,402 10.208 0.15%
2014-02-05 0 13.22 13.12 13.24 12.82 13.68 3,167,000 41,583,800 13.130 10.19 10.11 10.21 9.881 10.54 4,108,834 10.121 0.15%
2014-02-04 0 13.20 13.20 13.22 13.00 13.36 1,452,187 19,170,437 13.201 10.17 10.17 10.19 10.02 10.30 1,884,053 10.175 -2.80%
2014-01-30 0 13.58 13.50 13.62 13.50 13.80 1,856,450 25,201,291 13.575 10.47 10.41 10.50 10.41 10.64 2,408,540 10.463 -3.00%
2014-01-29 0 14.00 13.96 14.00 13.64 14.16 1,944,400 27,148,337 13.962 10.79 10.76 10.79 10.51 10.91 2,522,645 10.762 2.49%
2014-01-28 0 13.66 13.62 13.70 13.48 14.00 1,399,495 19,129,842 13.669 10.53 10.50 10.56 10.39 10.79 1,815,691 10.536 -1.30%
2014-01-27 0 13.84 13.84 13.92 13.44 13.96 2,142,155 29,491,521 13.767 10.67 10.67 10.73 10.36 10.76 2,779,210 10.611 -1.98%
2014-01-24 0 14.12 14.08 14.16 14.00 14.36 2,534,000 35,966,066 14.193 10.88 10.85 10.91 10.79 11.07 3,287,586 10.940 -0.42%
2014-01-23 0 14.18 14.18 14.26 14.08 14.54 3,319,537 47,599,464 14.339 10.93 10.93 10.99 10.85 11.21 4,306,734 11.052 -2.34%
2014-01-22 0 14.52 14.50 14.54 14.20 14.60 6,991,858 101,240,675 14.480 11.19 11.18 11.21 10.95 11.25 9,071,166 11.161 0.41%
2014-01-21 0 14.46 14.44 14.46 14.36 14.70 2,971,000 43,248,539 14.557 11.15 11.13 11.15 11.07 11.33 3,854,545 11.220 0.00%
2014-01-20 0 14.46 14.44 14.46 14.40 14.68 1,381,485 19,998,365 14.476 11.15 11.13 11.15 11.10 11.32 1,792,325 11.158 0.42%
2014-01-17 0 14.40 14.36 14.40 14.22 14.80 2,696,610 39,261,792 14.560 11.10 11.07 11.10 10.96 11.41 3,498,555 11.222 -0.41%
2014-01-16 0 14.46 14.46 14.50 14.28 14.62 2,366,200 34,228,698 14.466 11.15 11.15 11.18 11.01 11.27 3,069,884 11.150 0.42%
2014-01-15 0 14.40 14.38 14.40 14.10 14.50 2,863,725 41,144,463 14.367 11.10 11.08 11.10 10.87 11.18 3,715,368 11.074 1.69%
2014-01-14 0 14.16 14.08 14.18 13.84 14.30 2,168,000 30,650,444 14.138 10.91 10.85 10.93 10.67 11.02 2,812,741 10.897 1.00%
2014-01-13 0 14.02 14.00 14.04 13.92 14.22 1,593,400 22,348,460 14.026 10.81 10.79 10.82 10.73 10.96 2,067,261 10.811 0.86%
2014-01-10 0 13.90 13.86 13.90 13.80 14.48 3,432,440 47,984,356 13.980 10.71 10.68 10.71 10.64 11.16 4,453,213 10.775 -3.47%
2014-01-09 0 14.40 14.38 14.42 14.32 14.80 1,993,440 28,963,115 14.529 11.10 11.08 11.11 11.04 11.41 2,586,269 11.199 -1.64%
2014-01-08 0 14.64 14.62 14.64 14.56 15.10 4,590,000 68,129,297 14.843 11.28 11.27 11.28 11.22 11.64 5,955,020 11.441 -0.14%
2014-01-07 0 14.66 14.64 14.66 14.52 14.90 2,548,201 37,279,153 14.630 11.30 11.28 11.30 11.19 11.48 3,306,010 11.276 -1.08%
2014-01-06 0 14.82 14.80 14.82 14.74 15.10 2,825,200 41,854,882 14.815 11.42 11.41 11.42 11.36 11.64 3,665,386 11.419 -2.24%
2014-01-03 0 15.16 15.16 15.18 15.04 15.86 3,360,600 51,775,968 15.407 11.68 11.68 11.70 11.59 12.22 4,360,009 11.875 -5.96%
2014-01-02 0 16.12 16.10 16.12 15.58 16.18 2,521,000 40,098,268 15.906 12.42 12.41 12.42 12.01 12.47 3,270,720 12.260 1.77%
2013-12-31 0 15.84 15.74 15.90 15.70 15.98 410,652 6,497,270 15.822 12.21 12.13 12.26 12.10 12.32 532,776 12.195 0.38%
2013-12-30 0 15.78 15.78 15.84 15.74 16.10 1,773,718 28,203,322 15.901 12.16 12.16 12.21 12.13 12.41 2,301,204 12.256 -1.87%
2013-12-27 0 16.08 16.06 16.08 15.54 16.26 1,563,000 25,191,836 16.118 12.39 12.38 12.39 11.98 12.53 2,027,820 12.423 1.52%
2013-12-24 0 15.84 15.82 15.84 15.22 15.90 866,508 13,683,173 15.791 12.21 12.19 12.21 11.73 12.26 1,124,199 12.171 3.39%
2013-12-23 0 15.32 15.28 15.34 15.28 15.80 1,856,185 28,670,876 15.446 11.81 11.78 11.82 11.78 12.18 2,408,196 11.906 -2.79%
2013-12-20 0 15.76 15.76 15.80 15.06 16.34 5,234,200 81,661,041 15.601 12.15 12.15 12.18 11.61 12.59 6,790,798 12.025 -2.48%
2013-12-19 0 16.16 16.14 16.20 16.08 16.44 3,536,000 57,394,606 16.232 12.46 12.44 12.49 12.39 12.67 4,587,571 12.511 -0.74%
2013-12-18 0 16.28 16.24 16.28 16.10 16.36 933,200 15,127,757 16.211 12.55 12.52 12.55 12.41 12.61 1,210,724 12.495 1.12%
2013-12-17 0 16.10 16.08 16.10 16.08 16.32 2,528,208 40,838,201 16.153 12.41 12.39 12.41 12.39 12.58 3,280,072 12.450 0.12%
2013-12-16 0 16.08 16.06 16.16 15.92 16.36 4,936,712 79,731,011 16.151 12.39 12.38 12.46 12.27 12.61 6,404,840 12.449 0.25%
2013-12-13 0 16.04 16.02 16.06 15.38 16.14 2,195,200 35,019,116 15.953 12.36 12.35 12.38 11.85 12.44 2,848,030 12.296 4.02%
2013-12-12 0 15.42 15.42 15.48 15.26 15.80 2,731,200 42,286,440 15.483 11.89 11.89 11.93 11.76 12.18 3,543,431 11.934 -0.90%
2013-12-11 0 15.56 15.56 15.58 15.40 16.10 4,378,101 68,594,632 15.668 11.99 11.99 12.01 11.87 12.41 5,680,104 12.076 -3.35%
2013-12-10 0 16.10 16.06 16.18 15.86 16.32 1,648,054 26,569,396 16.122 12.41 12.38 12.47 12.22 12.58 2,138,169 12.426 -1.11%
2013-12-09 0 16.28 16.28 16.30 16.00 16.58 5,778,800 93,878,600 16.245 12.55 12.55 12.56 12.33 12.78 7,497,357 12.522 0.74%
2013-12-06 0 16.16 16.12 16.18 15.70 16.26 3,345,900 53,992,325 16.137 12.46 12.42 12.47 12.10 12.53 4,340,937 12.438 1.13%
2013-12-05 0 15.98 15.88 15.98 15.64 16.20 4,365,587 68,940,441 15.792 12.32 12.24 12.32 12.05 12.49 5,663,869 12.172 -0.13%
2013-12-04 0 16.00 15.94 16.00 15.94 16.34 5,347,298 86,052,938 16.093 12.33 12.29 12.33 12.29 12.59 6,937,531 12.404 -0.74%
2013-12-03 0 16.12 16.08 16.10 15.04 16.80 16,080,448 255,214,471 15.871 12.42 12.39 12.41 11.59 12.95 20,862,611 12.233 6.61%
2013-12-02 0 15.12 15.10 15.12 14.90 15.54 8,484,086 128,414,141 15.136 11.65 11.64 11.65 11.48 11.98 11,007,168 11.666 1.34%
2013-11-29 0 14.92 14.90 15.00 14.76 15.00 2,822,300 42,097,574 14.916 11.50 11.48 11.56 11.38 11.56 3,661,624 11.497 -0.27%
2013-11-28 0 14.96 14.96 15.00 14.76 15.24 5,439,145 81,934,899 15.064 11.53 11.53 11.56 11.38 11.75 7,056,692 11.611 -0.13%
2013-11-27 0 14.98 14.92 14.98 14.72 15.12 6,382,796 95,432,072 14.951 11.55 11.50 11.55 11.35 11.65 8,280,975 11.524 1.77%
2013-11-26 0 14.72 14.72 14.86 14.60 14.96 3,542,215 52,411,238 14.796 11.35 11.35 11.45 11.25 11.53 4,595,634 11.405 -0.14%
2013-11-25 0 14.74 14.78 14.82 14.72 15.20 4,643,829 69,296,738 14.922 11.36 11.39 11.42 11.35 11.72 6,024,857 11.502 -2.38%
2013-11-22 0 15.10 15.08 15.10 14.80 15.44 8,850,278 134,237,625 15.168 11.64 11.62 11.64 11.41 11.90 11,482,261 11.691 1.48%
2013-11-21 0 14.88 14.86 14.90 14.62 15.02 6,931,200 103,024,832 14.864 11.47 11.45 11.48 11.27 11.58 8,992,469 11.457 0.54%
2013-11-20 0 14.80 14.76 14.78 14.68 15.44 6,413,600 95,881,185 14.950 11.41 11.38 11.39 11.32 11.90 8,320,940 11.523 -2.63%
2013-11-19 0 15.20 15.18 15.20 14.94 15.50 6,514,600 99,280,413 15.240 11.72 11.70 11.72 11.52 11.95 8,451,976 11.746 -0.13%
2013-11-18 0 15.22 15.18 15.22 15.00 15.52 10,499,996 159,740,096 15.213 11.73 11.70 11.73 11.56 11.96 13,622,589 11.726 2.56%
2013-11-15 0 14.84 14.84 14.86 13.90 14.86 9,915,100 141,623,942 14.284 11.44 11.44 11.45 10.71 11.45 12,863,751 11.010 6.61%
2013-11-14 0 13.92 13.90 13.94 13.70 13.98 7,021,700 97,564,781 13.895 10.73 10.71 10.74 10.56 10.78 9,109,883 10.710 1.61%
2013-11-13 0 13.70 13.70 13.76 13.10 13.84 8,318,015 113,472,823 13.642 10.56 10.56 10.61 10.10 10.67 10,791,709 10.515 0.59%
2013-11-12 0 13.62 13.58 13.64 13.30 13.84 5,519,200 74,557,859 13.509 10.50 10.47 10.51 10.25 10.67 7,160,554 10.412 -0.29%
2013-11-11 0 13.66 13.66 13.72 12.96 13.80 6,782,200 91,266,615 13.457 10.53 10.53 10.58 9.989 10.64 8,799,158 10.372 3.33%
2013-11-08 0 13.22 13.22 13.30 12.98 13.40 2,724,378 36,018,548 13.221 10.19 10.19 10.25 10.00 10.33 3,534,581 10.190 0.15%
2013-11-07 0 13.20 13.16 13.24 13.10 13.30 3,440,600 45,317,118 13.171 10.17 10.14 10.21 10.10 10.25 4,463,800 10.152 -1.05%
2013-11-06 0 13.34 13.30 13.38 13.16 13.46 5,919,200 79,087,825 13.361 10.28 10.25 10.31 10.14 10.37 7,679,510 10.299 -0.60%
2013-11-05 0 13.42 13.42 13.44 12.98 13.64 8,266,600 110,489,904 13.366 10.34 10.34 10.36 10.00 10.51 10,725,004 10.302 3.39%
2013-11-04 0 12.98 12.96 12.98 12.88 13.12 5,750,200 74,641,142 12.981 10.00 9.989 10.00 9.928 10.11 7,460,252 10.005 0.00%
2013-11-01 0 12.98 12.94 12.98 12.00 13.04 9,458,000 119,408,832 12.625 10.00 9.974 10.00 9.249 10.05 12,270,714 9.7312 7.27%
2013-10-31 0 12.10 12.10 12.12 11.50 12.12 6,713,245 79,949,609 11.909 9.326 9.326 9.342 8.864 9.342 8,709,696 9.1794 4.13%
2013-10-30 0 11.62 11.60 11.62 11.42 11.64 1,959,000 22,636,368 11.555 8.956 8.941 8.956 8.802 8.972 2,541,587 8.9064 1.57%
2013-10-29 0 11.44 11.38 11.46 11.26 11.46 1,431,600 16,269,380 11.364 8.818 8.771 8.833 8.679 8.833 1,857,343 8.7595 1.06%
2013-10-28 0 11.32 11.28 11.32 11.16 11.50 3,164,300 35,641,040 11.263 8.725 8.694 8.725 8.602 8.864 4,105,331 8.6816 -0.35%
2013-10-25 0 11.36 11.28 11.36 11.14 11.38 3,419,200 38,554,344 11.276 8.756 8.694 8.756 8.586 8.771 4,436,036 8.6912 1.07%
2013-10-24 0 11.24 11.24 11.26 11.12 11.64 4,994,400 56,477,641 11.308 8.664 8.664 8.679 8.571 8.972 6,479,684 8.7161 -1.58%
2013-10-23 0 11.42 11.42 11.46 11.38 11.80 2,089,776 24,192,835 11.577 8.802 8.802 8.833 8.771 9.095 2,711,254 8.9231 -1.89%
2013-10-22 0 11.64 11.64 11.66 11.44 11.68 1,517,000 17,615,380 11.612 8.972 8.972 8.987 8.818 9.003 1,968,141 8.9503 1.22%
2013-10-21 0 11.50 11.44 11.48 11.38 11.54 2,195,400 25,098,176 11.432 8.864 8.818 8.849 8.771 8.895 2,848,290 8.8117 1.41%
2013-10-18 0 11.34 11.34 11.40 11.32 11.74 2,164,000 24,930,232 11.520 8.741 8.741 8.787 8.725 9.049 2,807,552 8.8797 -2.58%
2013-10-17 0 11.64 11.62 11.64 11.54 11.82 1,865,400 21,727,088 11.647 8.972 8.956 8.972 8.895 9.111 2,420,151 8.9776 -0.34%
2013-10-16 0 11.68 11.64 11.70 11.50 11.76 3,149,400 36,681,423 11.647 9.003 8.972 9.018 8.864 9.064 4,086,000 8.9773 0.00%
2013-10-15 0 11.68 11.66 11.68 11.34 11.70 2,741,524 31,730,467 11.574 9.003 8.987 9.003 8.741 9.018 3,556,826 8.9210 2.64%
2013-10-11 0 11.38 11.38 11.40 11.26 11.60 2,201,400 25,062,150 11.385 8.771 8.771 8.787 8.679 8.941 2,856,074 8.7750 1.61%
2013-10-10 0 11.20 11.18 11.24 11.08 11.50 3,447,980 38,625,594 11.202 8.633 8.617 8.664 8.540 8.864 4,473,375 8.6346 -1.93%
2013-10-09 0 11.42 11.36 11.42 11.28 11.44 2,442,800 27,756,058 11.362 8.802 8.756 8.802 8.694 8.818 3,169,264 8.7579 0.88%
2013-10-08 0 11.32 11.34 11.36 11.22 11.48 4,019,514 45,623,636 11.351 8.725 8.741 8.756 8.648 8.849 5,214,877 8.7487 -0.53%
2013-10-07 0 11.38 11.36 11.42 11.20 11.62 2,194,910 24,931,051 11.359 8.771 8.756 8.802 8.633 8.956 2,847,654 8.7549 -2.40%
2013-10-04 0 11.66 11.56 11.64 11.14 11.66 6,985,200 79,570,453 11.391 8.987 8.910 8.972 8.586 8.987 9,062,528 8.7802 3.92%
2013-10-03 0 11.22 11.20 11.26 11.12 11.40 5,039,900 56,798,234 11.270 8.648 8.633 8.679 8.571 8.787 6,538,715 8.6865 -1.23%
2013-10-02 0 11.36 11.36 11.38 10.90 11.44 3,700,506 41,658,031 11.257 8.756 8.756 8.771 8.401 8.818 4,800,999 8.6770 2.53%
2013-09-30 0 11.08 11.10 11.12 11.08 11.40 3,403,400 38,171,680 11.216 8.540 8.556 8.571 8.540 8.787 4,415,537 8.6449 -2.12%
2013-09-27 0 11.32 11.30 11.36 11.28 11.58 4,591,832 52,234,435 11.376 8.725 8.710 8.756 8.694 8.926 5,957,397 8.7680 -1.74%
2013-09-26 0 11.52 11.52 11.60 11.48 11.68 2,234,400 25,851,809 11.570 8.879 8.879 8.941 8.849 9.003 2,898,888 8.9178 -1.54%
2013-09-25 0 11.70 11.58 11.68 11.48 11.88 2,190,400 25,524,217 11.653 9.018 8.926 9.003 8.849 9.157 2,841,803 8.9817 -0.34%
2013-09-24 0 11.74 11.76 11.78 11.70 11.94 1,794,200 21,126,419 11.775 9.049 9.064 9.080 9.018 9.203 2,327,777 9.0758 -2.00%
2013-09-23 0 11.98 11.92 11.98 11.82 12.18 1,747,700 20,897,734 11.957 9.234 9.188 9.234 9.111 9.388 2,267,448 9.2164 0.50%
2013-09-19 0 11.92 11.90 11.92 11.86 12.08 2,360,339 28,218,220 11.955 9.188 9.172 9.188 9.141 9.311 3,062,280 9.2148 0.85%
2013-09-18 0 11.82 11.80 11.82 11.70 11.90 2,618,339 30,916,526 11.808 9.111 9.095 9.111 9.018 9.172 3,397,007 9.1011 -0.51%
2013-09-17 0 11.88 11.80 11.88 11.68 12.00 4,358,800 51,639,130 11.847 9.157 9.095 9.157 9.003 9.249 5,655,063 9.1315 -0.50%
2013-09-16 0 11.94 11.94 11.98 11.80 12.10 1,515,000 18,060,721 11.921 9.203 9.203 9.234 9.095 9.326 1,965,546 9.1887 0.67%
2013-09-13 0 11.86 11.84 11.86 11.64 11.94 2,162,400 25,471,660 11.779 9.141 9.126 9.141 8.972 9.203 2,805,476 9.0793 -0.84%
2013-09-12 0 11.96 11.94 12.06 11.90 12.22 3,194,600 38,453,093 12.037 9.219 9.203 9.296 9.172 9.419 4,144,642 9.2778 -1.32%
2013-09-11 0 12.12 12.10 12.12 11.72 12.16 4,006,205 47,892,323 11.955 9.342 9.326 9.342 9.034 9.373 5,197,610 9.2143 2.02%
2013-09-10 0 11.88 11.86 11.92 11.58 11.92 4,924,800 57,978,131 11.773 9.157 9.141 9.188 8.926 9.188 6,389,386 9.0741 2.59%
2013-09-09 0 11.58 11.58 11.60 10.98 11.70 4,945,480 56,787,056 11.483 8.926 8.926 8.941 8.463 9.018 6,416,216 8.8506 5.66%
2013-09-06 0 10.96 10.94 11.00 10.92 11.14 1,647,600 18,086,866 10.978 8.448 8.432 8.479 8.417 8.586 2,137,580 8.4614 -1.08%
2013-09-05 0 11.08 11.06 11.10 10.86 11.10 2,101,400 23,087,152 10.987 8.540 8.525 8.556 8.371 8.556 2,726,335 8.4682 2.78%
2013-09-04 0 10.78 10.76 10.78 10.72 11.02 2,420,400 26,261,894 10.850 8.309 8.294 8.309 8.263 8.494 3,140,203 8.3631 -1.10%
2013-09-03 0 10.90 10.84 10.88 10.66 11.04 2,149,400 23,443,656 10.907 8.401 8.355 8.386 8.216 8.509 2,788,610 8.4069 2.25%
2013-09-02 0 10.66 10.66 10.70 10.54 10.86 2,316,716 24,679,703 10.653 8.216 8.216 8.247 8.124 8.371 3,005,684 8.2110 0.38%
2013-08-30 0 10.62 10.54 10.62 10.38 10.66 2,953,000 31,173,574 10.557 8.186 8.124 8.186 8.001 8.216 3,831,192 8.1368 0.95%
2013-08-29 0 10.52 10.52 10.54 10.48 10.86 7,721,200 82,106,257 10.634 8.109 8.109 8.124 8.078 8.371 10,017,407 8.1964 -1.31%
2013-08-28 0 10.66 10.66 10.68 10.64 11.20 5,559,200 59,712,566 10.741 8.216 8.216 8.232 8.201 8.633 7,212,450 8.2791 -6.00%
2013-08-27 0 11.34 11.34 11.38 11.28 11.78 3,003,200 34,367,398 11.444 8.741 8.741 8.771 8.694 9.080 3,896,321 8.8205 -2.58%
2013-08-26 0 11.64 11.60 11.66 11.26 11.66 2,304,800 26,604,776 11.543 8.972 8.941 8.987 8.679 8.987 2,990,224 8.8973 2.28%
2013-08-23 0 11.38 11.34 11.38 11.28 11.58 1,392,800 15,845,262 11.377 8.771 8.741 8.771 8.694 8.926 1,807,005 8.7688 -0.87%
2013-08-22 0 11.48 11.40 11.48 11.02 11.48 1,478,300 16,728,784 11.316 8.849 8.787 8.849 8.494 8.849 1,917,932 8.7223 2.87%
2013-08-21 0 11.16 11.16 11.20 11.12 11.32 2,184,736 24,485,299 11.207 8.602 8.602 8.633 8.571 8.725 2,834,454 8.6385 -1.41%
2013-08-20 0 11.32 11.32 11.34 11.26 11.98 3,799,400 43,750,732 11.515 8.725 8.725 8.741 8.679 9.234 4,929,303 8.8756 -5.67%
2013-08-19 0 12.00 11.94 12.02 11.76 12.12 2,057,600 24,691,720 12.000 9.249 9.203 9.265 9.064 9.342 2,669,510 9.2495 -0.50%
2013-08-16 0 12.06 12.06 12.08 11.50 12.14 3,250,000 38,450,672 11.831 9.296 9.296 9.311 8.864 9.357 4,216,517 9.1191 3.25%
2013-08-15 0 11.68 11.66 11.70 11.60 12.06 4,805,400 56,991,334 11.860 9.003 8.987 9.018 8.941 9.296 6,234,478 9.1413 -1.02%
2013-08-13 0 11.80 11.74 11.82 11.46 11.90 4,004,000 46,922,968 11.719 9.095 9.049 9.111 8.833 9.172 5,194,749 9.0328 1.03%
2013-08-12 0 11.68 11.68 11.70 10.82 11.70 5,792,700 65,974,765 11.389 9.003 9.003 9.018 8.340 9.018 7,515,391 8.7786 7.75%
2013-08-09 0 10.84 10.80 10.82 10.70 11.02 1,080,000 11,738,720 10.869 8.355 8.324 8.340 8.247 8.494 1,401,181 8.3777 -0.73%
2013-08-08 0 10.92 10.86 10.92 10.78 10.98 1,860,400 20,248,968 10.884 8.417 8.371 8.417 8.309 8.463 2,413,664 8.3893 0.74%
2013-08-07 0 10.84 10.80 10.86 10.80 11.00 1,071,000 11,681,032 10.907 8.355 8.324 8.371 8.324 8.479 1,389,505 8.4066 -0.91%
2013-08-06 0 10.94 10.90 10.94 10.80 10.94 1,473,600 16,044,664 10.888 8.432 8.401 8.432 8.324 8.432 1,911,834 8.3923 -0.18%
2013-08-05 0 10.96 10.96 10.98 10.92 11.12 2,100,130 23,104,846 11.002 8.448 8.448 8.463 8.417 8.571 2,724,687 8.4798 0.37%
2013-08-02 0 10.92 10.90 10.94 10.90 11.08 921,600 10,093,106 10.952 8.417 8.401 8.432 8.401 8.540 1,195,675 8.4413 0.55%
2013-08-01 0 10.86 10.86 10.88 10.78 10.96 1,848,000 20,073,514 10.862 8.371 8.371 8.386 8.309 8.448 2,397,577 8.3724 0.74%
2013-07-31 0 10.78 10.72 10.78 10.72 11.08 3,190,250 34,561,692 10.834 8.309 8.263 8.309 8.263 8.540 4,138,998 8.3503 -0.92%
2013-07-30 0 10.88 10.86 10.90 10.72 11.02 2,773,000 30,205,969 10.893 8.386 8.371 8.401 8.263 8.494 3,597,662 8.3960 -0.73%
2013-07-29 0 10.96 10.96 10.98 10.94 11.34 2,502,775 27,717,474 11.075 8.448 8.448 8.463 8.432 8.741 3,247,075 8.5361 -3.18%
2013-07-26 0 11.32 11.26 11.36 11.16 11.60 3,361,600 37,986,113 11.300 8.725 8.679 8.756 8.602 8.941 4,361,306 8.7098 -2.25%
2013-07-25 0 11.58 11.54 11.66 11.50 11.68 1,692,645 19,547,875 11.549 8.926 8.895 8.987 8.864 9.003 2,196,021 8.9015 -0.34%
2013-07-24 0 11.62 11.60 11.66 11.46 11.68 1,399,400 16,188,594 11.568 8.956 8.941 8.987 8.833 9.003 1,815,567 8.9165 -0.17%
2013-07-23 0 11.64 11.62 11.66 11.34 11.68 2,090,605 24,218,617 11.585 8.972 8.956 8.987 8.741 9.003 2,712,330 8.9291 2.46%
2013-07-22 0 11.36 11.36 11.40 11.28 11.54 1,867,800 21,251,334 11.378 8.756 8.756 8.787 8.694 8.895 2,423,265 8.7697 -1.05%
2013-07-19 0 11.48 11.42 11.46 11.04 11.48 4,269,200 48,064,193 11.258 8.849 8.802 8.833 8.509 8.849 5,538,817 8.6777 3.24%
2013-07-18 0 11.12 11.06 11.10 10.92 11.14 2,073,600 22,963,026 11.074 8.571 8.525 8.556 8.417 8.586 2,690,268 8.5356 0.36%
2013-07-17 0 11.08 11.08 11.14 10.92 11.18 3,589,400 39,848,088 11.102 8.540 8.540 8.586 8.417 8.617 4,656,851 8.5569 0.73%
2013-07-16 0 11.00 10.96 11.00 10.92 11.06 2,635,600 28,950,773 10.985 8.479 8.448 8.479 8.417 8.525 3,419,401 8.4666 0.18%
2013-07-15 0 10.98 10.94 11.00 10.80 11.14 2,021,000 22,269,579 11.019 8.463 8.432 8.479 8.324 8.586 2,622,025 8.4933 0.37%
2013-07-12 0 10.94 10.88 10.98 10.86 11.40 4,550,385 49,906,618 10.968 8.432 8.386 8.463 8.371 8.787 5,903,624 8.4536 -2.84%
2013-07-11 0 11.26 11.24 11.26 10.78 11.30 5,848,800 65,121,260 11.134 8.679 8.664 8.679 8.309 8.710 7,588,174 8.5819 5.43%
2013-07-10 0 10.68 10.68 10.70 10.56 10.84 2,803,400 29,937,756 10.679 8.232 8.232 8.247 8.139 8.355 3,637,103 8.2312 2.10%
2013-07-09 0 10.46 10.52 10.58 10.44 10.84 3,372,200 35,830,530 10.625 8.062 8.109 8.155 8.047 8.355 4,375,058 8.1897 -1.69%
2013-07-08 0 10.64 10.62 10.64 10.62 11.10 3,192,004 34,297,144 10.745 8.201 8.186 8.201 8.186 8.556 4,141,274 8.2818 -4.49%
2013-07-05 0 11.14 11.14 11.18 11.04 11.40 1,400,340 15,755,705 11.251 8.586 8.586 8.617 8.509 8.787 1,816,787 8.6723 -0.89%
2013-07-04 0 11.24 11.16 11.24 11.00 11.34 1,974,200 22,138,898 11.214 8.664 8.602 8.664 8.479 8.741 2,561,307 8.6436 2.74%
2013-07-03 0 10.94 10.92 10.96 10.90 11.64 3,402,945 37,796,870 11.107 8.432 8.417 8.448 8.401 8.972 4,414,947 8.5611 -5.36%
2013-07-02 0 11.56 11.54 11.66 11.40 12.10 2,616,002 30,628,246 11.708 8.910 8.895 8.987 8.787 9.326 3,393,975 9.0243 -3.67%
2013-06-28 0 12.00 12.00 12.06 11.72 12.20 2,818,921 33,674,027 11.946 9.249 9.249 9.296 9.034 9.403 3,657,240 9.2075 1.52%
2013-06-27 0 11.82 11.80 11.84 11.68 12.16 1,799,600 21,374,976 11.878 9.111 9.095 9.126 9.003 9.373 2,334,783 9.1550 0.17%
2013-06-26 0 11.80 11.66 11.84 11.32 11.88 2,794,800 32,515,298 11.634 9.095 8.987 9.126 8.725 9.157 3,625,945 8.9674 4.42%
2013-06-25 0 11.30 11.28 11.30 11.06 11.80 3,537,617 40,325,950 11.399 8.710 8.694 8.710 8.525 9.095 4,589,669 8.7862 -2.42%
2013-06-24 0 11.58 11.56 11.60 11.52 12.00 3,775,800 44,157,018 11.695 8.926 8.910 8.941 8.879 9.249 4,898,685 9.0141 -2.03%
2013-06-21 0 11.82 11.88 11.96 11.54 11.96 4,994,800 58,902,159 11.793 9.111 9.157 9.219 8.895 9.219 6,480,203 9.0896 -1.01%
2013-06-20 0 11.94 11.92 11.98 11.88 12.16 4,200,800 50,400,920 11.998 9.203 9.188 9.234 9.157 9.373 5,450,076 9.2477 -2.29%
2013-06-19 0 12.22 12.18 12.20 12.18 12.66 3,483,715 42,925,644 12.322 9.419 9.388 9.403 9.388 9.758 4,519,737 9.4974 -2.71%
2013-06-18 0 12.56 12.58 12.60 12.50 12.98 3,406,797 43,106,613 12.653 9.681 9.696 9.712 9.635 10.00 4,419,944 9.7528 -3.98%
2013-06-17 0 13.08 13.02 13.08 12.80 13.12 5,502,030 71,483,838 12.992 10.08 10.04 10.08 9.866 10.11 7,138,278 10.014 2.19%
2013-06-14 0 12.80 12.78 12.90 12.74 13.00 4,628,000 59,040,476 12.757 9.866 9.851 9.943 9.820 10.02 6,004,321 9.8330 0.47%
2013-06-13 0 12.74 12.66 12.74 12.30 13.00 3,366,400 42,323,272 12.572 9.820 9.758 9.820 9.481 10.02 4,367,533 9.6904 -2.30%
2013-06-11 0 13.04 13.00 13.04 13.00 13.20 3,045,050 39,777,387 13.063 10.05 10.02 10.05 10.02 10.17 3,950,617 10.069 0.15%
2013-06-10 0 13.02 13.02 13.04 12.96 13.24 6,237,200 81,177,218 13.015 10.04 10.04 10.05 9.989 10.21 8,092,080 10.032 0.00%
2013-06-07 0 13.02 13.00 13.02 12.98 13.26 3,288,893 43,070,810 13.096 10.04 10.02 10.04 10.00 10.22 4,266,977 10.094 -0.61%
2013-06-06 0 13.10 13.10 13.12 13.06 13.60 2,944,600 39,031,542 13.255 10.10 10.10 10.11 10.07 10.48 3,820,294 10.217 -4.38%
2013-06-05 0 13.70 13.66 13.70 13.48 13.82 1,729,000 23,516,330 13.601 10.56 10.53 10.56 10.39 10.65 2,243,187 10.483 -0.87%
2013-06-04 0 13.82 13.72 13.82 13.50 13.86 3,533,702 48,509,957 13.728 10.65 10.58 10.65 10.41 10.68 4,584,589 10.581 1.77%
2013-06-03 0 13.58 13.56 13.58 13.40 13.78 3,644,394 49,478,280 13.577 10.47 10.45 10.47 10.33 10.62 4,728,200 10.465 -1.59%
2013-05-31 0 13.80 13.56 13.82 13.52 13.86 4,899,897 66,960,026 13.666 10.64 10.45 10.65 10.42 10.68 6,357,077 10.533 0.58%
2013-05-30 0 13.72 13.64 13.72 13.44 13.94 6,582,536 89,926,559 13.661 10.58 10.51 10.58 10.36 10.74 8,540,116 10.530 -1.15%
2013-05-29 0 13.88 13.88 13.94 13.68 14.36 10,108,307 141,534,445 14.002 10.70 10.70 10.74 10.54 11.07 13,114,416 10.792 -2.25%
2013-05-28 0 14.20 14.16 14.20 13.60 14.34 31,759,719 444,331,277 13.990 10.95 10.91 10.95 10.48 11.05 41,204,739 10.783 14.89%
2013-05-27 1 - - - - - 0 0 - 9.527 - - - - 0 - 0.00%
2013-05-24 1 12.36 12.36 12.38 12.24 12.62 1,054,865 13,130,474 12.448 9.527 9.527 9.542 9.434 9.727 1,368,571 9.5943 -0.32%
2013-05-23 0 12.40 12.42 12.50 12.40 12.76 3,164,560 39,743,585 12.559 9.558 9.573 9.635 9.558 9.835 4,105,668 9.6802 -3.58%
2013-05-22 0 12.86 12.90 12.92 12.64 12.94 3,594,400 46,128,686 12.833 9.912 9.943 9.958 9.743 9.974 4,663,338 9.8918 0.94%
2013-05-21 0 12.74 12.74 12.76 12.38 12.84 4,429,615 55,847,675 12.608 9.820 9.820 9.835 9.542 9.897 5,746,938 9.7178 2.58%
2013-05-20 0 12.42 12.42 12.46 12.02 12.66 3,351,620 41,678,731 12.435 9.573 9.573 9.604 9.265 9.758 4,348,358 9.5849 -1.11%
2013-05-16 0 12.56 12.54 12.56 12.42 12.64 1,426,610 17,913,795 12.557 9.681 9.666 9.681 9.573 9.743 1,850,869 9.6786 0.64%
2013-05-15 0 12.48 12.48 12.50 12.38 12.80 4,583,135 57,601,306 12.568 9.619 9.619 9.635 9.542 9.866 5,946,113 9.6872 -0.48%
2013-05-14 0 12.54 12.52 12.58 12.50 12.90 2,297,212 28,913,894 12.587 9.666 9.650 9.696 9.635 9.943 2,980,380 9.7014 -2.34%
2013-05-13 0 12.84 12.82 12.86 12.78 12.98 1,782,400 22,988,329 12.897 9.897 9.881 9.912 9.851 10.00 2,312,468 9.9410 -1.08%
2013-05-10 0 12.98 12.96 12.98 12.84 13.06 1,949,600 25,196,340 12.924 10.00 9.989 10.00 9.897 10.07 2,529,391 9.9614 -0.46%
2013-05-09 0 13.04 13.02 13.04 12.92 13.26 7,155,160 93,817,758 13.112 10.05 10.04 10.05 9.958 10.22 9,283,032 10.106 -0.91%
2013-05-08 0 13.16 13.12 13.18 12.94 13.34 2,410,600 31,658,675 13.133 10.14 10.11 10.16 9.974 10.28 3,127,488 10.123 -1.50%
2013-05-07 0 13.36 13.32 13.36 13.10 13.42 1,935,600 25,776,318 13.317 10.30 10.27 10.30 10.10 10.34 2,511,228 10.264 1.83%
2013-05-06 0 13.12 13.12 13.14 12.98 13.24 1,129,400 14,844,470 13.144 10.11 10.11 10.13 10.00 10.21 1,465,272 10.131 1.71%
2013-05-03 0 12.90 12.86 12.90 12.76 13.00 1,343,390 17,299,951 12.878 9.943 9.912 9.943 9.835 10.02 1,742,901 9.9260 0.94%
2013-05-02 0 12.78 12.74 12.82 12.70 13.20 2,421,080 31,218,989 12.895 9.851 9.820 9.881 9.789 10.17 3,141,085 9.9389 -3.33%
2013-04-30 0 13.22 13.20 13.22 13.10 13.38 1,559,677 20,596,137 13.205 10.19 10.17 10.19 10.10 10.31 2,023,509 10.178 0.61%
2013-04-29 0 13.14 13.10 13.16 12.86 13.16 836,770 10,931,818 13.064 10.13 10.10 10.14 9.912 10.14 1,085,617 10.070 -0.30%
2013-04-26 0 13.18 13.18 13.20 13.16 13.58 1,979,600 26,361,892 13.317 10.16 10.16 10.17 10.14 10.47 2,568,313 10.264 -0.90%
2013-04-25 0 13.30 13.26 13.30 13.08 13.30 1,185,600 15,679,449 13.225 10.25 10.22 10.25 10.08 10.25 1,538,185 10.193 1.84%
2013-04-24 0 13.06 13.02 13.10 12.90 13.10 1,160,200 15,087,270 13.004 10.07 10.04 10.10 9.943 10.10 1,505,232 10.023 0.62%
2013-04-23 0 12.98 12.88 13.00 12.74 13.04 1,626,600 20,968,594 12.891 10.00 9.928 10.02 9.820 10.05 2,110,334 9.9361 -0.76%
2013-04-22 0 13.08 13.04 13.08 12.78 13.08 1,990,400 25,825,956 12.975 10.08 10.05 10.08 9.851 10.08 2,582,325 10.001 3.48%
2013-04-19 0 12.64 12.62 12.64 12.24 12.70 1,279,200 16,075,971 12.567 9.743 9.727 9.743 9.434 9.789 1,659,621 9.6865 2.76%
2013-04-18 0 12.30 12.28 12.36 12.12 12.48 1,739,400 21,352,969 12.276 9.481 9.465 9.527 9.342 9.619 2,256,680 9.4621 -0.81%
2013-04-17 0 12.40 12.28 12.40 12.24 12.82 3,241,995 40,625,854 12.531 9.558 9.465 9.558 9.434 9.881 4,206,132 9.6587 -2.21%
2013-04-16 0 12.68 12.62 12.72 12.08 12.80 1,368,000 17,319,682 12.661 9.773 9.727 9.804 9.311 9.866 1,774,829 9.7585 1.44%
2013-04-15 0 12.50 12.50 12.52 12.30 12.78 2,376,400 29,808,094 12.543 9.635 9.635 9.650 9.481 9.851 3,083,117 9.6682 -1.26%
2013-04-12 0 12.66 12.58 12.70 12.52 12.98 1,952,050 24,830,203 12.720 9.758 9.696 9.789 9.650 10.00 2,532,570 9.8044 -1.71%
2013-04-11 0 12.88 12.86 13.00 12.80 13.10 2,798,400 36,289,350 12.968 9.928 9.912 10.02 9.866 10.10 3,630,616 9.9954 1.74%
2013-04-10 0 12.66 12.66 12.68 12.50 12.96 2,667,400 33,790,700 12.668 9.758 9.758 9.773 9.635 9.989 3,460,658 9.7642 -1.56%
2013-04-09 0 12.86 12.82 12.86 12.20 12.96 2,331,200 29,705,970 12.743 9.912 9.881 9.912 9.403 9.989 3,024,475 9.8219 5.07%
2013-04-08 0 12.24 12.24 12.26 11.60 12.38 1,633,800 19,789,878 12.113 9.434 9.434 9.450 8.941 9.542 2,119,676 9.3363 3.20%
2013-04-05 0 11.86 11.78 11.86 11.72 12.38 3,931,000 47,045,236 11.968 9.141 9.080 9.141 9.034 9.542 5,100,040 9.2245 -4.35%
2013-04-03 0 12.40 12.40 12.46 12.38 13.10 2,972,515 37,189,410 12.511 9.558 9.558 9.604 9.542 10.10 3,856,511 9.6433 -3.13%
2013-04-02 0 12.80 12.76 12.80 12.68 13.22 2,376,345 30,833,734 12.975 9.866 9.835 9.866 9.773 10.19 3,083,046 10.001 -3.47%
2013-03-28 0 13.26 13.22 13.28 13.04 13.34 2,089,200 27,540,058 13.182 10.22 10.19 10.24 10.05 10.28 2,710,507 10.160 -0.60%
2013-03-27 0 13.34 13.34 13.42 13.14 13.44 1,268,800 16,881,626 13.305 10.28 10.28 10.34 10.13 10.36 1,646,128 10.255 0.00%
2013-03-26 0 13.34 13.34 13.36 13.18 13.46 3,436,400 45,764,399 13.318 10.28 10.28 10.30 10.16 10.37 4,458,351 10.265 -0.45%
2013-03-25 0 13.40 13.38 13.40 13.34 13.58 761,800 10,246,506 13.450 10.33 10.31 10.33 10.28 10.47 988,352 10.367 0.15%
2013-03-22 0 13.38 13.38 13.44 13.20 13.50 1,168,793 15,607,576 13.354 10.31 10.31 10.36 10.17 10.41 1,516,380 10.293 1.21%
2013-03-21 0 13.22 13.18 13.26 13.04 13.58 3,885,800 51,379,697 13.222 10.19 10.16 10.22 10.05 10.47 5,041,398 10.192 -2.07%
2013-03-20 0 13.50 13.52 13.58 13.34 13.64 3,330,420 44,956,100 13.499 10.41 10.42 10.47 10.28 10.51 4,320,853 10.404 1.96%
2013-03-19 0 13.24 13.22 13.24 13.06 14.00 4,647,200 62,827,728 13.519 10.21 10.19 10.21 10.07 10.79 6,029,230 10.421 -5.16%
2013-03-18 0 13.96 13.96 14.00 13.60 14.00 1,440,795 19,872,145 13.792 10.76 10.76 10.79 10.48 10.79 1,869,273 10.631 -0.43%
2013-03-15 0 14.02 13.88 14.06 13.88 14.22 4,699,790 65,882,262 14.018 10.81 10.70 10.84 10.70 10.96 6,097,460 10.805 -0.43%
2013-03-14 0 14.08 14.00 14.02 13.80 15.00 7,598,400 106,638,202 14.034 10.85 10.79 10.81 10.64 11.56 9,858,088 10.817 -6.13%
2013-03-13 0 15.00 14.96 15.00 14.84 15.34 2,147,000 32,186,192 14.991 11.56 11.53 11.56 11.44 11.82 2,785,496 11.555 -1.32%
2013-03-12 0 15.20 15.18 15.20 15.10 15.56 1,320,715 20,196,246 15.292 11.72 11.70 11.72 11.64 11.99 1,713,482 11.787 -0.65%
2013-03-11 0 15.30 15.26 15.32 15.22 15.68 707,800 10,927,072 15.438 11.79 11.76 11.81 11.73 12.09 918,293 11.899 -1.80%
2013-03-08 0 15.58 15.52 15.58 15.34 15.72 1,134,245 17,713,969 15.617 12.01 11.96 12.01 11.82 12.12 1,471,558 12.038 0.39%
2013-03-07 0 15.52 15.50 15.52 15.32 15.64 1,686,245 26,197,385 15.536 11.96 11.95 11.96 11.81 12.05 2,187,717 11.975 0.78%
2013-03-06 0 15.40 15.36 15.40 15.00 15.50 2,742,000 42,141,846 15.369 11.87 11.84 11.87 11.56 11.95 3,557,443 11.846 3.63%
2013-03-05 0 14.86 14.84 14.94 14.82 15.14 1,293,314 19,396,961 14.998 11.45 11.44 11.52 11.42 11.67 1,677,933 11.560 0.13%
2013-03-04 0 14.84 14.80 14.82 14.76 15.42 1,592,600 23,693,966 14.878 11.44 11.41 11.42 11.38 11.89 2,066,223 11.467 -3.76%
2013-03-01 0 15.42 15.26 15.34 15.14 15.50 2,101,800 32,341,028 15.387 11.89 11.76 11.82 11.67 11.95 2,726,854 11.860 -0.39%
2013-02-28 0 15.48 15.42 15.46 14.88 15.58 2,648,943 40,668,006 15.353 11.93 11.89 11.92 11.47 12.01 3,436,712 11.833 5.31%
2013-02-27 0 14.70 14.68 14.76 14.62 15.30 2,274,000 33,733,926 14.835 11.33 11.32 11.38 11.27 11.79 2,950,265 11.434 -1.61%
2013-02-26 0 14.94 14.90 14.98 14.86 15.40 1,342,800 20,207,510 15.049 11.52 11.48 11.55 11.45 11.87 1,742,135 11.599 -2.35%
2013-02-25 0 15.30 15.28 15.44 15.28 15.72 1,033,600 15,956,664 15.438 11.79 11.78 11.90 11.78 12.12 1,340,982 11.899 -1.29%
2013-02-22 0 15.50 15.46 15.50 15.20 15.60 1,564,600 24,234,136 15.489 11.95 11.92 11.95 11.72 12.02 2,029,896 11.939 1.31%
2013-02-21 0 15.30 15.30 15.32 15.26 15.90 2,641,739 40,575,547 15.359 11.79 11.79 11.81 11.76 12.26 3,427,366 11.839 -3.89%
2013-02-20 0 15.92 15.90 15.92 15.66 16.06 2,927,250 46,402,708 15.852 12.27 12.26 12.27 12.07 12.38 3,797,785 12.218 2.18%
2013-02-19 0 15.58 15.58 15.60 15.52 16.38 2,915,000 46,269,648 15.873 12.01 12.01 12.02 11.96 12.63 3,781,892 12.235 -3.47%
2013-02-18 0 16.14 16.12 16.22 16.10 16.66 3,618,810 59,099,514 16.331 12.44 12.42 12.50 12.41 12.84 4,695,008 12.588 -1.94%
2013-02-15 0 16.46 16.44 16.54 15.94 16.66 3,761,375 61,852,396 16.444 12.69 12.67 12.75 12.29 12.84 4,879,970 12.675 2.87%
2013-02-14 0 16.00 15.98 16.04 15.86 16.30 1,613,065 25,902,438 16.058 12.33 12.32 12.36 12.22 12.56 2,092,774 12.377 -0.50%
2013-02-08 0 16.08 16.04 16.08 15.88 16.24 1,699,822 27,310,880 16.067 12.39 12.36 12.39 12.24 12.52 2,205,332 12.384 1.26%
2013-02-07 0 15.88 15.78 15.92 15.78 16.34 747,600 11,953,038 15.989 12.24 12.16 12.27 12.16 12.59 969,929 12.324 -2.22%
2013-02-06 0 16.24 16.20 16.24 16.10 16.40 1,215,000 19,669,799 16.189 12.52 12.49 12.52 12.41 12.64 1,576,329 12.478 0.74%
2013-02-05 0 16.12 16.12 16.16 16.00 16.28 1,843,748 29,778,051 16.151 12.42 12.42 12.46 12.33 12.55 2,392,060 12.449 -1.95%
2013-02-04 0 16.44 16.44 16.46 16.28 16.68 2,214,400 36,543,525 16.503 12.67 12.67 12.69 12.55 12.86 2,872,940 12.720 0.98%
2013-02-01 0 16.28 16.24 16.28 16.10 16.52 3,147,700 51,302,789 16.299 12.55 12.52 12.55 12.41 12.73 4,083,794 12.563 -0.61%
2013-01-31 0 16.38 16.30 16.32 15.88 16.44 4,132,000 67,058,208 16.229 12.63 12.56 12.58 12.24 12.67 5,360,815 12.509 2.89%
2013-01-30 0 15.92 15.88 15.92 15.70 16.10 1,727,400 27,543,972 15.945 12.27 12.24 12.27 12.10 12.41 2,241,111 12.290 1.02%
2013-01-29 0 15.76 15.66 15.76 15.50 15.80 4,637,400 72,782,082 15.695 12.15 12.07 12.15 11.95 12.18 6,016,516 12.097 1.03%
2013-01-28 0 15.60 15.56 15.58 15.42 15.92 2,050,209 32,152,369 15.682 12.02 11.99 12.01 11.89 12.27 2,659,920 12.088 0.65%
2013-01-25 0 15.50 15.48 15.62 15.40 16.32 4,490,600 70,585,260 15.718 11.95 11.93 12.04 11.87 12.58 5,826,059 12.115 -4.56%
2013-01-24 0 16.24 16.22 16.30 16.22 16.64 3,003,200 49,267,862 16.405 12.52 12.50 12.56 12.50 12.83 3,896,321 12.645 -1.34%
2013-01-23 0 16.46 16.40 16.42 16.20 16.74 3,615,135 59,537,478 16.469 12.69 12.64 12.66 12.49 12.90 4,690,240 12.694 1.23%
2013-01-22 0 16.26 16.22 16.34 16.12 16.94 4,715,851 77,586,221 16.452 12.53 12.50 12.59 12.42 13.06 6,118,298 12.681 -2.87%
2013-01-21 0 16.74 16.72 16.74 16.22 16.84 3,270,300 54,132,505 16.553 12.90 12.89 12.90 12.50 12.98 4,242,854 12.759 3.46%
2013-01-18 0 16.18 16.16 16.18 16.08 16.38 3,109,100 50,209,011 16.149 12.47 12.46 12.47 12.39 12.63 4,033,715 12.447 1.00%
2013-01-17 0 16.02 15.98 16.06 15.78 16.20 3,257,600 52,071,142 15.985 12.35 12.32 12.38 12.16 12.49 4,226,377 12.321 0.00%
2013-01-16 0 16.02 16.00 16.02 15.90 16.58 5,342,200 85,916,496 16.083 12.35 12.33 12.35 12.26 12.78 6,930,916 12.396 -3.14%
2013-01-15 0 16.54 16.52 16.54 16.04 16.58 7,006,489 114,527,558 16.346 12.75 12.73 12.75 12.36 12.78 9,090,148 12.599 6.16%
2013-01-14 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2013-01-11 0 15.58 15.60 15.70 15.40 15.84 9,421,129 146,751,169 15.577 12.01 12.02 12.10 11.87 12.21 12,222,878 12.006 3.18%
2013-01-10 0 15.10 15.12 15.14 15.08 15.58 5,778,200 88,437,996 15.305 11.64 11.65 11.67 11.62 12.01 7,496,578 11.797 -1.44%
2013-01-09 0 15.32 15.28 15.32 15.26 15.80 4,769,138 73,543,791 15.421 11.81 11.78 11.81 11.76 12.18 6,187,432 11.886 -0.65%
2013-01-08 0 15.42 15.38 15.40 15.36 16.04 3,672,400 57,290,562 15.600 11.89 11.85 11.87 11.84 12.36 4,764,535 12.024 -3.38%
2013-01-07 0 15.96 15.92 15.98 15.74 16.20 3,432,600 54,792,032 15.962 12.30 12.27 12.32 12.13 12.49 4,453,421 12.303 -0.25%
2013-01-04 0 16.00 15.96 16.00 15.84 16.86 6,854,000 111,054,684 16.203 12.33 12.30 12.33 12.21 13.00 8,892,311 12.489 -3.50%
2013-01-03 0 16.58 16.56 16.60 16.20 17.18 7,853,040 132,075,609 16.818 12.78 12.76 12.79 12.49 13.24 10,188,455 12.963 0.36%
2013-01-02 0 16.52 16.52 16.58 15.78 16.58 4,434,813 72,568,819 16.363 12.73 12.73 12.78 12.16 12.78 5,753,682 12.613 5.22%
2012-12-31 0 15.70 15.70 15.76 15.14 15.76 1,531,000 23,739,199 15.506 12.10 12.10 12.15 11.67 12.15 1,986,304 11.951 2.48%
2012-12-28 0 15.32 15.30 15.32 15.06 15.60 3,299,870 50,527,831 15.312 11.81 11.79 11.81 11.61 12.02 4,281,218 11.802 2.00%
2012-12-27 0 15.02 15.00 15.06 14.62 15.06 1,747,400 26,030,504 14.897 11.58 11.56 11.61 11.27 11.61 2,267,059 11.482 3.59%
2012-12-24 0 14.50 14.50 14.56 14.42 14.76 644,000 9,387,884 14.577 11.18 11.18 11.22 11.11 11.38 835,519 11.236 -2.03%
2012-12-21 0 14.80 14.68 14.80 14.50 14.88 3,671,670 53,911,504 14.683 11.41 11.32 11.41 11.18 11.47 4,763,588 11.317 -0.80%
2012-12-20 0 14.92 14.90 14.92 14.74 15.00 3,343,884 49,505,963 14.805 11.50 11.48 11.50 11.36 11.56 4,338,321 11.411 -0.53%
2012-12-19 0 15.00 14.98 15.02 14.70 15.04 2,574,080 38,391,955 14.915 11.56 11.55 11.58 11.33 11.59 3,339,585 11.496 2.04%
2012-12-18 0 14.70 14.66 14.72 14.22 14.72 2,711,120 39,300,139 14.496 11.33 11.30 11.35 10.96 11.35 3,517,380 11.173 0.96%
2012-12-17 0 14.56 14.52 14.60 14.10 14.62 2,840,810 40,958,430 14.418 11.22 11.19 11.25 10.87 11.27 3,685,638 11.113 3.56%
2012-12-14 0 14.06 14.06 14.08 13.86 14.16 3,329,200 46,733,310 14.037 10.84 10.84 10.85 10.68 10.91 4,319,271 10.820 0.57%
2012-12-13 0 13.98 13.98 14.02 13.84 14.66 7,319,880 103,657,016 14.161 10.78 10.78 10.81 10.67 11.30 9,496,739 10.915 1.16%
2012-12-12 0 13.82 13.82 13.88 13.18 14.06 5,654,444 77,338,177 13.677 10.65 10.65 10.70 10.16 10.84 7,336,019 10.542 5.34%
2012-12-11 0 13.12 13.10 13.12 13.02 13.18 1,391,000 18,214,710 13.095 10.11 10.10 10.11 10.04 10.16 1,804,669 10.093 0.31%
2012-12-10 0 13.08 13.02 13.08 12.96 13.12 2,318,186 30,242,081 13.046 10.08 10.04 10.08 9.989 10.11 3,007,591 10.055 0.62%
2012-12-07 0 13.00 12.96 13.04 12.88 13.14 1,754,000 22,832,036 13.017 10.02 9.989 10.05 9.928 10.13 2,275,622 10.033 0.62%
2012-12-06 0 12.92 12.92 12.98 12.90 13.14 3,119,514 40,715,949 13.052 9.958 9.958 10.00 9.943 10.13 4,047,226 10.060 -1.52%
2012-12-05 0 13.12 13.10 13.14 12.72 13.26 4,477,725 58,691,940 13.108 10.11 10.10 10.13 9.804 10.22 5,809,355 10.103 2.82%
2012-12-04 0 12.76 12.74 12.78 12.68 12.82 663,800 8,462,690 12.749 9.835 9.820 9.851 9.773 9.881 861,207 9.8265 -0.16%
2012-12-03 0 12.78 12.74 12.80 12.72 13.02 770,793 9,896,637 12.840 9.851 9.820 9.866 9.804 10.04 1,000,019 9.8964 -0.78%
2012-11-30 0 12.88 12.94 12.96 12.72 12.96 1,773,370 22,723,844 12.814 9.928 9.974 9.989 9.804 9.989 2,300,752 9.8767 1.10%
2012-11-29 0 12.74 12.76 12.78 12.66 12.86 805,000 10,269,864 12.758 9.820 9.835 9.851 9.758 9.912 1,044,399 9.8333 0.00%
2012-11-28 0 12.74 12.72 12.74 12.64 12.88 1,209,600 15,422,108 12.750 9.820 9.804 9.820 9.743 9.928 1,569,323 9.8272 -0.16%
2012-11-27 0 12.76 12.72 12.78 12.60 12.88 2,723,675 34,965,689 12.838 9.835 9.804 9.851 9.712 9.928 3,533,668 9.8950 -1.69%
2012-11-26 0 12.98 12.96 12.98 12.94 13.22 1,411,762 18,408,547 13.039 10.00 9.989 10.00 9.974 10.19 1,831,606 10.050 -0.76%
2012-11-23 0 13.08 13.08 13.12 12.98 13.26 1,346,269 17,565,122 13.047 10.08 10.08 10.11 10.00 10.22 1,746,636 10.057 0.62%
2012-11-22 0 13.00 12.98 13.00 12.94 13.20 1,457,769 19,046,990 13.066 10.02 10.00 10.02 9.974 10.17 1,891,295 10.071 0.00%
2012-11-21 0 13.00 12.98 13.00 12.68 13.08 2,213,200 28,432,282 12.847 10.02 10.00 10.02 9.773 10.08 2,871,383 9.9019 3.01%
2012-11-20 0 12.62 12.60 12.66 12.60 13.20 1,300,400 16,741,927 12.874 9.727 9.712 9.758 9.712 10.17 1,687,126 9.9233 -1.71%
2012-11-19 0 12.84 12.82 12.88 12.72 12.92 789,600 10,159,552 12.867 9.897 9.881 9.928 9.804 9.958 1,024,419 9.9174 -0.16%
2012-11-16 0 12.86 12.86 12.96 12.80 13.10 945,800 12,195,678 12.895 9.912 9.912 9.989 9.866 10.10 1,227,071 9.9388 -0.62%
2012-11-15 0 12.94 12.90 12.94 12.82 13.02 738,400 9,574,508 12.967 9.974 9.943 9.974 9.881 10.04 957,993 9.9943 -1.97%
2012-11-14 0 13.20 13.12 13.20 13.04 13.30 1,625,200 21,355,096 13.140 10.17 10.11 10.17 10.05 10.25 2,108,518 10.128 1.85%
2012-11-13 0 12.96 12.92 12.94 12.90 13.26 708,200 9,198,237 12.988 9.989 9.958 9.974 9.943 10.22 918,812 10.011 -2.11%
2012-11-12 0 13.24 13.22 13.26 13.00 13.26 988,591 13,002,688 13.153 10.21 10.19 10.22 10.02 10.22 1,282,588 10.138 2.16%
2012-11-09 0 12.96 12.98 13.00 12.78 13.34 1,532,600 20,045,854 13.080 9.989 10.00 10.02 9.851 10.28 1,988,380 10.082 0.15%
2012-11-08 0 12.94 12.90 12.94 12.92 13.22 1,497,990 19,561,228 13.058 9.974 9.943 9.974 9.958 10.19 1,943,477 10.065 -3.29%
2012-11-07 0 13.38 13.34 13.40 13.22 13.62 1,375,535 18,403,078 13.379 10.31 10.28 10.33 10.19 10.50 1,784,605 10.312 -0.59%
2012-11-06 0 13.46 13.44 13.46 13.30 13.96 1,146,400 15,480,459 13.504 10.37 10.36 10.37 10.25 10.76 1,487,328 10.408 -2.46%
2012-11-05 0 13.80 13.76 13.82 13.66 14.06 587,000 8,100,172 13.799 10.64 10.61 10.65 10.53 10.84 761,568 10.636 -1.29%
2012-11-02 0 13.98 13.96 13.98 13.44 14.02 3,656,500 50,866,140 13.911 10.78 10.76 10.78 10.36 10.81 4,743,906 10.722 1.90%
2012-11-01 0 13.72 13.66 13.72 13.00 13.78 3,125,021 42,346,339 13.551 10.58 10.53 10.58 10.02 10.62 4,054,371 10.445 3.31%
2012-10-31 0 13.28 13.24 13.26 12.88 13.32 1,487,575 19,498,685 13.108 10.24 10.21 10.22 9.928 10.27 1,929,965 10.103 2.79%
2012-10-30 0 12.92 12.90 13.00 12.70 12.98 1,584,600 20,375,768 12.859 9.958 9.943 10.02 9.789 10.00 2,055,844 9.9111 1.10%
2012-10-29 0 12.78 12.76 12.78 12.74 13.16 1,259,005 16,198,089 12.866 9.851 9.835 9.851 9.820 10.14 1,633,420 9.9167 -2.59%
2012-10-26 0 13.12 13.00 13.14 12.82 13.48 1,942,400 25,289,663 13.020 10.11 10.02 10.13 9.881 10.39 2,520,050 10.035 -1.65%
2012-10-25 0 13.34 13.34 13.38 13.14 13.68 1,107,400 14,828,988 13.391 10.28 10.28 10.31 10.13 10.54 1,436,730 10.321 -1.19%
2012-10-24 0 13.50 13.48 13.50 13.18 13.90 1,770,800 24,156,129 13.641 10.41 10.39 10.41 10.16 10.71 2,297,418 10.514 1.05%
2012-10-22 0 13.36 13.30 13.36 12.90 13.36 2,090,400 27,753,378 13.277 10.30 10.25 10.30 9.943 10.30 2,712,064 10.233 2.45%
2012-10-19 0 13.04 13.02 13.06 12.76 13.30 1,371,800 17,896,302 13.046 10.05 10.04 10.07 9.835 10.25 1,779,759 10.055 2.19%
2012-10-18 0 12.76 12.74 12.78 12.62 13.12 4,573,505 59,029,396 12.907 9.835 9.820 9.851 9.727 10.11 5,933,619 9.9483 -2.89%
2012-10-17 0 13.14 13.12 13.16 13.00 13.48 1,809,900 23,846,226 13.175 10.13 10.11 10.14 10.02 10.39 2,348,146 10.155 0.00%
2012-10-16 0 13.14 13.12 13.18 13.10 13.46 1,187,800 15,641,186 13.168 10.13 10.11 10.16 10.10 10.37 1,541,040 10.150 -1.79%
2012-10-15 0 13.38 13.32 13.38 13.30 13.52 1,719,300 22,980,538 13.366 10.31 10.27 10.31 10.25 10.42 2,230,602 10.302 -0.30%
2012-10-12 0 13.42 13.40 13.44 12.90 13.48 1,774,300 23,652,524 13.331 10.34 10.33 10.36 9.943 10.39 2,301,959 10.275 4.19%
2012-10-11 0 12.88 12.86 12.88 12.38 12.96 1,193,215 15,195,650 12.735 9.928 9.912 9.928 9.542 9.989 1,548,065 9.8159 3.04%
2012-10-10 0 12.50 12.44 12.50 12.00 12.52 1,047,800 13,001,348 12.408 9.635 9.588 9.635 9.249 9.650 1,359,405 9.5640 2.97%
2012-10-09 0 12.14 12.14 12.16 12.10 12.50 841,503 10,378,013 12.333 9.357 9.357 9.373 9.326 9.635 1,091,758 9.5058 0.17%
2012-10-08 0 12.12 12.12 12.14 11.98 12.36 1,023,600 12,515,115 12.227 9.342 9.342 9.357 9.234 9.527 1,328,008 9.4240 -1.94%
2012-10-05 0 12.36 12.30 12.38 12.20 12.56 1,879,474 23,201,692 12.345 9.527 9.481 9.542 9.403 9.681 2,438,411 9.5151 0.16%
2012-10-04 0 12.34 12.34 12.36 12.10 12.38 2,406,800 29,518,298 12.265 9.511 9.511 9.527 9.326 9.542 3,122,558 9.4532 1.15%
2012-10-03 0 12.20 12.16 12.22 11.80 12.26 1,932,000 23,394,778 12.109 9.403 9.373 9.419 9.095 9.450 2,506,557 9.3334 0.16%
2012-09-28 0 12.18 12.14 12.22 11.64 12.26 2,099,371 25,385,369 12.092 9.388 9.357 9.419 8.972 9.450 2,723,703 9.3202 4.46%
2012-09-27 0 11.66 11.62 11.70 11.40 11.72 1,118,933 12,956,046 11.579 8.987 8.956 9.018 8.787 9.034 1,451,692 8.9248 0.52%
2012-09-26 0 11.60 11.60 11.66 11.50 11.78 1,481,760 17,212,523 11.616 8.941 8.941 8.987 8.864 9.080 1,922,420 8.9536 -0.17%
2012-09-25 0 11.62 11.62 11.68 11.40 11.72 1,002,126 11,655,849 11.631 8.956 8.956 9.003 8.787 9.034 1,300,148 8.9650 0.35%
2012-09-24 0 11.58 11.52 11.56 11.26 11.68 1,537,600 17,706,203 11.515 8.926 8.879 8.910 8.679 9.003 1,994,867 8.8759 2.48%
2012-09-21 0 11.30 11.24 11.36 11.16 11.48 946,625 10,721,981 11.327 8.710 8.664 8.756 8.602 8.849 1,228,142 8.7302 1.44%
2012-09-20 0 11.14 11.06 11.14 11.02 11.40 761,800 8,552,940 11.227 8.586 8.525 8.586 8.494 8.787 988,352 8.6537 -2.28%
2012-09-19 0 11.40 11.38 11.40 11.14 11.52 1,075,005 12,259,197 11.404 8.787 8.771 8.787 8.586 8.879 1,394,701 8.7898 0.88%
2012-09-18 0 11.30 11.24 11.30 11.24 11.78 1,138,425 13,084,323 11.493 8.710 8.664 8.710 8.664 9.080 1,476,981 8.8588 -3.25%
2012-09-17 0 11.68 11.64 11.70 11.46 11.98 3,195,400 37,449,876 11.720 9.003 8.972 9.018 8.833 9.234 4,145,680 9.0335 2.10%
2012-09-14 0 11.44 11.46 11.48 10.90 11.48 13,692,200 153,510,040 11.211 8.818 8.833 8.849 8.401 8.849 17,764,122 8.6416 5.54%
2012-09-13 0 10.84 10.80 10.82 10.80 10.88 2,459,800 26,624,850 10.824 8.355 8.324 8.340 8.324 8.386 3,191,320 8.3429 0.18%
2012-09-12 0 10.82 10.80 10.82 10.72 10.94 3,679,400 39,864,741 10.835 8.340 8.324 8.340 8.263 8.432 4,773,616 8.3511 0.00%
2012-09-11 0 10.82 10.80 10.82 10.54 10.82 1,197,497 12,828,190 10.713 8.340 8.324 8.340 8.124 8.340 1,553,621 8.2570 0.00%
2012-09-10 0 10.82 10.80 10.82 10.70 10.90 3,401,700 36,767,668 10.809 8.340 8.324 8.340 8.247 8.401 4,413,331 8.3310 -0.55%
2012-09-07 0 10.88 10.84 10.88 10.54 10.90 3,763,800 40,588,088 10.784 8.386 8.355 8.386 8.124 8.401 4,883,116 8.3119 3.03%
2012-09-06 0 10.56 10.54 10.56 10.32 10.66 5,478,490 57,553,860 10.505 8.139 8.124 8.139 7.954 8.216 7,107,738 8.0974 1.54%
2012-09-05 0 10.40 10.38 10.40 10.10 10.56 2,234,500 23,015,664 10.300 8.016 8.001 8.016 7.785 8.139 2,899,018 7.9391 -0.76%
2012-09-04 0 10.48 10.48 10.50 10.20 10.50 2,453,776 25,667,191 10.460 8.078 8.078 8.093 7.862 8.093 3,183,504 8.0626 1.35%
2012-09-03 0 10.34 10.34 10.36 10.10 10.36 2,349,961 24,057,296 10.237 7.970 7.970 7.985 7.785 7.985 3,048,816 7.8907 0.00%
2012-08-31 0 10.34 10.24 10.32 10.06 10.34 2,623,764 26,783,885 10.208 7.970 7.893 7.954 7.754 7.970 3,404,045 7.8683 0.58%
2012-08-30 0 10.28 10.26 10.28 10.16 10.28 1,309,170 13,417,595 10.249 7.924 7.908 7.924 7.831 7.924 1,698,504 7.8997 0.00%
2012-08-29 0 10.28 10.24 10.28 10.20 10.32 1,898,400 19,503,231 10.274 7.924 7.893 7.924 7.862 7.954 2,462,965 7.9186 -0.19%
2012-08-28 0 10.30 10.26 10.28 10.14 10.34 1,617,400 16,620,532 10.276 7.939 7.908 7.924 7.816 7.970 2,098,398 7.9206 -0.19%
2012-08-27 0 10.32 10.26 10.32 10.22 10.60 889,600 9,207,704 10.350 7.954 7.908 7.954 7.877 8.170 1,154,158 7.9779 -1.71%
2012-08-24 0 10.50 10.50 10.54 10.46 10.64 672,800 7,080,600 10.524 8.093 8.093 8.124 8.062 8.201 872,884 8.1117 -1.32%
2012-08-23 0 10.64 10.60 10.66 10.50 10.76 1,620,483 17,191,991 10.609 8.201 8.170 8.216 8.093 8.294 2,102,398 8.1773 1.33%
2012-08-22 0 10.50 10.50 10.52 10.48 10.74 1,495,200 15,862,604 10.609 8.093 8.093 8.109 8.078 8.278 1,939,857 8.1772 -2.23%
2012-08-21 0 10.74 10.68 10.74 10.54 10.82 1,808,600 19,325,878 10.686 8.278 8.232 8.278 8.124 8.340 2,346,459 8.2362 2.87%
2012-08-20 0 10.44 10.42 10.50 10.40 10.62 1,250,690 13,130,654 10.499 8.047 8.032 8.093 8.016 8.186 1,622,633 8.0922 -1.88%
2012-08-17 0 10.64 10.60 10.66 10.40 10.68 1,492,800 15,815,950 10.595 8.201 8.170 8.216 8.016 8.232 1,936,744 8.1663 3.70%
2012-08-16 0 10.26 10.28 10.30 10.22 11.08 6,481,000 67,727,363 10.450 7.908 7.924 7.939 7.877 8.540 8,408,384 8.0547 -7.40%
2012-08-15 0 11.08 11.02 11.06 10.90 11.50 8,517,120 93,408,924 10.967 8.540 8.494 8.525 8.401 8.864 11,050,026 8.4533 -3.99%
2012-08-14 0 11.54 11.52 11.54 11.44 11.80 1,176,640 13,588,043 11.548 8.895 8.879 8.895 8.818 9.095 1,526,561 8.9011 -2.20%
2012-08-13 0 11.80 11.80 11.88 11.78 12.10 343,000 4,085,510 11.911 9.095 9.095 9.157 9.080 9.326 445,005 9.1808 -1.50%
2012-08-10 0 11.98 11.92 11.98 11.84 12.00 1,728,400 20,652,164 11.949 9.234 9.188 9.234 9.126 9.249 2,242,409 9.2098 0.34%
2012-08-09 0 11.94 11.94 11.96 11.82 12.00 2,433,000 29,064,651 11.946 9.203 9.203 9.219 9.111 9.249 3,156,550 9.2077 1.19%
2012-08-08 0 11.80 11.78 11.80 11.70 12.00 2,334,400 27,470,874 11.768 9.095 9.080 9.095 9.018 9.249 3,028,627 9.0704 -1.67%
2012-08-07 0 12.00 11.88 12.00 11.74 12.00 2,932,600 34,992,406 11.932 9.249 9.157 9.249 9.049 9.249 3,804,726 9.1971 0.67%
2012-08-06 0 11.92 11.90 11.94 11.72 12.06 2,268,400 26,757,564 11.796 9.188 9.172 9.203 9.034 9.296 2,942,999 9.0919 2.94%
2012-08-03 0 11.58 11.58 11.60 11.48 11.78 4,216,000 48,704,552 11.552 8.926 8.926 8.941 8.849 9.080 5,469,796 8.9043 -0.17%
2012-08-02 0 11.60 11.58 11.60 11.52 11.80 3,553,900 41,339,723 11.632 8.941 8.926 8.941 8.879 9.095 4,610,794 8.9659 -0.85%
2012-08-01 0 11.70 11.64 11.66 10.72 11.76 2,529,400 28,917,782 11.433 9.018 8.972 8.987 8.263 9.064 3,281,618 8.8120 7.14%
2012-07-31 0 10.92 10.82 10.86 10.72 11.14 2,585,653 28,095,424 10.866 8.417 8.340 8.371 8.263 8.586 3,354,600 8.3752 0.92%
2012-07-30 0 10.82 10.74 10.80 10.70 10.98 1,623,300 17,560,016 10.817 8.340 8.278 8.324 8.247 8.463 2,106,053 8.3379 0.19%
2012-07-27 0 10.80 10.80 10.82 10.50 10.94 3,170,800 33,949,188 10.707 8.324 8.324 8.340 8.093 8.432 4,113,764 8.2526 4.05%
2012-07-26 0 10.38 10.34 10.44 10.28 11.52 3,943,126 41,993,693 10.650 8.001 7.970 8.047 7.924 8.879 5,115,772 8.2087 -8.95%
2012-07-25 0 11.40 11.40 11.46 11.32 11.50 393,313 4,490,414 11.417 8.787 8.787 8.833 8.725 8.864 510,280 8.7999 -1.38%
2012-07-24 0 11.56 11.54 11.56 11.52 11.78 878,369 10,169,118 11.577 8.910 8.895 8.910 8.879 9.080 1,139,587 8.9235 -0.34%
2012-07-23 0 11.60 11.58 11.60 11.58 12.00 699,148 8,176,498 11.695 8.941 8.926 8.941 8.926 9.249 907,068 9.0142 -4.45%
2012-07-20 0 12.14 12.10 12.14 12.10 12.30 1,308,800 15,934,990 12.175 9.357 9.326 9.357 9.326 9.481 1,698,024 9.3844 0.66%
2012-07-19 0 12.06 12.04 12.10 11.96 12.30 3,096,200 37,579,440 12.137 9.296 9.280 9.326 9.219 9.481 4,016,979 9.3552 -0.33%
2012-07-18 0 12.10 12.10 12.12 11.86 12.14 1,632,375 19,666,137 12.048 9.326 9.326 9.342 9.141 9.357 2,117,827 9.2860 -0.17%
2012-07-17 0 12.12 12.06 12.16 12.00 12.24 1,421,650 17,219,188 12.112 9.342 9.296 9.373 9.249 9.434 1,844,434 9.3358 1.00%
2012-07-16 0 12.00 11.94 11.96 11.82 12.28 1,914,000 22,922,824 11.976 9.249 9.203 9.219 9.111 9.465 2,483,204 9.2311 0.00%
2012-07-13 0 12.00 11.98 12.00 11.72 12.02 561,967 6,693,788 11.911 9.249 9.234 9.249 9.034 9.265 729,090 9.1810 1.69%
2012-07-12 0 11.80 11.78 11.80 11.52 11.94 873,460 10,263,323 11.750 9.095 9.080 9.095 8.879 9.203 1,133,218 9.0568 -0.67%
2012-07-11 0 11.88 11.88 11.94 11.56 12.20 1,758,600 20,876,560 11.871 9.157 9.157 9.203 8.910 9.403 2,281,590 9.1500 1.89%
2012-07-10 0 11.66 11.66 11.78 11.42 12.08 2,445,078 28,514,312 11.662 8.987 8.987 9.080 8.802 9.311 3,172,220 8.9888 -3.00%
2012-07-09 0 12.02 12.02 12.04 11.96 12.36 2,640,000 32,138,963 12.174 9.265 9.265 9.280 9.219 9.527 3,425,109 9.3833 -4.15%
2012-07-06 0 12.54 12.52 12.54 12.46 12.72 2,487,800 31,316,933 12.588 9.666 9.650 9.666 9.604 9.804 3,227,647 9.7027 -0.32%
2012-07-05 0 12.58 12.58 12.62 12.46 12.74 479,200 6,035,104 12.594 9.696 9.696 9.727 9.604 9.820 621,709 9.7073 -0.32%
2012-07-04 0 12.62 12.60 12.62 12.58 12.76 1,081,200 13,693,148 12.665 9.727 9.712 9.727 9.696 9.835 1,402,738 9.7617 0.00%
2012-07-03 0 12.62 12.58 12.60 12.44 12.76 3,937,095 49,794,820 12.648 9.727 9.696 9.712 9.588 9.835 5,107,947 9.7485 0.64%
2012-06-29 0 12.54 12.54 12.60 12.34 12.64 3,071,001 38,435,118 12.516 9.666 9.666 9.712 9.511 9.743 3,984,286 9.6467 1.13%
2012-06-28 0 12.40 12.38 12.40 12.38 12.74 734,000 9,129,718 12.438 9.558 9.542 9.558 9.542 9.820 952,284 9.5872 -2.05%
2012-06-27 0 12.66 12.60 12.66 12.22 12.74 3,024,400 38,066,133 12.586 9.758 9.712 9.758 9.419 9.820 3,923,826 9.7013 2.59%
2012-06-26 0 12.34 12.30 12.34 12.20 12.44 529,000 6,528,266 12.341 9.511 9.481 9.511 9.403 9.588 686,319 9.5120 0.98%
2012-06-25 0 12.22 12.22 12.24 12.20 12.60 652,574 8,140,132 12.474 9.419 9.419 9.434 9.403 9.712 846,643 9.6146 -3.32%
2012-06-22 0 12.64 12.62 12.70 12.60 12.84 537,400 6,817,636 12.686 9.743 9.727 9.789 9.712 9.897 697,217 9.7784 -1.40%
2012-06-21 0 12.82 12.78 12.86 12.78 13.08 1,958,055 25,389,171 12.967 9.881 9.851 9.912 9.851 10.08 2,540,361 9.9943 -1.69%
2012-06-20 0 13.04 13.00 13.06 12.90 13.06 1,817,145 23,610,809 12.993 10.05 10.02 10.07 9.943 10.07 2,357,546 10.015 0.00%
2012-06-19 0 13.04 12.98 13.00 12.86 13.18 682,800 8,851,322 12.963 10.05 10.00 10.02 9.912 10.16 885,858 9.9918 0.00%
2012-06-18 0 13.04 13.02 13.12 12.98 13.38 1,483,800 19,439,042 13.101 10.05 10.04 10.11 10.00 10.31 1,925,067 10.098 0.46%
2012-06-15 0 12.98 12.90 13.02 12.70 13.06 1,455,800 18,831,376 12.935 10.00 9.943 10.04 9.789 10.07 1,888,740 9.9703 2.37%
2012-06-14 0 12.68 12.64 12.68 12.58 12.86 1,654,400 21,065,140 12.733 9.773 9.743 9.773 9.696 9.912 2,146,402 9.8142 -0.47%
2012-06-13 0 12.74 12.72 12.74 12.42 12.90 2,801,128 35,651,925 12.728 9.820 9.804 9.820 9.573 9.943 3,634,155 9.8102 1.43%
2012-06-12 0 12.56 12.60 12.62 12.28 12.62 1,293,352 16,233,472 12.551 9.681 9.712 9.727 9.465 9.727 1,677,982 9.6744 -0.48%
2012-06-11 0 12.62 12.60 12.64 12.34 12.76 1,383,757 17,475,293 12.629 9.727 9.712 9.743 9.511 9.835 1,795,272 9.7341 2.77%
2012-06-08 0 12.28 12.20 12.28 12.04 12.52 2,780,200 33,838,912 12.171 9.465 9.403 9.465 9.280 9.650 3,607,003 9.3814 0.00%
2012-06-07 0 12.28 12.16 12.28 12.02 12.30 2,654,200 32,221,476 12.140 9.465 9.373 9.465 9.265 9.481 3,443,532 9.3571 3.37%
2012-06-06 0 11.88 11.84 11.86 11.74 12.02 1,879,600 22,312,384 11.871 9.157 9.126 9.141 9.049 9.265 2,438,574 9.1498 0.85%
2012-06-05 0 11.78 11.70 11.78 11.70 12.04 1,359,164 16,122,378 11.862 9.080 9.018 9.080 9.018 9.280 1,763,366 9.1430 0.17%
2012-06-04 0 11.76 11.74 11.78 11.70 12.70 5,103,964 61,175,748 11.986 9.064 9.049 9.080 9.018 9.789 6,621,831 9.2385 -9.40%
2012-06-01 0 12.98 12.96 13.00 12.76 13.12 2,634,492 34,181,859 12.975 10.00 9.989 10.02 9.835 10.11 3,417,963 10.001 0.31%
2012-05-31 0 12.94 12.90 12.98 12.80 13.02 9,470,262 122,731,278 12.960 9.974 9.943 10.00 9.866 10.04 12,286,622 9.9890 -1.07%
2012-05-30 0 13.08 13.06 13.10 12.96 13.24 4,985,900 65,263,151 13.090 10.08 10.07 10.10 9.989 10.21 6,468,656 10.089 -0.91%
2012-05-29 0 13.20 13.16 13.18 12.98 13.26 4,649,800 61,187,172 13.159 10.17 10.14 10.16 10.00 10.22 6,032,604 10.143 1.23%
2012-05-28 0 13.04 13.04 13.06 13.00 13.14 1,706,400 22,323,676 13.082 10.05 10.05 10.07 10.02 10.13 2,213,866 10.084 -1.06%
2012-05-25 0 13.18 13.12 13.16 12.80 13.50 1,664,284 21,845,611 13.126 10.16 10.11 10.14 9.866 10.41 2,159,225 10.117 -2.37%
2012-05-24 0 13.50 13.44 13.50 13.22 13.76 1,539,555 20,751,727 13.479 10.41 10.36 10.41 10.19 10.61 1,997,403 10.389 -2.17%
2012-05-23 0 13.80 13.74 13.88 13.70 14.08 1,293,000 18,059,930 13.967 10.64 10.59 10.70 10.56 10.85 1,677,525 10.766 -3.23%
2012-05-22 0 14.26 14.18 14.26 14.00 14.36 720,600 10,199,154 14.154 10.99 10.93 10.99 10.79 11.07 934,899 10.909 2.00%
2012-05-21 0 13.98 13.96 13.98 13.90 14.20 942,200 13,233,188 14.045 10.78 10.76 10.78 10.71 10.95 1,222,401 10.826 -0.71%
2012-05-18 0 14.08 14.02 14.10 13.98 14.44 1,064,000 15,014,837 14.112 10.85 10.81 10.87 10.78 11.13 1,380,423 10.877 -2.90%
2012-05-17 0 14.50 14.42 14.50 14.22 14.84 1,173,600 17,056,583 14.534 11.18 11.11 11.18 10.96 11.44 1,522,617 11.202 -1.36%
2012-05-16 0 14.70 14.68 14.70 14.56 15.12 3,718,600 54,943,348 14.775 11.33 11.32 11.33 11.22 11.65 4,824,474 11.388 0.96%
2012-05-15 0 14.56 14.54 14.58 14.02 14.58 1,183,568 17,081,773 14.432 11.22 11.21 11.24 10.81 11.24 1,535,549 11.124 1.82%
2012-05-14 0 14.30 14.26 14.30 14.20 14.56 677,000 9,716,808 14.353 11.02 10.99 11.02 10.95 11.22 878,333 11.063 0.56%
2012-05-11 0 14.22 14.20 14.26 14.10 14.58 1,153,600 16,419,256 14.233 10.96 10.95 10.99 10.87 11.24 1,496,669 10.971 -0.97%
2012-05-10 0 14.36 14.34 14.36 14.10 14.60 1,425,100 20,549,950 14.420 11.07 11.05 11.07 10.87 11.25 1,848,910 11.115 -1.78%
2012-05-09 0 14.62 14.62 14.64 14.58 15.30 1,880,600 27,719,761 14.740 11.27 11.27 11.28 11.24 11.79 2,439,871 11.361 -5.43%
2012-05-08 0 15.46 15.46 15.48 15.46 15.70 812,600 12,583,336 15.485 11.92 11.92 11.93 11.92 12.10 1,054,259 11.936 -0.26%
2012-05-07 0 15.50 15.48 15.50 15.40 15.80 1,038,200 16,110,153 15.517 11.95 11.93 11.95 11.87 12.18 1,346,950 11.960 -4.08%
2012-05-04 0 16.16 16.08 16.16 15.96 16.38 1,029,646 16,600,749 16.123 12.46 12.39 12.46 12.30 12.63 1,335,852 12.427 -2.06%
2012-05-03 0 16.50 16.42 16.50 15.98 16.50 1,869,800 30,566,789 16.348 12.72 12.66 12.72 12.32 12.72 2,425,860 12.600 2.10%
2012-05-02 0 16.16 16.16 16.26 15.82 16.42 2,676,575 43,167,766 16.128 12.46 12.46 12.53 12.19 12.66 3,472,561 12.431 -0.12%
2012-04-30 0 16.18 16.10 16.22 15.90 16.26 912,400 14,721,146 16.135 12.47 12.41 12.50 12.26 12.53 1,183,739 12.436 1.38%
2012-04-27 0 15.96 15.86 15.96 15.78 15.96 1,452,600 23,044,298 15.864 12.30 12.22 12.30 12.16 12.30 1,884,589 12.228 1.53%
2012-04-26 0 15.72 15.70 15.72 15.26 15.80 950,000 14,722,634 15.498 12.12 12.10 12.12 11.76 12.18 1,232,520 11.945 2.21%
2012-04-25 0 15.38 15.28 15.36 15.26 15.74 1,700,800 26,131,946 15.365 11.85 11.78 11.84 11.76 12.13 2,206,601 11.843 -1.54%
2012-04-24 0 15.62 15.60 15.62 15.24 15.80 1,197,400 18,564,780 15.504 12.04 12.02 12.04 11.75 12.18 1,553,495 11.950 0.39%
2012-04-23 0 15.56 15.58 15.62 15.50 16.40 579,200 9,191,939 15.870 11.99 12.01 12.04 11.95 12.64 751,448 12.232 -4.31%
2012-04-20 0 16.26 16.24 16.30 16.04 16.46 419,162 6,814,322 16.257 12.53 12.52 12.56 12.36 12.69 543,817 12.531 -0.12%
2012-04-19 0 16.28 16.30 16.34 16.00 16.42 1,645,600 26,763,236 16.264 12.55 12.56 12.59 12.33 12.66 2,134,985 12.536 2.39%
2012-04-18 0 15.90 15.80 15.92 15.60 16.06 1,715,800 27,366,431 15.950 12.26 12.18 12.27 12.02 12.38 2,226,062 12.294 0.76%
2012-04-17 0 15.78 15.68 15.78 15.46 15.78 1,647,800 25,811,316 15.664 12.16 12.09 12.16 11.92 12.16 2,137,839 12.074 2.20%
2012-04-16 0 15.44 15.40 15.44 15.18 15.70 828,800 12,839,534 15.492 11.90 11.87 11.90 11.70 12.10 1,075,277 11.941 -0.52%
2012-04-13 0 15.52 15.50 15.54 15.26 15.78 1,532,916 23,718,755 15.473 11.96 11.95 11.98 11.76 12.16 1,988,790 11.926 0.65%
2012-04-12 0 15.42 15.40 15.42 14.56 15.42 1,076,800 16,291,278 15.129 11.89 11.87 11.89 11.22 11.89 1,397,029 11.661 5.62%
2012-04-11 0 14.60 14.58 14.62 14.48 15.02 659,000 9,618,820 14.596 11.25 11.24 11.27 11.16 11.58 854,980 11.250 -2.14%
2012-04-10 0 14.92 14.90 14.94 14.88 16.40 1,020,400 15,321,120 15.015 11.50 11.48 11.52 11.47 12.64 1,323,857 11.573 -1.58%
2012-04-05 0 15.16 15.12 15.22 14.98 15.26 462,000 7,002,789 15.158 11.68 11.65 11.73 11.55 11.76 599,394 11.683 -1.04%
2012-04-03 0 15.32 15.30 15.32 14.96 15.48 1,646,900 24,898,181 15.118 11.81 11.79 11.81 11.53 11.93 2,136,671 11.653 2.54%
2012-04-02 0 14.94 14.90 15.02 14.50 15.38 1,389,000 20,750,743 14.939 11.52 11.48 11.58 11.18 11.85 1,802,075 11.515 -1.58%
2012-03-30 0 15.18 15.10 15.22 14.80 15.30 1,323,200 19,940,744 15.070 11.70 11.64 11.73 11.41 11.79 1,716,706 11.616 1.20%
2012-03-29 0 15.00 15.00 15.06 14.82 15.32 2,330,200 34,820,514 14.943 11.56 11.56 11.61 11.42 11.81 3,023,178 11.518 0.40%
2012-03-28 0 14.94 14.94 14.96 14.80 15.40 2,103,400 31,435,227 14.945 11.52 11.52 11.53 11.41 11.87 2,728,930 11.519 -3.24%
2012-03-27 0 15.44 15.42 15.46 15.20 15.60 1,843,600 28,497,906 15.458 11.90 11.89 11.92 11.72 12.02 2,391,868 11.914 1.85%
2012-03-26 0 15.16 15.10 15.14 14.84 15.28 2,459,000 36,965,287 15.033 11.68 11.64 11.67 11.44 11.78 3,190,282 11.587 1.47%
2012-03-23 0 14.94 14.92 14.98 14.80 15.10 747,000 11,164,404 14.946 11.52 11.50 11.55 11.41 11.64 969,150 11.520 -0.53%
2012-03-22 0 15.02 15.00 15.02 14.82 15.14 779,200 11,665,604 14.971 11.58 11.56 11.58 11.42 11.67 1,010,926 11.540 0.40%
2012-03-21 0 14.96 14.94 15.00 14.90 15.28 1,644,200 24,685,018 15.013 11.53 11.52 11.56 11.48 11.78 2,133,169 11.572 -2.35%
2012-03-20 0 15.32 15.30 15.32 15.12 15.66 1,530,600 23,417,822 15.300 11.81 11.79 11.81 11.65 12.07 1,985,785 11.793 -1.03%
2012-03-19 0 15.48 15.44 15.50 15.02 16.20 2,675,200 41,422,299 15.484 11.93 11.90 11.95 11.58 12.49 3,470,778 11.935 -3.49%
2012-03-16 0 16.04 15.94 16.04 15.90 16.28 1,171,200 18,810,984 16.061 12.36 12.29 12.36 12.26 12.55 1,519,503 12.380 -0.12%
2012-03-15 0 16.06 16.02 16.14 15.98 17.00 1,576,400 25,449,241 16.144 12.38 12.35 12.44 12.32 13.10 2,045,205 12.443 -2.55%
2012-03-14 0 16.48 16.42 16.46 16.30 17.10 2,773,200 46,048,028 16.605 12.70 12.66 12.69 12.56 13.18 3,597,922 12.799 1.73%
2012-03-13 0 16.20 16.14 16.20 16.04 16.46 2,082,600 33,754,306 16.208 12.49 12.44 12.49 12.36 12.69 2,701,944 12.493 0.62%
2012-03-12 0 16.10 16.08 16.20 15.84 16.34 797,400 12,818,660 16.076 12.41 12.39 12.49 12.21 12.59 1,034,539 12.391 -0.62%
2012-03-09 0 16.20 16.18 16.20 16.10 16.68 1,403,600 23,008,170 16.392 12.49 12.47 12.49 12.41 12.86 1,821,016 12.635 -0.37%
2012-03-08 0 16.26 16.18 16.26 15.64 16.26 3,968,308 63,620,786 16.032 12.53 12.47 12.53 12.05 12.53 5,148,443 12.357 4.90%
2012-03-07 0 15.50 15.48 15.50 15.20 16.00 7,505,946 116,105,407 15.468 11.95 11.93 11.95 11.72 12.33 9,738,139 11.923 -6.51%
2012-03-06 0 16.58 16.56 16.58 16.08 17.60 3,658,802 60,279,270 16.475 12.78 12.76 12.78 12.39 13.57 4,746,893 12.699 -5.80%
2012-03-05 0 17.60 17.58 17.60 17.56 17.96 343,000 6,061,769 17.673 13.57 13.55 13.57 13.53 13.84 445,005 13.622 -1.12%
2012-03-02 0 17.80 17.78 17.80 17.54 17.82 838,292 14,863,470 17.731 13.72 13.70 13.72 13.52 13.74 1,087,592 13.666 0.68%
2012-03-01 0 17.68 17.58 17.68 17.54 18.04 832,400 14,737,852 17.705 13.63 13.55 13.63 13.52 13.90 1,079,947 13.647 -2.43%
2012-02-29 0 18.12 18.00 18.14 17.64 18.14 1,848,700 33,160,398 17.937 13.97 13.87 13.98 13.60 13.98 2,398,485 13.826 2.72%
2012-02-28 0 17.64 17.62 17.64 17.26 18.14 1,993,850 35,164,239 17.636 13.60 13.58 13.60 13.30 13.98 2,586,801 13.594 -1.01%
2012-02-27 0 17.82 17.80 17.82 17.70 18.20 1,144,600 20,558,604 17.961 13.74 13.72 13.74 13.64 14.03 1,484,993 13.844 -1.33%
2012-02-24 0 18.06 18.04 18.06 17.78 18.10 949,600 17,007,572 17.910 13.92 13.90 13.92 13.70 13.95 1,232,001 13.805 0.67%
2012-02-23 0 17.94 17.92 17.94 17.88 18.00 1,110,120 19,907,264 17.933 13.83 13.81 13.83 13.78 13.87 1,440,259 13.822 0.34%
2012-02-22 0 17.88 17.86 17.88 17.70 18.00 2,353,200 42,072,853 17.879 13.78 13.77 13.78 13.64 13.87 3,053,018 13.781 0.00%
2012-02-21 0 17.88 17.98 18.00 17.44 18.24 3,607,412 64,470,355 17.872 13.78 13.86 13.87 13.44 14.06 4,680,220 13.775 -1.97%
2012-02-20 0 18.24 18.24 18.30 17.32 18.58 8,239,600 150,021,126 18.207 14.06 14.06 14.11 13.35 14.32 10,689,974 14.034 4.71%
2012-02-17 0 17.42 17.42 17.44 16.56 17.44 4,471,500 76,649,158 17.142 13.43 13.43 13.44 12.76 13.44 5,801,279 13.212 5.83%
2012-02-16 0 16.46 16.40 16.46 15.74 16.48 3,683,450 60,047,352 16.302 12.69 12.64 12.69 12.13 12.70 4,778,871 12.565 3.52%
2012-02-15 0 15.90 15.88 15.90 15.62 16.06 1,271,000 20,193,114 15.888 12.26 12.24 12.26 12.04 12.38 1,648,983 12.246 1.66%
2012-02-14 0 15.64 15.62 15.64 15.46 16.14 1,638,988 25,928,854 15.820 12.05 12.04 12.05 11.92 12.44 2,126,407 12.194 -1.64%
2012-02-13 0 15.90 15.90 15.92 15.54 16.22 1,319,200 21,126,892 16.015 12.26 12.26 12.27 11.98 12.50 1,711,517 12.344 0.13%
2012-02-10 0 15.88 15.82 15.86 15.52 16.32 4,119,300 65,511,768 15.904 12.24 12.19 12.22 11.96 12.58 5,344,338 12.258 -0.87%
2012-02-09 0 16.02 15.94 16.06 15.40 16.56 2,762,300 44,252,558 16.020 12.35 12.29 12.38 11.87 12.76 3,583,780 12.348 2.30%
2012-02-08 0 15.66 15.68 15.70 15.04 15.72 6,622,600 102,334,176 15.452 12.07 12.09 12.10 11.59 12.12 8,592,095 11.910 4.40%
2012-02-07 0 15.00 14.92 15.00 14.74 15.04 1,434,123 21,453,653 14.959 11.56 11.50 11.56 11.36 11.59 1,860,617 11.530 0.00%
2012-02-06 0 15.00 14.98 15.00 14.86 15.20 3,466,100 52,087,466 15.028 11.56 11.55 11.56 11.45 11.72 4,496,883 11.583 0.54%
2012-02-03 0 14.92 14.86 14.90 14.60 14.94 4,313,842 63,891,030 14.811 11.50 11.45 11.48 11.25 11.52 5,596,735 11.416 1.36%
2012-02-02 0 14.72 14.70 14.72 14.44 14.72 5,245,400 76,290,774 14.544 11.35 11.33 11.35 11.13 11.35 6,805,329 11.210 2.79%
2012-02-01 0 14.32 14.30 14.32 14.28 14.48 2,351,122 33,753,301 14.356 11.04 11.02 11.04 11.01 11.16 3,050,322 11.065 0.00%
2012-01-31 0 14.32 14.26 14.40 14.14 14.60 4,987,900 71,172,745 14.269 11.04 10.99 11.10 10.90 11.25 6,471,251 10.998 -0.56%
2012-01-30 0 14.40 14.36 14.38 14.28 14.74 6,163,100 88,669,891 14.387 11.10 11.07 11.08 11.01 11.36 7,995,944 11.089 -0.28%
2012-01-27 0 14.44 14.38 14.44 14.00 14.44 5,737,400 82,422,146 14.366 11.13 11.08 11.13 10.79 11.13 7,443,645 11.073 2.70%
2012-01-26 0 14.06 14.02 14.06 13.90 14.10 4,638,645 64,864,400 13.983 10.84 10.81 10.84 10.71 10.87 6,018,131 10.778 2.18%
2012-01-20 0 13.76 13.74 13.76 13.58 13.86 5,261,400 72,247,363 13.732 10.61 10.59 10.61 10.47 10.68 6,826,087 10.584 0.29%
2012-01-19 0 13.72 13.70 13.72 13.32 13.78 16,824,942 228,033,282 13.553 10.58 10.56 10.58 10.27 10.62 21,828,510 10.447 4.41%
2012-01-18 0 13.14 13.12 13.14 12.90 13.28 7,471,600 97,938,835 13.108 10.13 10.11 10.13 9.943 10.24 9,693,579 10.103 2.02%
2012-01-17 0 12.88 12.84 12.86 12.34 13.10 12,716,600 160,687,192 12.636 9.928 9.897 9.912 9.511 10.10 16,498,389 9.7396 -0.16%
2012-01-16 0 12.90 12.90 12.92 12.82 13.20 1,928,200 24,960,294 12.945 9.943 9.943 9.958 9.881 10.17 2,501,627 9.9776 -2.86%
2012-01-13 0 13.28 13.26 13.28 12.82 13.88 7,363,800 96,474,487 13.101 10.24 10.22 10.24 9.881 10.70 9,553,720 10.098 -6.08%
2012-01-12 0 14.14 14.12 14.14 14.00 14.80 1,038,800 14,742,982 14.192 10.90 10.88 10.90 10.79 11.41 1,347,729 10.939 1.00%
2012-01-11 0 14.00 13.98 14.00 13.80 14.06 2,875,146 40,272,960 14.007 10.79 10.78 10.79 10.64 10.84 3,730,185 10.797 1.45%
2012-01-10 0 13.80 13.76 13.78 13.56 13.82 3,392,765 46,757,115 13.781 10.64 10.61 10.62 10.45 10.65 4,401,739 10.622 2.22%
2012-01-09 0 13.50 13.50 13.52 13.36 13.86 2,870,600 38,685,354 13.476 10.41 10.41 10.42 10.30 10.68 3,724,288 10.387 -2.17%
2012-01-06 0 13.80 13.76 13.80 13.68 14.28 1,132,600 15,682,238 13.846 10.64 10.61 10.64 10.54 11.01 1,469,424 10.672 -4.03%
2012-01-05 0 14.38 14.38 14.40 14.30 14.64 1,409,109 20,295,350 14.403 11.08 11.08 11.10 11.02 11.28 1,828,164 11.101 -0.96%
2012-01-04 0 14.52 14.48 14.64 14.48 14.90 1,289,709 18,896,788 14.652 11.19 11.16 11.28 11.16 11.48 1,673,255 11.293 -0.95%
2012-01-03 0 14.66 14.64 14.66 14.42 14.78 1,017,803 14,920,361 14.659 11.30 11.28 11.30 11.11 11.39 1,320,487 11.299 1.81%
2011-12-30 0 14.40 14.36 14.40 14.36 14.50 726,334 10,462,515 14.405 11.10 11.07 11.10 11.07 11.18 942,338 11.103 0.00%
2011-12-29 0 14.40 14.38 14.40 14.36 14.46 491,200 7,074,434 14.402 11.10 11.08 11.10 11.07 11.15 637,278 11.101 -1.50%
2011-12-28 0 14.62 14.52 14.62 14.38 14.80 348,800 5,075,982 14.553 11.27 11.19 11.27 11.08 11.41 452,530 11.217 -1.35%
2011-12-23 0 14.82 14.78 14.80 14.74 14.92 1,080,200 16,003,588 14.815 11.42 11.39 11.41 11.36 11.50 1,401,441 11.419 0.00%
2011-12-22 0 14.82 14.74 14.84 14.68 14.86 1,635,294 24,381,009 14.909 11.42 11.36 11.44 11.32 11.45 2,121,614 11.492 -1.07%
2011-12-21 0 14.98 14.84 14.96 14.76 15.30 2,132,776 31,881,954 14.949 11.55 11.44 11.53 11.38 11.79 2,767,042 11.522 1.49%
2011-12-20 0 14.76 14.62 14.80 14.60 14.96 334,400 4,912,834 14.691 11.38 11.27 11.41 11.25 11.53 433,847 11.324 -1.20%
2011-12-19 0 14.94 14.76 14.86 14.60 15.02 188,600 2,790,096 14.794 11.52 11.38 11.45 11.25 11.58 244,688 11.403 -0.66%
2011-12-16 0 15.04 14.96 15.10 14.80 15.26 1,746,730 26,214,319 15.008 11.59 11.53 11.64 11.41 11.76 2,266,190 11.568 0.00%
2011-12-15 0 15.04 15.00 15.04 14.90 15.66 637,730 9,624,451 15.092 11.59 11.56 11.59 11.48 12.07 827,384 11.632 -4.81%
2011-12-14 0 15.80 15.76 15.80 15.70 16.12 1,088,585 17,263,007 15.858 12.18 12.15 12.18 12.10 12.42 1,412,319 12.223 -1.25%
2011-12-13 0 16.00 15.98 16.00 15.50 16.04 926,785 14,650,056 15.807 12.33 12.32 12.33 11.95 12.36 1,202,402 12.184 1.27%
2011-12-12 0 15.80 15.80 15.82 15.64 16.02 277,600 4,396,110 15.836 12.18 12.18 12.19 12.05 12.35 360,155 12.206 0.00%
2011-12-09 0 15.80 15.74 15.86 15.58 16.00 558,000 8,798,168 15.767 12.18 12.13 12.22 12.01 12.33 723,944 12.153 -1.86%
2011-12-08 0 16.10 16.06 16.08 15.90 16.92 1,010,800 16,269,356 16.096 12.41 12.38 12.39 12.26 13.04 1,311,402 12.406 -0.49%
2011-12-07 0 16.18 16.04 16.18 15.64 16.18 1,627,600 25,974,991 15.959 12.47 12.36 12.47 12.05 12.47 2,111,632 12.301 2.93%
2011-12-06 0 15.72 15.70 15.72 15.60 16.04 1,950,800 30,797,942 15.787 12.12 12.10 12.12 12.02 12.36 2,530,948 12.169 -1.87%
2011-12-05 0 16.02 16.00 16.02 15.60 16.20 4,468,400 71,500,955 16.001 12.35 12.33 12.35 12.02 12.49 5,797,257 12.334 1.39%
2011-12-02 0 15.80 15.80 15.94 15.34 15.98 903,600 13,985,211 15.477 12.18 12.18 12.29 11.82 12.32 1,172,322 11.930 0.00%
2011-12-01 0 15.80 15.66 15.68 15.16 15.80 1,681,262 26,153,382 15.556 12.18 12.07 12.09 11.68 12.18 2,181,252 11.990 8.22%
2011-11-30 0 14.60 14.52 14.68 14.38 14.88 601,800 8,790,101 14.606 11.25 11.19 11.32 11.08 11.47 780,769 11.258 -1.48%
2011-11-29 0 14.82 14.80 14.82 14.48 15.10 3,153,600 46,402,401 14.714 11.42 11.41 11.42 11.16 11.64 4,091,449 11.341 1.09%
2011-11-28 0 14.66 14.60 14.70 14.46 14.82 832,200 12,220,056 14.684 11.30 11.25 11.33 11.15 11.42 1,079,688 11.318 1.38%
2011-11-25 0 14.46 14.50 14.52 14.18 14.56 606,600 8,759,564 14.440 11.15 11.18 11.19 10.93 11.22 786,997 11.130 0.00%
2011-11-24 0 14.46 14.44 14.48 14.10 14.70 387,800 5,610,936 14.469 11.15 11.13 11.16 10.87 11.33 503,128 11.152 1.12%
2011-11-23 0 14.30 14.28 14.30 14.10 14.78 777,400 11,113,313 14.295 11.02 11.01 11.02 10.87 11.39 1,008,591 11.019 -3.64%
2011-11-22 0 14.84 14.80 14.86 14.42 14.86 754,200 11,054,278 14.657 11.44 11.41 11.45 11.11 11.45 978,491 11.297 1.78%
2011-11-21 0 14.58 14.58 14.62 14.50 15.14 1,649,200 24,283,316 14.724 11.24 11.24 11.27 11.18 11.67 2,139,655 11.349 -4.58%
2011-11-18 0 15.28 15.28 15.34 15.14 15.90 2,452,400 37,866,957 15.441 11.78 11.78 11.82 11.67 12.26 3,181,719 11.901 -3.17%
2011-11-17 0 15.78 15.74 15.82 15.72 16.34 1,208,000 19,077,562 15.793 12.16 12.13 12.19 12.12 12.59 1,567,247 12.173 -2.95%
2011-11-16 0 16.26 16.22 16.24 16.20 16.78 2,345,949 38,685,722 16.490 12.53 12.50 12.52 12.49 12.93 3,043,611 12.710 -2.40%
2011-11-15 0 16.66 16.64 16.70 16.48 16.86 688,400 11,426,523 16.599 12.84 12.83 12.87 12.70 13.00 893,123 12.794 -1.42%
2011-11-14 0 16.90 16.82 16.90 16.60 17.02 944,200 15,931,216 16.873 13.03 12.96 13.03 12.79 13.12 1,224,996 13.005 2.18%
2011-11-11 0 16.54 16.52 16.54 16.48 16.90 454,800 7,563,874 16.631 12.75 12.73 12.75 12.70 13.03 590,053 12.819 -0.24%
2011-11-10 0 16.58 16.50 16.52 16.50 17.08 2,102,200 36,166,309 17.204 12.78 12.72 12.73 12.72 13.16 2,727,373 13.260 -4.82%
2011-11-09 0 17.42 17.34 17.48 17.34 18.00 1,460,800 25,677,971 17.578 13.43 13.37 13.47 13.37 13.87 1,895,227 13.549 0.81%
2011-11-08 0 17.28 17.26 17.28 17.26 18.06 1,518,700 26,671,190 17.562 13.32 13.30 13.32 13.30 13.92 1,970,346 13.536 -3.25%
2011-11-07 0 17.86 17.72 17.86 17.62 18.20 2,357,800 41,937,340 17.787 13.77 13.66 13.77 13.58 14.03 3,058,986 13.710 -3.15%
2011-11-04 0 18.44 18.42 18.46 18.00 18.48 4,387,200 78,663,121 17.930 14.21 14.20 14.23 13.87 14.24 5,691,909 13.820 6.59%
2011-11-03 0 17.30 17.30 17.34 16.06 17.86 3,925,200 67,146,328 17.106 13.33 13.33 13.37 12.38 13.77 5,092,515 13.185 4.98%
2011-11-02 0 16.48 16.30 16.42 15.92 16.50 2,788,075 45,065,341 16.164 12.70 12.56 12.66 12.27 12.72 3,617,220 12.459 -1.20%
2011-11-01 0 16.68 16.74 16.76 16.66 16.86 1,770,800 29,722,293 16.785 12.86 12.90 12.92 12.84 13.00 2,297,418 12.937 -2.11%
2011-10-31 0 17.04 16.92 17.02 16.60 17.10 1,248,546 20,972,814 16.798 13.13 13.04 13.12 12.79 13.18 1,619,851 12.947 -0.23%
2011-10-28 0 17.08 17.00 17.06 16.56 17.22 9,734,726 163,052,780 16.750 13.16 13.10 13.15 12.76 13.27 12,629,735 12.910 2.52%
2011-10-27 0 16.66 16.64 16.68 16.48 16.80 4,479,000 74,306,931 16.590 12.84 12.83 12.86 12.70 12.95 5,811,009 12.787 1.34%
2011-10-26 0 16.44 16.42 16.44 16.26 16.92 1,076,717 17,687,114 16.427 12.67 12.66 12.67 12.53 13.04 1,396,922 12.661 -2.72%
2011-10-25 0 16.90 16.88 17.00 16.80 17.12 863,799 14,634,767 16.942 13.03 13.01 13.10 12.95 13.20 1,120,684 13.059 -0.94%
2011-10-24 0 17.06 17.02 17.06 16.88 17.24 2,129,000 35,976,387 16.898 13.15 13.12 13.15 13.01 13.29 2,762,143 13.025 1.55%
2011-10-21 0 16.80 16.76 16.82 16.62 17.20 226,200 3,819,060 16.884 12.95 12.92 12.96 12.81 13.26 293,470 13.013 0.84%
2011-10-20 0 16.66 16.54 16.64 16.44 16.90 469,700 7,782,780 16.570 12.84 12.75 12.83 12.67 13.03 609,384 12.772 -1.07%
2011-10-19 0 16.84 16.82 16.84 16.48 17.18 736,600 12,346,084 16.761 12.98 12.96 12.98 12.70 13.24 955,657 12.919 0.60%
2011-10-18 0 16.74 16.68 16.80 16.50 17.28 1,109,390 18,749,034 16.900 12.90 12.86 12.95 12.72 13.32 1,439,311 13.026 -3.79%
2011-10-17 0 17.40 17.40 17.42 16.98 17.60 1,559,600 27,046,372 17.342 13.41 13.41 13.43 13.09 13.57 2,023,409 13.367 2.35%
2011-10-14 0 17.00 16.98 17.00 16.80 17.08 1,537,400 26,103,700 16.979 13.10 13.09 13.10 12.95 13.16 1,994,607 13.087 -0.47%
2011-10-13 0 17.08 17.02 17.26 15.80 17.30 2,279,000 38,412,574 16.855 13.16 13.12 13.30 12.18 13.33 2,956,752 12.991 8.93%
2011-10-12 0 15.68 15.66 15.70 15.48 15.80 814,400 12,763,429 15.672 12.09 12.07 12.10 11.93 12.18 1,056,594 12.080 -0.88%
2011-10-11 0 15.82 15.76 15.82 15.72 16.44 682,249 10,759,122 15.770 12.19 12.15 12.19 12.12 12.67 885,143 12.155 2.46%
2011-10-10 0 15.44 15.44 15.50 14.90 15.72 642,200 9,820,296 15.292 11.90 11.90 11.95 11.48 12.12 833,184 11.786 0.26%
2011-10-07 0 15.40 15.36 15.38 15.00 15.50 1,614,400 24,818,538 15.373 11.87 11.84 11.85 11.56 11.95 2,094,506 11.849 4.62%
2011-10-06 0 14.72 14.72 14.74 14.26 14.96 1,468,244 21,613,498 14.721 11.35 11.35 11.36 10.99 11.53 1,904,885 11.346 4.84%
2011-10-04 0 14.04 13.90 13.96 13.48 14.20 1,147,429 16,062,465 13.999 10.82 10.71 10.76 10.39 10.95 1,488,663 10.790 -0.99%
2011-10-03 0 14.18 14.14 14.22 13.70 15.00 859,200 12,201,416 14.201 10.93 10.90 10.96 10.56 11.56 1,114,717 10.946 -5.47%
2011-09-30 0 15.00 14.90 15.16 14.50 15.60 2,360,000 35,236,631 14.931 11.56 11.48 11.68 11.18 12.02 3,061,840 11.508 2.74%
2011-09-28 0 14.60 14.46 14.60 13.86 14.64 2,107,600 29,955,094 14.213 11.25 11.15 11.25 10.68 11.28 2,734,379 10.955 5.34%
2011-09-27 0 13.86 13.90 13.98 13.78 14.20 761,400 10,652,142 13.990 10.68 10.71 10.78 10.62 10.95 987,833 10.783 1.61%
2011-09-26 0 13.64 13.62 13.64 13.34 14.42 1,077,000 15,027,290 13.953 10.51 10.50 10.51 10.28 11.11 1,397,289 10.755 -3.12%
2011-09-23 0 14.08 14.00 14.24 13.82 14.98 1,352,200 19,062,304 14.097 10.85 10.79 10.98 10.65 11.55 1,754,331 10.866 -3.56%
2011-09-22 0 14.60 14.60 14.62 14.56 15.22 569,200 8,381,364 14.725 11.25 11.25 11.27 11.22 11.73 738,474 11.350 -6.17%
2011-09-21 0 15.56 15.52 15.56 15.42 15.90 588,200 9,208,377 15.655 11.99 11.96 11.99 11.89 12.26 763,125 12.067 -0.26%
2011-09-20 0 15.60 15.52 15.64 15.36 15.96 508,200 7,918,592 15.582 12.02 11.96 12.05 11.84 12.30 659,334 12.010 0.91%
2011-09-19 0 15.46 15.54 15.56 15.44 15.70 338,147 5,240,738 15.498 11.92 11.98 11.99 11.90 12.10 438,709 11.946 -2.89%
2011-09-16 0 15.92 15.86 15.92 15.40 16.08 698,074 11,065,004 15.851 12.27 12.22 12.27 11.87 12.39 905,674 12.217 3.65%
2011-09-15 0 15.36 15.40 15.42 15.06 15.88 3,626,001 55,541,323 15.318 11.84 11.87 11.89 11.61 12.24 4,704,337 11.806 -2.04%
2011-09-14 0 15.68 15.68 15.70 15.48 16.54 2,870,800 45,377,039 15.806 12.09 12.09 12.10 11.93 12.75 3,724,547 12.183 -6.78%
2011-09-12 0 16.82 16.72 16.86 16.62 17.00 1,071,000 17,970,784 16.779 12.96 12.89 13.00 12.81 13.10 1,389,505 12.933 -1.98%
2011-09-09 0 17.16 17.16 17.26 17.00 17.38 1,361,000 23,421,604 17.209 13.23 13.23 13.30 13.10 13.40 1,765,748 13.264 1.06%
2011-09-08 0 16.98 16.90 17.04 16.94 17.20 1,742,200 29,587,309 16.983 13.09 13.03 13.13 13.06 13.26 2,260,313 13.090 0.59%
2011-09-07 0 16.88 16.88 16.90 16.86 17.14 1,256,561 21,272,074 16.929 13.01 13.01 13.03 13.00 13.21 1,630,250 13.048 0.72%
2011-09-06 0 16.76 16.68 16.70 16.50 17.00 2,079,600 34,646,680 16.660 12.92 12.86 12.87 12.72 13.10 2,698,052 12.841 -1.87%
2011-09-05 0 17.08 17.00 17.12 16.82 17.30 580,800 9,907,823 17.059 13.16 13.10 13.20 12.96 13.33 753,524 13.149 0.12%
2011-09-02 0 17.06 17.02 17.06 17.02 17.36 1,644,800 28,125,581 17.100 13.15 13.12 13.15 13.12 13.38 2,133,947 13.180 -1.73%
2011-09-01 0 17.36 17.38 17.42 17.34 18.00 1,189,284 20,986,563 17.646 13.38 13.40 13.43 13.37 13.87 1,542,965 13.601 -0.57%
2011-08-31 0 17.46 17.46 17.48 17.00 17.48 1,288,135 22,243,065 17.268 13.46 13.46 13.47 13.10 13.47 1,671,213 13.310 2.11%
2011-08-30 0 17.10 17.08 17.10 17.06 17.66 559,000 9,623,056 17.215 13.18 13.16 13.18 13.15 13.61 725,241 13.269 1.66%
2011-08-29 0 16.82 16.82 16.86 16.70 18.30 1,247,200 21,284,018 17.065 12.96 12.96 13.00 12.87 14.11 1,618,105 13.154 -3.78%
2011-08-26 0 17.48 17.46 17.50 17.12 18.30 1,864,400 33,099,146 17.753 13.47 13.46 13.49 13.20 14.11 2,418,854 13.684 -3.43%
2011-08-25 0 18.10 18.08 18.10 17.12 18.46 5,188,200 93,510,224 18.024 13.95 13.94 13.95 13.20 14.23 6,731,118 13.892 4.26%
2011-08-24 0 17.36 17.30 17.36 17.18 17.62 2,948,600 51,267,136 17.387 13.38 13.33 13.38 13.24 13.58 3,825,484 13.401 0.70%
2011-08-23 0 17.24 17.20 17.32 16.28 17.34 1,850,284 31,041,121 16.776 13.29 13.26 13.35 12.55 13.37 2,400,540 12.931 4.23%
2011-08-22 0 16.54 16.52 16.54 16.30 17.50 1,455,200 24,054,594 16.530 12.75 12.73 12.75 12.56 13.49 1,887,962 12.741 -0.72%
2011-08-19 0 16.66 16.62 16.72 16.40 16.84 1,451,400 24,293,446 16.738 12.84 12.81 12.89 12.64 12.98 1,883,032 12.901 -4.80%
2011-08-18 0 17.50 17.40 17.56 17.10 17.70 4,165,775 71,862,906 17.251 13.49 13.41 13.53 13.18 13.64 5,404,635 13.297 2.70%
2011-08-17 0 17.04 17.04 17.06 16.62 17.30 2,674,000 45,612,900 17.058 13.13 13.13 13.15 12.81 13.33 3,469,221 13.148 2.53%
2011-08-16 0 16.62 16.60 16.66 16.30 16.74 1,706,600 28,347,886 16.611 12.81 12.79 12.84 12.56 12.90 2,214,126 12.803 2.59%
2011-08-15 0 16.20 16.10 16.20 15.50 16.32 2,342,800 37,523,615 16.017 12.49 12.41 12.49 11.95 12.58 3,039,525 12.345 5.47%
2011-08-12 0 15.36 15.36 15.38 15.34 16.16 1,636,000 25,577,304 15.634 11.84 11.84 11.85 11.82 12.46 2,122,530 12.050 -1.92%
2011-08-11 0 15.66 15.66 15.68 15.50 15.84 1,299,800 20,442,578 15.727 12.07 12.07 12.09 11.95 12.21 1,686,347 12.122 -2.00%
2011-08-10 0 15.98 15.90 16.00 15.84 16.90 1,764,230 28,199,603 15.984 12.32 12.26 12.33 12.21 13.03 2,288,894 12.320 3.90%
2011-08-09 0 15.38 15.38 15.40 14.98 16.00 1,091,700 16,889,070 15.470 11.85 11.85 11.87 11.55 12.33 1,416,361 11.924 -4.83%
2011-08-08 0 16.16 16.20 16.26 15.90 16.90 3,877,800 63,532,746 16.384 12.46 12.49 12.53 12.26 13.03 5,031,019 12.628 -5.50%
2011-08-05 0 17.10 17.02 17.10 16.82 17.20 2,184,400 37,135,054 17.000 13.18 13.12 13.18 12.96 13.26 2,834,019 13.103 -3.82%
2011-08-04 0 17.78 17.74 17.82 17.66 18.00 2,253,400 40,117,770 17.803 13.70 13.67 13.74 13.61 13.87 2,923,538 13.722 -0.56%
2011-08-03 0 17.88 17.82 17.90 17.32 18.00 1,802,200 32,071,582 17.796 13.78 13.74 13.80 13.35 13.87 2,338,156 13.717 -0.56%
2011-08-02 0 17.98 17.96 17.98 17.90 18.00 1,746,400 31,409,626 17.985 13.86 13.84 13.86 13.80 13.87 2,265,762 13.863 -0.11%
2011-08-01 0 18.00 17.98 18.00 17.92 18.26 2,518,600 45,319,630 17.994 13.87 13.86 13.87 13.81 14.07 3,267,606 13.869 0.33%
2011-07-29 0 17.94 17.94 17.96 17.88 18.00 1,597,200 28,693,330 17.965 13.83 13.83 13.84 13.78 13.87 2,072,191 13.847 -0.22%
2011-07-28 0 17.98 17.96 17.98 17.82 18.52 3,814,200 68,703,942 18.013 13.86 13.84 13.86 13.74 14.27 4,948,505 13.884 -2.92%
2011-07-27 0 18.52 18.52 18.58 18.40 18.72 1,533,800 28,541,660 18.608 14.27 14.27 14.32 14.18 14.43 1,989,937 14.343 -2.32%
2011-07-26 0 18.96 18.90 18.98 18.72 19.00 534,096 10,070,224 18.855 14.61 14.57 14.63 14.43 14.64 692,931 14.533 0.00%
2011-07-25 0 18.96 18.94 18.98 18.86 19.08 1,106,512 20,989,933 18.969 14.61 14.60 14.63 14.54 14.71 1,435,578 14.621 -1.56%
2011-07-22 0 19.26 19.22 19.26 18.50 19.28 1,866,895 35,221,864 18.867 14.85 14.81 14.85 14.26 14.86 2,422,091 14.542 4.56%
2011-07-21 0 18.42 18.40 18.42 18.12 18.54 1,174,900 21,523,072 18.319 14.20 14.18 14.20 13.97 14.29 1,524,303 14.120 0.66%
2011-07-20 0 18.30 18.26 18.30 18.12 18.58 1,388,650 25,363,418 18.265 14.11 14.07 14.11 13.97 14.32 1,801,621 14.078 -1.40%
2011-07-19 0 18.56 18.56 18.58 18.26 18.64 717,800 13,248,692 18.457 14.31 14.31 14.32 14.07 14.37 931,266 14.227 0.00%
2011-07-18 0 18.56 18.56 18.64 18.50 18.74 1,707,485 31,718,813 18.576 14.31 14.31 14.37 14.26 14.44 2,215,274 14.318 0.00%
2011-07-15 0 18.56 18.52 18.56 18.50 18.90 2,015,200 37,395,940 18.557 14.31 14.27 14.31 14.26 14.57 2,614,500 14.303 -1.80%
2011-07-14 0 18.90 18.80 18.92 18.48 18.92 1,855,600 34,588,472 18.640 14.57 14.49 14.58 14.24 14.58 2,407,437 14.367 3.28%
2011-07-13 0 18.30 18.24 18.36 18.10 18.46 1,675,400 30,569,112 18.246 14.11 14.06 14.15 13.95 14.23 2,173,647 14.064 1.67%
2011-07-12 0 18.00 18.00 18.02 17.86 18.56 1,293,000 23,311,532 18.029 13.87 13.87 13.89 13.77 14.31 1,677,525 13.896 -4.15%
2011-07-11 0 18.78 18.72 18.76 18.66 19.40 2,162,000 40,859,893 18.899 14.48 14.43 14.46 14.38 14.95 2,804,957 14.567 -3.40%
2011-07-08 0 19.44 19.48 19.52 19.22 19.90 2,095,400 40,980,960 19.558 14.98 15.01 15.05 14.81 15.34 2,718,551 15.075 -0.31%
2011-07-07 0 19.50 19.48 19.50 19.34 19.90 2,201,600 43,414,830 19.720 15.03 15.01 15.03 14.91 15.34 2,856,334 15.199 1.46%
2011-07-06 0 19.22 19.22 19.24 19.06 19.40 2,404,008 46,269,070 19.247 14.81 14.81 14.83 14.69 14.95 3,118,936 14.835 -0.62%
2011-07-05 0 19.34 19.36 19.40 18.74 19.40 3,289,800 63,008,558 19.153 14.91 14.92 14.95 14.44 14.95 4,268,153 14.762 3.53%
2011-07-04 0 18.68 18.70 18.72 17.76 18.90 3,373,340 62,452,960 18.514 14.40 14.41 14.43 13.69 14.57 4,376,537 14.270 6.26%
2011-06-30 0 17.58 17.50 17.66 17.50 17.80 1,235,993 21,841,857 17.672 13.55 13.49 13.61 13.49 13.72 1,603,565 13.621 1.27%
2011-06-29 0 17.36 17.30 17.36 17.26 17.54 1,061,310 18,442,461 17.377 13.38 13.33 13.38 13.30 13.52 1,376,933 13.394 0.35%
2011-06-28 0 17.30 17.26 17.30 17.06 17.30 1,260,800 21,653,996 17.175 13.33 13.30 13.33 13.15 13.33 1,635,749 13.238 1.41%
2011-06-27 0 17.06 17.04 17.10 17.00 17.46 1,588,200 27,220,800 17.139 13.15 13.13 13.18 13.10 13.46 2,060,515 13.211 -2.07%
2011-06-24 0 17.42 17.38 17.44 16.66 17.58 2,449,400 42,354,142 17.292 13.43 13.40 13.44 12.84 13.55 3,177,827 13.328 3.32%
2011-06-23 0 16.86 16.86 16.90 16.70 17.36 4,195,397 70,700,331 16.852 13.00 13.00 13.03 12.87 13.38 5,443,066 12.989 -2.88%
2011-06-22 0 17.36 17.34 17.36 17.30 18.10 3,149,967 54,981,791 17.455 13.38 13.37 13.38 13.33 13.95 4,086,735 13.454 -2.14%
2011-06-21 0 17.74 17.70 17.72 17.32 18.64 6,321,900 111,856,330 17.693 13.67 13.64 13.66 13.35 14.37 8,201,969 13.638 -4.73%
2011-06-20 0 18.62 18.60 18.62 18.60 18.90 1,944,578 36,254,098 18.644 14.35 14.34 14.35 14.34 14.57 2,522,876 14.370 -1.48%
2011-06-17 0 18.90 18.86 18.94 18.60 18.94 2,785,600 52,278,097 18.767 14.57 14.54 14.60 14.34 14.60 3,614,009 14.465 1.07%
2011-06-16 0 18.70 18.64 18.72 18.60 18.90 2,250,159 42,219,323 18.763 14.41 14.37 14.43 14.34 14.57 2,919,334 14.462 -1.58%
2011-06-15 0 19.00 18.92 18.96 18.30 19.08 5,169,056 97,154,652 18.795 14.64 14.58 14.61 14.11 14.71 6,706,281 14.487 3.71%
2011-06-14 0 18.32 18.26 18.32 17.52 18.36 1,441,235 26,016,666 18.052 14.12 14.07 14.12 13.50 14.15 1,869,844 13.914 2.92%
2011-06-13 0 17.80 17.78 17.84 17.42 17.88 1,046,400 18,447,416 17.629 13.72 13.70 13.75 13.43 13.78 1,357,589 13.588 0.68%
2011-06-10 0 17.68 17.60 17.66 17.28 18.14 3,222,344 56,337,322 17.483 13.63 13.57 13.61 13.32 13.98 4,180,637 13.476 -2.64%
2011-06-09 0 18.16 18.14 18.16 17.98 18.30 1,328,595 23,995,626 18.061 14.00 13.98 14.00 13.86 14.11 1,723,706 13.921 -0.22%
2011-06-08 0 18.20 18.16 18.20 18.02 19.00 2,179,906 39,953,900 18.328 14.03 14.00 14.03 13.89 14.64 2,828,188 14.127 -3.19%
2011-06-07 0 18.80 18.78 18.80 18.42 19.20 1,186,164 22,378,822 18.867 14.49 14.48 14.49 14.20 14.80 1,538,917 14.542 1.08%
2011-06-03 0 18.60 18.54 18.60 18.54 18.80 968,683 18,064,247 18.648 14.34 14.29 14.34 14.29 14.49 1,256,760 14.374 -0.21%
2011-06-02 0 18.64 18.72 18.74 18.62 18.98 1,974,173 36,938,640 18.711 14.37 14.43 14.44 14.35 14.63 2,561,272 14.422 -3.02%
2011-06-01 0 19.22 19.18 19.26 18.96 19.26 2,453,548 46,668,938 19.021 14.81 14.78 14.85 14.61 14.85 3,183,208 14.661 1.91%
2011-05-31 0 18.86 18.82 18.98 18.68 19.14 2,486,000 46,840,892 18.842 14.54 14.51 14.63 14.40 14.75 3,225,311 14.523 -0.74%
2011-05-30 0 19.00 18.98 19.00 18.34 19.06 1,615,000 30,517,376 18.896 14.64 14.63 14.64 14.14 14.69 2,095,285 14.565 1.60%
2011-05-27 0 18.70 18.70 18.78 18.60 19.70 4,785,800 90,597,942 18.931 14.41 14.41 14.48 14.34 15.18 6,209,049 14.591 -4.98%
2011-05-26 0 19.68 19.56 19.58 19.56 20.10 1,374,800 27,218,188 19.798 15.17 15.08 15.09 15.08 15.49 1,783,652 15.260 -0.20%
2011-05-25 0 19.72 19.70 19.72 19.68 19.90 1,160,578 22,935,837 19.762 15.20 15.18 15.20 15.17 15.34 1,505,722 15.232 -2.38%
2011-05-24 0 20.20 20.10 20.20 19.70 20.25 882,763 17,595,028 19.932 15.57 15.49 15.57 15.18 15.61 1,145,288 15.363 2.12%
2011-05-23 0 19.78 19.78 19.80 19.66 20.60 5,402,885 107,792,388 19.951 15.25 15.25 15.26 15.15 15.88 7,009,649 15.378 -4.44%
2011-05-20 0 20.70 20.70 20.75 20.65 20.85 3,235,569 67,642,631 20.906 15.96 15.96 15.99 15.92 16.07 4,197,795 16.114 -1.19%
2011-05-19 0 20.95 20.90 20.95 20.95 21.25 1,303,400 27,450,120 21.060 16.15 16.11 16.15 16.15 16.38 1,691,018 16.233 -0.48%
2011-05-18 0 21.05 21.00 21.05 20.50 21.15 2,634,616 55,212,411 20.957 16.22 16.19 16.22 15.80 16.30 3,418,124 16.153 2.18%
2011-05-17 0 20.60 20.60 20.65 20.50 20.80 1,816,447 37,452,041 20.618 15.88 15.88 15.92 15.80 16.03 2,356,640 15.892 -0.24%
2011-05-16 0 20.65 20.65 20.85 20.60 21.15 1,217,139 25,311,388 20.796 15.92 15.92 16.07 15.88 16.30 1,579,104 16.029 -2.36%
2011-05-13 0 21.15 21.15 21.20 20.85 21.35 3,135,200 66,082,100 21.077 16.30 16.30 16.34 16.07 16.46 4,067,577 16.246 0.71%
2011-05-12 0 21.00 20.95 21.05 20.95 21.60 2,135,420 45,068,583 21.105 16.19 16.15 16.22 16.15 16.65 2,770,472 16.267 -4.11%
2011-05-11 0 21.90 21.70 21.85 21.50 22.00 1,319,791 28,746,438 21.781 16.88 16.73 16.84 16.57 16.96 1,712,284 16.788 -0.45%
2011-05-09 0 22.00 22.00 22.05 21.35 22.00 1,810,000 39,453,902 21.798 16.96 16.96 17.00 16.46 16.96 2,348,276 16.801 0.92%
2011-05-06 0 21.80 21.60 21.80 21.20 21.85 3,043,460 65,795,547 21.619 16.80 16.65 16.80 16.34 16.84 3,948,554 16.663 1.63%
2011-05-05 0 21.45 21.30 21.45 20.55 21.45 1,916,679 40,701,923 21.236 16.53 16.42 16.53 15.84 16.53 2,486,680 16.368 3.87%
2011-05-04 0 20.65 20.50 20.65 20.50 21.70 3,730,711 77,379,211 20.741 15.92 15.80 15.92 15.80 16.73 4,840,187 15.987 -3.28%
2011-05-03 0 21.35 21.20 21.35 21.10 21.60 872,041 18,615,032 21.347 16.46 16.34 16.46 16.26 16.65 1,131,377 16.453 0.00%
2011-04-29 0 21.35 21.20 21.25 20.70 21.50 2,087,145 44,261,146 21.207 16.46 16.34 16.38 15.96 16.57 2,707,841 16.346 1.67%
2011-04-28 0 21.00 20.95 21.00 20.90 21.65 1,717,516 36,286,111 21.127 16.19 16.15 16.19 16.11 16.69 2,228,288 16.284 -1.64%
2011-04-27 0 21.35 21.35 21.40 21.20 21.70 1,544,635 33,112,154 21.437 16.46 16.46 16.49 16.34 16.73 2,003,994 16.523 0.71%
2011-04-26 0 21.20 21.20 21.25 21.10 21.95 2,315,514 49,275,784 21.281 16.34 16.34 16.38 16.26 16.92 3,004,125 16.403 -2.30%
2011-04-21 0 21.70 21.65 21.80 21.50 22.15 4,691,200 102,228,561 21.792 16.73 16.69 16.80 16.57 17.07 6,086,316 16.796 -0.69%
2011-04-20 0 21.85 21.75 21.85 21.65 21.90 2,569,729 55,965,777 21.779 16.84 16.76 16.84 16.69 16.88 3,333,941 16.787 1.39%
2011-04-19 0 21.55 21.55 21.60 21.50 22.00 3,767,951 81,403,445 21.604 16.61 16.61 16.65 16.57 16.96 4,888,502 16.652 -1.60%
2011-04-18 0 21.90 21.85 21.90 21.85 22.30 2,692,582 59,276,406 22.015 16.88 16.84 16.88 16.84 17.19 3,493,329 16.968 -1.79%
2011-04-15 0 22.30 22.20 22.40 21.95 22.50 2,119,200 47,139,345 22.244 17.19 17.11 17.27 16.92 17.34 2,749,429 17.145 0.22%
2011-04-14 0 22.25 22.20 22.25 22.10 22.45 874,867 19,482,363 22.269 17.15 17.11 17.15 17.03 17.30 1,135,044 17.164 -1.11%
2011-04-13 0 22.50 22.45 22.55 21.80 22.60 2,771,600 61,564,900 22.213 17.34 17.30 17.38 16.80 17.42 3,595,846 17.121 2.51%
2011-04-12 0 21.95 21.95 22.00 21.90 22.40 3,022,071 66,587,490 22.034 16.92 16.92 16.96 16.88 17.27 3,920,804 16.983 -2.44%
2011-04-11 0 22.50 22.45 22.50 22.25 23.15 2,645,961 59,554,157 22.508 17.34 17.30 17.34 17.15 17.84 3,432,843 17.348 -1.96%
2011-04-08 0 22.95 22.90 22.95 22.70 23.40 3,121,050 71,528,441 22.918 17.69 17.65 17.69 17.50 18.04 4,049,219 17.665 -1.71%
2011-04-07 0 23.35 23.30 23.35 23.20 24.00 4,633,800 109,777,064 23.691 18.00 17.96 18.00 17.88 18.50 6,011,845 18.260 -2.51%
2011-04-06 0 23.95 23.90 23.95 22.90 24.00 6,297,156 149,457,808 23.734 18.46 18.42 18.46 17.65 18.50 8,169,867 18.294 2.35%
2011-04-04 0 23.40 23.35 23.40 22.85 23.80 7,519,781 176,697,968 23.498 18.04 18.00 18.04 17.61 18.34 9,756,088 18.112 2.63%
2011-04-01 0 22.80 22.75 22.80 22.55 23.00 2,286,049 51,944,283 22.722 17.57 17.54 17.57 17.38 17.73 2,965,897 17.514 -0.65%
2011-03-31 0 22.95 22.85 23.00 22.70 23.15 4,003,414 91,767,089 22.922 17.69 17.61 17.73 17.50 17.84 5,193,989 17.668 0.00%
2011-03-30 0 22.95 22.90 22.95 22.40 22.95 1,534,300 34,765,974 22.659 17.69 17.65 17.69 17.27 17.69 1,990,585 17.465 2.00%
2011-03-29 0 22.50 22.55 22.60 22.05 22.60 2,194,430 48,965,980 22.314 17.34 17.38 17.42 17.00 17.42 2,847,031 17.199 -0.44%
2011-03-28 0 22.60 22.45 22.60 22.10 22.80 2,097,600 47,042,685 22.427 17.42 17.30 17.42 17.03 17.57 2,721,405 17.286 0.00%
2011-03-25 0 22.60 22.40 22.60 22.25 23.20 2,505,349 56,501,363 22.552 17.42 17.27 17.42 17.15 17.88 3,250,415 17.383 -1.95%
2011-03-24 0 23.05 22.90 23.05 22.65 23.20 3,001,430 68,991,244 22.986 17.77 17.65 17.77 17.46 17.88 3,894,025 17.717 0.22%
2011-03-23 0 23.00 22.95 23.00 22.60 23.20 2,865,571 65,851,608 22.980 17.73 17.69 17.73 17.42 17.88 3,717,763 17.713 -1.08%
2011-03-22 0 23.25 23.10 23.20 21.50 23.35 6,797,000 153,521,569 22.587 17.92 17.80 17.88 16.57 18.00 8,818,359 17.409 9.67%
2011-03-21 0 21.20 21.10 21.20 20.90 21.70 1,584,200 33,655,610 21.245 16.34 16.26 16.34 16.11 16.73 2,055,325 16.375 0.71%
2011-03-18 0 21.05 21.05 21.10 21.00 21.70 2,835,170 60,541,101 21.354 16.22 16.22 16.26 16.19 16.73 3,678,321 16.459 -3.00%
2011-03-17 0 21.70 21.70 21.75 21.30 21.90 4,837,236 104,761,115 21.657 16.73 16.73 16.76 16.42 16.88 6,275,781 16.693 -2.47%
2011-03-16 0 22.25 22.20 22.40 21.20 22.45 4,545,545 98,804,369 21.737 17.15 17.11 17.27 16.34 17.30 5,897,344 16.754 1.83%
2011-03-15 0 21.85 21.70 21.95 20.10 22.00 13,004,880 272,995,746 20.992 16.84 16.73 16.92 15.49 16.96 16,872,400 16.180 0.92%
2011-03-14 0 21.65 21.55 21.65 21.10 22.15 6,290,474 135,809,124 21.590 16.69 16.61 16.69 16.26 17.07 8,161,198 16.641 -1.37%
2011-03-11 0 21.95 21.95 22.00 21.80 22.50 2,401,737 53,097,463 22.108 16.92 16.92 16.96 16.80 17.34 3,115,989 17.040 -1.57%
2011-03-10 0 22.30 22.25 22.30 21.50 22.70 6,026,423 134,130,512 22.257 17.19 17.15 17.19 16.57 17.50 7,818,620 17.155 3.48%
2011-03-09 0 21.55 21.55 21.60 21.55 22.40 4,044,110 87,938,241 21.745 16.61 16.61 16.65 16.61 17.27 5,246,788 16.760 -0.69%
2011-03-08 0 21.70 21.65 21.70 21.65 22.05 1,634,200 35,663,040 21.823 16.73 16.69 16.73 16.69 17.00 2,120,195 16.821 0.00%
2011-03-07 0 21.70 21.55 21.75 21.50 22.30 1,225,100 26,695,280 21.790 16.73 16.61 16.76 16.57 17.19 1,589,432 16.795 -1.36%
2011-03-04 0 22.00 21.95 22.00 21.80 22.20 2,355,800 51,943,205 22.049 16.96 16.92 16.96 16.80 17.11 3,056,391 16.995 2.33%
2011-03-03 0 21.50 21.50 21.55 20.70 21.65 2,317,400 49,655,198 21.427 16.57 16.57 16.61 15.96 16.69 3,006,571 16.516 2.87%
2011-03-02 0 20.90 20.75 20.95 20.40 20.95 2,714,641 56,262,651 20.726 16.11 15.99 16.15 15.72 16.15 3,521,948 15.975 0.00%
2011-03-01 0 20.90 20.90 20.95 20.80 21.40 2,803,510 58,860,660 20.995 16.11 16.11 16.15 16.03 16.49 3,637,246 16.183 -1.65%
2011-02-28 0 21.25 21.25 21.30 20.85 21.40 3,209,756 68,127,266 21.225 16.38 16.38 16.42 16.07 16.49 4,164,305 16.360 1.19%
2011-02-25 0 21.00 20.95 21.15 20.80 21.35 6,095,957 128,050,968 21.006 16.19 16.15 16.30 16.03 16.46 7,908,833 16.191 -0.71%
2011-02-24 0 21.15 21.10 21.25 21.00 21.95 2,172,381 46,527,057 21.418 16.30 16.26 16.38 16.19 16.92 2,818,425 16.508 -2.98%
2011-02-23 0 21.80 21.80 21.85 21.80 22.20 1,317,460 28,860,201 21.906 16.80 16.80 16.84 16.80 17.11 1,709,259 16.885 -1.58%
2011-02-22 0 22.15 22.10 22.15 22.00 23.00 1,197,400 26,705,606 22.303 17.07 17.03 17.07 16.96 17.73 1,553,495 17.191 -4.11%
2011-02-21 0 23.10 22.90 23.10 22.80 23.40 2,551,013 59,045,741 23.146 17.80 17.65 17.80 17.57 18.04 3,309,659 17.840 0.22%
2011-02-18 0 23.05 23.00 23.10 22.75 23.60 9,355,969 213,965,758 22.869 17.77 17.73 17.80 17.54 18.19 12,138,340 17.627 1.54%
2011-02-17 0 22.70 22.65 22.70 22.60 22.85 1,923,896 43,768,541 22.750 17.50 17.46 17.50 17.42 17.61 2,496,043 17.535 0.67%
2011-02-16 0 22.55 22.55 22.60 22.50 22.85 999,895 22,617,775 22.620 17.38 17.38 17.42 17.34 17.61 1,297,254 17.435 -0.44%
2011-02-15 0 22.65 22.60 22.70 22.55 23.15 1,223,891 27,879,475 22.779 17.46 17.42 17.50 17.38 17.84 1,587,864 17.558 -1.52%
2011-02-14 0 23.00 23.05 23.10 22.45 23.10 856,401 19,520,419 22.794 17.73 17.77 17.80 17.30 17.80 1,111,086 17.569 2.45%
2011-02-11 0 22.45 22.40 22.45 22.00 22.45 1,833,806 40,731,459 22.211 17.30 17.27 17.30 16.96 17.30 2,379,161 17.120 0.22%
2011-02-10 0 22.40 22.30 22.40 22.30 23.45 6,629,800 150,943,480 22.767 17.27 17.19 17.27 17.19 18.07 8,601,436 17.549 -4.48%
2011-02-09 0 23.45 23.45 23.55 23.10 23.90 8,097,370 190,693,834 23.550 18.07 18.07 18.15 17.80 18.42 10,505,446 18.152 2.85%
2011-02-08 0 22.80 22.70 22.85 22.55 22.90 3,026,700 68,971,636 22.788 17.57 17.50 17.61 17.38 17.65 3,926,810 17.564 2.24%
2011-02-07 0 22.30 22.20 22.35 22.15 22.50 2,308,283 51,588,000 22.349 17.19 17.11 17.23 17.07 17.34 2,994,743 17.226 1.36%
2011-02-02 0 22.00 22.00 22.15 21.85 22.20 731,787 16,134,490 22.048 16.96 16.96 17.07 16.84 17.11 949,413 16.994 0.69%
2011-02-01 0 21.85 21.85 21.90 21.50 22.00 1,076,005 23,438,179 21.783 16.84 16.84 16.88 16.57 16.96 1,395,998 16.790 0.00%
2011-01-31 0 21.85 21.80 21.90 21.20 21.95 1,565,550 33,808,051 21.595 16.84 16.80 16.88 16.34 16.92 2,031,129 16.645 0.69%
2011-01-28 0 21.70 21.65 21.85 21.55 22.10 1,413,125 30,698,138 21.724 16.73 16.69 16.84 16.61 17.03 1,833,374 16.744 -0.91%
2011-01-27 0 21.90 21.85 22.00 21.70 22.20 2,096,075 45,917,486 21.906 16.88 16.84 16.96 16.73 17.11 2,719,427 16.885 -0.90%
2011-01-26 0 22.10 22.00 22.10 21.60 22.40 1,396,800 30,590,585 21.900 17.03 16.96 17.03 16.65 17.27 1,812,194 16.880 -0.45%
2011-01-25 0 22.20 22.10 22.20 22.10 22.55 2,125,800 47,450,930 22.321 17.11 17.03 17.11 17.03 17.38 2,757,991 17.205 0.00%
2011-01-24 0 22.20 22.20 22.40 21.50 22.55 3,169,329 69,917,051 22.061 17.11 17.11 17.27 16.57 17.38 4,111,856 17.004 3.50%
2011-01-21 0 21.45 21.50 21.55 21.30 22.00 3,299,711 71,012,469 21.521 16.53 16.57 16.61 16.42 16.96 4,281,012 16.588 -2.50%
2011-01-20 0 22.00 22.00 22.05 21.80 22.75 2,884,000 63,631,430 22.064 16.96 16.96 17.00 16.80 17.54 3,741,673 17.006 -2.87%
2011-01-19 0 22.65 22.60 22.65 22.50 23.30 4,429,560 100,361,382 22.657 17.46 17.42 17.46 17.34 17.96 5,746,867 17.464 -1.52%
2011-01-18 0 23.00 23.00 23.05 22.75 23.55 3,043,900 70,226,180 23.071 17.73 17.73 17.77 17.54 18.15 3,949,125 17.783 -1.50%
2011-01-17 0 23.35 23.35 23.50 23.20 23.60 2,586,387 60,439,141 23.368 18.00 18.00 18.11 17.88 18.19 3,355,552 18.012 -0.64%
2011-01-14 0 23.50 23.50 23.60 23.10 23.60 4,734,208 110,865,686 23.418 18.11 18.11 18.19 17.80 18.19 6,142,114 18.050 1.73%
2011-01-13 0 23.10 23.10 23.15 23.00 23.95 5,231,310 122,343,832 23.387 17.80 17.80 17.84 17.73 18.46 6,787,049 18.026 -1.70%
2011-01-12 0 23.50 23.45 23.50 23.30 24.00 4,746,402 111,537,613 23.499 18.11 18.07 18.11 17.96 18.50 6,157,934 18.113 0.00%
2011-01-11 0 23.50 23.50 23.55 23.40 24.05 3,794,600 89,730,150 23.647 18.11 18.11 18.15 18.04 18.54 4,923,076 18.226 -1.88%
2011-01-10 0 23.95 23.90 24.00 23.80 24.65 2,774,435 66,602,770 24.006 18.46 18.42 18.50 18.34 19.00 3,599,524 18.503 -2.64%
2011-01-07 0 24.60 24.50 24.60 24.35 25.15 2,179,557 53,794,546 24.681 18.96 18.88 18.96 18.77 19.39 2,827,735 19.024 -1.01%
2011-01-06 0 24.85 24.80 24.85 24.75 25.15 949,074 23,615,057 24.882 19.15 19.12 19.15 19.08 19.39 1,231,319 19.179 -0.40%
2011-01-05 0 24.95 24.90 25.10 24.90 25.50 2,089,900 52,402,904 25.074 19.23 19.19 19.35 19.19 19.65 2,711,415 19.327 -2.54%
2011-01-04 0 25.60 25.60 25.65 25.00 25.65 4,165,799 104,674,156 25.127 19.73 19.73 19.77 19.27 19.77 5,404,666 19.367 2.81%
2011-01-03 0 24.90 24.80 24.90 24.00 24.90 2,525,949 62,172,331 24.613 19.19 19.12 19.19 18.50 19.19 3,277,141 18.972 4.18%
2010-12-31 0 23.90 23.85 23.90 23.85 24.55 1,661,320 40,022,992 24.091 18.42 18.38 18.42 18.38 18.92 2,155,380 18.569 -1.85%
2010-12-30 0 24.35 24.30 24.45 23.80 24.50 1,833,240 44,534,783 24.293 18.77 18.73 18.85 18.34 18.88 2,378,427 18.724 2.10%
2010-12-29 0 23.85 23.85 23.90 23.75 24.05 1,311,365 31,294,595 23.864 18.38 18.38 18.42 18.31 18.54 1,701,352 18.394 0.21%
2010-12-28 0 23.80 23.70 23.75 23.65 24.20 1,466,316 35,039,847 23.897 18.34 18.27 18.31 18.23 18.65 1,902,384 18.419 -2.46%
2010-12-24 0 24.40 24.40 24.55 24.15 24.55 286,282 6,961,698 24.318 18.81 18.81 18.92 18.61 18.92 371,419 18.743 -0.41%
2010-12-23 0 24.50 24.50 24.65 24.20 24.65 760,847 18,615,954 24.467 18.88 18.88 19.00 18.65 19.00 987,115 18.859 0.62%
2010-12-22 0 24.35 24.35 24.50 24.20 24.75 1,041,119 25,460,986 24.455 18.77 18.77 18.88 18.65 19.08 1,350,737 18.850 -1.62%
2010-12-21 0 24.75 24.70 24.75 24.10 24.80 962,852 23,618,383 24.530 19.08 19.04 19.08 18.58 19.12 1,249,194 18.907 2.70%
2010-12-20 0 24.10 24.00 24.15 23.85 24.50 2,709,805 65,154,894 24.044 18.58 18.50 18.61 18.38 18.88 3,515,674 18.533 -1.03%
2010-12-17 0 24.35 24.35 24.40 24.20 24.85 3,276,015 80,455,282 24.559 18.77 18.77 18.81 18.65 19.15 4,250,269 18.929 1.04%
2010-12-16 0 24.10 24.00 24.05 24.00 24.90 4,232,400 103,020,275 24.341 18.58 18.50 18.54 18.50 19.19 5,491,073 18.761 -3.21%
2010-12-15 0 24.90 24.85 24.90 24.85 25.50 2,238,586 55,864,158 24.955 19.19 19.15 19.19 19.15 19.65 2,904,319 19.235 -2.35%
2010-12-14 0 25.50 25.45 25.55 24.80 25.65 4,810,300 121,099,299 25.175 19.65 19.62 19.69 19.12 19.77 6,240,835 19.404 3.03%
2010-12-13 0 24.75 24.80 24.85 24.45 25.85 6,046,600 150,908,572 24.958 19.08 19.12 19.15 18.85 19.92 7,844,798 19.237 -3.70%
2010-12-10 0 25.70 25.50 25.70 25.35 26.05 5,520,650 142,216,915 25.761 19.81 19.65 19.81 19.54 20.08 7,162,436 19.856 -0.58%
2010-12-09 0 25.85 25.65 25.85 25.60 26.65 3,232,487 83,897,282 25.954 19.92 19.77 19.92 19.73 20.54 4,193,796 20.005 -3.18%
2010-12-08 0 26.70 26.65 26.75 26.50 27.60 1,693,300 45,477,735 26.857 20.58 20.54 20.62 20.43 21.27 2,196,870 20.701 -2.55%
2010-12-07 0 27.40 27.35 27.40 27.05 27.70 1,592,987 43,480,132 27.295 21.12 21.08 21.12 20.85 21.35 2,066,725 21.038 -2.14%
2010-12-06 0 28.00 27.75 28.00 27.20 28.35 2,799,385 77,150,556 27.560 21.58 21.39 21.58 20.97 21.85 3,631,894 21.243 1.82%
2010-12-03 0 27.50 27.40 27.50 26.50 27.70 2,154,489 58,495,220 27.150 21.20 21.12 21.20 20.43 21.35 2,795,212 20.927 4.36%
2010-12-02 0 26.35 26.30 26.50 25.90 26.60 3,927,981 102,960,717 26.212 20.31 20.27 20.43 19.96 20.50 5,096,123 20.204 1.35%
2010-12-01 0 26.00 25.90 26.00 25.60 26.00 2,098,966 54,441,970 25.938 20.04 19.96 20.04 19.73 20.04 2,723,177 19.992 0.39%
2010-11-30 0 25.90 25.85 26.00 25.85 26.65 4,268,854 111,899,363 26.213 19.96 19.92 20.04 19.92 20.54 5,538,368 20.204 -2.63%
2010-11-29 0 26.60 26.55 26.60 26.40 27.10 2,376,300 63,650,660 26.786 20.50 20.46 20.50 20.35 20.89 3,082,988 20.646 0.19%
2010-11-26 0 26.55 26.40 26.60 26.05 27.20 5,663,873 150,879,279 26.639 20.46 20.35 20.50 20.08 20.97 7,348,252 20.533 -1.48%
2010-11-25 0 26.95 26.90 26.95 26.80 27.25 3,710,100 100,026,621 26.961 20.77 20.73 20.77 20.66 21.00 4,813,446 20.781 -0.92%
2010-11-24 0 27.20 26.95 27.15 26.80 27.75 2,957,621 80,162,611 27.104 20.97 20.77 20.93 20.66 21.39 3,837,188 20.891 -1.45%
2010-11-23 0 27.60 27.50 27.70 27.50 28.15 966,800 26,840,380 27.762 21.27 21.20 21.35 21.20 21.70 1,254,317 21.398 -1.60%
2010-11-22 0 28.05 28.15 28.20 27.90 28.30 589,800 16,560,020 28.077 21.62 21.70 21.74 21.50 21.81 765,201 21.641 -0.88%
2010-11-19 0 28.30 28.15 28.25 28.10 28.70 1,121,328 31,741,181 28.307 21.81 21.70 21.77 21.66 22.12 1,454,800 21.818 -0.70%
2010-11-18 0 28.50 28.45 28.50 28.40 28.65 1,098,513 31,287,642 28.482 21.97 21.93 21.97 21.89 22.08 1,425,200 21.953 0.35%
2010-11-17 0 28.40 28.25 28.50 27.95 28.60 1,778,639 50,629,830 28.465 21.89 21.77 21.97 21.54 22.04 2,307,588 21.941 -0.35%
2010-11-16 0 28.50 28.05 28.10 27.90 28.80 2,572,600 72,975,145 28.366 21.97 21.62 21.66 21.50 22.20 3,337,665 21.864 -1.04%
2010-11-15 0 28.80 28.75 28.80 28.30 28.95 1,304,345 37,554,254 28.792 22.20 22.16 22.20 21.81 22.31 1,692,244 22.192 -0.17%
2010-11-12 0 28.85 28.75 28.85 28.65 29.40 3,013,648 87,502,138 29.035 22.24 22.16 22.24 22.08 22.66 3,909,877 22.380 -0.17%
2010-11-11 0 28.90 28.85 28.90 28.55 29.20 3,334,573 96,020,101 28.795 22.28 22.24 22.28 22.01 22.51 4,326,241 22.195 0.70%
2010-11-10 0 28.70 28.45 28.50 28.30 28.80 2,034,549 58,164,160 28.588 22.12 21.93 21.97 21.81 22.20 2,639,603 22.035 0.00%
2010-11-09 0 28.70 28.55 28.70 28.55 29.10 1,140,400 32,742,440 28.711 22.12 22.01 22.12 22.01 22.43 1,479,543 22.130 -1.54%
2010-11-08 0 29.15 28.95 29.00 28.45 29.20 2,836,388 81,951,948 28.893 22.47 22.31 22.35 21.93 22.51 3,679,901 22.270 1.57%
2010-11-05 0 28.70 28.65 28.70 28.30 29.15 1,761,890 50,681,443 28.765 22.12 22.08 22.12 21.81 22.47 2,285,858 22.172 0.53%
2010-11-04 0 28.55 28.50 28.55 28.50 29.10 996,058 28,628,019 28.741 22.01 21.97 22.01 21.97 22.43 1,292,276 22.153 -1.04%
2010-11-03 0 28.85 28.90 28.95 28.30 30.00 2,770,400 80,778,760 29.158 22.24 22.28 22.31 21.81 23.12 3,594,289 22.474 1.41%
2010-11-02 0 28.45 28.40 28.45 28.25 28.80 2,213,819 63,000,932 28.458 21.93 21.89 21.93 21.77 22.20 2,872,186 21.935 0.00%
2010-11-01 0 28.45 28.40 28.45 28.10 28.80 2,449,000 69,690,217 28.457 21.93 21.89 21.93 21.66 22.20 3,177,308 21.934 -0.18%
2010-10-29 0 28.50 28.40 28.50 28.10 29.00 2,238,220 63,784,950 28.498 21.97 21.89 21.97 21.66 22.35 2,903,844 21.966 -1.72%
2010-10-28 0 29.00 28.95 29.00 27.85 29.10 2,029,970 58,181,679 28.661 22.35 22.31 22.35 21.47 22.43 2,633,663 22.092 2.84%
2010-10-27 0 28.20 28.15 28.20 28.10 29.45 2,245,119 64,173,083 28.583 21.74 21.70 21.74 21.66 22.70 2,912,795 22.031 -3.09%
2010-10-26 0 29.10 29.10 29.15 29.00 29.85 1,230,633 35,939,519 29.204 22.43 22.43 22.47 22.35 23.01 1,596,611 22.510 -2.18%
2010-10-25 0 29.75 29.60 29.80 29.25 29.80 1,142,353 33,906,614 29.681 22.93 22.82 22.97 22.55 22.97 1,482,077 22.878 -0.34%
2010-10-22 0 29.85 29.85 29.95 29.40 31.00 2,992,056 89,763,226 30.001 23.01 23.01 23.08 22.66 23.89 3,881,863 23.124 -0.50%
2010-10-21 0 30.00 29.95 30.00 29.50 30.40 3,783,800 113,205,200 29.918 23.12 23.08 23.12 22.74 23.43 4,909,064 23.060 0.33%
2010-10-20 0 29.90 29.90 30.00 27.90 30.00 4,744,276 139,144,057 29.329 23.05 23.05 23.12 21.50 23.12 6,155,176 22.606 4.55%
2010-10-19 0 28.60 28.45 28.60 28.10 28.60 443,207 12,580,454 28.385 22.04 21.93 22.04 21.66 22.04 575,012 21.879 -0.35%
2010-10-18 0 28.70 28.45 28.60 27.70 28.95 1,843,000 52,074,664 28.255 22.12 21.93 22.04 21.35 22.31 2,391,090 21.779 0.17%
2010-10-15 0 28.65 28.40 28.65 28.40 29.50 3,000,928 86,682,192 28.885 22.08 21.89 22.08 21.89 22.74 3,893,374 22.264 0.17%
2010-10-14 0 28.60 28.50 28.60 27.80 28.60 24,330,400 663,053,848 27.252 22.04 21.97 22.04 21.43 22.04 31,566,016 21.005 3.62%
2010-10-13 0 27.60 27.60 27.65 27.50 28.00 1,645,402 45,656,404 27.748 21.27 21.27 21.31 21.20 21.58 2,134,728 21.387 0.73%
2010-10-12 0 27.40 27.35 27.40 26.70 27.40 1,577,127 42,963,251 27.241 21.12 21.08 21.12 20.58 21.12 2,046,149 20.997 1.29%
2010-10-11 0 27.05 27.00 27.05 26.75 27.10 1,565,883 42,215,186 26.959 20.85 20.81 20.85 20.62 20.89 2,031,561 20.780 1.12%
2010-10-08 0 26.75 26.60 26.75 26.50 27.20 1,981,980 53,310,595 26.898 20.62 20.50 20.62 20.43 20.97 2,571,401 20.732 -1.11%
2010-10-07 0 27.05 26.95 27.10 26.75 27.20 2,785,161 75,027,555 26.938 20.85 20.77 20.89 20.62 20.97 3,613,440 20.763 0.00%
2010-10-06 0 27.05 26.95 27.00 26.50 27.10 3,124,753 84,022,705 26.889 20.85 20.77 20.81 20.43 20.89 4,054,023 20.726 3.24%
2010-10-05 0 26.20 26.20 26.25 25.75 26.55 2,827,067 73,981,060 26.169 20.19 20.19 20.23 19.85 20.46 3,667,808 20.170 -0.38%
2010-10-04 0 26.30 26.25 26.30 26.20 26.80 2,312,217 61,195,466 26.466 20.27 20.23 20.27 20.19 20.66 2,999,847 20.400 0.96%
2010-09-30 0 26.05 26.00 26.05 25.65 26.30 2,310,685 60,048,377 25.987 20.08 20.04 20.08 19.77 20.27 2,997,859 20.030 0.77%
2010-09-29 0 25.85 25.85 25.90 25.65 26.20 2,689,576 69,625,643 25.887 19.92 19.92 19.96 19.77 20.19 3,489,429 19.953 0.98%
2010-09-28 0 25.60 25.55 25.60 25.45 25.85 1,450,931 37,259,997 25.680 19.73 19.69 19.73 19.62 19.92 1,882,423 19.794 -1.92%
2010-09-27 0 26.10 26.05 26.10 25.35 26.20 2,582,432 66,798,428 25.866 20.12 20.08 20.12 19.54 20.19 3,350,421 19.937 2.96%
2010-09-24 0 25.35 25.30 25.35 25.00 26.20 5,445,120 137,678,688 25.285 19.54 19.50 19.54 19.27 20.19 7,064,444 19.489 -4.16%
2010-09-22 0 26.45 26.40 26.50 26.35 26.80 1,342,700 35,549,569 26.476 20.39 20.35 20.43 20.31 20.66 1,742,005 20.407 -0.19%
2010-09-21 0 26.50 26.50 26.60 26.20 27.00 1,718,620 45,666,263 26.571 20.43 20.43 20.50 20.19 20.81 2,229,720 20.481 -0.19%
2010-09-20 0 26.55 26.50 26.55 26.20 26.70 459,258 12,152,640 26.461 20.46 20.43 20.46 20.19 20.58 595,837 20.396 -0.93%
2010-09-17 0 26.80 26.70 26.85 26.65 27.00 808,234 21,661,656 26.801 20.66 20.58 20.70 20.54 20.81 1,048,595 20.658 0.37%
2010-09-16 0 26.70 26.70 26.90 26.10 27.00 1,763,000 47,069,012 26.698 20.58 20.58 20.73 20.12 20.81 2,287,298 20.578 0.75%
2010-09-15 0 26.50 26.50 26.65 26.30 27.10 1,855,452 49,708,978 26.791 20.43 20.43 20.54 20.27 20.89 2,407,245 20.650 -2.21%
2010-09-14 0 27.10 26.95 27.10 26.60 27.10 1,810,570 48,701,648 26.899 20.89 20.77 20.89 20.50 20.89 2,349,015 20.733 1.69%
2010-09-13 0 26.65 26.60 26.65 26.20 26.75 1,457,200 38,675,214 26.541 20.54 20.50 20.54 20.19 20.62 1,890,557 20.457 2.11%
2010-09-10 0 26.10 26.05 26.10 25.85 26.40 1,266,400 32,996,080 26.055 20.12 20.08 20.12 19.92 20.35 1,643,015 20.083 0.38%
2010-09-09 0 26.00 26.00 26.10 25.90 26.45 1,058,861 27,624,631 26.089 20.04 20.04 20.12 19.96 20.39 1,373,756 20.109 -1.52%
2010-09-08 0 26.40 26.40 26.45 25.70 26.50 1,876,783 49,213,475 26.222 20.35 20.35 20.39 19.81 20.43 2,434,919 20.212 0.00%
2010-09-07 0 26.40 26.25 26.35 25.65 26.50 1,813,200 47,569,840 26.235 20.35 20.23 20.31 19.77 20.43 2,352,427 20.222 1.34%
2010-09-06 0 26.05 26.05 26.10 25.65 26.15 2,407,871 62,605,939 26.001 20.08 20.08 20.12 19.77 20.16 3,123,948 20.041 1.36%
2010-09-03 0 25.70 25.60 25.70 25.05 25.80 1,819,455 46,393,206 25.498 19.81 19.73 19.81 19.31 19.89 2,360,543 19.654 1.18%
2010-09-02 0 25.40 25.40 25.45 24.90 25.70 3,763,969 94,713,920 25.163 19.58 19.58 19.62 19.19 19.81 4,883,335 19.395 0.00%
2010-09-01 0 25.40 25.25 25.40 24.00 25.40 4,987,771 122,587,243 24.578 19.58 19.46 19.58 18.50 19.58 6,471,084 18.944 5.18%
2010-08-31 0 24.15 24.05 24.20 23.40 24.20 2,729,480 65,423,813 23.969 18.61 18.54 18.65 18.04 18.65 3,541,200 18.475 1.47%
2010-08-30 0 23.80 23.85 23.90 23.50 23.95 1,468,779 34,912,705 23.770 18.34 18.38 18.42 18.11 18.46 1,905,579 18.321 0.63%
2010-08-27 0 23.65 23.65 23.70 23.10 23.80 6,077,369 142,150,261 23.390 18.23 18.23 18.27 17.80 18.34 7,884,717 18.029 -0.63%
2010-08-26 0 23.80 23.75 23.80 23.05 23.85 2,495,704 58,746,420 23.539 18.34 18.31 18.34 17.77 18.38 3,237,901 18.143 2.15%
2010-08-25 0 23.30 23.25 23.35 23.15 23.85 2,908,960 67,841,322 23.322 17.96 17.92 18.00 17.84 18.38 3,774,055 17.976 -2.31%
2010-08-24 0 23.85 23.80 23.85 23.65 23.95 972,412 23,174,286 23.832 18.38 18.34 18.38 18.23 18.46 1,261,598 18.369 -0.42%
2010-08-23 0 23.95 23.95 24.00 23.75 24.10 2,045,258 49,054,563 23.985 18.46 18.46 18.50 18.31 18.58 2,653,497 18.487 -0.21%
2010-08-20 0 24.00 23.95 24.00 23.65 24.15 2,735,939 65,412,469 23.909 18.50 18.46 18.50 18.23 18.61 3,549,580 18.428 1.05%
2010-08-19 0 23.75 23.70 23.75 23.60 24.00 7,390,976 175,800,896 23.786 18.31 18.27 18.31 18.19 18.50 9,588,978 18.334 0.85%
2010-08-18 0 23.55 23.55 23.60 23.50 24.75 11,242,676 267,247,363 23.771 18.15 18.15 18.19 18.11 19.08 14,586,135 18.322 -5.42%
2010-08-17 0 24.90 24.90 24.95 24.50 26.35 4,692,528 118,018,605 25.150 19.19 19.19 19.23 18.88 20.31 6,088,039 19.385 -5.68%
2010-08-16 0 26.40 26.35 26.40 26.05 26.50 537,559 14,178,522 26.376 20.35 20.31 20.35 20.08 20.43 697,424 20.330 1.34%
2010-08-13 0 26.05 26.05 26.15 25.70 26.60 474,184 12,438,392 26.231 20.08 20.08 20.16 19.81 20.50 615,202 20.218 1.76%
2010-08-12 0 25.60 25.55 25.80 25.55 26.00 650,743 16,749,879 25.740 19.73 19.69 19.89 19.69 20.04 844,267 19.840 -2.10%
2010-08-11 0 26.15 26.10 26.20 25.80 26.65 695,530 18,130,145 26.067 20.16 20.12 20.19 19.89 20.54 902,374 20.092 -0.19%
2010-08-10 0 26.20 26.20 26.25 26.15 27.00 723,200 19,172,810 26.511 20.19 20.19 20.23 20.16 20.81 938,272 20.434 -3.32%
2010-08-09 0 27.10 26.95 27.10 26.80 27.10 527,200 14,227,890 26.988 20.89 20.77 20.89 20.66 20.89 683,984 20.801 0.74%
2010-08-06 0 26.90 26.95 27.00 26.70 27.00 436,073 11,697,355 26.824 20.73 20.77 20.81 20.58 20.81 565,757 20.676 0.19%
2010-08-05 0 26.85 26.75 26.85 26.70 27.10 643,393 17,288,345 26.871 20.70 20.62 20.70 20.58 20.89 834,732 20.711 -0.37%
2010-08-04 0 26.95 26.95 27.00 26.60 27.30 661,792 17,791,899 26.884 20.77 20.77 20.81 20.50 21.04 858,602 20.722 -0.37%
2010-08-03 0 27.05 26.90 27.05 26.30 27.15 2,019,346 54,291,112 26.885 20.85 20.73 20.85 20.27 20.93 2,619,879 20.723 2.08%
2010-08-02 0 26.50 26.45 26.50 26.30 26.65 576,745 15,264,418 26.466 20.43 20.39 20.43 20.27 20.54 748,263 20.400 1.15%
2010-07-30 0 26.20 26.20 26.25 25.65 26.35 939,493 24,586,320 26.170 20.19 20.19 20.23 19.77 20.31 1,218,889 20.171 0.77%
2010-07-29 0 26.00 25.80 26.10 25.65 26.40 1,059,319 27,428,235 25.892 20.04 19.89 20.12 19.77 20.35 1,374,350 19.957 -1.52%
2010-07-28 0 26.40 26.25 26.30 26.15 26.55 1,366,350 36,034,412 26.373 20.35 20.23 20.27 20.16 20.46 1,772,689 20.328 -0.19%
2010-07-27 0 26.45 26.40 26.50 26.20 26.60 942,134 24,904,382 26.434 20.39 20.35 20.43 20.19 20.50 1,222,315 20.375 -0.19%
2010-07-26 0 26.50 26.45 26.60 26.35 26.85 535,526 14,238,974 26.589 20.43 20.39 20.50 20.31 20.70 694,786 20.494 0.38%
2010-07-23 0 26.40 26.35 26.50 26.20 26.50 2,267,850 59,412,743 26.198 20.35 20.31 20.43 20.19 20.43 2,942,286 20.193 1.15%
2010-07-22 0 26.10 26.10 26.15 25.55 26.10 1,045,850 27,130,868 25.941 20.12 20.12 20.16 19.69 20.12 1,356,875 19.995 -0.76%
2010-07-21 0 26.30 26.25 26.35 25.75 26.45 1,260,853 32,800,756 26.015 20.27 20.23 20.31 19.85 20.39 1,635,818 20.052 1.54%
2010-07-20 0 25.90 25.80 25.90 25.20 26.00 784,700 20,259,610 25.818 19.96 19.89 19.96 19.42 20.04 1,018,062 19.900 2.17%
2010-07-19 0 25.35 25.45 25.50 25.20 25.75 1,077,600 27,507,170 25.526 19.54 19.62 19.65 19.42 19.85 1,398,067 19.675 -0.78%
2010-07-16 0 25.55 25.55 25.60 25.10 25.65 944,190 24,098,845 25.523 19.69 19.69 19.73 19.35 19.77 1,224,983 19.673 0.79%
2010-07-15 0 25.35 25.35 25.40 25.10 26.00 2,863,000 73,525,595 25.681 19.54 19.54 19.58 19.35 20.04 3,714,427 19.795 -1.93%
2010-07-14 0 25.85 25.90 25.95 25.55 26.60 552,300 14,430,096 26.127 19.92 19.96 20.00 19.69 20.50 716,548 20.138 -0.39%
2010-07-13 0 25.95 25.90 26.10 25.25 26.20 4,599,018 118,445,388 25.754 20.00 19.96 20.12 19.46 20.19 5,966,720 19.851 2.17%
2010-07-12 0 25.40 25.40 25.45 25.25 26.85 3,082,431 79,385,037 25.754 19.58 19.58 19.62 19.46 20.70 3,999,115 19.851 -5.58%
2010-07-09 0 26.90 26.95 27.00 26.20 27.25 2,007,600 53,788,430 26.792 20.73 20.77 20.81 20.19 21.00 2,604,640 20.651 1.51%
2010-07-08 0 26.50 26.10 26.50 25.95 26.80 1,614,323 42,387,528 26.257 20.43 20.12 20.43 20.00 20.66 2,094,406 20.238 2.71%
2010-07-07 0 25.80 25.95 26.00 25.10 26.00 1,037,600 26,576,301 25.613 19.89 20.00 20.04 19.35 20.04 1,346,172 19.742 1.18%
2010-07-06 0 25.50 25.45 25.50 24.10 25.55 1,142,999 28,684,289 25.096 19.65 19.62 19.65 18.58 19.69 1,482,915 19.343 4.51%
2010-07-05 0 24.40 24.35 24.40 24.40 25.00 612,888 15,079,172 24.603 18.81 18.77 18.81 18.81 19.27 795,155 18.964 -2.79%
2010-07-02 0 25.10 25.10 25.15 24.55 25.70 1,115,009 27,956,163 25.073 19.35 19.35 19.39 18.92 19.81 1,446,601 19.325 -1.76%
2010-06-30 0 25.55 25.40 25.55 24.10 25.55 1,954,290 48,761,011 24.951 19.69 19.58 19.69 18.58 19.69 2,535,476 19.232 4.29%
2010-06-29 0 24.50 24.40 24.50 24.30 25.90 2,209,225 54,790,340 24.801 18.88 18.81 18.88 18.73 19.96 2,866,226 19.116 -4.85%
2010-06-28 0 25.75 25.75 25.90 25.60 26.50 533,800 13,843,730 25.934 19.85 19.85 19.96 19.73 20.43 692,547 19.990 -2.09%
2010-06-25 0 26.30 26.30 26.40 26.10 26.60 967,249 25,590,859 26.457 20.27 20.27 20.35 20.12 20.50 1,254,899 20.393 -1.13%
2010-06-24 0 26.60 26.55 26.60 26.30 26.60 1,520,964 40,266,704 26.474 20.50 20.46 20.50 20.27 20.50 1,973,283 20.406 0.76%
2010-06-23 0 26.40 26.30 26.35 26.30 27.00 961,799 25,458,462 26.470 20.35 20.27 20.31 20.27 20.81 1,247,828 20.402 -2.04%
2010-06-22 0 26.95 26.95 27.00 26.80 27.45 1,168,800 31,618,490 27.052 20.77 20.77 20.81 20.66 21.16 1,516,389 20.851 -1.10%
2010-06-21 0 27.25 27.25 27.45 25.85 27.50 4,573,400 123,005,780 26.896 21.00 21.00 21.16 19.92 21.20 5,933,483 20.731 2.83%
2010-06-18 0 26.50 26.40 26.50 26.10 26.50 718,122 18,889,251 26.304 20.43 20.35 20.43 20.12 20.43 931,684 20.274 1.15%
2010-06-17 0 26.20 26.20 26.25 25.65 26.35 1,213,553 31,591,213 26.032 20.19 20.19 20.23 19.77 20.31 1,574,451 20.065 0.58%
2010-06-15 0 26.05 26.05 26.10 25.80 26.25 1,710,000 44,685,880 26.132 20.08 20.08 20.12 19.89 20.23 2,218,537 20.142 -0.19%
2010-06-14 0 26.10 26.10 26.15 26.00 26.30 1,423,000 37,219,390 26.156 20.12 20.12 20.16 20.04 20.27 1,846,186 20.160 0.00%
2010-06-11 0 26.10 26.10 26.15 25.70 26.30 2,135,994 55,694,252 26.074 20.12 20.12 20.16 19.81 20.27 2,771,217 20.097 2.35%
2010-06-10 0 25.50 25.50 25.70 25.30 25.70 2,713,400 69,195,590 25.501 19.65 19.65 19.81 19.50 19.81 3,520,338 19.656 0.59%
2010-06-09 0 25.35 25.20 25.40 24.85 25.40 1,510,150 37,856,025 25.068 19.54 19.42 19.58 19.15 19.58 1,959,253 19.322 0.20%
2010-06-08 0 25.30 25.05 25.40 24.65 25.40 538,231 13,457,453 25.003 19.50 19.31 19.58 19.00 19.58 698,295 19.272 2.02%
2010-06-07 0 24.80 24.80 24.85 24.10 24.85 1,291,159 31,709,448 24.559 19.12 19.12 19.15 18.58 19.15 1,675,137 18.929 -1.39%
2010-06-04 0 25.15 25.15 25.40 24.85 25.50 1,175,400 29,512,380 25.108 19.39 19.39 19.58 19.15 19.65 1,524,952 19.353 0.00%
2010-06-03 0 25.15 25.00 25.20 24.70 25.25 1,919,663 47,945,854 24.976 19.39 19.27 19.42 19.04 19.46 2,490,551 19.251 1.82%
2010-06-02 0 24.70 24.70 24.75 24.55 25.40 957,400 23,682,450 24.736 19.04 19.04 19.08 18.92 19.58 1,242,121 19.066 -1.98%
2010-06-01 0 25.20 25.15 25.50 24.55 25.50 1,685,600 42,381,050 25.143 19.42 19.39 19.65 18.92 19.65 2,186,880 19.380 0.20%
2010-05-31 0 25.15 25.10 25.15 24.90 25.50 1,807,800 45,573,720 25.209 19.39 19.35 19.39 19.19 19.65 2,345,422 19.431 0.00%
2010-05-28 0 25.15 24.90 25.30 24.65 26.00 1,906,637 48,107,185 25.231 19.39 19.19 19.50 19.00 20.04 2,473,652 19.448 -0.59%
2010-05-27 0 25.30 25.00 25.15 23.70 25.80 2,556,616 62,932,939 24.616 19.50 19.27 19.39 18.27 19.89 3,316,928 18.973 4.33%
2010-05-26 0 24.25 24.25 24.30 23.05 24.40 1,928,625 45,571,066 23.629 18.69 18.69 18.73 17.77 18.81 2,502,179 18.213 4.53%
2010-05-25 0 23.20 23.15 23.20 23.10 24.25 1,769,708 41,692,259 23.559 17.88 17.84 17.88 17.80 18.69 2,296,001 18.159 -5.31%
2010-05-24 0 24.50 24.40 24.55 23.60 24.70 1,413,129 34,469,450 24.392 18.88 18.81 18.92 18.19 19.04 1,833,379 18.801 2.51%
2010-05-20 0 23.90 23.85 23.95 23.70 24.90 2,150,779 51,911,105 24.136 18.42 18.38 18.46 18.27 19.19 2,790,399 18.603 0.00%
2010-05-19 0 23.90 23.90 23.95 23.80 24.95 2,014,829 48,810,552 24.226 18.42 18.42 18.46 18.34 19.23 2,614,019 18.673 -5.35%
2010-05-18 0 25.25 25.20 25.30 24.55 25.30 1,025,512 25,563,030 24.927 19.46 19.42 19.50 18.92 19.50 1,330,489 19.213 -0.20%
2010-05-17 0 25.30 25.10 25.30 25.00 25.50 1,572,400 39,630,910 25.204 19.50 19.35 19.50 19.27 19.65 2,040,016 19.427 -0.78%
2010-05-14 0 25.50 25.50 25.55 25.45 25.75 3,309,731 84,720,288 25.597 19.65 19.65 19.69 19.62 19.85 4,294,012 19.730 -2.30%
2010-05-13 0 26.10 26.10 26.15 24.85 26.45 1,931,412 49,164,066 25.455 20.12 20.12 20.16 19.15 20.39 2,505,794 19.620 5.24%
2010-05-12 0 24.80 24.75 24.80 24.55 25.45 1,630,671 40,529,637 24.855 19.12 19.08 19.12 18.92 19.62 2,115,616 19.157 -0.40%
2010-05-11 0 24.90 24.90 24.95 24.70 25.50 3,558,198 89,215,342 25.073 19.19 19.19 19.23 19.04 19.65 4,616,370 19.326 1.22%
2010-05-10 0 24.60 24.45 24.60 24.10 25.00 6,724,685 164,983,229 24.534 18.96 18.85 18.96 18.58 19.27 8,724,539 18.910 0.41%
2010-05-07 0 24.50 24.35 24.65 24.00 25.30 4,761,078 117,740,342 24.730 18.88 18.77 19.00 18.50 19.50 6,176,975 19.061 -1.41%
2010-05-06 0 24.85 24.85 24.90 23.75 25.90 3,481,920 86,819,227 24.934 19.15 19.15 19.19 18.31 19.96 4,517,408 19.219 -2.17%
2010-05-05 0 25.40 25.35 25.40 25.10 25.70 4,899,930 125,182,507 25.548 19.58 19.54 19.58 19.35 19.81 6,357,120 19.692 0.00%
2010-05-04 0 25.40 25.35 25.40 25.30 26.45 1,854,065 48,024,646 25.902 19.58 19.54 19.58 19.50 20.39 2,405,445 19.965 -0.59%
2010-05-03 0 25.55 25.50 25.65 25.30 25.95 2,445,240 62,491,729 25.556 19.69 19.65 19.77 19.50 20.00 3,172,430 19.698 -1.92%
2010-04-30 0 26.05 26.00 26.30 25.90 27.00 2,505,776 65,892,101 26.296 20.08 20.04 20.27 19.96 20.81 3,250,969 20.268 0.58%
2010-04-29 0 25.90 25.85 25.90 25.65 26.35 1,137,308 29,535,311 25.969 19.96 19.92 19.96 19.77 20.31 1,475,532 20.017 0.39%
2010-04-28 0 25.80 25.75 25.95 25.60 26.05 1,917,700 49,413,395 25.767 19.89 19.85 20.00 19.73 20.08 2,488,005 19.861 -3.01%
2010-04-27 0 26.60 26.55 26.60 26.35 27.50 2,410,800 64,707,530 26.841 20.50 20.46 20.50 20.31 21.20 3,127,748 20.688 -3.80%
2010-04-26 0 27.65 27.50 27.60 27.05 27.80 1,418,645 39,015,837 27.502 21.31 21.20 21.27 20.85 21.43 1,840,536 21.198 1.84%
2010-04-23 0 27.15 27.10 27.15 26.90 27.45 1,096,169 29,819,689 27.204 20.93 20.89 20.93 20.73 21.16 1,422,159 20.968 0.56%
2010-04-22 0 27.00 26.95 27.00 26.75 27.15 1,034,866 27,880,422 26.941 20.81 20.77 20.81 20.62 20.93 1,342,625 20.766 -0.92%
2010-04-21 0 27.25 27.25 27.30 26.80 27.50 2,399,510 65,226,576 27.183 21.00 21.00 21.04 20.66 21.20 3,113,100 20.952 -0.18%
2010-04-20 0 27.30 27.30 27.35 27.00 27.70 1,258,800 34,394,500 27.323 21.04 21.04 21.08 20.81 21.35 1,633,154 21.060 0.74%
2010-04-19 0 27.10 27.05 27.15 26.85 27.40 1,345,239 36,646,260 27.241 20.89 20.85 20.93 20.70 21.12 1,745,300 20.997 -3.21%
2010-04-16 0 28.00 27.80 28.10 27.45 28.70 2,140,514 59,420,456 27.760 21.58 21.43 21.66 21.16 22.12 2,777,081 21.397 -3.11%
2010-04-15 0 28.90 28.80 28.90 28.50 29.00 818,687 23,542,271 28.756 22.28 22.20 22.28 21.97 22.35 1,062,156 22.165 0.35%
2010-04-14 0 28.80 28.55 28.80 28.20 29.00 1,082,555 31,138,090 28.764 22.20 22.01 22.20 21.74 22.35 1,404,496 22.170 1.59%
2010-04-13 0 28.35 28.30 28.40 27.90 29.20 2,123,585 60,266,997 28.380 21.85 21.81 21.89 21.50 22.51 2,755,118 21.875 -1.22%
2010-04-12 0 28.70 28.60 28.75 28.25 29.70 3,201,062 93,267,156 29.136 22.12 22.04 22.16 21.77 22.89 4,153,026 22.458 0.00%
2010-04-09 0 28.70 28.55 28.75 28.50 29.05 1,033,532 29,653,463 28.691 22.12 22.01 22.16 21.97 22.39 1,340,894 22.115 -0.17%
2010-04-08 0 28.75 28.70 28.75 28.25 29.40 2,473,748 71,102,291 28.743 22.16 22.12 22.16 21.77 22.66 3,209,416 22.154 -1.20%
2010-04-07 0 29.10 29.00 29.10 26.70 29.15 7,317,706 207,018,318 28.290 22.43 22.35 22.43 20.58 22.47 9,493,918 21.805 10.44%
2010-04-01 0 26.35 26.30 26.35 26.15 26.80 6,567,265 173,417,914 26.406 20.31 20.27 20.31 20.16 20.66 8,520,303 20.353 -2.95%
2010-03-31 0 27.15 27.05 27.20 27.05 28.50 5,424,636 150,335,479 27.713 20.93 20.85 20.97 20.85 21.97 7,037,868 21.361 -6.38%
2010-03-30 0 29.00 28.90 29.00 28.40 29.55 3,920,400 113,979,170 29.073 22.35 22.28 22.35 21.89 22.78 5,086,287 22.409 1.40%
2010-03-29 0 28.60 28.60 28.70 28.50 29.00 1,676,672 48,292,253 28.802 22.04 22.04 22.12 21.97 22.35 2,175,297 22.200 -0.52%
2010-03-26 0 28.75 28.65 28.80 28.30 28.85 1,874,417 53,502,907 28.544 22.16 22.08 22.20 21.81 22.24 2,431,850 22.001 -0.52%
2010-03-25 0 28.90 28.90 28.95 27.60 28.95 1,768,660 50,255,931 28.415 22.28 22.28 22.31 21.27 22.31 2,294,642 21.901 1.40%
2010-03-24 0 28.50 28.35 28.50 28.10 28.75 2,405,865 68,448,942 28.451 21.97 21.85 21.97 21.66 22.16 3,121,345 21.929 0.35%
2010-03-23 0 28.40 28.35 28.50 27.80 29.90 3,424,838 97,180,704 28.375 21.89 21.85 21.97 21.43 23.05 4,443,350 21.871 -4.05%
2010-03-22 0 29.60 29.55 29.70 29.20 30.60 4,849,000 145,254,451 29.956 22.82 22.78 22.89 22.51 23.59 6,291,044 23.089 -1.17%
2010-03-19 0 29.95 29.70 29.90 29.00 30.00 5,444,466 161,918,128 29.740 23.08 22.89 23.05 22.35 23.12 7,063,595 22.923 3.63%
2010-03-18 0 28.90 28.80 28.90 28.30 29.20 2,387,168 68,732,434 28.792 22.28 22.20 22.28 21.81 22.51 3,097,088 22.193 1.40%
2010-03-17 0 28.50 28.35 28.50 28.00 28.50 1,869,800 52,902,895 28.293 21.97 21.85 21.97 21.58 21.97 2,425,860 21.808 2.89%
2010-03-16 0 27.70 27.70 27.75 27.00 28.20 2,191,600 60,772,922 27.730 21.35 21.35 21.39 20.81 21.74 2,843,360 21.374 2.03%
2010-03-15 0 27.15 27.10 27.35 27.10 28.00 1,410,833 38,706,719 27.435 20.93 20.89 21.08 20.89 21.58 1,830,401 21.147 -3.21%
2010-03-12 0 28.05 28.00 28.10 27.85 28.20 2,952,921 82,810,112 28.043 21.62 21.58 21.66 21.47 21.74 3,831,090 21.615 0.72%
2010-03-11 0 27.85 27.85 27.90 27.50 28.05 2,821,400 78,543,025 27.838 21.47 21.47 21.50 21.20 21.62 3,660,456 21.457 0.91%
2010-03-10 0 27.60 27.25 27.60 27.25 28.05 2,347,788 65,410,511 27.860 21.27 21.00 21.27 21.00 21.62 3,045,996 21.474 -0.90%
2010-03-09 0 27.85 27.90 27.95 26.50 28.20 4,014,475 110,840,213 27.610 21.47 21.50 21.54 20.43 21.74 5,208,339 21.281 4.31%
2010-03-08 0 26.70 26.60 26.80 26.00 26.95 3,101,584 81,334,898 26.224 20.58 20.50 20.66 20.04 20.77 4,023,964 20.213 2.30%
2010-03-05 0 26.10 26.10 26.15 24.45 26.50 4,677,421 120,027,749 25.661 20.12 20.12 20.16 18.85 20.43 6,068,439 19.779 7.19%
2010-03-04 0 24.35 24.35 24.40 24.05 24.40 1,263,068 30,707,608 24.312 18.77 18.77 18.81 18.54 18.81 1,638,692 18.739 0.83%
2010-03-03 0 24.15 24.05 24.20 23.95 24.45 2,912,600 70,046,616 24.050 18.61 18.54 18.65 18.46 18.85 3,778,778 18.537 -0.62%
2010-03-02 0 24.30 24.30 24.35 24.10 24.50 2,651,964 64,275,826 24.237 18.73 18.73 18.77 18.58 18.88 3,440,631 18.681 0.83%
2010-03-01 0 24.10 24.05 24.10 24.05 24.60 1,923,851 46,545,674 24.194 18.58 18.54 18.58 18.54 18.96 2,495,985 18.648 0.00%
2010-02-26 0 24.10 24.05 24.10 23.95 24.70 3,418,236 82,593,919 24.163 18.58 18.54 18.58 18.46 19.04 4,434,785 18.624 -0.82%
2010-02-25 0 24.30 24.30 24.35 23.90 25.25 5,839,868 142,485,090 24.399 18.73 18.73 18.77 18.42 19.46 7,576,586 18.806 -2.41%
2010-02-24 0 24.90 24.55 24.90 24.40 24.90 1,961,800 48,301,426 24.621 19.19 18.92 19.19 18.81 19.19 2,545,220 18.977 2.26%
2010-02-23 0 24.35 24.30 24.50 24.15 24.75 2,231,787 54,680,338 24.501 18.77 18.73 18.88 18.61 19.08 2,895,498 18.885 0.21%
2010-02-22 0 24.30 24.45 24.50 24.15 24.95 1,345,780 32,983,746 24.509 18.73 18.85 18.88 18.61 19.23 1,746,001 18.891 1.46%
2010-02-19 0 23.95 23.95 24.00 23.80 24.25 1,132,196 27,130,215 23.962 18.46 18.46 18.50 18.34 18.69 1,468,900 18.470 -0.42%
2010-02-18 0 24.05 24.00 24.10 23.90 24.75 722,244 17,451,830 24.163 18.54 18.50 18.58 18.42 19.08 937,032 18.625 -1.84%
2010-02-17 0 24.50 24.30 24.50 24.10 24.80 3,027,225 74,083,104 24.472 18.88 18.73 18.88 18.58 19.12 3,927,491 18.863 2.08%
2010-02-12 0 24.00 24.00 24.05 23.95 24.80 1,363,189 32,921,100 24.150 18.50 18.50 18.54 18.46 19.12 1,768,588 18.614 0.42%
2010-02-11 0 23.90 23.90 24.00 23.35 24.50 2,527,400 60,121,943 23.788 18.42 18.42 18.50 18.00 18.88 3,279,023 18.335 0.42%
2010-02-10 0 23.80 23.65 23.90 23.10 24.50 5,977,303 143,350,507 23.982 18.34 18.23 18.42 17.80 18.88 7,754,893 18.485 6.73%
2010-02-09 0 22.30 22.30 22.40 21.65 22.90 2,723,200 60,683,983 22.284 17.19 17.19 17.27 16.69 17.65 3,533,052 17.176 -1.98%
2010-02-08 0 22.75 22.70 22.75 22.45 23.50 896,046 20,412,779 22.781 17.54 17.50 17.54 17.30 18.11 1,162,521 17.559 -1.52%
2010-02-05 0 23.10 23.00 23.05 22.90 23.75 1,064,086 24,745,331 23.255 17.80 17.73 17.77 17.65 18.31 1,380,534 17.924 -3.14%
2010-02-04 0 23.85 23.80 23.85 23.80 25.15 4,495,406 108,738,582 24.189 18.38 18.34 18.38 18.34 19.39 5,832,294 18.644 -4.98%
2010-02-03 0 25.10 25.10 25.15 24.50 25.15 1,468,154 36,635,171 24.953 19.35 19.35 19.39 18.88 19.39 1,904,768 19.233 2.66%
2010-02-02 0 24.45 24.10 24.45 24.00 25.00 717,443 17,445,812 24.317 18.85 18.58 18.85 18.50 19.27 930,803 18.743 -1.41%
2010-02-01 0 24.80 24.55 24.80 23.95 24.90 1,428,357 34,880,151 24.420 19.12 18.92 19.12 18.46 19.19 1,853,136 18.822 1.02%
2010-01-29 0 24.55 24.40 24.50 22.75 24.70 4,129,679 100,719,403 24.389 18.92 18.81 18.88 17.54 19.04 5,357,804 18.799 6.97%
2010-01-28 0 22.95 22.95 23.00 22.85 23.65 1,850,941 42,722,414 23.081 17.69 17.69 17.73 17.61 18.23 2,401,392 17.791 0.66%
2010-01-27 0 22.80 22.70 22.80 22.50 23.65 1,623,811 37,465,218 23.072 17.57 17.50 17.57 17.34 18.23 2,106,716 17.784 -2.98%
2010-01-26 0 23.50 23.50 23.55 23.00 24.40 2,113,915 49,416,651 23.377 18.11 18.11 18.15 17.73 18.81 2,742,572 18.018 -2.08%
2010-01-25 0 24.00 23.90 24.00 23.40 24.35 590,326 14,071,583 23.837 18.50 18.42 18.50 18.04 18.77 765,883 18.373 -0.62%
2010-01-22 0 24.15 24.10 24.15 22.85 24.20 5,773,592 138,076,683 23.915 18.61 18.58 18.61 17.61 18.65 7,490,600 18.433 -0.41%
2010-01-21 0 24.25 24.20 24.25 24.20 25.00 1,532,030 37,439,206 24.438 18.69 18.65 18.69 18.65 19.27 1,987,640 18.836 -3.19%
2010-01-20 0 25.05 25.00 25.05 24.85 25.15 2,859,457 71,272,918 24.925 19.31 19.27 19.31 19.15 19.39 3,709,831 19.212 0.20%
2010-01-19 0 25.00 24.80 25.00 24.20 25.40 4,710,800 116,646,240 24.761 19.27 19.12 19.27 18.65 19.58 6,111,744 19.086 -0.60%
2010-01-18 0 25.15 25.15 25.20 25.05 25.70 3,863,335 98,626,363 25.529 19.39 19.39 19.42 19.31 19.81 5,012,252 19.677 -2.14%
2010-01-15 0 25.70 25.60 25.85 25.45 26.25 1,775,207 45,590,066 25.682 19.81 19.73 19.92 19.62 20.23 2,303,136 19.795 -0.77%
2010-01-14 0 25.90 25.90 25.95 25.60 26.35 1,570,518 40,783,864 25.968 19.96 19.96 20.00 19.73 20.31 2,037,574 20.016 -0.77%
2010-01-13 0 26.10 26.05 26.10 25.80 26.55 3,496,572 91,350,622 26.126 20.12 20.08 20.12 19.89 20.46 4,536,417 20.137 -0.95%
2010-01-12 0 26.35 26.25 26.35 26.05 26.50 919,730 24,129,524 26.235 20.31 20.23 20.31 20.08 20.43 1,193,248 20.222 0.19%
2010-01-11 0 26.30 26.20 26.25 26.10 26.80 3,375,858 88,573,873 26.237 20.27 20.19 20.23 20.12 20.66 4,379,804 20.223 0.96%
2010-01-08 0 26.05 26.00 26.05 25.85 26.45 2,307,371 60,419,178 26.185 20.08 20.04 20.08 19.92 20.39 2,993,560 20.183 -0.57%
2010-01-07 0 26.20 26.10 26.20 26.00 27.00 3,645,929 95,897,890 26.303 20.19 20.12 20.19 20.04 20.81 4,730,192 20.274 -2.78%
2010-01-06 0 26.95 26.80 26.95 26.40 27.20 5,043,195 134,674,405 26.704 20.77 20.66 20.77 20.35 20.97 6,542,990 20.583 0.19%
2010-01-05 0 26.90 26.85 26.95 24.95 27.00 7,886,700 206,988,215 26.245 20.73 20.70 20.77 19.23 20.81 10,232,125 20.229 9.13%
2010-01-04 0 24.65 24.65 24.80 24.40 25.30 1,686,775 41,695,548 24.719 19.00 19.00 19.12 18.81 19.50 2,188,405 19.053 -1.79%
2009-12-31 0 25.10 25.05 25.10 24.75 25.10 1,625,914 40,656,342 25.005 19.35 19.31 19.35 19.08 19.35 2,109,444 19.273 1.41%
2009-12-30 0 24.75 24.70 24.80 24.40 24.85 2,163,753 53,192,333 24.583 19.08 19.04 19.12 18.81 19.15 2,807,231 18.948 1.85%
2009-12-29 0 24.30 24.25 24.30 24.20 24.75 1,769,323 43,133,747 24.379 18.73 18.69 18.73 18.65 19.08 2,295,502 18.791 -0.61%
2009-12-28 0 24.45 24.45 24.50 24.30 24.95 733,997 18,121,110 24.688 18.85 18.85 18.88 18.73 19.23 952,280 19.029 0.00%
2009-12-24 0 24.45 24.30 24.45 24.30 24.60 1,943,265 47,449,126 24.417 18.85 18.73 18.85 18.73 18.96 2,521,172 18.820 0.82%
2009-12-23 0 24.25 24.25 24.35 23.90 24.55 3,083,793 75,022,166 24.328 18.69 18.69 18.77 18.42 18.92 4,000,882 18.751 1.04%
2009-12-22 0 24.00 24.00 24.05 24.00 24.70 2,593,527 62,698,042 24.175 18.50 18.50 18.54 18.50 19.04 3,364,816 18.633 -0.83%
2009-12-21 0 24.20 24.20 24.25 23.65 24.50 4,111,237 99,600,398 24.226 18.65 18.65 18.69 18.23 18.88 5,333,877 18.673 0.41%
2009-12-18 0 24.10 24.05 24.15 22.70 24.95 13,437,500 320,512,487 23.852 18.58 18.54 18.61 17.50 19.23 17,433,677 18.385 -3.60%
2009-12-17 0 25.00 24.90 25.00 24.80 26.15 2,296,800 58,296,641 25.382 19.27 19.19 19.27 19.12 20.16 2,979,845 19.564 -3.66%
2009-12-16 0 25.95 25.85 26.00 25.60 27.20 4,041,423 105,194,044 26.029 20.00 19.92 20.04 19.73 20.97 5,243,301 20.063 -3.89%
2009-12-15 0 27.00 26.90 27.00 26.70 27.25 991,803 26,734,911 26.956 20.81 20.73 20.81 20.58 21.00 1,286,755 20.777 0.00%
2009-12-14 0 27.00 26.90 27.15 26.50 27.55 4,371,907 118,088,969 27.011 20.81 20.73 20.93 20.43 21.23 5,672,068 20.819 0.19%
2009-12-11 0 26.95 26.85 26.95 26.35 27.20 4,830,278 129,055,099 26.718 20.77 20.70 20.77 20.31 20.97 6,266,754 20.594 1.13%
2009-12-10 0 26.65 26.60 26.65 26.20 27.30 3,693,164 98,479,629 26.665 20.54 20.50 20.54 20.19 21.04 4,791,474 20.553 -0.19%
2009-12-09 0 26.70 26.60 26.80 26.45 27.65 2,783,805 74,941,203 26.920 20.58 20.50 20.66 20.39 21.31 3,611,681 20.750 -2.91%
2009-12-08 0 27.50 27.40 27.45 27.30 28.05 3,168,672 87,973,028 27.763 21.20 21.12 21.16 21.04 21.62 4,111,003 21.399 -1.61%
2009-12-07 0 27.95 27.95 28.05 27.60 28.35 2,095,619 58,781,507 28.050 21.54 21.54 21.62 21.27 21.85 2,718,835 21.620 -0.36%
2009-12-04 0 28.05 28.05 28.20 27.80 28.50 2,921,578 82,419,463 28.211 21.62 21.62 21.74 21.43 21.97 3,790,426 21.744 -1.41%
2009-12-03 0 28.45 28.45 28.50 28.25 29.15 2,519,823 71,754,061 28.476 21.93 21.93 21.97 21.77 22.47 3,269,193 21.949 -0.87%
2009-12-02 0 28.70 28.70 28.90 28.60 29.45 4,401,200 128,370,200 29.167 22.12 22.12 22.28 22.04 22.70 5,710,073 22.481 -0.86%
2009-12-01 0 28.95 28.90 29.00 28.75 30.45 4,740,924 139,252,711 29.372 22.31 22.28 22.35 22.16 23.47 6,150,827 22.640 -3.50%
2009-11-30 0 30.00 29.95 30.00 28.80 30.15 4,881,558 144,161,971 29.532 23.12 23.08 23.12 22.20 23.24 6,333,284 22.763 7.14%
2009-11-27 0 28.00 28.00 28.10 27.80 29.60 6,167,200 175,968,610 28.533 21.58 21.58 21.66 21.43 22.82 8,001,263 21.993 -7.13%
2009-11-26 0 30.15 30.15 30.20 28.80 30.20 11,485,700 340,811,995 29.673 23.24 23.24 23.28 22.20 23.28 14,901,431 22.871 5.79%
2009-11-25 0 28.50 28.45 28.50 27.80 28.60 8,579,969 242,821,998 28.301 21.97 21.93 21.97 21.43 22.04 11,131,565 21.814 1.79%
2009-11-24 0 28.00 27.85 28.00 27.40 28.30 3,645,061 101,676,450 27.894 21.58 21.47 21.58 21.12 21.81 4,729,065 21.500 1.82%
2009-11-23 0 27.50 27.50 27.75 27.20 27.75 674,400 18,526,190 27.471 21.20 21.20 21.39 20.97 21.39 874,960 21.174 0.55%
2009-11-20 0 27.35 27.35 27.50 27.25 27.95 1,995,404 55,219,240 27.673 21.08 21.08 21.20 21.00 21.54 2,588,817 21.330 -1.44%
2009-11-19 0 27.75 27.55 27.75 27.50 28.15 3,247,031 90,643,782 27.916 21.39 21.23 21.39 21.20 21.70 4,212,665 21.517 -0.36%
2009-11-18 0 27.85 27.85 27.90 27.35 28.20 4,942,049 137,869,383 27.897 21.47 21.47 21.50 21.08 21.74 6,411,765 21.503 0.00%
2009-11-17 0 27.85 27.75 27.85 27.25 28.15 5,977,563 166,160,023 27.797 21.47 21.39 21.47 21.00 21.70 7,755,230 21.426 2.39%
2009-11-16 0 27.20 27.15 27.20 26.95 27.35 2,579,893 70,126,474 27.182 20.97 20.93 20.97 20.77 21.08 3,347,127 20.951 0.18%
2009-11-13 0 27.15 27.10 27.15 26.50 28.25 5,057,800 137,271,980 27.141 20.93 20.89 20.93 20.43 21.77 6,561,939 20.919 -2.86%
2009-11-12 0 27.95 27.85 27.95 27.50 28.00 1,127,890 31,486,142 27.916 21.54 21.47 21.54 21.20 21.58 1,463,313 21.517 0.72%
2009-11-11 0 27.75 27.65 27.85 27.40 28.40 2,556,200 71,045,540 27.793 21.39 21.31 21.47 21.12 21.89 3,316,388 21.423 0.73%
2009-11-10 0 27.55 27.55 27.65 27.45 28.00 2,298,202 63,477,291 27.620 21.23 21.23 21.31 21.16 21.58 2,981,664 21.289 -0.18%
2009-11-09 0 27.60 27.50 27.60 27.45 28.00 1,219,002 33,656,716 27.610 21.27 21.20 21.27 21.16 21.58 1,581,521 21.281 -0.36%
2009-11-06 0 27.70 27.55 27.70 27.20 28.00 3,402,528 93,859,572 27.585 21.35 21.23 21.35 20.97 21.58 4,414,406 21.262 0.54%
2009-11-05 0 27.55 27.50 27.55 27.00 27.80 2,594,039 71,309,672 27.490 21.23 21.20 21.23 20.81 21.43 3,365,480 21.189 -0.18%
2009-11-04 0 27.60 27.50 27.70 27.25 27.70 1,693,971 46,650,797 27.539 21.27 21.20 21.35 21.00 21.35 2,197,741 21.227 1.47%
2009-11-03 0 27.20 27.20 27.25 27.15 27.95 1,697,783 46,414,584 27.338 20.97 20.97 21.00 20.93 21.54 2,202,687 21.072 -2.51%
2009-11-02 0 27.90 27.65 27.70 26.90 28.00 2,675,000 73,661,910 27.537 21.50 21.31 21.35 20.73 21.58 3,470,518 21.225 0.72%
2009-10-30 0 27.70 27.45 27.75 27.35 29.00 2,988,151 83,795,293 28.043 21.35 21.16 21.39 21.08 22.35 3,876,797 21.615 0.00%
2009-10-29 0 27.70 27.60 27.70 27.30 28.00 4,589,785 126,465,869 27.554 21.35 21.27 21.35 21.04 21.58 5,954,741 21.238 -2.12%
2009-10-28 0 28.30 28.25 28.30 27.30 28.50 3,343,691 93,083,664 27.839 21.81 21.77 21.81 21.04 21.97 4,338,071 21.457 1.43%
2009-10-27 0 27.90 27.85 28.00 27.60 28.50 6,056,691 169,151,123 27.928 21.50 21.47 21.58 21.27 21.97 7,857,890 21.526 -5.42%
2009-10-23 0 29.50 30.00 30.10 26.45 30.10 9,207,400 250,075,979 27.160 22.74 23.12 23.20 20.39 23.20 11,945,588 20.935 13.03%
2009-10-22 0 26.10 26.10 26.30 24.50 27.20 8,278,760 215,727,480 26.058 20.12 20.12 20.27 18.88 20.97 10,740,780 20.085 4.82%
2009-10-21 0 24.90 24.85 24.95 24.60 24.95 4,205,356 104,451,816 24.838 19.19 19.15 19.23 18.96 19.23 5,455,986 19.144 -0.20%
2009-10-20 0 24.95 24.95 25.00 24.80 25.40 3,210,018 80,452,356 25.063 19.23 19.23 19.27 19.12 19.58 4,164,645 19.318 0.40%
2009-10-19 0 24.85 24.80 24.95 24.25 24.95 5,011,613 123,879,701 24.719 19.15 19.12 19.23 18.69 19.23 6,502,016 19.053 2.26%
2009-10-16 0 24.30 24.30 24.40 24.10 24.95 2,487,330 60,459,303 24.307 18.73 18.73 18.81 18.58 19.23 3,227,037 18.735 -2.02%
2009-10-15 0 24.80 24.80 24.85 24.45 25.80 4,390,048 108,467,558 24.708 19.12 19.12 19.15 18.85 19.89 5,695,604 19.044 -1.78%
2009-10-14 0 25.25 25.15 25.25 24.90 25.65 3,254,000 82,316,170 25.297 19.46 19.39 19.46 19.19 19.77 4,221,707 19.498 0.40%
2009-10-13 0 25.15 25.05 25.10 24.95 25.65 5,700,016 144,286,857 25.313 19.39 19.31 19.35 19.23 19.77 7,395,143 19.511 0.80%
2009-10-12 0 24.95 24.90 25.00 24.25 25.00 3,174,695 78,538,379 24.739 19.23 19.19 19.27 18.69 19.27 4,118,817 19.068 1.22%
2009-10-09 0 24.65 24.60 24.65 24.25 24.95 3,857,800 95,370,708 24.722 19.00 18.96 19.00 18.69 19.23 5,005,071 19.055 1.65%
2009-10-08 0 24.25 24.25 24.30 23.00 24.60 6,613,798 158,287,963 23.933 18.69 18.69 18.73 17.73 18.96 8,580,675 18.447 6.83%
2009-10-07 1 - - - - - 0 0 - 17.50 - - - - 0 - 0.00%
2009-10-06 0 22.70 22.55 22.65 21.35 22.70 3,071,885 68,049,398 22.152 17.50 17.38 17.46 16.46 17.50 3,985,433 17.075 5.34%
2009-10-05 0 21.55 21.70 21.75 20.70 21.75 3,577,300 76,818,239 21.474 16.61 16.73 16.76 15.96 16.76 4,641,153 16.552 2.13%
2009-10-02 0 21.10 21.10 21.20 19.80 21.25 3,672,515 75,621,890 20.591 16.26 16.26 16.34 15.26 16.38 4,764,684 15.871 1.69%
2009-09-30 0 20.75 20.75 20.80 20.60 21.40 3,897,614 81,391,157 20.882 15.99 15.99 16.03 15.88 16.49 5,056,725 16.096 -0.24%
2009-09-29 0 20.80 20.75 20.80 20.70 21.50 3,203,200 67,138,560 20.960 16.03 15.99 16.03 15.96 16.57 4,155,799 16.155 0.48%
2009-09-28 0 20.70 20.50 20.55 20.50 22.05 2,787,781 58,692,544 21.053 15.96 15.80 15.84 15.80 17.00 3,616,839 16.228 -7.59%
2009-09-25 0 22.40 22.35 22.40 21.80 22.85 2,840,401 63,737,662 22.440 17.27 17.23 17.27 16.80 17.61 3,685,108 17.296 -0.88%
2009-09-24 0 22.60 22.55 22.60 21.20 22.80 4,835,801 106,349,398 21.992 17.42 17.38 17.42 16.34 17.57 6,273,919 16.951 1.57%
2009-09-23 0 22.25 22.10 22.25 21.35 22.60 5,051,592 112,595,877 22.289 17.15 17.03 17.15 16.46 17.42 6,553,885 17.180 1.60%
2009-09-22 0 21.90 21.80 21.90 20.45 22.10 4,833,402 104,274,353 21.574 16.88 16.80 16.88 15.76 17.03 6,270,807 16.629 3.55%
2009-09-21 0 21.15 21.05 21.15 21.05 21.95 4,736,605 102,899,451 21.724 16.30 16.22 16.30 16.22 16.92 6,145,224 16.745 -3.64%
2009-09-18 0 21.95 21.85 21.90 21.40 22.50 6,124,489 133,123,229 21.736 16.92 16.84 16.88 16.49 17.34 7,945,850 16.754 -2.01%
2009-09-17 0 22.40 22.40 22.50 22.20 23.00 3,285,242 73,837,172 22.475 17.27 17.27 17.34 17.11 17.73 4,262,240 17.324 -0.44%
2009-09-16 0 22.50 22.35 22.50 21.85 23.15 4,712,622 104,890,809 22.257 17.34 17.23 17.34 16.84 17.84 6,114,108 17.156 -3.02%
2009-09-15 0 23.20 23.00 23.20 22.00 23.20 3,682,400 82,996,660 22.539 17.88 17.73 17.88 16.96 17.88 4,777,509 17.372 2.43%
2009-09-14 0 22.65 22.50 22.65 21.85 22.85 2,392,429 53,879,087 22.521 17.46 17.34 17.46 16.84 17.61 3,103,913 17.358 1.57%
2009-09-11 0 22.30 22.20 22.40 22.20 22.85 3,022,186 67,757,188 22.420 17.19 17.11 17.27 17.11 17.61 3,920,954 17.281 -1.55%
2009-09-10 0 22.65 22.60 22.70 22.50 23.35 4,473,060 102,257,678 22.861 17.46 17.42 17.50 17.34 18.00 5,803,303 17.621 0.89%
2009-09-09 0 22.45 22.35 22.50 22.15 22.80 5,056,000 114,147,800 22.577 17.30 17.23 17.34 17.07 17.57 6,559,603 17.402 0.90%
2009-09-08 0 22.25 22.20 22.30 21.90 22.50 2,324,000 51,468,350 22.146 17.15 17.11 17.19 16.88 17.34 3,015,134 17.070 -0.22%
2009-09-07 0 22.30 22.15 22.35 21.95 22.75 2,165,398 48,407,386 22.355 17.19 17.07 17.23 16.92 17.54 2,809,366 17.231 0.22%
2009-09-04 0 22.25 22.00 22.25 21.30 22.50 1,805,000 39,623,300 21.952 17.15 16.96 17.15 16.42 17.34 2,341,789 16.920 1.37%
2009-09-03 0 21.95 21.85 21.95 20.75 22.05 4,779,000 101,201,825 21.176 16.92 16.84 16.92 15.99 17.00 6,200,226 16.322 4.77%
2009-09-02 0 20.95 20.80 20.95 20.55 21.20 3,392,472 71,088,602 20.955 16.15 16.03 16.15 15.84 16.34 4,401,359 16.152 -1.64%
2009-09-01 0 21.30 20.95 21.30 20.30 22.20 3,908,770 83,123,219 21.266 16.42 16.15 16.42 15.65 17.11 5,071,199 16.391 1.91%
2009-08-31 0 20.90 20.50 20.55 20.10 21.10 3,695,439 75,791,278 20.509 16.11 15.80 15.84 15.49 16.26 4,794,425 15.808 -0.48%
2009-08-28 0 21.00 21.00 21.10 20.20 21.80 4,950,859 101,800,556 20.562 16.19 16.19 16.26 15.57 16.80 6,423,195 15.849 -3.45%
2009-08-27 0 21.75 21.65 21.75 21.65 23.50 2,254,206 50,440,680 22.376 16.76 16.69 16.76 16.69 18.11 2,924,584 17.247 -2.90%
2009-08-26 0 22.40 22.30 22.50 22.20 23.10 2,128,000 48,110,122 22.608 17.27 17.19 17.34 17.11 17.80 2,760,846 17.426 -2.18%
2009-08-25 0 22.90 22.90 22.95 22.20 23.65 1,608,401 36,622,743 22.770 17.65 17.65 17.69 17.11 18.23 2,086,723 17.550 0.44%
2009-08-24 0 22.80 22.75 22.95 22.60 23.75 5,815,603 134,217,021 23.079 17.57 17.54 17.69 17.42 18.31 7,545,105 17.789 0.88%
2009-08-21 0 22.60 22.60 22.80 22.00 22.95 4,602,261 102,855,821 22.349 17.42 17.42 17.57 16.96 17.69 5,970,927 17.226 3.20%
2009-08-20 0 21.90 21.80 21.90 20.80 22.20 5,578,168 119,012,517 21.335 16.88 16.80 16.88 16.03 17.11 7,237,059 16.445 3.79%
2009-08-19 0 21.10 21.05 21.10 19.40 21.45 6,852,039 142,535,008 20.802 16.26 16.22 16.26 14.95 16.53 8,889,766 16.034 9.55%
2009-08-18 0 19.26 19.24 19.26 19.20 20.20 5,098,400 99,397,752 19.496 14.85 14.83 14.85 14.80 15.57 6,614,613 15.027 -1.73%
2009-08-17 0 19.60 19.70 19.80 19.50 21.00 2,408,817 48,985,115 20.336 15.11 15.18 15.26 15.03 16.19 3,125,175 15.674 -8.41%
2009-08-14 0 21.40 21.10 21.40 20.85 21.90 6,554,173 139,002,189 21.208 16.49 16.26 16.49 16.07 16.88 8,503,318 16.347 2.15%
2009-08-13 0 20.95 21.00 21.05 20.45 21.05 1,289,031 26,800,153 20.791 16.15 16.19 16.22 15.76 16.22 1,672,376 16.025 3.97%
2009-08-12 0 20.15 20.05 20.15 19.92 20.60 703,000 14,185,940 20.179 15.53 15.45 15.53 15.35 15.88 912,065 15.554 -2.18%
2009-08-11 0 20.60 20.50 20.60 20.25 21.20 1,396,823 28,823,333 20.635 15.88 15.80 15.88 15.61 16.34 1,812,224 15.905 -1.67%
2009-08-10 0 20.95 20.95 21.10 20.65 21.30 1,473,946 30,784,284 20.886 16.15 16.15 16.26 15.92 16.42 1,912,283 16.098 1.95%
2009-08-07 0 20.55 20.30 20.55 20.05 21.95 2,308,348 47,966,408 20.780 15.84 15.65 15.84 15.45 16.92 2,994,827 16.016 -4.42%
2009-08-06 0 21.50 21.50 21.55 20.50 22.10 5,399,560 115,927,625 21.470 16.57 16.57 16.61 15.80 17.03 7,005,335 16.548 0.23%
2009-08-05 0 21.45 21.45 21.65 21.00 22.95 5,297,828 115,065,916 21.719 16.53 16.53 16.69 16.19 17.69 6,873,349 16.741 -3.38%
2009-08-04 0 22.20 22.25 22.30 22.00 23.50 4,002,000 89,012,050 22.242 17.11 17.15 17.19 16.96 18.11 5,192,154 17.144 -3.48%
2009-08-03 0 23.00 22.85 23.00 22.75 23.35 6,048,290 135,865,868 22.464 17.73 17.61 17.73 17.54 18.00 7,846,990 17.314 -1.71%
2009-07-31 0 23.40 23.20 23.50 21.80 23.55 3,915,350 89,290,735 22.805 18.04 17.88 18.11 16.80 18.15 5,079,736 17.578 9.86%
2009-07-30 0 21.30 20.95 21.40 20.75 21.45 1,480,076 31,117,855 21.024 16.42 16.15 16.49 15.99 16.53 1,920,236 16.205 2.16%
2009-07-29 0 20.85 20.80 21.00 19.80 21.90 1,781,052 37,561,092 21.089 16.07 16.03 16.19 15.26 16.88 2,310,719 16.255 -3.70%
2009-07-28 0 21.65 21.60 21.65 20.70 22.00 2,834,980 60,559,745 21.362 16.69 16.65 16.69 15.96 16.96 3,678,074 16.465 4.34%
2009-07-27 0 20.75 20.70 20.75 20.50 21.00 1,110,736 23,047,596 20.750 15.99 15.96 15.99 15.80 16.19 1,441,058 15.994 0.00%
2009-07-24 0 20.75 20.45 20.70 20.40 20.90 1,985,498 41,088,674 20.694 15.99 15.76 15.96 15.72 16.11 2,575,965 15.951 1.47%
2009-07-23 0 20.45 20.35 20.50 20.00 20.95 2,018,640 41,335,444 20.477 15.76 15.69 15.80 15.42 16.15 2,618,963 15.783 -1.21%
2009-07-22 0 20.70 20.60 20.70 19.70 21.00 1,537,898 31,268,745 20.332 15.96 15.88 15.96 15.18 16.19 1,995,253 15.672 5.61%
2009-07-21 0 19.60 19.50 19.60 19.50 20.50 1,816,238 36,496,516 20.095 15.11 15.03 15.11 15.03 15.80 2,356,369 15.488 -0.51%
2009-07-20 0 19.70 19.70 19.78 19.04 19.88 1,919,298 37,259,980 19.413 15.18 15.18 15.25 14.68 15.32 2,490,078 14.963 4.34%
2009-07-17 0 18.88 18.84 18.88 18.80 19.10 1,199,767 22,720,312 18.937 14.55 14.52 14.55 14.49 14.72 1,556,566 14.596 -0.74%
2009-07-16 0 19.02 19.00 19.02 18.94 19.50 2,624,414 49,909,285 19.017 14.66 14.64 14.66 14.60 15.03 3,404,888 14.658 0.74%
2009-07-15 0 18.88 18.88 18.90 18.66 19.04 1,322,587 24,963,396 18.875 14.55 14.55 14.57 14.38 14.68 1,715,911 14.548 -0.11%
2009-07-14 0 18.90 18.70 18.88 18.44 19.10 1,397,615 26,147,507 18.709 14.57 14.41 14.55 14.21 14.72 1,813,252 14.420 2.61%
2009-07-13 0 18.42 18.40 18.42 18.06 19.38 1,776,397 33,093,459 18.630 14.20 14.18 14.20 13.92 14.94 2,304,680 14.359 0.00%
2009-07-10 0 18.42 18.42 18.46 17.88 18.54 2,667,912 48,515,808 18.185 14.20 14.20 14.23 13.78 14.29 3,461,322 14.017 4.30%
2009-07-09 0 17.66 17.66 17.68 17.54 17.90 2,419,000 42,807,160 17.696 13.61 13.61 13.63 13.52 13.80 3,138,386 13.640 -0.90%
2009-07-08 0 17.82 17.68 17.84 17.22 18.34 2,284,638 40,215,321 17.602 13.74 13.63 13.75 13.27 14.14 2,964,066 13.568 -2.94%
2009-07-07 0 18.36 18.36 18.40 18.10 19.20 3,339,357 61,347,732 18.371 14.15 14.15 14.18 13.95 14.80 4,332,448 14.160 -4.28%
2009-07-06 0 19.18 19.12 19.18 18.28 20.00 1,749,000 33,462,930 19.133 14.78 14.74 14.78 14.09 15.42 2,269,135 14.747 4.81%
2009-07-03 0 18.30 18.30 18.42 17.00 18.44 2,299,000 40,620,120 17.669 14.11 14.11 14.20 13.10 14.21 2,982,699 13.619 5.78%
2009-07-02 0 17.30 17.00 17.26 16.78 17.86 1,918,202 33,079,601 17.245 13.33 13.10 13.30 12.93 13.77 2,488,656 13.292 5.49%
2009-06-30 0 16.40 16.36 16.50 16.32 16.88 1,843,627 30,701,217 16.653 12.64 12.61 12.72 12.58 13.01 2,391,903 12.835 -0.61%
2009-06-29 0 16.50 16.48 16.50 16.38 16.80 1,066,020 17,628,312 16.537 12.72 12.70 12.72 12.63 12.95 1,383,044 12.746 0.61%
2009-06-26 0 16.40 16.42 16.44 16.16 16.66 1,421,656 23,308,327 16.395 12.64 12.66 12.67 12.46 12.84 1,844,442 12.637 -0.85%
2009-06-25 0 16.54 16.52 16.54 16.50 16.74 1,085,269 18,007,863 16.593 12.75 12.73 12.75 12.72 12.90 1,408,017 12.790 -0.60%
2009-06-24 0 16.64 16.60 16.64 16.20 16.80 2,751,270 45,567,595 16.562 12.83 12.79 12.83 12.49 12.95 3,569,470 12.766 -0.36%
2009-06-23 0 16.70 16.72 16.74 16.48 17.02 1,659,049 27,762,364 16.734 12.87 12.89 12.90 12.70 13.12 2,152,433 12.898 -3.36%
2009-06-22 0 17.28 17.20 17.24 16.70 17.80 4,056,000 69,888,423 17.231 13.32 13.26 13.29 12.87 13.72 5,262,214 13.281 3.35%
2009-06-19 0 16.72 16.70 16.78 16.00 16.80 5,427,627 88,157,745 16.242 12.89 12.87 12.93 12.33 12.95 7,041,749 12.519 4.11%
2009-06-18 0 16.06 16.06 16.12 15.40 16.20 2,718,517 42,454,704 15.617 12.38 12.38 12.42 11.87 12.49 3,526,977 12.037 1.13%
2009-06-17 0 15.88 15.88 15.96 15.80 17.00 1,624,000 26,219,860 16.145 12.24 12.24 12.30 12.18 13.10 2,106,961 12.444 -3.76%
2009-06-16 0 16.50 16.70 16.72 15.98 17.28 5,790,116 96,454,016 16.658 12.72 12.87 12.89 12.32 13.32 7,512,038 12.840 2.36%
2009-06-15 0 16.12 16.02 16.12 15.92 16.30 4,068,000 65,315,116 16.056 12.42 12.35 12.42 12.27 12.56 5,277,782 12.375 1.90%
2009-06-12 0 15.82 15.80 15.92 15.74 16.56 1,555,000 25,004,648 16.080 12.19 12.18 12.27 12.13 12.76 2,017,441 12.394 -2.22%
2009-06-11 0 16.18 16.04 16.18 15.88 16.58 2,864,000 46,559,058 16.257 12.47 12.36 12.47 12.24 12.78 3,715,725 12.530 -0.25%
2009-06-10 0 16.22 16.18 16.24 15.44 16.28 2,332,000 37,205,402 15.954 12.50 12.47 12.52 11.90 12.55 3,025,513 12.297 2.01%
2009-06-09 0 15.90 15.86 15.90 15.24 16.16 1,565,492 24,382,108 15.575 12.26 12.22 12.26 11.75 12.46 2,031,054 12.005 1.27%
2009-06-08 0 15.70 15.52 15.82 15.48 16.40 1,910,000 30,317,715 15.873 12.10 11.96 12.19 11.93 12.64 2,478,015 12.235 -1.26%
2009-06-05 0 15.90 15.78 15.80 15.32 15.98 2,314,527 36,524,575 15.781 12.26 12.16 12.18 11.81 12.32 3,002,844 12.163 2.32%
2009-06-04 0 15.54 15.54 15.60 15.12 15.80 3,215,000 49,787,686 15.486 11.98 11.98 12.02 11.65 12.18 4,171,109 11.936 0.91%
2009-06-03 0 15.40 15.38 15.40 15.16 16.00 5,522,442 87,294,018 15.807 11.87 11.85 11.87 11.68 12.33 7,164,761 12.184 -1.53%
2009-06-02 0 15.64 15.64 15.70 15.42 16.58 3,429,258 54,537,748 15.904 12.05 12.05 12.10 11.89 12.78 4,449,085 12.258 -4.17%
2009-06-01 0 16.32 16.30 16.32 14.24 16.50 5,171,000 81,491,080 15.759 12.58 12.56 12.58 10.98 12.72 6,708,803 12.147 12.55%
2009-05-29 0 14.50 14.50 14.54 13.82 14.60 4,149,538 58,362,767 14.065 11.18 11.18 11.21 10.65 11.25 5,383,569 10.841 2.11%
2009-05-27 0 14.20 14.20 14.22 13.82 14.48 3,911,000 55,456,300 14.180 10.95 10.95 10.96 10.65 11.16 5,074,092 10.929 2.31%
2009-05-26 0 13.88 13.88 13.98 13.86 14.80 7,479,000 105,859,040 14.154 10.70 10.70 10.78 10.68 11.41 9,703,179 10.910 -1.56%
2009-05-25 0 14.10 14.10 14.12 13.70 14.66 9,344,694 131,878,669 14.113 10.87 10.87 10.88 10.56 11.30 12,123,712 10.878 8.46%
2009-05-22 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2009-04-30 1 13.00 12.98 13.10 12.90 13.40 1,453,000 19,033,260 13.099 10.02 10.00 10.10 9.943 10.33 1,885,108 10.097 -0.76%
2009-04-29 0 13.10 13.02 13.18 12.12 13.40 4,043,000 51,360,930 12.704 10.10 10.04 10.16 9.342 10.33 5,245,347 9.7917 9.35%
2009-04-28 0 11.98 11.98 12.02 11.82 12.80 2,322,486 28,128,888 12.112 9.234 9.234 9.265 9.111 9.866 3,013,170 9.3353 -5.52%
2009-04-27 0 12.68 12.66 12.70 12.50 13.42 1,888,000 24,441,353 12.946 9.773 9.758 9.789 9.635 10.34 2,449,472 9.9782 -5.51%
2009-04-24 0 13.42 13.38 13.42 13.26 13.54 984,301 13,145,923 13.356 10.34 10.31 10.34 10.22 10.44 1,277,022 10.294 -0.30%
2009-04-23 0 13.46 13.32 13.46 13.20 13.90 3,976,338 53,770,810 13.523 10.37 10.27 10.37 10.17 10.71 5,158,861 10.423 0.00%
2009-04-22 0 13.46 13.32 13.50 13.28 13.90 2,044,342 27,871,534 13.633 10.37 10.27 10.41 10.24 10.71 2,652,309 10.508 0.15%
2009-04-21 0 13.44 13.44 13.50 13.26 14.10 1,379,249 18,573,954 13.467 10.36 10.36 10.41 10.22 10.87 1,789,424 10.380 -0.44%
2009-04-20 0 13.50 13.40 13.50 12.60 13.70 1,606,768 21,581,024 13.431 10.41 10.33 10.41 9.712 10.56 2,084,605 10.353 1.81%
2009-04-17 0 13.26 13.22 13.28 13.00 14.18 1,031,760 14,072,060 13.639 10.22 10.19 10.24 10.02 10.93 1,338,595 10.513 -4.74%
2009-04-16 0 13.92 13.82 14.00 13.80 14.10 1,667,118 23,290,520 13.971 10.73 10.65 10.79 10.64 10.87 2,162,902 10.768 -0.57%
2009-04-15 0 14.00 13.98 14.00 13.66 14.08 2,240,063 31,064,707 13.868 10.79 10.78 10.79 10.53 10.85 2,906,235 10.689 -0.57%
2009-04-14 0 14.08 14.00 14.08 13.78 14.20 5,156,605 72,212,300 14.004 10.85 10.79 10.85 10.62 10.95 6,690,127 10.794 4.61%
2009-04-09 0 13.46 13.42 13.48 13.16 13.74 1,702,216 22,898,056 13.452 10.37 10.34 10.39 10.14 10.59 2,208,438 10.368 2.28%
2009-04-08 0 13.16 13.10 13.20 12.22 13.74 1,373,175 17,836,578 12.989 10.14 10.10 10.17 9.419 10.59 1,781,543 10.012 3.79%
2009-04-07 0 12.68 12.60 12.68 10.68 13.08 1,545,000 19,819,440 12.828 9.773 9.712 9.773 8.232 10.08 2,004,467 9.8876 -4.95%
2009-04-06 0 13.34 13.26 13.40 13.10 13.40 661,755 8,804,299 13.304 10.28 10.22 10.33 10.10 10.33 858,554 10.255 0.30%
2009-04-03 0 13.30 13.28 13.30 13.06 13.50 2,490,966 33,276,136 13.359 10.25 10.24 10.25 10.07 10.41 3,231,754 10.297 -0.75%
2009-04-02 0 13.40 13.36 13.46 13.24 13.60 1,612,000 21,646,340 13.428 10.33 10.30 10.37 10.21 10.48 2,091,393 10.350 2.45%
2009-04-01 0 13.08 13.08 13.10 12.50 13.28 743,103 9,668,629 13.011 10.08 10.08 10.10 9.635 10.24 964,094 10.029 4.98%
2009-03-31 0 12.46 12.46 12.48 11.94 12.68 3,327,641 40,598,083 12.200 9.604 9.604 9.619 9.203 9.773 4,317,248 9.4037 -1.74%
2009-03-30 0 12.68 12.68 12.80 12.66 13.80 1,451,702 18,942,808 13.049 9.773 9.773 9.866 9.758 10.64 1,883,424 10.058 -5.65%
2009-03-27 0 13.44 13.30 13.38 13.02 13.80 1,903,747 25,320,648 13.300 10.36 10.25 10.31 10.04 10.64 2,469,902 10.252 0.15%
2009-03-26 0 13.42 13.40 13.42 12.84 13.80 3,243,412 43,000,624 13.258 10.34 10.33 10.34 9.897 10.64 4,207,970 10.219 6.51%
2009-03-25 0 12.60 12.50 12.54 12.54 13.50 2,260,268 29,150,978 12.897 9.712 9.635 9.666 9.666 10.41 2,932,449 9.9408 -5.26%
2009-03-24 0 13.30 13.26 13.32 12.40 13.64 3,992,055 53,208,729 13.329 10.25 10.22 10.27 9.558 10.51 5,179,252 10.273 7.78%
2009-03-23 0 12.34 12.36 12.40 12.02 12.40 2,029,249 24,962,868 12.302 9.511 9.527 9.558 9.265 9.558 2,632,727 9.4818 4.05%
2009-03-20 0 11.86 11.86 11.96 11.70 12.50 4,188,622 50,482,806 12.052 9.141 9.141 9.219 9.018 9.635 5,434,276 9.2897 -1.50%
2009-03-19 0 12.04 12.00 12.04 11.62 12.20 10,446,000 124,912,520 11.958 9.280 9.249 9.280 8.956 9.403 13,552,535 9.2169 8.27%
2009-03-18 0 11.12 11.12 11.20 9.940 11.30 3,735,899 40,011,480 10.710 8.571 8.571 8.633 7.662 8.710 4,846,918 8.2550 12.78%
2009-03-17 0 9.860 9.860 9.890 9.860 10.38 2,290,000 22,902,036 10.001 7.600 7.600 7.623 7.600 8.001 2,971,023 7.7085 -2.38%
2009-03-16 0 10.10 10.10 10.14 9.500 10.48 5,455,877 53,811,428 9.8630 7.785 7.785 7.816 7.322 8.078 7,078,400 7.6022 7.91%
2009-03-13 0 9.360 9.350 9.360 9.250 9.430 4,469,500 41,753,395 9.3418 7.214 7.207 7.214 7.130 7.268 5,798,684 7.2005 2.52%
2009-03-12 0 9.130 9.130 9.170 9.050 9.230 1,794,000 16,417,726 9.1515 7.037 7.037 7.068 6.976 7.114 2,327,518 7.0537 -0.33%
2009-03-11 0 9.160 9.120 9.160 9.110 9.240 605,144 5,546,513 9.1656 7.060 7.029 7.060 7.022 7.122 785,108 7.0647 1.66%
2009-03-10 0 9.010 9.010 9.030 8.910 9.190 602,000 5,438,150 9.0335 6.945 6.945 6.960 6.868 7.083 781,029 6.9628 -1.96%
2009-03-09 0 9.190 9.110 9.190 9.110 9.640 1,172,714 10,828,293 9.2335 7.083 7.022 7.083 7.022 7.430 1,521,467 7.1170 0.22%
2009-03-06 0 9.170 9.170 9.190 8.860 9.300 615,000 5,654,890 9.1949 7.068 7.068 7.083 6.829 7.168 797,895 7.0873 -0.86%
2009-03-05 0 9.250 9.250 9.290 9.060 9.420 1,732,481 16,029,746 9.2525 7.130 7.130 7.161 6.983 7.261 2,247,703 7.1316 0.11%
2009-03-04 0 9.240 9.240 9.250 8.790 9.480 2,144,500 19,783,150 9.2251 7.122 7.122 7.130 6.775 7.307 2,782,253 7.1105 2.10%
2009-03-03 0 9.050 9.040 9.050 8.820 9.290 3,617,715 32,600,182 9.0113 6.976 6.968 6.976 6.798 7.161 4,693,587 6.9457 -0.77%
2009-03-02 0 9.120 9.120 9.250 9.110 9.300 330,683 3,037,997 9.1870 7.029 7.029 7.130 7.022 7.168 429,025 7.0812 -2.77%
2009-02-27 0 9.380 9.380 9.500 9.380 10.18 3,114,890 29,923,424 9.6066 7.230 7.230 7.322 7.230 7.847 4,041,227 7.4045 -5.73%
2009-02-26 0 9.950 9.950 9.990 9.890 10.34 549,526 5,532,989 10.069 7.669 7.669 7.700 7.623 7.970 712,949 7.7607 -2.45%
2009-02-25 0 10.20 10.20 10.22 9.800 10.84 1,178,796 11,995,909 10.176 7.862 7.862 7.877 7.554 8.355 1,529,358 7.8438 -3.04%
2009-02-24 0 10.52 10.38 10.52 10.30 10.90 704,400 7,440,680 10.563 8.109 8.001 8.109 7.939 8.401 913,881 8.1418 -2.05%
2009-02-23 0 10.74 10.70 10.74 10.44 10.76 801,750 8,566,890 10.685 8.278 8.247 8.278 8.047 8.294 1,040,182 8.2360 0.19%
2009-02-20 0 10.72 10.72 10.80 10.26 10.98 1,615,636 17,082,500 10.573 8.263 8.263 8.324 7.908 8.463 2,096,110 8.1496 0.56%
2009-02-19 0 10.66 10.66 10.68 10.24 10.66 1,000,000 10,400,160 10.400 8.216 8.216 8.232 7.893 8.216 1,297,390 8.0162 2.50%
2009-02-18 0 10.40 10.30 10.40 10.06 10.40 520,193 5,294,800 10.179 8.016 7.939 8.016 7.754 8.016 674,893 7.8454 1.76%
2009-02-17 0 10.22 10.20 10.22 10.02 10.34 1,184,500 12,043,740 10.168 7.877 7.862 7.877 7.723 7.970 1,536,758 7.8371 -1.54%
2009-02-16 0 10.38 10.38 10.40 9.710 10.70 1,191,000 12,134,330 10.188 8.001 8.001 8.016 7.484 8.247 1,545,191 7.8530 3.80%
2009-02-13 0 10.00 10.00 10.02 9.920 10.02 1,201,451 11,979,508 9.9709 7.708 7.708 7.723 7.646 7.723 1,558,750 7.6853 0.00%
2009-02-12 0 10.00 10.00 10.06 9.700 10.10 1,050,000 10,469,480 9.9709 7.708 7.708 7.754 7.477 7.785 1,362,259 7.6854 3.09%
2009-02-11 0 9.700 9.700 9.790 9.700 10.00 2,496,000 24,419,290 9.7834 7.477 7.477 7.546 7.477 7.708 3,238,285 7.5408 -4.15%
2009-02-10 0 10.12 10.00 10.12 9.930 10.14 2,135,702 21,380,038 10.011 7.800 7.708 7.800 7.654 7.816 2,770,838 7.7161 1.00%
2009-02-09 0 10.02 10.00 10.02 9.980 10.60 1,672,757 16,912,477 10.111 7.723 7.708 7.723 7.692 8.170 2,170,218 7.7930 -3.47%
2009-02-06 0 10.38 10.18 10.38 9.600 10.38 3,266,000 32,672,699 10.004 8.001 7.847 8.001 7.399 8.001 4,237,275 7.7108 4.85%
2009-02-05 0 9.900 9.900 9.930 9.660 10.20 1,868,000 18,565,103 9.9385 7.631 7.631 7.654 7.446 7.862 2,423,524 7.6604 1.54%
2009-02-04 0 9.750 9.700 9.750 9.600 9.770 1,321,000 12,756,290 9.6565 7.515 7.477 7.515 7.399 7.531 1,713,852 7.4431 1.56%
2009-02-03 0 9.600 9.600 9.640 9.520 9.700 570,000 5,472,380 9.6007 7.399 7.399 7.430 7.338 7.477 739,512 7.4000 0.00%
2009-02-02 0 9.600 9.600 9.700 9.520 10.00 915,900 8,925,272 9.7448 7.399 7.399 7.477 7.338 7.708 1,188,279 7.5111 -4.00%
2009-01-30 0 10.00 9.940 10.00 9.150 10.00 1,396,000 13,593,570 9.7375 7.708 7.662 7.708 7.053 7.708 1,811,156 7.5055 0.70%
2009-01-29 0 9.930 9.930 9.970 9.500 10.32 2,062,100 20,545,852 9.9636 7.654 7.654 7.685 7.322 7.954 2,675,348 7.6797 5.75%
2009-01-23 0 9.390 9.390 9.400 9.300 9.550 611,436 5,756,808 9.4152 7.238 7.238 7.245 7.168 7.361 793,271 7.2571 -0.74%
2009-01-22 0 9.460 9.460 9.470 9.320 9.590 1,433,598 13,557,583 9.4570 7.292 7.292 7.299 7.184 7.392 1,859,936 7.2893 -0.42%
2009-01-21 0 9.500 9.430 9.500 9.410 9.770 2,598,000 24,711,990 9.5119 7.322 7.268 7.322 7.253 7.531 3,370,619 7.3316 -3.06%
2009-01-20 0 9.800 9.800 9.900 9.500 9.900 1,738,000 17,271,393 9.9375 7.554 7.554 7.631 7.322 7.631 2,254,864 7.6596 -1.71%
2009-01-19 0 9.970 9.970 10.02 9.720 10.20 1,350,000 13,555,950 10.041 7.685 7.685 7.723 7.492 7.862 1,751,476 7.7397 -1.48%
2009-01-16 0 10.12 10.12 10.18 9.900 10.36 1,447,000 14,672,040 10.140 7.800 7.800 7.847 7.631 7.985 1,877,323 7.8154 -0.39%
2009-01-15 0 10.16 10.16 10.20 9.750 10.28 765,000 7,663,530 10.018 7.831 7.831 7.862 7.515 7.924 992,503 7.7214 -3.24%
2009-01-14 0 10.50 10.48 10.50 9.820 11.18 3,659,148 38,463,575 10.512 8.093 8.078 8.093 7.569 8.617 4,747,342 8.1021 7.91%
2009-01-13 0 9.730 9.700 9.730 9.600 10.08 579,000 5,682,875 9.8150 7.500 7.477 7.500 7.399 7.769 751,189 7.5652 0.72%
2009-01-12 0 9.660 9.650 9.660 9.510 10.20 409,677 3,994,925 9.7514 7.446 7.438 7.446 7.330 7.862 531,511 7.5162 -3.78%
2009-01-09 0 10.04 10.04 10.12 9.750 10.32 4,072,512 40,857,369 10.032 7.739 7.739 7.800 7.515 7.954 5,283,636 7.7328 2.97%
2009-01-08 0 9.750 9.750 9.830 9.600 10.60 3,564,000 34,808,230 9.7666 7.515 7.515 7.577 7.399 8.170 4,623,898 7.5279 -9.05%
2009-01-07 0 10.72 10.72 10.92 10.72 12.00 2,729,465 30,539,945 11.189 8.263 8.263 8.417 8.263 9.249 3,541,180 8.6242 -8.22%
2009-01-06 0 11.68 11.64 11.68 11.54 12.04 1,721,012 20,131,484 11.697 9.003 8.972 9.003 8.895 9.280 2,232,824 9.0162 -3.47%
2009-01-05 0 12.10 12.00 12.10 11.80 12.14 620,000 7,425,200 11.976 9.326 9.249 9.326 9.095 9.357 804,382 9.2309 1.85%
2009-01-02 0 11.88 11.86 11.88 11.84 12.00 357,000 4,249,560 11.904 9.157 9.141 9.157 9.126 9.249 463,168 9.1750 -0.34%
2008-12-31 0 11.92 11.80 11.92 11.88 12.16 543,000 6,482,400 11.938 9.188 9.095 9.188 9.157 9.373 704,483 9.2016 -0.17%
2008-12-30 0 11.94 11.70 11.94 11.50 12.20 921,000 10,881,280 11.815 9.203 9.018 9.203 8.864 9.403 1,194,896 9.1065 0.00%
2008-12-29 0 11.94 11.90 11.96 11.28 12.16 611,000 7,251,940 11.869 9.203 9.172 9.219 8.694 9.373 792,705 9.1483 2.93%
2008-12-24 0 11.60 11.42 11.60 10.80 11.70 552,000 6,241,580 11.307 8.941 8.802 8.941 8.324 9.018 716,159 8.7154 1.40%
2008-12-23 0 11.44 11.44 11.48 11.20 12.20 1,509,000 17,354,820 11.501 8.818 8.818 8.849 8.633 9.403 1,957,761 8.8646 -6.23%
2008-12-22 0 12.20 12.10 12.20 11.92 12.22 1,336,000 16,076,400 12.033 9.403 9.326 9.403 9.188 9.419 1,733,313 9.2750 1.67%
2008-12-19 0 12.00 11.94 12.00 11.32 12.36 4,500,000 53,298,500 11.844 9.249 9.203 9.249 8.725 9.527 5,838,255 9.1292 3.45%
2008-12-18 0 11.60 11.54 11.60 11.22 11.60 5,784,834 65,833,949 11.380 8.941 8.895 8.941 8.648 8.941 7,505,185 8.7718 2.29%
2008-12-17 0 11.34 11.32 11.36 11.02 11.80 5,416,341 61,286,956 11.315 8.741 8.725 8.756 8.494 9.095 7,027,106 8.7215 0.35%
2008-12-16 0 11.30 11.14 11.30 10.48 11.30 2,941,000 32,314,700 10.988 8.710 8.586 8.710 8.078 8.710 3,815,624 8.4690 7.01%
2008-12-15 0 10.56 10.52 10.56 10.44 10.92 1,446,000 15,325,640 10.599 8.139 8.109 8.139 8.047 8.417 1,876,026 8.1692 2.33%
2008-12-12 0 10.32 10.24 10.32 9.800 10.80 2,169,000 22,251,900 10.259 7.954 7.893 7.954 7.554 8.324 2,814,039 7.9075 -4.27%
2008-12-11 0 10.78 10.78 10.90 10.30 11.18 4,326,000 46,699,920 10.795 8.309 8.309 8.401 7.939 8.617 5,612,509 8.3207 -1.28%
2008-12-10 0 10.92 10.92 10.94 10.26 11.10 3,886,000 40,963,400 10.541 8.417 8.417 8.432 7.908 8.556 5,041,657 8.1250 9.53%
2008-12-09 0 9.970 9.970 9.990 9.460 10.28 6,461,392 64,235,461 9.9414 7.685 7.685 7.700 7.292 7.924 8,382,945 7.6626 5.84%
2008-12-08 0 9.420 9.420 9.430 9.000 9.520 12,441,367 116,669,988 9.3776 7.261 7.261 7.268 6.937 7.338 16,141,304 7.2280 7.29%
2008-12-05 0 8.780 8.780 8.880 8.300 8.850 5,918,000 51,266,720 8.6628 6.767 6.767 6.845 6.397 6.821 7,677,954 6.6771 5.02%
2008-12-04 0 8.360 8.360 8.440 8.300 9.020 4,258,757 37,094,519 8.7102 6.444 6.444 6.505 6.397 6.952 5,525,268 6.7136 -4.68%
2008-12-03 0 8.770 8.760 8.770 8.690 9.080 1,717,000 15,144,740 8.8205 6.760 6.752 6.760 6.698 6.999 2,227,618 6.7986 -1.35%
2008-12-02 0 8.890 8.860 8.890 8.700 8.920 2,840,969 24,955,067 8.7840 6.852 6.829 6.852 6.706 6.875 3,685,845 6.7705 -1.44%
2008-12-01 0 9.020 8.990 9.020 8.810 9.280 2,036,000 18,455,020 9.0644 6.952 6.929 6.952 6.791 7.153 2,641,486 6.9866 1.35%
2008-11-28 0 8.900 8.900 8.920 8.800 9.000 2,727,000 24,228,751 8.8848 6.860 6.860 6.875 6.783 6.937 3,537,982 6.8482 -1.22%
2008-11-27 0 9.010 9.010 9.030 8.530 9.080 3,394,089 30,258,514 8.9151 6.945 6.945 6.960 6.575 6.999 4,403,457 6.8715 4.65%
2008-11-26 0 8.610 8.610 8.630 8.400 8.950 1,838,568 15,794,743 8.5908 6.636 6.636 6.652 6.475 6.898 2,385,340 6.6216 1.89%
2008-11-25 0 8.450 8.450 8.570 8.420 9.210 3,704,279 32,292,103 8.7175 6.513 6.513 6.606 6.490 7.099 4,805,894 6.7193 -5.59%
2008-11-24 0 8.950 8.930 8.950 8.820 9.300 2,471,354 22,156,592 8.9654 6.898 6.883 6.898 6.798 7.168 3,206,310 6.9103 -3.76%
2008-11-21 0 9.300 9.250 9.300 8.550 9.310 2,256,000 20,368,024 9.0284 7.168 7.130 7.168 6.590 7.176 2,926,912 6.9589 0.32%
2008-11-20 0 9.270 9.150 9.270 8.990 9.560 3,201,000 29,649,860 9.2627 7.145 7.053 7.145 6.929 7.369 4,152,945 7.1395 -6.93%
2008-11-19 0 9.960 9.960 10.00 9.920 10.76 1,856,333 19,029,897 10.251 7.677 7.677 7.708 7.646 8.294 2,408,388 7.9015 -5.32%
2008-11-18 0 10.52 10.52 10.56 10.42 10.92 1,221,000 13,030,616 10.672 8.109 8.109 8.139 8.032 8.417 1,584,113 8.2258 -3.84%
2008-11-17 0 10.94 10.94 11.00 10.72 11.20 959,000 10,491,660 10.940 8.432 8.432 8.479 8.263 8.633 1,244,197 8.4325 -1.44%
2008-11-14 0 11.10 10.88 11.10 10.88 11.30 1,015,000 11,297,500 11.131 8.556 8.386 8.556 8.386 8.710 1,316,851 8.5792 4.72%
2008-11-13 0 10.60 10.60 10.78 10.50 11.40 1,679,000 18,348,520 10.928 8.170 8.170 8.309 8.093 8.787 2,178,318 8.4233 -6.03%
2008-11-12 0 11.28 11.28 11.44 11.06 12.30 1,873,000 21,320,640 11.383 8.694 8.694 8.818 8.525 9.481 2,430,011 8.7739 -6.00%
2008-11-11 0 12.00 12.00 12.08 11.98 12.66 607,000 7,452,260 12.277 9.249 9.249 9.311 9.234 9.758 787,516 9.4630 -4.76%
2008-11-10 0 12.60 12.40 12.60 11.94 13.00 2,924,000 35,631,940 12.186 9.712 9.558 9.712 9.203 10.02 3,793,568 9.3927 8.62%
2008-11-07 0 11.60 11.50 11.60 10.60 11.80 726,000 8,322,940 11.464 8.941 8.864 8.941 8.170 9.095 941,905 8.8363 3.57%
2008-11-06 0 11.20 11.16 11.20 11.10 12.10 1,485,000 16,939,100 11.407 8.633 8.602 8.633 8.556 9.326 1,926,624 8.7921 -12.50%
2008-11-05 0 12.80 12.80 12.82 11.78 13.20 4,418,000 55,785,840 12.627 9.866 9.866 9.881 9.080 10.17 5,731,869 9.7326 9.40%
2008-11-04 0 11.70 11.70 11.78 11.50 12.74 2,689,000 32,260,801 11.997 9.018 9.018 9.080 8.864 9.820 3,488,682 9.2473 -8.16%
2008-11-03 0 12.74 12.74 12.84 12.74 13.46 3,873,000 50,113,790 12.939 9.820 9.820 9.897 9.820 10.37 5,024,791 9.9733 -28.43%
2008-10-31 0 17.80 12.34 17.80 10.84 17.80 2,433,000 32,046,020 13.171 13.72 9.511 13.72 8.355 13.72 3,156,550 10.152 60.36%
2008-10-30 0 11.10 11.10 11.20 9.840 11.28 4,270,000 44,776,738 10.486 8.556 8.556 8.633 7.584 8.694 5,539,855 8.0827 12.80%
2008-10-29 0 9.840 9.840 9.860 9.730 10.50 3,338,000 33,544,195 10.049 7.584 7.584 7.600 7.500 8.093 4,330,688 7.7457 -1.40%
2008-10-28 0 9.980 9.700 9.990 8.800 10.50 1,953,590 18,875,355 9.6619 7.692 7.477 7.700 6.783 8.093 2,534,568 7.4472 10.89%
2008-10-27 0 9.000 9.000 9.200 8.930 11.20 1,488,563 14,692,840 9.8705 6.937 6.937 7.091 6.883 8.633 1,931,247 7.6080 -19.35%
2008-10-24 0 11.16 10.98 11.16 10.90 12.60 2,037,001 23,016,272 11.299 8.602 8.463 8.602 8.401 9.712 2,642,785 8.7091 -8.67%
2008-10-23 0 12.22 12.22 12.38 11.10 12.90 1,408,000 16,937,152 12.029 9.419 9.419 9.542 8.556 9.943 1,826,725 9.2719 -6.00%
2008-10-22 0 13.00 13.00 13.02 12.28 13.10 5,480,000 69,817,620 12.740 10.02 10.02 10.04 9.465 10.10 7,109,697 9.8201 3.83%
2008-10-21 0 12.52 12.00 12.52 11.54 13.30 2,905,000 36,063,440 12.414 9.650 9.249 9.650 8.895 10.25 3,768,918 9.5686 -3.69%
2008-10-20 0 13.00 13.00 13.20 12.10 13.96 942,000 12,214,500 12.967 10.02 10.02 10.17 9.326 10.76 1,222,141 9.9943 2.85%
2008-10-17 0 12.64 12.62 12.64 12.14 12.80 791,000 9,960,920 12.593 9.743 9.727 9.743 9.357 9.866 1,026,235 9.7063 5.33%
2008-10-16 0 12.00 11.98 12.00 11.46 12.42 2,560,500 30,661,500 11.975 9.249 9.234 9.249 8.833 9.573 3,321,967 9.2299 -4.00%
2008-10-15 0 12.50 12.50 12.70 12.48 13.60 1,837,000 23,912,740 13.017 9.635 9.635 9.789 9.619 10.48 2,383,305 10.033 -8.09%
2008-10-14 0 13.60 13.60 13.64 13.48 14.00 3,699,000 50,389,580 13.622 10.48 10.48 10.51 10.39 10.79 4,799,045 10.500 6.58%
2008-10-13 0 12.76 12.76 12.96 11.00 13.00 2,108,000 25,526,190 12.109 9.835 9.835 9.989 8.479 10.02 2,734,898 9.3335 7.95%
2008-10-10 0 11.82 11.82 11.86 11.22 12.50 1,417,500 16,696,360 11.779 9.111 9.111 9.141 8.648 9.635 1,839,050 9.0788 -10.05%
2008-10-09 0 13.14 13.14 13.40 12.44 13.60 1,811,313 23,729,445 13.101 10.13 10.13 10.33 9.588 10.48 2,349,979 10.098 -1.65%
2008-10-08 0 13.36 13.02 13.38 12.12 14.50 4,125,021 55,983,910 13.572 10.30 10.04 10.31 9.342 11.18 5,351,761 10.461 -3.19%
2008-10-06 0 13.80 13.80 13.96 13.24 14.60 1,071,000 14,721,150 13.745 10.64 10.64 10.76 10.21 11.25 1,389,505 10.595 -5.99%
2008-10-03 0 14.68 14.60 14.68 14.60 15.10 1,076,000 15,890,560 14.768 11.32 11.25 11.32 11.25 11.64 1,395,992 11.383 -2.13%
2008-10-02 0 15.00 15.00 15.02 13.58 15.02 3,128,031 46,015,656 14.711 11.56 11.56 11.58 10.47 11.58 4,058,276 11.339 1.63%
2008-09-30 0 14.76 14.50 14.76 13.80 14.84 4,104,000 60,108,780 14.646 11.38 11.18 11.38 10.64 11.44 5,324,488 11.289 0.00%
2008-09-29 0 14.76 14.50 14.76 13.84 16.02 28,613,000 382,176,124 13.357 11.38 11.18 11.38 10.67 12.35 37,122,218 10.295 6.34%
2008-09-26 0 13.88 13.84 13.88 13.86 14.20 3,617,000 50,397,660 13.934 10.70 10.67 10.70 10.68 10.95 4,692,659 10.740 1.31%
2008-09-25 0 13.70 13.60 13.70 13.40 13.80 1,529,000 20,765,460 13.581 10.56 10.48 10.56 10.33 10.64 1,983,709 10.468 2.70%
2008-09-24 0 13.34 13.34 13.54 13.26 13.96 1,572,000 21,683,840 13.794 10.28 10.28 10.44 10.22 10.76 2,039,497 10.632 1.52%
2008-09-23 0 13.14 13.10 13.14 13.14 14.70 3,022,327 43,118,149 14.267 10.13 10.10 10.13 10.13 11.33 3,921,137 10.996 -10.37%
2008-09-22 0 14.66 14.60 14.66 14.50 15.22 2,067,000 30,414,840 14.714 11.30 11.25 11.30 11.18 11.73 2,681,705 11.342 0.00%
2008-09-19 0 14.66 14.66 14.70 13.70 15.66 3,507,580 49,705,496 14.171 11.30 11.30 11.33 10.56 12.07 4,550,699 10.923 11.06%
2008-09-18 0 13.20 13.20 13.44 10.38 13.20 3,528,031 41,061,980 11.639 10.17 10.17 10.36 8.001 10.17 4,577,232 8.9709 1.85%
2008-09-17 0 12.96 12.94 12.96 12.88 14.36 1,646,000 21,994,860 13.363 9.989 9.974 9.989 9.928 11.07 2,135,504 10.300 -5.40%
2008-09-16 0 13.70 13.80 14.00 13.68 15.24 5,218,390 74,351,849 14.248 10.56 10.64 10.79 10.54 11.75 6,770,287 10.982 -12.52%
2008-09-12 0 15.66 15.60 15.66 15.56 16.02 1,868,000 29,185,760 15.624 12.07 12.02 12.07 11.99 12.35 2,423,524 12.043 0.51%
2008-09-11 0 15.58 15.50 15.58 15.00 16.30 2,619,000 40,809,900 15.582 12.01 11.95 12.01 11.56 12.56 3,397,864 12.010 -5.00%
2008-09-10 0 16.40 16.40 16.42 16.40 16.92 1,620,000 26,794,380 16.540 12.64 12.64 12.66 12.64 13.04 2,101,772 12.748 -0.61%
2008-09-09 0 16.50 16.50 16.52 16.44 16.78 1,347,000 22,238,840 16.510 12.72 12.72 12.73 12.67 12.93 1,747,584 12.725 -0.60%
2008-09-08 0 16.60 16.52 16.60 16.32 16.84 808,000 13,353,140 16.526 12.79 12.73 12.79 12.58 12.98 1,048,291 12.738 2.09%
2008-09-05 0 16.26 16.18 16.26 15.18 16.80 2,461,000 40,089,009 16.290 12.53 12.47 12.53 11.70 12.95 3,192,877 12.556 -3.21%
2008-09-04 0 16.80 16.76 16.80 16.78 17.10 1,819,500 30,753,342 16.902 12.95 12.92 12.95 12.93 13.18 2,360,601 13.028 -0.94%
2008-09-03 0 16.96 16.64 16.96 16.70 17.16 1,659,000 28,150,880 16.969 13.07 12.83 13.07 12.87 13.23 2,152,370 13.079 2.17%
2008-09-02 0 16.60 16.54 16.78 16.50 17.34 1,450,985 24,549,543 16.919 12.79 12.75 12.93 12.72 13.37 1,882,493 13.041 -1.66%
2008-09-01 0 16.88 16.80 16.88 16.60 17.14 3,372,660 57,169,540 16.951 13.01 12.95 13.01 12.79 13.21 4,375,655 13.065 3.81%
2008-08-29 0 16.26 16.24 16.26 15.40 17.20 5,799,000 91,794,286 15.829 12.53 12.52 12.53 11.87 13.26 7,523,564 12.201 6.14%
2008-08-28 0 15.32 15.32 15.36 14.80 15.90 3,636,000 55,437,932 15.247 11.81 11.81 11.84 11.41 12.26 4,717,310 11.752 3.93%
2008-08-27 0 14.74 14.74 14.84 14.20 14.88 2,474,000 35,918,440 14.518 11.36 11.36 11.44 10.95 11.47 3,209,743 11.190 3.08%
2008-08-26 0 14.30 14.28 14.30 13.60 14.58 3,286,000 46,428,180 14.129 11.02 11.01 11.02 10.48 11.24 4,263,223 10.890 -2.59%
2008-08-25 0 14.68 14.68 14.70 14.16 14.70 2,567,000 37,039,940 14.429 11.32 11.32 11.33 10.91 11.33 3,330,400 11.122 1.24%
2008-08-21 0 14.50 14.42 14.50 14.32 14.90 1,473,000 21,379,200 14.514 11.18 11.11 11.18 11.04 11.48 1,911,055 11.187 -2.68%
2008-08-20 0 14.90 14.90 15.00 14.60 15.48 6,162,000 92,709,700 15.045 11.48 11.48 11.56 11.25 11.93 7,994,517 11.597 -0.67%
2008-08-19 0 15.00 14.82 15.00 14.70 15.72 1,861,000 28,639,180 15.389 11.56 11.42 11.56 11.33 12.12 2,414,443 11.862 -5.42%
2008-08-18 0 15.86 15.86 15.88 15.62 16.06 676,000 10,731,060 15.874 12.22 12.22 12.24 12.04 12.38 877,036 12.236 0.51%
2008-08-15 0 15.78 15.58 15.78 15.46 15.82 2,500,000 39,050,932 15.620 12.16 12.01 12.16 11.92 12.19 3,243,475 12.040 0.51%
2008-08-14 0 15.70 15.66 15.70 15.50 16.04 1,349,000 21,180,760 15.701 12.10 12.07 12.10 11.95 12.36 1,750,179 12.102 -1.01%
2008-08-13 0 15.86 15.86 16.16 15.80 16.74 1,081,000 17,663,960 16.340 12.22 12.22 12.46 12.18 12.90 1,402,479 12.595 -6.60%
2008-08-12 0 16.98 16.68 16.98 16.60 17.00 773,000 12,991,600 16.807 13.09 12.86 13.09 12.79 13.10 1,002,882 12.954 -1.28%
2008-08-11 0 17.20 17.00 17.20 16.38 17.70 1,135,000 19,242,210 16.953 13.26 13.10 13.26 12.63 13.64 1,472,538 13.067 -2.71%
2008-08-08 0 17.68 17.56 17.70 17.32 17.80 1,379,100 24,241,346 17.578 13.63 13.53 13.64 13.35 13.72 1,789,230 13.548 1.49%
2008-08-07 0 17.42 17.42 17.50 17.28 17.50 1,867,940 32,466,711 17.381 13.43 13.43 13.49 13.32 13.49 2,423,447 13.397 0.46%
2008-08-05 0 17.34 17.30 17.48 17.08 17.70 1,973,000 34,445,246 17.458 13.37 13.33 13.47 13.16 13.64 2,559,750 13.456 -0.80%
2008-08-04 0 17.48 17.30 17.50 17.30 17.70 1,027,000 17,961,780 17.490 13.47 13.33 13.49 13.33 13.64 1,332,419 13.481 -1.02%
2008-08-01 0 17.66 17.60 17.66 17.10 17.78 1,180,000 20,748,980 17.584 13.61 13.57 13.61 13.18 13.70 1,530,920 13.553 -1.23%
2008-07-31 0 17.88 17.80 17.88 17.68 18.10 2,541,000 45,383,100 17.860 13.78 13.72 13.78 13.63 13.95 3,296,668 13.766 1.02%
2008-07-30 0 17.70 17.70 17.74 17.22 17.82 3,071,000 53,913,289 17.556 13.64 13.64 13.67 13.27 13.74 3,984,284 13.531 3.39%
2008-07-29 0 17.12 17.12 17.20 17.00 17.20 665,000 11,371,120 17.099 13.20 13.20 13.26 13.10 13.26 862,764 13.180 -2.17%
2008-07-28 0 17.50 17.32 17.58 17.50 18.50 1,062,000 18,845,400 17.745 13.49 13.35 13.55 13.49 14.26 1,377,828 13.678 -0.57%
2008-07-25 0 17.60 17.42 17.60 17.20 17.66 385,000 6,706,140 17.419 13.57 13.43 13.57 13.26 13.61 499,495 13.426 -1.23%
2008-07-24 0 17.82 17.70 17.82 17.54 18.36 1,934,000 34,626,548 17.904 13.74 13.64 13.74 13.52 14.15 2,509,152 13.800 2.41%
2008-07-23 0 17.40 17.34 17.40 17.00 17.52 852,000 14,760,580 17.325 13.41 13.37 13.41 13.10 13.50 1,105,376 13.353 1.75%
2008-07-22 0 17.10 17.08 17.12 17.06 17.50 620,000 10,688,980 17.240 13.18 13.16 13.20 13.15 13.49 804,382 13.288 -3.61%
2008-07-21 0 17.74 17.60 17.74 17.00 17.76 805,000 14,064,320 17.471 13.67 13.57 13.67 13.10 13.69 1,044,399 13.466 4.35%
2008-07-18 0 17.00 17.00 17.04 16.90 17.22 1,761,000 29,940,604 17.002 13.10 13.10 13.13 13.03 13.27 2,284,704 13.105 0.83%
2008-07-17 0 16.86 16.86 16.94 16.82 17.76 2,434,314 41,475,637 17.038 13.00 13.00 13.06 12.96 13.69 3,158,254 13.132 -2.54%
2008-07-16 0 17.30 17.04 17.30 17.04 17.40 961,000 16,551,832 17.224 13.33 13.13 13.33 13.13 13.41 1,246,792 13.276 2.85%
2008-07-15 0 16.82 16.82 17.02 16.82 17.58 1,338,000 23,022,360 17.207 12.96 12.96 13.12 12.96 13.55 1,735,908 13.262 -4.43%
2008-07-14 0 17.60 17.28 17.60 17.12 17.60 1,960,000 33,808,761 17.249 13.57 13.32 13.57 13.20 13.57 2,542,884 13.295 2.68%
2008-07-11 0 17.14 17.14 17.16 16.98 17.58 1,439,800 24,671,400 17.135 13.21 13.21 13.23 13.09 13.55 1,867,982 13.208 0.12%
2008-07-10 0 17.12 17.06 17.12 16.96 17.36 872,000 14,968,080 17.165 13.20 13.15 13.20 13.07 13.38 1,131,324 13.231 -1.38%
2008-07-09 0 17.36 17.36 17.40 17.18 17.86 3,172,000 55,305,820 17.436 13.38 13.38 13.41 13.24 13.77 4,115,321 13.439 2.72%
2008-07-08 0 16.90 16.90 16.94 16.76 17.50 1,599,000 27,418,230 17.147 13.03 13.03 13.06 12.92 13.49 2,074,526 13.217 -1.17%
2008-07-07 0 17.10 17.10 17.28 16.86 17.20 956,000 16,254,720 17.003 13.18 13.18 13.32 13.00 13.26 1,240,305 13.105 3.64%
2008-07-04 0 16.50 16.50 16.60 15.80 17.14 3,209,500 53,111,360 16.548 12.72 12.72 12.79 12.18 13.21 4,163,973 12.755 4.43%
2008-07-03 0 15.80 15.80 16.00 15.26 16.56 6,475,000 102,207,500 15.785 12.18 12.18 12.33 11.76 12.76 8,400,600 12.167 -5.39%
2008-07-02 0 16.70 16.70 16.90 16.70 18.20 3,599,000 62,327,921 17.318 12.87 12.87 13.03 12.87 14.03 4,669,306 13.348 -10.22%
2008-06-30 0 18.60 18.58 18.60 18.42 19.10 3,955,000 74,359,540 18.801 14.34 14.32 14.34 14.20 14.72 5,131,177 14.492 -2.82%
2008-06-27 0 19.14 19.14 19.22 18.66 19.50 2,156,000 41,087,440 19.057 14.75 14.75 14.81 14.38 15.03 2,797,173 14.689 -2.35%
2008-06-26 0 19.60 19.50 19.60 19.14 19.70 4,133,000 80,481,740 19.473 15.11 15.03 15.11 14.75 15.18 5,362,113 15.009 2.73%
2008-06-25 0 19.08 19.02 19.08 18.96 19.80 3,384,000 64,494,000 19.059 14.71 14.66 14.71 14.61 15.26 4,390,367 14.690 -1.85%
2008-06-24 0 19.44 19.42 19.48 19.20 19.62 4,136,886 80,309,028 19.413 14.98 14.97 15.01 14.80 15.12 5,367,154 14.963 0.62%
2008-06-23 0 19.32 19.32 19.36 19.30 20.00 2,933,000 57,514,381 19.609 14.89 14.89 14.92 14.88 15.42 3,805,245 15.115 -3.40%
2008-06-20 0 20.00 19.90 20.00 19.84 20.40 1,192,000 23,778,920 19.949 15.42 15.34 15.42 15.29 15.72 1,546,489 15.376 1.01%
2008-06-19 0 19.80 19.80 19.98 19.30 20.20 1,244,000 24,745,450 19.892 15.26 15.26 15.40 14.88 15.57 1,613,953 15.332 -0.90%
2008-06-18 0 19.98 19.92 19.98 19.60 20.40 2,326,374 46,507,200 19.991 15.40 15.35 15.40 15.11 15.72 3,018,214 15.409 0.50%
2008-06-17 0 19.88 19.88 19.96 19.24 20.55 1,495,000 29,708,090 19.872 15.32 15.32 15.38 14.83 15.84 1,939,598 15.317 3.33%
2008-06-16 0 19.24 19.10 19.24 18.72 19.40 4,254,000 81,253,960 19.101 14.83 14.72 14.83 14.43 14.95 5,519,097 14.722 -0.31%
2008-06-13 0 19.30 19.30 19.36 19.00 19.40 4,154,000 80,007,559 19.260 14.88 14.88 14.92 14.64 14.95 5,389,358 14.845 1.58%
2008-06-12 0 19.00 19.00 19.10 18.70 20.10 9,767,000 188,240,568 19.273 14.64 14.64 14.72 14.41 15.49 12,671,607 14.855 -9.52%
2008-06-11 0 21.00 21.00 21.10 21.00 22.50 1,417,000 30,629,250 21.616 16.19 16.19 16.26 16.19 17.34 1,838,402 16.661 -6.67%
2008-06-10 0 22.50 22.50 22.80 22.30 23.25 1,844,424 41,881,292 22.707 17.34 17.34 17.57 17.19 17.92 2,392,937 17.502 -3.02%
2008-06-06 0 23.20 23.20 23.70 23.10 23.80 889,000 20,805,500 23.403 17.88 17.88 18.27 17.80 18.34 1,153,380 18.039 0.65%
2008-06-05 0 23.05 23.05 23.25 23.00 23.50 833,000 19,328,000 23.203 17.77 17.77 17.92 17.73 18.11 1,080,726 17.884 -1.07%
2008-06-04 0 23.30 23.10 23.30 22.55 23.50 1,402,000 32,469,250 23.159 17.96 17.80 17.96 17.38 18.11 1,818,941 17.851 2.87%
2008-06-03 0 22.65 22.65 22.80 22.25 22.80 560,000 12,635,230 22.563 17.46 17.46 17.57 17.15 17.57 726,538 17.391 -0.66%
2008-06-02 0 22.80 22.80 22.95 22.60 23.30 776,024 17,850,650 23.003 17.57 17.57 17.69 17.42 17.96 1,006,806 17.730 2.70%
2008-05-30 0 22.20 22.20 22.30 22.20 23.45 2,101,000 47,537,900 22.626 17.11 17.11 17.19 17.11 18.07 2,725,816 17.440 -3.69%
2008-05-29 0 23.05 23.05 23.65 22.30 23.80 1,178,000 27,074,050 22.983 17.77 17.77 18.23 17.19 18.34 1,528,325 17.715 3.60%
2008-05-28 0 22.25 22.10 22.25 22.05 22.80 1,481,000 33,310,050 22.492 17.15 17.03 17.15 17.00 17.57 1,921,434 17.336 -1.77%
2008-05-27 0 22.65 22.65 22.70 22.45 22.95 773,506 17,488,075 22.609 17.46 17.46 17.50 17.30 17.69 1,003,539 17.426 -0.22%
2008-05-26 0 22.70 22.55 22.70 22.00 23.00 958,721 21,744,109 22.680 17.50 17.38 17.50 16.96 17.73 1,243,835 17.482 -1.52%
2008-05-23 0 23.05 22.90 23.20 22.55 23.80 983,000 22,758,476 23.152 17.77 17.65 17.88 17.38 18.34 1,275,334 17.845 -0.65%
2008-05-22 0 23.20 23.00 23.40 22.00 24.80 2,229,000 51,677,760 23.184 17.88 17.73 18.04 16.96 19.12 2,891,882 17.870 -0.85%
2008-05-21 0 23.40 23.25 23.50 21.35 24.00 2,632,552 58,262,862 22.132 18.04 17.92 18.11 16.46 18.50 3,415,446 17.059 4.00%
2008-05-20 0 22.50 22.40 22.50 22.20 25.00 3,747,435 86,430,418 23.064 17.34 17.27 17.34 17.11 19.27 4,861,884 17.777 -7.79%
2008-05-19 0 24.40 24.35 24.40 23.60 24.80 1,362,000 32,895,900 24.153 18.81 18.77 18.81 18.19 19.12 1,767,045 18.616 3.17%
2008-05-16 0 23.65 23.65 23.75 23.25 25.00 2,076,000 50,015,900 24.092 18.23 18.23 18.31 17.92 19.27 2,693,381 18.570 -4.64%
2008-05-15 0 24.80 24.80 24.90 23.30 25.00 7,168,000 173,693,252 24.232 19.12 19.12 19.19 17.96 19.27 9,299,691 18.677 7.13%
2008-05-14 0 23.15 22.95 23.15 22.60 23.35 4,535,516 104,277,629 22.991 17.84 17.69 17.84 17.42 18.00 5,884,333 17.721 2.66%
2008-05-13 0 22.55 22.30 22.55 20.00 23.80 4,482,000 95,967,496 21.412 17.38 17.19 17.38 15.42 18.34 5,814,902 16.504 10.27%
2008-05-09 0 20.45 20.20 20.50 20.15 21.20 825,000 16,944,700 20.539 15.76 15.57 15.80 15.53 16.34 1,070,347 15.831 -2.39%
2008-05-08 0 20.95 20.85 20.95 20.85 22.50 2,112,000 44,582,600 21.109 16.15 16.07 16.15 16.07 17.34 2,740,088 16.271 -3.68%
2008-05-07 0 21.75 21.10 21.75 20.95 22.80 1,906,000 40,977,700 21.499 16.76 16.26 16.76 16.15 17.57 2,472,825 16.571 -0.68%
2008-05-06 0 22.00 21.65 22.00 21.60 23.00 3,092,000 68,186,950 22.053 16.88 16.61 16.88 16.57 17.65 4,029,847 16.920 -2.22%
2008-05-05 0 22.50 22.50 22.60 21.15 22.90 4,860,000 109,265,170 22.483 17.26 17.26 17.34 16.23 17.57 6,334,106 17.250 4.65%
2008-05-02 0 21.50 21.25 21.50 20.95 21.55 1,366,000 29,161,420 21.348 16.50 16.30 16.50 16.07 16.53 1,780,327 16.380 3.86%
2008-04-30 0 20.70 20.75 21.05 20.65 21.75 955,000 20,408,360 21.370 15.88 15.92 16.15 15.84 16.69 1,244,665 16.397 -3.50%
2008-04-29 0 21.45 21.20 21.45 20.85 21.75 1,702,000 36,216,400 21.279 16.46 16.27 16.46 16.00 16.69 2,218,241 16.327 4.63%
2008-04-28 0 20.50 20.35 20.40 20.20 20.95 1,069,000 21,869,121 20.458 15.73 15.61 15.65 15.50 16.07 1,393,243 15.697 -1.20%
2008-04-25 0 20.75 20.75 20.80 19.88 20.85 5,350,000 109,146,495 20.401 15.92 15.92 15.96 15.25 16.00 6,972,730 15.653 2.72%
2008-04-24 0 20.20 20.15 20.40 19.96 20.50 2,169,000 43,630,750 20.116 15.50 15.46 15.65 15.31 15.73 2,826,888 15.434 4.12%
2008-04-23 0 19.40 19.36 19.42 19.06 19.70 2,383,000 46,242,740 19.405 14.89 14.85 14.90 14.62 15.12 3,105,797 14.889 1.57%
2008-04-22 0 19.10 19.08 19.16 18.86 19.20 1,197,000 22,716,480 18.978 14.65 14.64 14.70 14.47 14.73 1,560,067 14.561 1.38%
2008-04-21 0 18.84 18.90 18.92 18.32 18.90 2,527,000 46,672,069 18.469 14.46 14.50 14.52 14.06 14.50 3,293,475 14.171 3.63%
2008-04-18 0 18.18 18.16 18.20 17.86 18.84 1,062,000 19,674,832 18.526 13.95 13.93 13.96 13.70 14.46 1,384,120 14.215 0.22%
2008-04-17 0 18.14 18.16 18.34 18.14 18.88 3,371,000 61,492,038 18.241 13.92 13.93 14.07 13.92 14.49 4,393,472 13.996 -0.87%
2008-04-16 0 18.30 18.22 18.30 17.86 18.40 2,148,000 39,131,860 18.218 14.04 13.98 14.04 13.70 14.12 2,799,519 13.978 2.46%
2008-04-15 0 17.86 17.84 18.00 17.50 18.08 290,000 5,171,100 17.831 13.70 13.69 13.81 13.43 13.87 377,961 13.682 -0.78%
2008-04-14 0 18.00 17.90 17.98 17.80 18.90 3,058,121 55,182,324 18.045 13.81 13.73 13.80 13.66 14.50 3,985,692 13.845 -5.76%
2008-04-11 0 19.10 19.08 19.18 19.00 19.84 1,551,000 29,909,400 19.284 14.65 14.64 14.72 14.58 15.22 2,021,440 14.796 -0.62%
2008-04-10 0 19.22 19.22 19.34 18.20 19.42 1,415,000 26,276,380 18.570 14.75 14.75 14.84 13.96 14.90 1,844,189 14.248 4.34%
2008-04-09 0 18.42 18.40 18.42 18.20 18.78 2,218,000 40,862,580 18.423 14.13 14.12 14.13 13.96 14.41 2,890,751 14.136 0.55%
2008-04-08 0 18.32 18.34 18.70 18.30 19.60 2,320,000 43,726,735 18.848 14.06 14.07 14.35 14.04 15.04 3,023,689 14.461 -6.53%
2008-04-07 0 19.60 19.50 19.56 18.42 19.90 3,812,550 72,279,604 18.958 15.04 14.96 15.01 14.13 15.27 4,968,950 14.546 6.64%
2008-04-03 0 18.38 18.32 18.42 17.94 18.48 5,970,550 108,159,510 18.116 14.10 14.06 14.13 13.76 14.18 7,781,502 13.900 0.99%
2008-04-02 0 18.20 18.00 18.20 17.96 19.00 3,562,850 65,789,381 18.465 13.96 13.81 13.96 13.78 14.58 4,643,513 14.168 2.36%
2008-04-01 0 17.78 17.80 17.90 17.02 18.26 1,554,000 27,488,600 17.689 13.64 13.66 13.73 13.06 14.01 2,025,350 13.572 -0.45%
2008-03-31 0 17.86 17.64 17.76 17.22 18.46 5,373,706 96,888,813 18.030 13.70 13.53 13.63 13.21 14.16 7,003,627 13.834 -0.56%
2008-03-28 0 17.96 17.96 18.00 17.52 18.40 2,739,232 49,235,634 17.974 13.78 13.78 13.81 13.44 14.12 3,570,080 13.791 -2.71%
2008-03-27 0 18.46 18.04 18.52 17.60 18.50 1,943,000 35,034,277 18.031 14.16 13.84 14.21 13.50 14.19 2,532,339 13.835 -0.22%
2008-03-26 0 18.50 18.40 18.50 17.80 18.86 1,936,000 35,765,000 18.474 14.19 14.12 14.19 13.66 14.47 2,523,216 14.174 4.52%
2008-03-25 0 17.70 17.70 18.02 16.92 18.48 3,309,140 59,589,822 18.008 13.58 13.58 13.83 12.98 14.18 4,312,849 13.817 5.36%
2008-03-20 0 16.80 16.66 16.84 15.98 17.44 2,133,000 35,791,922 16.780 12.89 12.78 12.92 12.26 13.38 2,779,969 12.875 -2.55%
2008-03-19 0 17.24 17.26 17.30 16.40 17.26 4,086,000 68,967,748 16.879 13.23 13.24 13.27 12.58 13.24 5,325,341 12.951 6.42%
2008-03-18 0 16.20 16.20 16.24 13.62 16.40 6,209,127 96,233,710 15.499 12.43 12.43 12.46 10.45 12.58 8,092,443 11.892 1.25%
2008-03-17 0 16.00 16.00 16.04 15.26 16.96 2,540,000 40,909,820 16.106 12.28 12.28 12.31 11.71 13.01 3,310,418 12.358 -10.51%
2008-03-14 0 17.88 17.72 17.98 17.70 18.38 1,790,000 32,268,280 18.027 13.72 13.60 13.80 13.58 14.10 2,332,932 13.832 0.90%
2008-03-13 0 17.72 17.58 17.84 16.90 18.30 2,492,000 43,558,900 17.479 13.60 13.49 13.69 12.97 14.04 3,247,859 13.412 1.26%
2008-03-12 0 17.50 17.48 17.50 17.48 18.80 4,066,000 74,116,872 18.228 13.43 13.41 13.43 13.41 14.42 5,299,275 13.986 -1.91%
2008-03-11 0 17.84 17.80 17.88 17.44 18.40 1,305,000 23,579,888 18.069 13.69 13.66 13.72 13.38 14.12 1,700,825 13.864 -1.87%
2008-03-10 0 18.18 18.16 18.18 18.06 18.36 1,714,000 31,197,760 18.202 13.95 13.93 13.95 13.86 14.09 2,233,880 13.966 -3.30%
2008-03-07 0 18.80 18.76 18.80 18.50 19.10 907,000 17,051,386 18.800 14.42 14.39 14.42 14.19 14.65 1,182,106 14.425 -0.53%
2008-03-06 0 18.90 18.74 19.10 18.60 19.20 859,000 16,277,020 18.949 14.50 14.38 14.65 14.27 14.73 1,119,547 14.539 2.16%
2008-03-05 0 18.50 18.34 18.40 18.26 19.80 2,512,232 47,457,389 18.891 14.19 14.07 14.12 14.01 15.19 3,274,227 14.494 -2.32%
2008-03-04 0 18.94 19.00 19.02 18.80 20.30 2,728,000 53,328,708 19.549 14.53 14.58 14.59 14.42 15.58 3,555,441 14.999 -4.34%
2008-03-03 0 19.80 19.68 19.80 19.20 20.10 2,660,232 52,768,124 19.836 15.19 15.10 15.19 14.73 15.42 3,467,118 15.220 -3.41%
2008-02-29 0 20.50 20.45 20.50 19.52 20.50 2,467,000 49,697,160 20.145 15.73 15.69 15.73 14.98 15.73 3,215,276 15.457 1.99%
2008-02-28 0 20.10 20.00 20.10 19.80 20.50 3,677,000 73,591,940 20.014 15.42 15.35 15.42 15.19 15.73 4,792,286 15.356 0.80%
2008-02-27 0 19.94 20.00 20.40 19.00 20.80 3,561,141 71,009,462 19.940 15.30 15.35 15.65 14.58 15.96 4,641,285 15.300 4.62%
2008-02-26 0 19.06 19.00 19.06 19.00 21.70 4,470,000 88,509,880 19.801 14.62 14.58 14.62 14.58 16.65 5,825,814 15.193 -8.14%
2008-02-25 0 20.75 20.65 20.75 19.68 21.50 4,748,000 99,036,180 20.859 15.92 15.84 15.92 15.10 16.50 6,188,135 16.004 5.44%
2008-02-22 0 19.68 19.68 19.70 18.70 19.96 2,771,000 53,644,580 19.359 15.10 15.10 15.12 14.35 15.31 3,611,483 14.854 3.58%
2008-02-21 0 19.00 19.00 19.04 18.68 20.00 5,407,000 102,924,080 19.035 14.58 14.58 14.61 14.33 15.35 7,047,019 14.605 0.53%
2008-02-20 0 18.90 18.80 18.90 18.52 19.10 8,738,648 163,613,900 18.723 14.50 14.42 14.50 14.21 14.65 11,389,203 14.366 2.49%
2008-02-19 0 18.44 18.42 18.44 18.00 18.80 1,855,000 34,235,820 18.456 14.15 14.13 14.15 13.81 14.42 2,417,648 14.161 0.77%
2008-02-18 0 18.30 18.28 18.32 17.98 18.64 1,052,000 19,329,500 18.374 14.04 14.03 14.06 13.80 14.30 1,371,086 14.098 -0.33%
2008-02-15 0 18.36 18.30 18.40 17.18 18.42 3,311,000 59,533,960 17.981 14.09 14.04 14.12 13.18 14.13 4,315,273 13.796 2.00%
2008-02-14 0 18.00 17.98 18.02 17.50 18.10 1,644,000 29,563,520 17.983 13.81 13.80 13.83 13.43 13.89 2,142,648 13.798 3.81%
2008-02-13 0 17.34 17.20 17.50 16.20 17.50 3,174,000 53,898,700 16.981 13.30 13.20 13.43 12.43 13.43 4,136,719 13.029 8.51%
2008-02-12 0 15.98 15.98 16.12 15.70 17.64 3,733,000 60,933,487 16.323 12.26 12.26 12.37 12.05 13.53 4,865,271 12.524 -4.88%
2008-02-11 0 16.80 16.60 16.78 16.52 17.00 1,475,000 24,733,000 16.768 12.89 12.74 12.87 12.68 13.04 1,922,388 12.866 0.12%
2008-02-06 0 16.78 16.74 16.78 16.04 16.80 1,111,000 18,401,460 16.563 12.87 12.84 12.87 12.31 12.89 1,447,982 12.708 -2.21%
2008-02-05 0 17.16 17.10 17.16 16.54 17.50 3,348,899 57,225,493 17.088 13.17 13.12 13.17 12.69 13.43 4,364,667 13.111 2.75%
2008-02-04 0 16.70 16.68 16.70 16.40 17.68 3,000,000 51,001,800 17.001 12.81 12.80 12.81 12.58 13.57 3,909,942 13.044 2.83%
2008-02-01 0 16.24 16.24 16.26 15.40 16.24 4,427,000 70,147,840 15.845 12.46 12.46 12.48 11.82 12.46 5,769,771 12.158 2.40%
2008-01-31 0 15.86 15.90 15.96 15.30 16.50 3,162,000 49,473,920 15.646 12.17 12.20 12.25 11.74 12.66 4,121,079 12.005 -1.98%
2008-01-30 0 16.18 16.08 16.10 15.90 18.16 6,484,000 105,384,680 16.253 12.41 12.34 12.35 12.20 13.93 8,450,688 12.471 -8.07%
2008-01-29 0 17.60 17.60 17.74 17.50 18.60 2,099,000 37,333,134 17.786 13.50 13.50 13.61 13.43 14.27 2,735,656 13.647 -1.57%
2008-01-28 0 17.88 17.84 17.88 17.30 18.90 2,367,000 42,450,572 17.934 13.72 13.69 13.72 13.27 14.50 3,084,944 13.761 -4.89%
2008-01-25 0 18.80 18.82 18.88 17.34 18.96 3,451,000 63,877,200 18.510 14.42 14.44 14.49 13.30 14.55 4,497,737 14.202 6.94%
2008-01-24 0 17.58 17.40 17.42 16.50 18.76 4,612,000 82,456,740 17.879 13.49 13.35 13.37 12.66 14.39 6,010,885 13.718 -0.57%
2008-01-23 0 17.68 17.74 17.80 16.50 18.52 4,960,000 87,864,596 17.715 13.57 13.61 13.66 12.66 14.21 6,464,438 13.592 0.80%
2008-01-22 0 17.54 17.54 17.68 16.10 17.74 4,765,576 80,200,093 16.829 13.46 13.46 13.57 12.35 13.61 6,211,042 12.913 -4.78%
2008-01-21 0 18.42 18.40 18.42 18.40 19.50 4,479,692 84,430,994 18.847 14.13 14.12 14.13 14.12 14.96 5,838,446 14.461 -6.12%
2008-01-18 0 19.62 19.60 19.62 18.60 20.85 5,087,000 100,297,020 19.716 15.05 15.04 15.05 14.27 16.00 6,629,959 15.128 0.62%
2008-01-17 0 19.50 19.30 19.70 19.00 20.00 6,279,000 120,484,600 19.189 14.96 14.81 15.12 14.58 15.35 8,183,509 14.723 -4.41%
2008-01-16 0 20.40 20.40 20.60 18.50 20.80 3,376,000 65,963,224 19.539 15.65 15.65 15.81 14.19 15.96 4,399,988 14.992 -2.16%
2008-01-15 0 20.85 20.85 20.95 19.96 21.45 3,631,000 75,050,390 20.669 16.00 16.00 16.07 15.31 16.46 4,732,333 15.859 -0.71%
2008-01-14 0 21.00 21.00 21.20 19.70 21.50 11,372,131 239,101,977 21.025 16.11 16.11 16.27 15.12 16.50 14,821,458 16.132 5.11%
2008-01-11 0 19.98 20.15 20.20 18.68 20.10 5,934,000 116,356,920 19.609 15.33 15.46 15.50 14.33 15.42 7,733,866 15.045 9.78%
2008-01-10 0 18.20 18.12 18.22 17.70 18.92 2,151,000 39,826,280 18.515 13.96 13.90 13.98 13.58 14.52 2,803,429 14.206 -3.70%
2008-01-09 0 18.90 18.76 18.90 17.58 19.00 2,431,508 44,079,518 18.128 14.50 14.39 14.50 13.49 14.58 3,169,019 13.910 6.42%
2008-01-08 0 17.76 17.74 17.80 17.70 19.10 2,730,000 49,722,340 18.213 13.63 13.61 13.66 13.58 14.65 3,558,047 13.975 -5.33%
2008-01-07 0 18.76 18.68 18.76 18.50 19.10 2,009,500 37,643,170 18.733 14.39 14.33 14.39 14.19 14.65 2,619,010 14.373 -3.60%
2008-01-04 0 19.46 19.44 19.46 19.12 20.55 3,229,739 63,168,901 19.559 14.93 14.92 14.93 14.67 15.77 4,209,364 15.007 -2.60%
2008-01-03 0 19.98 19.98 20.05 19.82 20.70 1,378,000 27,630,660 20.051 15.33 15.33 15.38 15.21 15.88 1,795,967 15.385 -3.24%
2008-01-02 0 20.65 20.60 20.90 20.55 21.30 1,418,000 29,795,650 21.012 15.84 15.81 16.04 15.77 16.34 1,848,099 16.122 -3.50%
2007-12-31 0 21.40 21.60 21.65 20.60 21.70 653,655 13,761,281 21.053 16.42 16.57 16.61 15.81 16.65 851,918 16.153 3.88%
2007-12-28 0 20.60 20.60 20.65 20.45 21.00 659,000 13,620,400 20.668 15.81 15.81 15.84 15.69 16.11 858,884 15.858 -0.48%
2007-12-27 0 20.70 20.70 20.75 20.50 21.40 1,972,000 41,483,100 21.036 15.88 15.88 15.92 15.73 16.42 2,570,135 16.140 -1.90%
2007-12-24 0 21.10 21.00 21.10 21.00 21.65 1,050,000 22,315,250 21.253 16.19 16.11 16.19 16.11 16.61 1,368,480 16.307 0.72%
2007-12-21 0 20.95 20.85 20.95 20.70 21.25 1,458,000 30,587,630 20.979 16.07 16.00 16.07 15.88 16.30 1,900,232 16.097 0.48%
2007-12-20 0 20.85 20.70 20.80 20.60 21.45 2,835,000 58,910,850 20.780 16.00 15.88 15.96 15.81 16.46 3,694,895 15.944 -3.02%
2007-12-19 0 21.50 21.35 21.50 20.95 21.55 4,350,000 91,799,000 21.103 16.50 16.38 16.50 16.07 16.53 5,669,416 16.192 2.38%
2007-12-18 0 21.00 20.80 21.00 20.80 21.70 4,154,341 87,654,729 21.100 16.11 15.96 16.11 15.96 16.65 5,414,411 16.189 -4.33%
2007-12-17 0 21.95 21.35 22.15 21.20 22.15 3,968,313 84,770,622 21.362 16.84 16.38 17.00 16.27 17.00 5,171,958 16.390 2.09%
2007-12-14 0 21.50 21.40 21.50 20.10 22.60 6,575,000 139,171,900 21.167 16.50 16.42 16.50 15.42 17.34 8,569,290 16.241 -5.49%
2007-12-13 0 22.75 22.65 22.80 22.45 23.15 3,578,800 81,480,370 22.768 17.46 17.38 17.49 17.23 17.76 4,664,300 17.469 -0.44%
2007-12-12 0 22.85 22.90 22.95 22.65 23.30 880,000 20,163,950 22.914 17.53 17.57 17.61 17.38 17.88 1,146,916 17.581 0.22%
2007-12-11 0 22.80 22.80 23.20 22.65 23.50 1,275,000 29,539,750 23.168 17.49 17.49 17.80 17.38 18.03 1,661,725 17.777 -1.72%
2007-12-10 0 23.20 22.95 23.20 22.50 24.00 4,027,778 92,343,870 22.927 17.80 17.61 17.80 17.26 18.41 5,249,460 17.591 1.53%
2007-12-07 0 22.85 22.60 22.90 22.50 24.00 2,922,000 67,301,370 23.033 17.53 17.34 17.57 17.26 18.41 3,808,284 17.672 -2.35%
2007-12-06 0 23.40 23.35 23.40 23.20 26.00 2,944,000 70,686,350 24.010 17.95 17.92 17.95 17.80 19.95 3,836,957 18.423 -4.10%
2007-12-05 0 24.40 24.20 24.40 22.95 24.85 4,221,000 101,118,150 23.956 18.72 18.57 18.72 17.61 19.07 5,501,289 18.381 8.20%
2007-12-04 0 22.55 22.60 22.70 22.50 23.20 3,090,000 70,161,600 22.706 17.30 17.34 17.42 17.26 17.80 4,027,241 17.422 -1.96%
2007-12-03 0 23.00 23.00 23.05 21.00 23.10 9,429,000 206,437,551 21.894 17.65 17.65 17.69 16.11 17.72 12,288,948 16.799 10.05%
2007-11-30 0 20.90 21.10 21.15 20.35 23.45 15,808,879 343,048,411 21.700 16.04 16.19 16.23 15.61 17.99 20,603,935 16.650 -5.00%
2007-11-29 0 22.00 21.85 22.00 21.70 22.40 3,124,000 68,876,150 22.047 16.88 16.76 16.88 16.65 17.19 4,071,553 16.916 3.53%
2007-11-28 0 21.25 21.15 21.25 20.00 21.80 3,755,000 77,995,800 20.771 16.30 16.23 16.30 15.35 16.73 4,893,944 15.937 5.20%
2007-11-27 0 20.20 20.00 20.25 19.96 20.60 4,749,000 95,286,816 20.065 15.50 15.35 15.54 15.31 15.81 6,189,439 15.395 -1.46%
2007-11-26 0 20.50 20.30 20.40 19.60 21.20 3,420,000 68,664,140 20.077 15.73 15.58 15.65 15.04 16.27 4,457,334 15.405 8.01%
2007-11-23 0 18.98 18.98 19.00 18.20 19.82 4,361,000 82,449,340 18.906 14.56 14.56 14.58 13.96 15.21 5,683,753 14.506 -3.16%
2007-11-22 0 19.60 19.38 19.60 18.60 20.95 4,483,000 89,273,670 19.914 15.04 14.87 15.04 14.27 16.07 5,842,757 15.279 -9.26%
2007-11-21 0 21.60 21.50 21.55 21.50 22.45 1,730,000 37,792,650 21.845 16.57 16.50 16.53 16.50 17.23 2,254,733 16.761 -1.37%
2007-11-20 0 21.90 21.80 21.90 21.50 22.05 5,142,000 111,785,250 21.740 16.80 16.73 16.80 16.50 16.92 6,701,641 16.680 -0.90%
2007-11-19 0 22.10 22.10 22.15 21.50 22.20 1,934,000 42,149,495 21.794 16.96 16.96 17.00 16.50 17.03 2,520,609 16.722 0.45%
2007-11-16 0 22.00 22.00 22.30 21.95 23.20 4,356,000 96,779,550 22.218 16.88 16.88 17.11 16.84 17.80 5,677,236 17.047 -5.78%
2007-11-15 0 23.35 23.35 23.45 23.25 23.90 3,191,000 74,765,800 23.430 17.92 17.92 17.99 17.84 18.34 4,158,875 17.977 0.86%
2007-11-14 0 23.15 23.05 23.15 22.00 23.40 4,562,000 104,923,650 22.999 17.76 17.69 17.76 16.88 17.95 5,945,719 17.647 8.69%
2007-11-13 0 21.30 21.30 21.40 20.70 21.60 4,309,224 91,339,095 21.196 16.34 16.34 16.42 15.88 16.57 5,616,272 16.263 0.00%
2007-11-12 0 21.30 21.15 21.25 20.50 22.00 4,070,000 85,988,050 21.127 16.34 16.23 16.30 15.73 16.88 5,304,488 16.210 -4.91%
2007-11-09 0 22.40 22.35 22.40 22.10 22.65 3,505,224 78,496,751 22.394 17.19 17.15 17.19 16.96 17.38 4,568,408 17.183 0.90%
2007-11-08 0 22.20 22.20 22.25 21.55 23.00 7,097,000 158,273,800 22.302 17.03 17.03 17.07 16.53 17.65 9,249,620 17.111 -3.48%
2007-11-07 0 23.00 23.00 23.10 23.00 24.50 7,733,000 180,313,950 23.317 17.65 17.65 17.72 17.65 18.80 10,078,528 17.891 -1.50%
2007-11-06 0 23.35 23.25 23.35 22.80 23.35 9,670,866 224,064,516 23.169 17.92 17.84 17.92 17.49 17.92 12,604,176 17.777 1.08%
2007-11-05 0 23.10 23.10 23.40 23.05 24.20 8,252,000 194,835,594 23.611 17.72 17.72 17.95 17.69 18.57 10,754,948 18.116 -4.74%
2007-11-02 0 24.25 24.20 24.25 23.80 24.60 8,088,000 196,118,923 24.248 18.61 18.57 18.61 18.26 18.87 10,541,204 18.605 -0.41%
2007-11-01 0 24.35 24.35 24.40 24.15 25.50 3,643,000 90,727,922 24.905 18.68 18.68 18.72 18.53 19.57 4,747,973 19.109 -2.40%
2007-10-31 0 24.95 24.95 25.00 24.50 26.00 5,427,000 135,296,350 24.930 19.14 19.14 19.18 18.80 19.95 7,073,086 19.128 -2.92%
2007-10-30 0 25.70 25.65 25.70 25.50 26.50 2,748,356 70,946,333 25.814 19.72 19.68 19.72 19.57 20.33 3,581,971 19.807 -1.15%
2007-10-29 0 26.00 25.90 25.95 25.10 26.40 3,420,000 88,670,630 25.927 19.95 19.87 19.91 19.26 20.26 4,457,334 19.893 3.79%
2007-10-26 0 25.05 25.05 25.10 24.50 25.50 4,269,000 105,813,500 24.786 19.22 19.22 19.26 18.80 19.57 5,563,848 19.018 2.04%
2007-10-25 0 24.55 24.60 24.80 24.15 26.25 3,940,580 98,417,586 24.975 18.84 18.87 19.03 18.53 20.14 5,135,813 19.163 -4.29%
2007-10-24 0 25.65 25.40 25.70 25.00 26.30 4,622,000 119,204,350 25.791 19.68 19.49 19.72 19.18 20.18 6,023,918 19.789 3.22%
2007-10-23 0 24.85 24.85 24.90 24.45 25.00 2,606,000 64,636,724 24.803 19.07 19.07 19.11 18.76 19.18 3,396,436 19.031 1.84%
2007-10-22 0 24.40 24.40 24.50 24.35 25.50 5,668,000 140,899,169 24.859 18.72 18.72 18.80 18.68 19.57 7,387,184 19.073 -7.75%
2007-10-18 0 26.45 26.40 26.45 24.90 26.50 5,666,300 145,704,478 25.714 20.29 20.26 20.29 19.11 20.33 7,384,969 19.730 8.40%
2007-10-17 0 24.40 24.25 24.50 23.50 24.50 7,618,500 182,603,800 23.968 18.72 18.61 18.80 18.03 18.80 9,929,298 18.390 -1.61%
2007-10-16 0 24.80 24.60 24.80 23.90 25.45 5,810,000 145,271,970 25.004 19.03 18.87 19.03 18.34 19.53 7,572,255 19.185 -0.60%
2007-10-15 0 24.95 24.95 25.00 24.50 25.30 4,085,000 101,413,400 24.826 19.14 19.14 19.18 18.80 19.41 5,324,038 19.048 0.20%
2007-10-12 0 24.90 24.75 25.00 23.50 25.20 5,171,000 125,946,900 24.356 19.11 18.99 19.18 18.03 19.34 6,739,437 18.688 3.97%
2007-10-11 0 23.95 23.95 24.00 23.40 24.90 3,554,000 85,871,000 24.162 18.38 18.38 18.41 17.95 19.11 4,631,978 18.539 -0.42%
2007-10-10 0 24.05 24.05 24.30 23.70 26.00 2,646,000 65,041,816 24.581 18.45 18.45 18.64 18.18 19.95 3,448,569 18.861 -1.43%
2007-10-09 0 24.40 24.50 24.90 22.25 24.50 5,793,000 135,087,000 23.319 18.72 18.80 19.11 17.07 18.80 7,550,098 17.892 4.72%
2007-10-08 0 23.30 23.05 23.30 22.80 24.35 4,127,000 96,448,950 23.370 17.88 17.69 17.88 17.49 18.68 5,378,777 17.931 -1.06%
2007-10-05 0 23.55 23.25 23.30 22.60 23.60 4,420,800 102,132,608 23.103 18.07 17.84 17.88 17.34 18.11 5,761,691 17.726 5.13%
2007-10-04 0 22.40 22.60 23.00 21.35 24.20 10,758,000 244,532,561 22.730 17.19 17.34 17.65 16.38 18.57 14,021,053 17.440 -7.63%
2007-10-03 0 24.25 24.35 24.40 24.10 26.90 4,472,700 112,299,096 25.108 18.61 18.68 18.72 18.49 20.64 5,829,333 19.264 -4.34%
2007-10-02 0 25.35 25.00 25.40 23.50 25.80 3,887,000 96,108,736 24.726 19.45 19.18 19.49 18.03 19.80 5,065,982 18.971 6.96%
2007-09-28 0 23.70 23.65 23.70 22.45 23.90 3,030,000 70,106,900 23.138 18.18 18.15 18.18 17.23 18.34 3,949,042 17.753 3.72%
2007-09-27 0 22.85 22.75 22.80 21.65 23.20 7,362,000 165,298,900 22.453 17.53 17.46 17.49 16.61 17.80 9,594,998 17.228 6.03%
2007-09-25 0 21.55 21.55 21.60 20.70 21.75 3,984,000 84,992,471 21.333 16.53 16.53 16.57 15.88 16.69 5,192,403 16.369 4.11%
2007-09-24 0 20.70 21.00 21.25 20.35 22.40 5,470,000 119,384,950 21.825 15.88 16.11 16.30 15.61 17.19 7,129,128 16.746 -6.33%
2007-09-21 0 22.10 22.05 22.30 20.90 22.95 5,761,000 126,662,467 21.986 16.96 16.92 17.11 16.04 17.61 7,508,392 16.869 5.49%
2007-09-20 0 20.95 20.90 21.00 20.10 21.40 3,921,800 80,892,820 20.626 16.07 16.04 16.11 15.42 16.42 5,111,337 15.826 3.71%
2007-09-19 0 20.20 20.10 20.20 19.70 20.70 6,495,000 130,953,860 20.162 15.50 15.42 15.50 15.12 15.88 8,465,025 15.470 1.81%
2007-09-18 0 19.84 19.84 20.10 19.10 20.20 2,266,000 44,188,386 19.501 15.22 15.22 15.42 14.65 15.50 2,953,310 14.962 2.27%
2007-09-17 0 19.40 19.34 19.44 19.00 19.80 2,967,000 57,500,610 19.380 14.89 14.84 14.92 14.58 15.19 3,866,933 14.870 -0.51%
2007-09-14 0 19.50 19.50 19.52 17.80 20.50 7,970,000 151,617,180 19.023 14.96 14.96 14.98 13.66 15.73 10,387,413 14.596 6.21%
2007-09-13 0 18.36 18.36 18.50 18.06 18.60 4,113,000 75,317,883 18.312 14.09 14.09 14.19 13.86 14.27 5,360,531 14.050 -0.43%
2007-09-12 0 18.44 18.40 18.44 18.00 18.80 4,335,000 79,802,336 18.409 14.15 14.12 14.15 13.81 14.42 5,649,867 14.125 -1.39%
2007-09-11 0 18.70 18.64 18.70 18.58 18.84 1,438,000 26,836,940 18.663 14.35 14.30 14.35 14.26 14.46 1,874,166 14.319 -0.32%
2007-09-10 0 18.76 18.52 18.76 17.80 18.78 2,481,000 45,797,320 18.459 14.39 14.21 14.39 13.66 14.41 3,233,522 14.163 2.40%
2007-09-07 0 18.32 18.30 18.32 18.22 18.94 4,096,000 75,731,980 18.489 14.06 14.04 14.06 13.98 14.53 5,338,374 14.186 -1.51%
2007-09-06 0 18.60 18.68 18.70 17.76 18.70 2,621,000 47,847,460 18.255 14.27 14.33 14.35 13.63 14.35 3,415,986 14.007 2.42%
2007-09-05 0 18.16 18.12 18.20 18.00 19.10 5,931,120 108,768,492 18.339 13.93 13.90 13.96 13.81 14.65 7,730,112 14.071 -3.61%
2007-09-04 0 18.84 18.84 18.90 18.84 19.20 2,013,000 38,264,620 19.009 14.46 14.46 14.50 14.46 14.73 2,623,571 14.585 -1.36%
2007-09-03 0 19.10 19.08 19.10 18.80 19.50 1,372,000 26,222,160 19.112 14.65 14.64 14.65 14.42 14.96 1,788,147 14.664 -1.24%
2007-08-31 0 19.34 19.30 19.40 19.16 20.20 4,036,000 78,302,075 19.401 14.84 14.81 14.89 14.70 15.50 5,260,176 14.886 -2.81%
2007-08-30 0 19.90 19.80 19.90 19.50 20.20 7,843,071 156,077,926 19.900 15.27 15.19 15.27 14.96 15.50 10,221,985 15.269 3.86%
2007-08-29 0 19.16 19.16 19.20 18.10 19.40 4,462,000 83,541,000 18.723 14.70 14.70 14.73 13.89 14.89 5,815,387 14.366 -3.62%
2007-08-28 0 19.88 19.82 19.86 18.92 20.50 6,359,788 125,703,041 19.765 15.25 15.21 15.24 14.52 15.73 8,288,801 15.165 2.79%
2007-08-27 0 19.34 19.34 19.40 18.50 19.38 4,988,786 94,689,648 18.980 14.84 14.84 14.89 14.19 14.87 6,501,955 14.563 6.97%
2007-08-24 0 18.08 18.08 18.10 17.38 18.08 3,368,786 59,457,631 17.650 13.87 13.87 13.89 13.34 13.87 4,390,586 13.542 1.92%
2007-08-23 0 17.74 17.74 17.80 17.52 18.30 4,872,470 86,485,445 17.750 13.61 13.61 13.66 13.44 14.04 6,350,359 13.619 0.11%
2007-08-22 0 17.72 17.74 17.80 15.90 17.80 3,829,786 63,858,000 16.674 13.60 13.61 13.66 12.20 13.66 4,991,414 12.794 11.17%
2007-08-21 0 15.94 15.90 15.94 15.82 17.22 4,470,786 74,038,744 16.561 12.23 12.20 12.23 12.14 13.21 5,826,838 12.707 1.53%
2007-08-20 0 15.70 15.60 15.68 14.70 15.90 10,378,795 155,597,372 14.992 12.05 11.97 12.03 11.28 12.20 13,526,830 11.503 9.79%
2007-08-17 0 14.30 14.00 14.30 13.28 14.76 8,977,287 126,267,669 14.065 10.97 10.74 10.97 10.19 11.32 11,700,225 10.792 -4.03%
2007-08-16 0 14.90 14.86 15.00 14.64 17.00 5,146,000 80,169,000 15.579 11.43 11.40 11.51 11.23 13.04 6,706,854 11.953 -12.35%
2007-08-15 0 17.00 17.02 17.14 16.32 17.70 5,322,000 90,105,340 16.931 13.04 13.06 13.15 12.52 13.58 6,936,238 12.991 -4.06%
2007-08-14 0 17.72 17.72 17.74 17.68 18.14 2,583,000 46,148,000 17.866 13.60 13.60 13.61 13.57 13.92 3,366,460 13.708 -1.01%
2007-08-13 0 17.90 17.88 17.90 17.62 18.28 2,067,000 36,907,680 17.856 13.73 13.72 13.73 13.52 14.03 2,693,950 13.700 -1.21%
2007-08-10 0 18.12 18.12 18.20 17.90 18.32 2,621,000 47,542,713 18.139 13.90 13.90 13.96 13.73 14.06 3,415,986 13.918 -2.58%
2007-08-09 0 18.60 18.54 18.60 18.54 18.98 3,484,000 65,483,865 18.796 14.27 14.23 14.27 14.23 14.56 4,540,746 14.421 0.32%
2007-08-08 0 18.54 18.52 18.54 18.26 18.90 4,010,000 74,419,163 18.558 14.23 14.21 14.23 14.01 14.50 5,226,289 14.239 2.32%
2007-08-07 0 18.12 18.12 18.24 18.10 18.98 1,635,000 30,078,160 18.396 13.90 13.90 14.00 13.89 14.56 2,130,919 14.115 0.55%
2007-08-06 0 18.02 18.02 18.04 18.00 18.70 3,961,000 72,643,120 18.340 13.83 13.83 13.84 13.81 14.35 5,162,427 14.072 -5.36%
2007-08-03 0 19.04 19.00 19.04 18.64 19.30 2,740,000 52,096,840 19.013 14.61 14.58 14.61 14.30 14.81 3,571,081 14.589 0.53%
2007-08-02 0 18.94 18.88 18.94 18.30 19.50 2,613,677 49,553,666 18.959 14.53 14.49 14.53 14.04 14.96 3,406,442 14.547 0.85%
2007-08-01 0 18.78 18.70 18.80 17.90 19.50 5,516,000 104,125,985 18.877 14.41 14.35 14.42 13.73 14.96 7,189,080 14.484 -2.69%
2007-07-31 0 19.30 19.28 19.30 18.70 19.40 3,040,584 58,267,971 19.163 14.81 14.79 14.81 14.35 14.89 3,962,836 14.704 3.21%
2007-07-30 0 18.70 18.66 18.74 18.30 19.22 3,491,000 65,227,660 18.685 14.35 14.32 14.38 14.04 14.75 4,549,869 14.336 -1.89%
2007-07-27 0 19.06 19.06 19.10 18.00 19.38 9,107,000 170,233,254 18.693 14.62 14.62 14.65 13.81 14.87 11,869,281 14.342 -1.75%
2007-07-26 0 19.40 19.40 19.54 19.30 20.10 3,936,000 76,965,035 19.554 14.89 14.89 14.99 14.81 15.42 5,129,844 15.003 -0.10%
2007-07-25 0 19.42 19.30 19.60 19.00 20.00 3,968,000 77,781,432 19.602 14.90 14.81 15.04 14.58 15.35 5,171,550 15.040 -0.41%
2007-07-24 0 19.50 19.50 19.70 18.42 19.78 12,037,000 232,518,157 19.317 14.96 14.96 15.12 14.13 15.18 15,687,992 14.821 7.14%
2007-07-23 0 18.20 18.28 18.32 18.14 19.50 12,638,000 235,563,656 18.639 13.96 14.03 14.06 13.92 14.96 16,471,283 14.301 -8.82%
2007-07-20 0 19.96 19.92 19.96 19.74 21.00 4,239,000 85,700,438 20.217 15.31 15.28 15.31 15.15 16.11 5,524,748 15.512 -5.18%
2007-07-19 0 21.05 21.00 21.05 19.10 21.20 3,973,000 78,020,000 19.638 16.15 16.11 16.15 14.65 16.27 5,178,067 15.067 5.25%
2007-07-18 0 20.00 19.98 20.00 19.70 20.25 7,042,434 140,445,038 19.943 15.35 15.33 15.35 15.12 15.54 9,178,503 15.302 2.56%
2007-07-17 0 19.50 19.44 19.50 17.80 19.58 6,961,000 132,785,154 19.076 14.96 14.92 14.96 13.66 15.02 9,072,369 14.636 8.33%
2007-07-16 0 18.00 17.94 18.00 16.70 18.20 6,064,000 107,265,140 17.689 13.81 13.76 13.81 12.81 13.96 7,903,297 13.572 5.26%
2007-07-13 0 17.10 17.00 17.18 15.80 18.58 5,713,000 95,292,160 16.680 13.12 13.04 13.18 12.12 14.26 7,445,833 12.798 9.34%
2007-07-12 0 15.64 15.52 15.58 15.30 15.64 2,577,000 39,875,900 15.474 12.00 11.91 11.95 11.74 12.00 3,358,640 11.873 2.76%
2007-07-11 0 15.22 15.22 15.26 15.00 15.40 3,266,000 49,722,620 15.224 11.68 11.68 11.71 11.51 11.82 4,256,624 11.681 -1.81%
2007-07-10 0 15.50 15.34 15.50 15.08 15.58 3,040,000 46,569,362 15.319 11.89 11.77 11.89 11.57 11.95 3,962,075 11.754 2.79%
2007-07-09 0 15.08 15.04 15.08 14.88 16.50 3,944,000 59,773,900 15.156 11.57 11.54 11.57 11.42 12.66 5,140,271 11.629 6.80%
2007-07-06 0 14.12 14.12 14.26 13.96 14.30 1,638,000 23,167,760 14.144 10.83 10.83 10.94 10.71 10.97 2,134,828 10.852 -0.56%
2007-07-05 0 14.20 14.12 14.30 14.00 14.50 1,216,000 17,241,160 14.179 10.90 10.83 10.97 10.74 11.13 1,584,830 10.879 -1.80%
2007-07-04 0 14.46 14.46 14.70 14.30 14.72 4,454,330 64,363,058 14.450 11.09 11.09 11.28 10.97 11.29 5,805,391 11.087 0.98%
2007-07-03 0 14.32 14.32 14.50 14.20 14.68 2,020,037 28,849,821 14.282 10.99 10.99 11.13 10.90 11.26 2,632,743 10.958 0.70%
2007-06-29 0 14.22 14.10 14.22 13.30 14.56 3,772,464 52,074,276 13.804 10.91 10.82 10.91 10.20 11.17 4,916,705 10.591 4.71%
2007-06-28 0 13.58 13.52 13.64 13.50 13.92 6,360,776 87,391,492 13.739 10.42 10.37 10.47 10.36 10.68 8,290,089 10.542 0.59%
2007-06-27 0 13.50 13.36 13.48 13.10 14.32 5,480,000 73,746,940 13.457 10.36 10.25 10.34 10.05 10.99 7,142,161 10.326 -3.57%
2007-06-26 0 14.00 14.00 14.18 13.88 14.86 2,635,000 37,697,760 14.307 10.74 10.74 10.88 10.65 11.40 3,434,233 10.977 -3.71%
2007-06-25 0 14.54 14.54 14.60 14.46 15.00 1,934,138 28,331,670 14.648 11.16 11.16 11.20 11.09 11.51 2,520,789 11.239 -0.82%
2007-06-22 0 14.66 14.50 14.66 14.38 14.80 1,998,000 29,190,628 14.610 11.25 11.13 11.25 11.03 11.36 2,604,022 11.210 -2.79%
2007-06-21 0 15.08 15.08 15.14 14.60 15.30 3,766,000 56,494,340 15.001 11.57 11.57 11.62 11.20 11.74 4,908,281 11.510 4.00%
2007-06-20 0 14.50 14.50 14.56 14.04 14.96 3,625,000 52,717,760 14.543 11.13 11.13 11.17 10.77 11.48 4,724,514 11.158 2.98%
2007-06-18 0 14.08 14.08 14.30 13.70 14.20 2,439,000 34,082,640 13.974 10.80 10.80 10.97 10.51 10.90 3,178,783 10.722 2.77%
2007-06-15 0 13.70 13.60 13.62 12.56 14.20 3,509,030 47,997,855 13.678 10.51 10.43 10.45 9.637 10.90 4,573,368 10.495 10.31%
2007-06-14 0 12.42 12.44 12.50 12.20 12.50 1,015,000 12,570,300 12.385 9.530 9.545 9.591 9.361 9.591 1,322,864 9.5023 -0.64%
2007-06-13 0 12.50 12.26 12.50 12.10 12.50 2,526,000 31,131,020 12.324 9.591 9.407 9.591 9.284 9.591 3,292,171 9.4561 1.63%
2007-06-12 0 12.30 12.30 12.32 11.62 12.46 2,492,000 30,277,620 12.150 9.437 9.437 9.453 8.916 9.560 3,247,859 9.3223 5.85%
2007-06-11 0 11.62 11.60 11.74 11.46 11.80 357,000 4,183,900 11.720 8.916 8.900 9.008 8.793 9.054 465,283 8.9922 1.22%
2007-06-08 0 11.48 11.46 11.58 11.30 11.70 1,984,000 22,932,800 11.559 8.808 8.793 8.885 8.670 8.977 2,585,775 8.8688 -2.88%
2007-06-07 0 11.82 11.82 11.88 11.50 11.98 2,094,000 24,646,960 11.770 9.069 9.069 9.115 8.824 9.192 2,729,140 9.0310 -1.01%
2007-06-06 0 11.94 11.94 12.00 11.92 12.10 3,624,000 43,492,180 12.001 9.161 9.161 9.207 9.146 9.284 4,723,210 9.2082 -0.83%
2007-06-05 0 12.04 12.04 12.06 11.74 12.12 4,767,000 57,115,680 11.981 9.238 9.238 9.253 9.008 9.299 6,212,898 9.1931 0.33%
2007-06-04 0 12.00 12.00 12.04 11.96 12.40 3,705,000 44,611,264 12.041 9.207 9.207 9.238 9.177 9.514 4,828,779 9.2386 -3.23%
2007-06-01 0 12.40 12.40 12.44 12.26 12.60 2,942,000 36,666,060 12.463 9.514 9.514 9.545 9.407 9.668 3,834,350 9.5625 1.64%
2007-05-31 0 12.20 12.00 12.22 11.78 12.20 2,025,000 24,381,860 12.040 9.361 9.207 9.376 9.038 9.361 2,639,211 9.2383 3.74%
2007-05-30 0 11.76 11.74 11.76 11.56 11.98 2,491,000 29,306,380 11.765 9.023 9.008 9.023 8.870 9.192 3,246,555 9.0269 -0.84%
2007-05-29 0 11.86 11.82 12.10 11.60 12.52 2,217,000 26,654,250 12.023 9.100 9.069 9.284 8.900 9.606 2,889,447 9.2247 -3.89%
2007-05-28 0 12.34 12.32 12.40 11.74 12.56 6,297,000 76,824,040 12.200 9.468 9.453 9.514 9.008 9.637 8,206,969 9.3608 5.47%
2007-05-25 0 11.70 11.60 11.70 10.96 12.10 7,845,000 90,264,236 11.506 8.977 8.900 8.977 8.409 9.284 10,224,499 8.8282 -0.85%
2007-05-23 0 11.80 11.84 11.88 10.36 11.88 18,963,000 211,763,517 11.167 9.054 9.085 9.115 7.949 9.115 24,714,745 8.5683 13.68%
2007-05-22 0 10.38 10.38 10.40 9.450 10.42 13,993,000 139,250,390 9.9514 7.964 7.964 7.980 7.251 7.995 18,237,274 7.6355 9.73%
2007-05-21 0 9.460 9.450 9.480 9.160 9.500 8,279,000 77,691,526 9.3842 7.258 7.251 7.274 7.028 7.289 10,790,137 7.2002 2.83%
2007-05-18 0 9.200 9.190 9.200 9.190 9.600 10,343,000 96,276,344 9.3084 7.059 7.051 7.059 7.051 7.366 13,480,178 7.1421 -2.34%
2007-05-17 0 9.420 9.420 9.440 9.350 9.700 8,289,000 78,612,762 9.4840 7.228 7.228 7.243 7.174 7.443 10,803,170 7.2768 -1.88%
2007-05-16 0 9.600 9.660 9.750 8.910 9.660 6,723,000 62,197,070 9.2514 7.366 7.412 7.481 6.836 7.412 8,762,181 7.0984 2.13%
2007-05-15 0 9.400 9.400 9.420 9.310 9.550 1,867,000 17,653,930 9.4558 7.212 7.212 7.228 7.143 7.327 2,433,287 7.2552 -2.08%
2007-05-14 0 9.600 9.600 9.670 9.160 9.780 6,578,000 62,619,774 9.5196 7.366 7.366 7.420 7.028 7.504 8,573,200 7.3041 5.84%
2007-05-11 0 9.070 9.070 9.220 9.000 9.150 2,360,250 21,472,910 9.0977 6.959 6.959 7.074 6.905 7.021 3,076,147 6.9805 -0.44%
2007-05-10 0 9.110 9.100 9.160 9.100 9.270 4,042,000 37,311,330 9.2309 6.990 6.982 7.028 6.982 7.113 5,267,996 7.0826 -0.33%
2007-05-09 0 9.140 9.120 9.130 9.120 9.350 3,877,000 35,507,370 9.1585 7.013 6.998 7.005 6.998 7.174 5,052,949 7.0271 -2.25%
2007-05-08 0 9.350 9.330 9.380 9.300 9.500 513,000 4,807,470 9.3713 7.174 7.159 7.197 7.136 7.289 668,600 7.1904 -2.60%
2007-05-07 0 9.600 9.550 9.600 9.550 9.670 2,053,000 19,741,040 9.6157 7.366 7.327 7.366 7.327 7.420 2,675,704 7.3779 0.73%
2007-05-04 0 9.530 9.550 9.600 9.440 9.660 1,347,000 12,823,930 9.5204 7.312 7.327 7.366 7.243 7.412 1,755,564 7.3047 -0.21%
2007-05-03 0 9.550 9.540 9.550 9.550 9.800 1,957,000 18,834,220 9.6240 7.327 7.320 7.327 7.327 7.519 2,550,586 7.3843 -2.35%
2007-05-02 0 9.780 9.620 9.780 9.450 9.860 1,603,000 15,416,400 9.6172 7.504 7.381 7.504 7.251 7.565 2,089,212 7.3790 0.31%
2007-04-30 0 9.750 9.780 9.790 9.380 9.900 2,580,000 24,773,040 9.6020 7.481 7.504 7.512 7.197 7.596 3,362,550 7.3673 0.00%
2007-04-27 0 9.750 9.740 9.750 9.280 9.770 2,750,000 26,452,960 9.6193 7.481 7.473 7.481 7.120 7.496 3,584,114 7.3806 3.07%
2007-04-26 0 9.460 9.450 9.500 9.400 9.530 2,870,000 27,211,165 9.4812 7.258 7.251 7.289 7.212 7.312 3,740,511 7.2747 0.11%
2007-04-25 0 9.450 9.410 9.450 9.430 9.770 1,633,304 15,584,988 9.5420 7.251 7.220 7.251 7.235 7.496 2,128,708 7.3213 -1.97%
2007-04-24 0 9.640 9.630 9.690 9.580 9.790 1,524,696 14,693,785 9.6372 7.397 7.389 7.435 7.350 7.512 1,987,158 7.3944 -1.63%
2007-04-23 0 9.800 9.790 9.800 9.700 9.990 2,044,000 19,947,238 9.7589 7.519 7.512 7.519 7.443 7.665 2,663,974 7.4878 1.98%
2007-04-20 0 9.610 9.610 9.640 9.470 9.750 1,092,000 10,508,020 9.6227 7.374 7.374 7.397 7.266 7.481 1,423,219 7.3833 1.48%
2007-04-19 0 9.470 9.430 9.470 9.180 9.820 5,446,000 51,668,556 9.4874 7.266 7.235 7.266 7.044 7.535 7,097,848 7.2795 -3.56%
2007-04-18 0 9.820 9.830 9.870 9.810 10.30 4,006,000 40,091,600 10.008 7.535 7.542 7.573 7.527 7.903 5,221,076 7.6788 -1.31%
2007-04-17 0 9.950 9.950 9.960 9.950 10.20 3,881,000 38,942,020 10.034 7.634 7.634 7.642 7.634 7.826 5,058,162 7.6988 -2.45%
2007-04-16 0 10.20 10.20 10.30 10.10 10.50 1,549,000 15,881,480 10.253 7.826 7.826 7.903 7.749 8.056 2,018,834 7.8667 -2.11%
2007-04-13 0 10.42 10.30 10.42 10.22 10.64 7,530,000 78,769,820 10.461 7.995 7.903 7.995 7.842 8.164 9,813,955 8.0263 1.76%
2007-04-12 0 10.24 10.24 10.38 9.920 10.40 5,352,000 54,053,180 10.100 7.857 7.857 7.964 7.611 7.980 6,975,337 7.7492 0.59%
2007-04-11 0 10.18 10.20 10.32 9.950 10.48 5,038,000 51,383,902 10.199 7.811 7.826 7.918 7.634 8.041 6,566,096 7.8256 -2.86%
2007-04-10 0 10.48 10.44 10.48 9.700 10.50 5,962,000 60,442,744 10.138 8.041 8.010 8.041 7.443 8.056 7,770,359 7.7786 7.49%
2007-04-04 0 9.750 9.680 9.700 9.420 9.800 4,808,000 46,083,990 9.5849 7.481 7.427 7.443 7.228 7.519 6,266,334 7.3542 3.17%
2007-04-03 0 9.450 9.430 9.450 9.280 9.640 1,726,000 16,281,480 9.4331 7.251 7.235 7.251 7.120 7.397 2,249,520 7.2378 1.18%
2007-04-02 0 9.340 9.350 9.390 9.210 9.490 1,146,000 10,702,800 9.3393 7.166 7.174 7.205 7.067 7.281 1,493,598 7.1658 -0.32%
2007-03-30 0 9.370 9.210 9.370 9.150 9.530 1,018,000 9,460,900 9.2936 7.189 7.067 7.189 7.021 7.312 1,326,774 7.1308 0.86%
2007-03-29 0 9.290 9.280 9.340 9.280 9.620 5,782,000 54,783,220 9.4748 7.128 7.120 7.166 7.120 7.381 7,535,762 7.2698 -3.93%
2007-03-28 0 9.670 9.600 9.670 9.660 9.910 8,890,000 86,639,148 9.7457 7.420 7.366 7.420 7.412 7.604 11,586,462 7.4776 -0.51%
2007-03-27 0 9.720 9.690 9.700 9.400 9.790 7,816,000 75,765,840 9.6937 7.458 7.435 7.443 7.212 7.512 10,186,703 7.4377 2.32%
2007-03-26 0 9.500 9.480 9.500 9.100 9.550 6,658,600 62,314,026 9.3584 7.289 7.274 7.289 6.982 7.327 8,678,247 7.1805 3.49%
2007-03-23 0 9.180 9.150 9.200 8.650 9.300 4,492,000 40,617,780 9.0422 7.044 7.021 7.059 6.637 7.136 5,854,487 6.9379 4.32%
2007-03-22 0 8.800 8.670 8.810 8.670 8.990 956,000 8,432,920 8.8210 6.752 6.652 6.760 6.652 6.898 1,245,968 6.7682 -1.35%
2007-03-21 0 8.920 8.900 8.930 8.860 8.960 2,326,000 20,690,480 8.8953 6.844 6.829 6.852 6.798 6.875 3,031,509 6.8251 0.68%
2007-03-20 0 8.860 8.840 8.850 8.630 8.900 3,548,000 31,101,700 8.7660 6.798 6.783 6.790 6.622 6.829 4,624,158 6.7259 3.75%
2007-03-19 0 8.540 8.530 8.600 8.390 8.640 1,402,000 11,948,040 8.5221 6.553 6.545 6.599 6.437 6.629 1,827,246 6.5388 -0.81%
2007-03-16 0 8.610 8.610 8.680 8.280 8.800 3,356,000 28,801,768 8.5822 6.606 6.606 6.660 6.353 6.752 4,373,922 6.5849 0.12%
2007-03-15 0 8.600 8.560 8.600 8.080 8.600 4,564,000 38,227,008 8.3758 6.599 6.568 6.599 6.200 6.599 5,948,325 6.4265 6.70%
2007-03-14 0 8.060 8.060 8.100 7.880 8.150 1,692,875 13,634,101 8.0538 6.184 6.184 6.215 6.046 6.253 2,206,348 6.1795 -1.71%
2007-03-13 0 8.200 8.130 8.200 8.150 8.260 3,728,000 30,696,488 8.2340 6.292 6.238 6.292 6.253 6.338 4,858,755 6.3178 -0.61%
2007-03-12 0 8.250 8.240 8.260 8.160 8.410 5,090,000 41,881,520 8.2282 6.330 6.322 6.338 6.261 6.453 6,633,869 6.3133 1.10%
2007-03-09 0 8.160 8.150 8.160 8.110 8.290 4,046,000 33,114,520 8.1845 6.261 6.253 6.261 6.223 6.361 5,273,209 6.2798 0.74%
2007-03-08 0 8.100 8.050 8.100 7.950 8.230 1,868,000 15,200,360 8.1372 6.215 6.177 6.215 6.100 6.315 2,434,591 6.2435 0.00%
2007-03-07 0 8.100 8.100 8.110 8.050 8.350 5,204,000 42,226,900 8.1143 6.215 6.215 6.223 6.177 6.407 6,782,446 6.2259 0.00%
2007-03-06 0 8.100 8.030 8.040 7.400 8.210 8,636,000 68,510,240 7.9331 6.215 6.161 6.169 5.678 6.299 11,255,420 6.0869 13.13%
2007-03-05 0 7.160 7.150 7.160 6.980 7.800 8,096,000 58,144,240 7.1818 5.494 5.486 5.494 5.356 5.985 10,551,631 5.5105 -8.21%
2007-03-02 0 7.800 7.800 7.830 7.650 8.180 7,138,000 56,858,300 7.9656 5.985 5.985 6.008 5.870 6.276 9,303,056 6.1118 -3.23%
2007-03-01 0 8.060 8.060 8.100 8.050 8.450 5,403,000 44,595,990 8.2539 6.184 6.184 6.215 6.177 6.483 7,041,806 6.3330 -5.18%
2007-02-28 0 8.500 8.500 8.600 7.850 8.700 13,090,000 107,811,050 8.2361 6.522 6.522 6.599 6.023 6.675 17,060,381 6.3194 -2.30%
2007-02-27 0 8.700 8.660 8.700 8.330 9.080 8,136,000 70,207,980 8.6293 6.675 6.645 6.675 6.391 6.967 10,603,763 6.6210 -4.08%
2007-02-26 0 9.070 9.070 9.080 9.050 9.180 2,902,000 26,502,271 9.1324 6.959 6.959 6.967 6.944 7.044 3,782,217 7.0071 -0.55%
2007-02-23 0 9.120 9.120 9.140 9.100 9.500 2,676,000 24,708,080 9.2332 6.998 6.998 7.013 6.982 7.289 3,487,668 7.0844 -2.98%
2007-02-22 0 9.400 9.390 9.400 9.390 9.650 2,236,000 21,291,710 9.5222 7.212 7.205 7.212 7.205 7.404 2,914,210 7.3062 -0.32%
2007-02-21 0 9.430 9.420 9.500 9.420 9.780 1,588,000 15,209,660 9.5779 7.235 7.228 7.289 7.228 7.504 2,069,663 7.3489 -3.58%
2007-02-16 0 9.780 9.720 9.780 9.400 9.860 1,676,000 16,096,044 9.6038 7.504 7.458 7.504 7.212 7.565 2,184,354 7.3688 0.62%
2007-02-15 0 9.720 9.700 9.760 9.060 9.800 6,694,000 63,512,220 9.4879 7.458 7.443 7.489 6.952 7.519 8,724,384 7.2799 7.40%
2007-02-14 0 9.050 9.020 9.050 8.920 9.230 3,892,000 35,326,040 9.0766 6.944 6.921 6.944 6.844 7.082 5,072,498 6.9642 -1.09%
2007-02-13 0 9.150 9.070 9.200 9.060 9.220 5,596,000 51,231,258 9.1550 7.021 6.959 7.059 6.952 7.074 7,293,346 7.0244 0.33%
2007-02-12 0 9.120 9.080 9.120 8.800 9.500 10,793,700 97,667,160 9.0485 6.998 6.967 6.998 6.752 7.289 14,067,581 6.9427 -4.20%
2007-02-09 0 9.520 9.500 9.520 9.410 9.700 3,682,000 35,028,725 9.5135 7.304 7.289 7.304 7.220 7.443 4,798,802 7.2995 -1.35%
2007-02-08 0 9.650 9.620 9.650 9.490 9.700 2,028,000 19,504,140 9.6174 7.404 7.381 7.404 7.281 7.443 2,643,121 7.3792 0.52%
2007-02-07 0 9.600 9.610 9.630 9.500 9.690 4,657,000 44,796,480 9.6192 7.366 7.374 7.389 7.289 7.435 6,069,534 7.3805 0.95%
2007-02-06 0 9.510 9.470 9.510 9.440 9.650 3,181,800 30,284,016 9.5179 7.297 7.266 7.297 7.243 7.404 4,146,885 7.3028 0.63%
2007-02-05 0 9.450 9.410 9.480 9.400 9.600 1,873,700 17,712,128 9.4530 7.251 7.220 7.274 7.212 7.366 2,442,020 7.2531 -1.05%
2007-02-02 0 9.550 9.540 9.550 9.460 9.800 4,582,000 43,934,080 9.5884 7.327 7.320 7.327 7.258 7.519 5,971,785 7.3569 -0.73%
2007-02-01 0 9.620 9.560 9.630 9.240 9.640 10,967,000 104,388,980 9.5185 7.381 7.335 7.389 7.090 7.397 14,293,445 7.3033 4.57%
2007-01-31 0 9.200 9.200 9.340 9.100 9.700 5,042,000 47,970,900 9.5143 7.059 7.059 7.166 6.982 7.443 6,571,310 7.3001 -3.16%
2007-01-30 0 9.500 9.460 9.510 9.050 9.500 10,529,000 98,465,930 9.3519 7.289 7.258 7.297 6.944 7.289 13,722,594 7.1755 5.67%
2007-01-29 0 8.990 8.990 9.000 8.760 9.300 6,876,000 61,226,509 8.9044 6.898 6.898 6.905 6.721 7.136 8,961,588 6.8321 2.16%
2007-01-26 0 8.800 8.760 8.800 8.610 8.900 6,591,000 57,696,960 8.7539 6.752 6.721 6.752 6.606 6.829 8,590,143 6.7166 -1.68%
2007-01-25 0 8.950 8.930 8.980 8.950 9.200 6,222,000 56,423,320 9.0684 6.867 6.852 6.890 6.867 7.059 8,109,220 6.9579 -2.61%
2007-01-24 0 9.190 9.160 9.200 9.140 9.450 3,772,000 34,954,456 9.2668 7.051 7.028 7.059 7.013 7.251 4,916,101 7.1102 -2.44%
2007-01-23 0 9.420 9.330 9.450 9.300 9.510 1,602,000 15,024,360 9.3785 7.228 7.159 7.251 7.136 7.297 2,087,909 7.1959 1.62%
2007-01-22 0 9.270 9.260 9.320 9.120 9.500 4,627,000 43,303,378 9.3588 7.113 7.105 7.151 6.998 7.289 6,030,434 7.1808 -0.64%
2007-01-19 0 9.330 9.320 9.340 9.290 9.500 1,406,000 13,149,380 9.3523 7.159 7.151 7.166 7.128 7.289 1,832,460 7.1758 -1.17%
2007-01-18 0 9.440 9.440 9.470 9.330 9.900 4,093,000 39,260,577 9.5921 7.243 7.243 7.266 7.159 7.596 5,334,465 7.3598 -3.67%
2007-01-17 0 9.800 9.760 9.800 9.500 10.10 4,482,000 44,124,920 9.8449 7.519 7.489 7.519 7.289 7.749 5,841,454 7.5538 -1.21%
2007-01-16 0 9.920 9.890 9.920 9.700 10.28 7,012,000 69,930,740 9.9730 7.611 7.588 7.611 7.443 7.888 9,138,838 7.6520 3.33%
2007-01-15 0 9.600 9.550 9.600 9.240 9.600 5,218,000 49,582,980 9.5023 7.366 7.327 7.366 7.090 7.366 6,800,693 7.2909 4.46%
2007-01-12 0 9.190 9.130 9.200 8.850 9.280 6,680,000 60,725,880 9.0907 7.051 7.005 7.059 6.790 7.120 8,706,138 6.9751 6.00%
2007-01-11 0 8.670 8.670 8.700 8.620 9.000 2,898,000 25,699,520 8.8680 6.652 6.652 6.675 6.614 6.905 3,777,004 6.8042 -0.46%
2007-01-10 0 8.710 8.700 8.710 8.700 9.640 8,966,000 79,352,093 8.8503 6.683 6.675 6.683 6.675 7.397 11,685,514 6.7906 -8.80%
2007-01-09 0 9.550 9.550 9.580 8.960 9.640 13,396,000 122,959,984 9.1789 7.327 7.327 7.350 6.875 7.397 17,459,195 7.0427 6.70%
2007-01-08 0 8.950 8.880 8.950 8.600 9.110 14,476,000 128,416,480 8.8710 6.867 6.813 6.867 6.599 6.990 18,866,775 6.8065 -2.19%
2007-01-05 0 9.150 9.150 9.190 9.020 9.500 9,294,500 85,187,726 9.1654 7.021 7.021 7.051 6.921 7.289 12,113,653 7.0324 -3.68%
2007-01-04 0 9.500 9.500 9.580 9.500 10.40 3,788,000 37,585,340 9.9222 7.289 7.289 7.350 7.289 7.980 4,936,954 7.6131 -9.70%
2007-01-03 0 10.52 10.48 10.52 10.40 11.00 7,178,000 76,359,480 10.638 8.072 8.041 8.072 7.980 8.440 9,355,188 8.1623 1.15%
2007-01-02 0 10.40 10.36 10.40 9.830 10.62 4,301,700 44,797,275 10.414 7.980 7.949 7.980 7.542 8.148 5,606,466 7.9903 6.12%
2006-12-29 0 9.800 9.720 9.800 9.470 9.800 2,352,000 22,850,884 9.7155 7.519 7.458 7.519 7.266 7.519 3,065,395 7.4545 3.59%
2006-12-28 0 9.460 9.450 9.500 9.400 9.700 5,072,000 48,461,520 9.5547 7.258 7.251 7.289 7.212 7.443 6,610,409 7.3311 -2.27%
2006-12-27 0 9.680 9.680 9.690 9.200 9.690 8,515,000 80,857,340 9.4959 7.427 7.427 7.435 7.059 7.435 11,097,719 7.2859 8.76%
2006-12-22 0 8.900 8.900 8.930 8.560 8.900 4,902,000 42,697,940 8.7103 6.829 6.829 6.852 6.568 6.829 6,388,846 6.6832 0.56%
2006-12-21 0 8.850 8.860 8.880 8.760 9.050 1,646,000 14,716,800 8.9409 6.790 6.798 6.813 6.721 6.944 2,145,255 6.8602 -0.45%
2006-12-20 0 8.890 8.890 8.940 8.860 9.080 4,320,000 38,884,003 9.0009 6.821 6.821 6.859 6.798 6.967 5,630,317 6.9062 -0.11%
2006-12-19 0 8.900 8.880 8.900 8.840 9.150 10,514,000 94,228,012 8.9621 6.829 6.813 6.829 6.783 7.021 13,703,044 6.8764 1.14%
2006-12-18 0 8.800 8.800 8.830 8.400 8.950 8,486,000 74,290,160 8.7544 6.752 6.752 6.775 6.445 6.867 11,059,923 6.7171 4.89%
2006-12-15 0 8.390 8.390 8.400 8.290 8.640 7,162,000 60,416,780 8.4357 6.437 6.437 6.445 6.361 6.629 9,334,335 6.4725 -0.94%
2006-12-14 0 8.470 8.470 8.480 7.980 8.500 3,682,000 30,506,180 8.2852 6.499 6.499 6.506 6.123 6.522 4,798,802 6.3570 6.94%
2006-12-13 0 7.920 7.900 7.920 7.870 7.980 8,978,500 71,049,692 7.9133 6.077 6.061 6.077 6.038 6.123 11,701,805 6.0717 0.64%
2006-12-12 0 7.870 7.870 7.900 7.820 8.080 6,880,500 54,596,158 7.9349 6.038 6.038 6.061 6.000 6.200 8,967,453 6.0883 -1.87%
2006-12-11 0 8.020 8.020 8.080 7.900 8.270 4,716,885 38,135,000 8.0848 6.154 6.154 6.200 6.061 6.345 6,147,583 6.2033 -1.60%
2006-12-08 0 8.150 8.150 8.200 8.030 8.500 9,117,300 74,775,899 8.2015 6.253 6.253 6.292 6.161 6.522 11,882,705 6.2928 -4.00%
2006-12-07 0 8.490 8.490 8.500 8.470 8.580 6,636,000 56,628,516 8.5335 6.514 6.514 6.522 6.499 6.583 8,648,792 6.5476 -0.12%
2006-12-06 0 8.500 8.550 8.590 8.400 8.870 83,317,000 690,694,360 8.2900 6.522 6.560 6.591 6.445 6.806 108,588,219 6.3607 -1.96%
2006-12-05 1 - - - - - 0 0 - 6.652 - - - - 0 - 0.00%
2006-12-04 0 8.670 8.590 8.670 8.570 8.740 2,430,000 20,987,076 8.6367 6.652 6.591 6.652 6.576 6.706 3,167,053 6.6267 0.46%
2006-12-01 0 8.630 8.590 8.680 8.300 8.680 6,664,640 56,518,528 8.4804 6.622 6.591 6.660 6.368 6.660 8,686,119 6.5068 3.73%
2006-11-30 0 8.320 8.350 8.360 8.000 8.350 7,432,000 61,054,328 8.2151 6.384 6.407 6.414 6.138 6.407 9,686,230 6.3032 4.00%
2006-11-29 0 8.000 8.000 8.010 7.680 8.060 7,672,000 60,768,917 7.9209 6.138 6.138 6.146 5.893 6.184 9,999,026 6.0775 4.17%
2006-11-28 0 7.680 7.670 7.680 7.500 7.720 5,434,000 41,299,260 7.6002 5.893 5.885 5.893 5.755 5.923 7,082,209 5.8314 -1.03%
2006-11-27 0 7.760 7.720 7.760 7.680 7.800 2,150,000 16,614,064 7.7275 5.954 5.923 5.954 5.893 5.985 2,802,125 5.9291 -0.51%
2006-11-24 0 7.800 7.800 7.840 7.680 7.900 2,426,000 18,867,780 7.7773 5.985 5.985 6.015 5.893 6.061 3,161,840 5.9673 -0.64%
2006-11-23 0 7.850 7.740 7.860 7.710 8.000 5,241,000 41,074,580 7.8372 6.023 5.939 6.031 5.916 6.138 6,830,669 6.0133 -1.63%
2006-11-22 0 7.980 7.980 8.000 7.840 8.050 4,350,160 34,750,148 7.9882 6.123 6.123 6.138 6.015 6.177 5,669,625 6.1292 1.79%
2006-11-21 0 7.840 7.820 7.850 7.800 8.040 6,481,200 51,236,660 7.9054 6.015 6.000 6.023 5.985 6.169 8,447,039 6.0656 -2.49%
2006-11-20 0 8.040 7.950 8.050 7.910 8.170 7,154,000 57,230,480 7.9998 6.169 6.100 6.177 6.069 6.269 9,323,909 6.1380 0.25%
2006-11-17 0 8.020 8.030 8.040 7.680 8.040 6,196,000 49,047,700 7.9160 6.154 6.161 6.169 5.893 6.169 8,075,334 6.0738 4.43%
2006-11-16 0 7.680 7.660 7.680 7.600 7.840 2,988,000 22,967,100 7.6864 5.893 5.877 5.893 5.831 6.015 3,894,302 5.8976 -0.90%
2006-11-15 0 7.750 7.750 7.800 7.500 7.790 5,798,000 44,375,080 7.6535 5.946 5.946 5.985 5.755 5.977 7,556,615 5.8723 3.61%
2006-11-14 0 7.480 7.460 7.480 7.400 7.710 5,312,000 40,102,940 7.5495 5.739 5.724 5.739 5.678 5.916 6,923,204 5.7925 -0.40%
2006-11-13 0 7.510 7.510 7.540 7.350 7.660 5,626,000 42,117,960 7.4863 5.762 5.762 5.785 5.639 5.877 7,332,445 5.7441 2.18%
2006-11-10 0 7.350 7.320 7.350 7.250 7.450 3,114,000 22,986,860 7.3818 5.639 5.616 5.639 5.563 5.716 4,058,520 5.6639 1.94%
2006-11-09 0 7.210 7.210 7.220 7.170 7.250 2,569,920 18,523,894 7.2080 5.532 5.532 5.540 5.501 5.563 3,349,413 5.5305 0.56%
2006-11-08 0 7.170 7.160 7.170 7.000 7.370 4,966,000 35,624,360 7.1737 5.501 5.494 5.501 5.371 5.655 6,472,258 5.5042 2.43%
2006-11-07 0 7.000 6.960 7.000 6.920 7.100 4,774,000 33,396,099 6.9954 5.371 5.340 5.371 5.310 5.448 6,222,021 5.3674 0.14%
2006-11-06 0 6.990 6.980 6.990 6.900 7.000 1,468,000 10,220,780 6.9624 5.363 5.356 5.363 5.294 5.371 1,913,265 5.3421 -0.14%
2006-11-03 0 7.000 6.960 6.980 6.860 7.030 7,833,000 54,434,560 6.9494 5.371 5.340 5.356 5.264 5.394 10,208,859 5.3321 1.16%
2006-11-02 0 6.920 6.910 6.930 6.790 7.100 6,608,000 45,965,460 6.9560 5.310 5.302 5.317 5.210 5.448 8,612,299 5.3372 1.91%
2006-11-01 0 6.790 6.770 6.790 6.500 6.950 6,824,880 45,714,044 6.6981 5.210 5.194 5.210 4.987 5.333 8,894,962 5.1393 1.34%
2006-10-31 0 6.700 6.650 6.700 6.580 6.830 6,565,600 43,821,320 6.6744 5.141 5.102 5.141 5.049 5.240 8,557,039 5.1211 -2.05%
2006-10-27 0 6.840 6.840 6.850 6.580 7.190 2,726,000 18,831,820 6.9082 5.248 5.248 5.256 5.049 5.517 3,552,834 5.3005 -0.87%
2006-10-26 0 6.900 6.870 6.900 6.810 7.030 3,590,000 24,792,940 6.9061 5.294 5.271 5.294 5.225 5.394 4,678,898 5.2989 0.15%
2006-10-25 0 6.890 6.890 6.920 6.860 7.150 2,616,000 18,234,503 6.9704 5.287 5.287 5.310 5.264 5.486 3,409,470 5.3482 -3.91%
2006-10-24 0 7.170 7.170 7.190 7.090 7.250 1,708,000 12,276,749 7.1878 5.501 5.501 5.517 5.440 5.563 2,226,060 5.5150 -0.83%
2006-10-23 0 7.230 7.210 7.240 7.180 7.500 8,646,000 62,914,368 7.2767 5.547 5.532 5.555 5.509 5.755 11,268,454 5.5832 0.42%
2006-10-20 0 7.200 7.190 7.200 6.820 7.300 10,045,600 72,041,308 7.1714 5.524 5.517 5.524 5.233 5.601 13,092,572 5.5025 7.14%
2006-10-19 0 6.720 6.680 6.760 6.070 6.780 14,545,300 93,133,347 6.4030 5.156 5.125 5.187 4.657 5.202 18,957,094 4.9128 7.87%
2006-10-18 0 6.230 6.200 6.240 6.060 6.230 1,680,000 10,392,180 6.1858 4.780 4.757 4.788 4.650 4.780 2,189,568 4.7462 0.65%
2006-10-17 0 6.190 6.160 6.190 6.120 6.250 2,346,000 14,530,500 6.1937 4.749 4.726 4.749 4.696 4.795 3,057,575 4.7523 -0.48%
2006-10-16 0 6.220 6.200 6.220 6.220 6.330 1,764,000 11,051,680 6.2651 4.772 4.757 4.772 4.772 4.857 2,299,046 4.8071 -1.58%
2006-10-13 0 6.320 6.180 6.320 6.180 6.330 4,378,000 27,479,116 6.2766 4.849 4.742 4.849 4.742 4.857 5,705,909 4.8159 2.27%
2006-10-12 0 6.180 6.160 6.190 6.100 6.300 2,394,000 14,867,240 6.2102 4.742 4.726 4.749 4.680 4.834 3,120,134 4.7649 1.31%
2006-10-11 0 6.100 6.100 6.120 6.060 6.160 1,450,000 8,892,020 6.1324 4.680 4.680 4.696 4.650 4.726 1,889,805 4.7053 0.00%
2006-10-10 0 6.100 6.050 6.140 6.010 6.100 3,162,000 19,093,380 6.0384 4.680 4.642 4.711 4.611 4.680 4,121,079 4.6331 0.16%
2006-10-09 0 6.090 6.050 6.060 6.050 6.180 988,000 6,037,732 6.1111 4.673 4.642 4.650 4.642 4.742 1,287,674 4.6889 -1.30%
2006-10-06 0 6.170 6.150 6.200 6.150 6.360 1,024,000 6,415,040 6.2647 4.734 4.719 4.757 4.719 4.880 1,334,594 4.8067 -2.06%
2006-10-05 0 6.300 6.280 6.300 6.200 6.380 7,398,000 46,807,400 6.3270 4.834 4.818 4.834 4.757 4.895 9,641,918 4.8546 1.78%
2006-10-04 0 6.190 6.180 6.190 6.050 6.300 1,870,000 11,566,720 6.1854 4.749 4.742 4.749 4.642 4.834 2,437,197 4.7459 -0.48%
2006-10-03 0 6.220 6.210 6.220 6.050 6.250 3,007,000 18,580,970 6.1792 4.772 4.765 4.772 4.642 4.795 3,919,065 4.7412 2.64%
2006-09-29 0 6.060 6.050 6.060 5.990 6.100 1,516,000 9,177,480 6.0537 4.650 4.642 4.650 4.596 4.680 1,975,824 4.6449 1.00%
2006-09-28 0 6.000 5.980 6.000 5.970 6.020 1,372,000 8,236,280 6.0031 4.604 4.588 4.604 4.581 4.619 1,788,147 4.6060 0.17%
2006-09-27 0 5.990 5.990 6.000 5.960 6.040 292,000 1,755,960 6.0136 4.596 4.596 4.604 4.573 4.634 380,568 4.6141 1.01%
2006-09-26 0 5.930 5.940 5.980 5.880 6.130 2,422,000 14,577,000 6.0186 4.550 4.558 4.588 4.512 4.703 3,156,627 4.6179 -2.15%
2006-09-25 0 6.060 6.040 6.060 5.950 6.120 3,524,472 21,294,848 6.0420 4.650 4.634 4.650 4.565 4.696 4,593,494 4.6359 1.17%
2006-09-22 0 5.990 5.950 5.990 5.950 6.050 2,705,431 16,186,740 5.9831 4.596 4.565 4.596 4.565 4.642 3,526,026 4.5906 -0.99%
2006-09-21 0 6.050 6.040 6.050 5.990 6.070 3,820,000 23,043,180 6.0322 4.642 4.634 4.642 4.596 4.657 4,978,660 4.6284 0.67%
2006-09-20 0 6.010 6.000 6.010 5.920 6.030 2,934,000 17,487,040 5.9601 4.611 4.604 4.611 4.542 4.627 3,823,924 4.5731 0.33%
2006-09-19 0 5.990 5.990 6.000 5.990 6.100 3,226,000 19,486,660 6.0405 4.596 4.596 4.604 4.596 4.680 4,204,491 4.6347 -1.80%
2006-09-18 0 6.100 6.080 6.100 6.030 6.200 6,241,100 38,149,832 6.1127 4.680 4.665 4.680 4.627 4.757 8,134,113 4.6901 1.33%
2006-09-15 0 6.020 6.020 6.030 6.010 6.050 5,100,000 30,731,400 6.0258 4.619 4.619 4.627 4.611 4.642 6,646,902 4.6234 0.33%
2006-09-14 0 6.000 5.980 6.000 5.950 6.080 5,222,000 31,552,006 6.0421 4.604 4.588 4.604 4.565 4.665 6,805,906 4.6360 0.00%
2006-09-13 0 6.000 5.990 6.010 5.980 6.100 5,127,100 30,774,468 6.0023 4.604 4.596 4.611 4.588 4.680 6,682,222 4.6054 0.33%
2006-09-12 0 5.980 5.980 6.000 5.940 6.060 3,600,000 21,562,880 5.9897 4.588 4.588 4.604 4.558 4.650 4,691,931 4.5957 0.00%
2006-09-11 0 5.980 5.980 6.000 5.950 6.200 5,762,000 34,687,340 6.0200 4.588 4.588 4.604 4.565 4.757 7,509,696 4.6190 0.00%
2006-09-08 0 5.980 5.970 5.980 5.800 5.990 1,116,000 6,563,780 5.8815 4.588 4.581 4.588 4.450 4.596 1,454,499 4.5127 1.18%
2006-09-07 0 5.910 5.900 5.950 5.900 5.970 3,083,431 18,310,903 5.9385 4.535 4.527 4.565 4.527 4.581 4,018,679 4.5564 -1.17%
2006-09-06 0 5.980 5.980 5.990 5.920 6.000 1,458,000 8,710,840 5.9745 4.588 4.588 4.596 4.542 4.604 1,900,232 4.5841 0.50%
2006-09-05 0 5.950 5.950 5.980 5.920 6.000 2,116,250 12,625,635 5.9660 4.565 4.565 4.588 4.542 4.604 2,758,138 4.5776 -0.83%
2006-09-04 0 6.000 5.980 6.000 5.970 6.190 7,650,000 46,291,614 6.0512 4.604 4.588 4.604 4.581 4.749 9,970,353 4.6429 -1.15%
2006-09-01 0 6.070 6.030 6.070 6.070 6.220 1,062,000 6,496,820 6.1175 4.657 4.627 4.657 4.657 4.772 1,384,120 4.6938 -2.10%
2006-08-31 0 6.200 6.200 6.280 5.880 6.300 9,140,000 55,599,400 6.0831 4.757 4.757 4.818 4.512 4.834 11,912,291 4.6674 1.97%
2006-08-30 0 6.080 6.080 6.150 5.910 6.430 7,316,000 45,593,380 6.2320 4.665 4.665 4.719 4.535 4.934 9,535,046 4.7817 -4.25%
2006-08-29 0 6.350 6.350 6.360 6.280 6.370 2,244,000 14,210,280 6.3326 4.872 4.872 4.880 4.818 4.888 2,924,637 4.8588 0.79%
2006-08-28 0 6.300 6.310 6.320 6.230 6.330 1,542,000 9,715,660 6.3007 4.834 4.842 4.849 4.780 4.857 2,009,710 4.8344 -0.32%
2006-08-25 0 6.320 6.310 6.320 6.250 6.350 2,592,300 16,391,300 6.3231 4.849 4.842 4.849 4.795 4.872 3,378,581 4.8515 1.28%
2006-08-24 0 6.240 6.240 6.250 6.160 6.290 2,364,000 14,755,760 6.2419 4.788 4.788 4.795 4.726 4.826 3,081,034 4.7892 0.16%
2006-08-23 0 6.230 6.230 6.260 6.200 6.320 8,574,000 53,813,760 6.2764 4.780 4.780 4.803 4.757 4.849 11,174,615 4.8157 -0.32%
2006-08-22 0 6.250 6.240 6.250 6.060 6.250 4,674,000 28,877,140 6.1782 4.795 4.788 4.795 4.650 4.795 6,091,690 4.7404 3.48%
2006-08-21 0 6.040 6.030 6.040 5.850 6.090 6,366,000 38,385,696 6.0298 4.634 4.627 4.634 4.489 4.673 8,296,897 4.6265 0.83%
2006-08-18 0 5.990 5.980 6.000 5.750 6.130 17,016,764 102,005,671 5.9944 4.596 4.588 4.604 4.412 4.703 22,178,188 4.5994 5.46%
2006-08-17 0 5.680 - 5.730 5.600 5.930 4,432,000 25,578,480 5.7713 4.358 - 4.396 4.297 4.550 5,776,288 4.4282 -4.86%
2006-08-16 0 5.970 5.950 5.980 5.930 6.020 3,376,000 20,235,512 5.9939 4.581 4.565 4.588 4.550 4.619 4,399,988 4.5990 0.17%
2006-08-15 0 5.960 5.940 5.970 5.850 6.170 12,336,000 74,263,180 6.0200 4.573 4.558 4.581 4.489 4.734 16,077,682 4.6190 4.38%
2006-08-14 0 5.710 5.700 5.720 5.450 5.900 6,183,000 34,589,540 5.5943 4.381 4.373 4.389 4.182 4.527 8,058,391 4.2924 4.77%
2006-08-11 0 5.450 5.440 5.450 5.280 5.490 6,050,000 32,757,780 5.4145 4.182 4.174 4.182 4.051 4.212 7,885,050 4.1544 2.83%
2006-08-10 0 5.300 5.280 5.320 5.000 5.350 4,316,000 22,626,820 5.2425 4.067 4.051 4.082 3.836 4.105 5,625,104 4.0225 4.95%
2006-08-09 0 5.050 5.050 5.060 5.010 5.070 342,000 1,727,560 5.0513 3.875 3.875 3.882 3.844 3.890 445,733 3.8758 1.00%
2006-08-08 0 5.000 4.970 5.010 4.950 5.010 1,454,000 7,249,520 4.9859 3.836 3.813 3.844 3.798 3.844 1,895,019 3.8256 0.20%
2006-08-07 0 4.990 4.950 4.990 4.940 5.000 488,000 2,426,744 4.9728 3.829 3.798 3.829 3.790 3.836 636,017 3.8155 0.20%
2006-08-04 0 4.980 4.940 4.980 4.950 5.030 2,200,000 10,989,740 4.9953 3.821 3.790 3.821 3.798 3.859 2,867,291 3.8328 -1.39%
2006-08-03 0 5.050 5.010 5.050 4.920 5.070 5,610,000 28,025,640 4.9957 3.875 3.844 3.875 3.775 3.890 7,311,592 3.8330 2.23%
2006-08-02 0 4.940 4.910 4.940 4.860 4.940 3,036,000 14,892,280 4.9052 3.790 3.767 3.790 3.729 3.790 3,956,862 3.7637 1.44%
2006-08-01 0 4.870 4.870 4.880 4.860 4.970 3,162,000 15,558,760 4.9205 3.737 3.737 3.744 3.729 3.813 4,121,079 3.7754 -1.22%
2006-07-31 0 4.930 4.930 4.950 4.900 4.960 1,322,000 6,520,540 4.9323 3.783 3.783 3.798 3.760 3.806 1,722,981 3.7845 0.61%
2006-07-28 0 4.900 4.900 4.920 4.790 4.970 2,528,000 12,412,640 4.9101 3.760 3.760 3.775 3.675 3.813 3,294,778 3.7674 4.26%
2006-07-27 0 4.700 4.700 4.750 4.650 4.750 868,000 4,055,440 4.6722 3.606 3.606 3.645 3.568 3.645 1,131,277 3.5848 1.95%
2006-07-26 0 4.610 4.580 4.610 4.580 4.690 882,000 4,068,750 4.6131 3.537 3.514 3.537 3.514 3.599 1,149,523 3.5395 0.22%
2006-07-25 0 4.600 4.600 4.620 4.500 4.630 666,000 3,059,440 4.5938 3.529 3.529 3.545 3.453 3.552 868,007 3.5247 0.44%
2006-07-24 0 4.580 4.570 4.580 4.550 4.700 1,358,000 6,223,980 4.5832 3.514 3.506 3.514 3.491 3.606 1,769,901 3.5166 -3.58%
2006-07-21 0 4.750 4.700 4.750 4.475 4.750 1,940,000 9,008,450 4.6435 3.645 3.606 3.645 3.434 3.645 2,528,429 3.5629 1.60%
2006-07-20 0 4.675 4.625 4.675 4.650 4.800 870,000 4,075,250 4.6842 3.587 3.549 3.587 3.568 3.683 1,133,883 3.5941 0.00%
2006-07-19 0 4.675 4.675 4.700 4.675 4.800 342,000 1,615,050 4.7224 3.587 3.587 3.606 3.587 3.683 445,733 3.6234 0.54%
2006-07-18 0 4.650 4.625 4.650 4.625 4.725 584,000 2,721,850 4.6607 3.568 3.549 3.568 3.549 3.625 761,135 3.5760 -1.06%
2006-07-17 0 4.700 4.725 4.750 4.700 4.750 448,000 2,123,800 4.7406 3.606 3.625 3.645 3.606 3.645 583,885 3.6374 -2.08%
2006-07-14 0 4.800 4.775 4.800 4.800 4.850 348,000 1,673,100 4.8078 3.683 3.664 3.683 3.683 3.721 453,553 3.6889 -2.54%
2006-07-13 0 4.925 4.925 4.950 4.900 4.975 1,908,000 9,438,950 4.9470 3.779 3.779 3.798 3.760 3.817 2,486,723 3.7957 0.51%
2006-07-12 0 4.900 4.850 4.900 4.900 4.950 3,314,000 16,313,700 4.9227 3.760 3.721 3.760 3.760 3.798 4,319,183 3.7770 -0.51%
2006-07-11 0 4.925 4.900 4.925 4.900 4.950 953,000 4,693,125 4.9246 3.779 3.760 3.779 3.760 3.798 1,242,058 3.7785 0.51%
2006-07-10 0 4.900 4.850 4.900 4.750 4.925 2,191,000 10,584,510 4.8309 3.760 3.721 3.760 3.645 3.779 2,855,561 3.7066 1.03%
2006-07-07 0 4.850 4.800 4.850 4.775 4.850 1,734,000 8,281,968 4.7762 3.721 3.683 3.721 3.664 3.721 2,259,947 3.6647 1.04%
2006-07-06 0 4.800 4.800 4.825 4.700 4.800 1,736,000 8,244,100 4.7489 3.683 3.683 3.702 3.606 3.683 2,262,553 3.6437 1.59%
2006-07-05 0 4.725 4.700 4.725 4.700 4.800 1,330,000 6,262,450 4.7086 3.625 3.606 3.625 3.606 3.683 1,733,408 3.6128 -1.56%
2006-07-04 0 4.800 4.800 4.850 4.775 4.850 108,000 518,850 4.8042 3.683 3.683 3.721 3.664 3.721 140,758 3.6861 -1.54%
2006-07-03 0 4.875 4.825 4.875 4.825 5.050 714,000 3,494,550 4.8943 3.740 3.702 3.740 3.702 3.875 930,566 3.7553 -2.50%
2006-06-30 0 5.000 4.950 4.975 4.800 5.050 3,264,000 16,063,650 4.9215 3.836 3.798 3.817 3.683 3.875 4,254,017 3.7761 4.17%
2006-06-29 0 4.800 4.725 4.800 4.700 4.800 728,000 3,459,500 4.7521 3.683 3.625 3.683 3.606 3.683 948,813 3.6461 1.05%
2006-06-28 0 4.750 4.725 4.775 4.750 4.850 272,000 1,302,700 4.7893 3.645 3.625 3.664 3.645 3.721 354,501 3.6747 -1.04%
2006-06-27 0 4.800 4.625 4.850 4.650 4.850 664,104 3,144,768 4.7354 3.683 3.549 3.721 3.568 3.721 865,536 3.6333 0.00%
2006-06-26 0 4.800 4.750 4.800 4.700 4.875 94,000 449,730 4.7844 3.683 3.645 3.683 3.606 3.740 122,512 3.6709 0.00%
2006-06-23 0 4.800 4.750 4.800 4.700 4.925 474,000 2,267,400 4.7835 3.683 3.645 3.683 3.606 3.779 617,771 3.6703 -1.54%
2006-06-22 0 4.875 4.875 4.925 4.600 4.950 4,196,000 20,356,912 4.8515 3.740 3.740 3.779 3.529 3.798 5,468,706 3.7224 8.33%
2006-06-21 0 4.500 4.500 4.525 4.500 4.550 1,545,250 6,967,221 4.5088 3.453 3.453 3.472 3.453 3.491 2,013,946 3.4595 -1.64%
2006-06-20 0 4.575 4.550 4.575 4.500 4.675 3,970,000 18,259,664 4.5994 3.510 3.491 3.510 3.453 3.587 5,174,157 3.5290 0.55%
2006-06-19 0 4.550 4.550 4.575 4.400 4.575 1,704,000 7,707,200 4.5230 3.491 3.491 3.510 3.376 3.510 2,220,847 3.4704 0.55%
2006-06-16 0 4.525 4.450 4.600 4.300 4.600 1,385,500 6,098,712 4.4018 3.472 3.414 3.529 3.299 3.529 1,805,742 3.3774 7.74%
2006-06-15 0 4.200 4.200 4.250 4.200 4.325 912,000 3,902,000 4.2785 3.223 3.223 3.261 3.223 3.318 1,188,622 3.2828 -2.33%
2006-06-14 0 4.300 4.200 4.300 4.000 4.300 1,060,000 4,400,750 4.1517 3.299 3.223 3.299 3.069 3.299 1,381,513 3.1855 2.38%
2006-06-13 0 4.200 4.125 4.200 4.200 4.325 896,000 3,814,100 4.2568 3.223 3.165 3.223 3.223 3.318 1,167,769 3.2661 -4.55%
2006-06-12 0 4.400 4.375 4.400 4.325 4.500 337,000 1,472,525 4.3695 3.376 3.357 3.376 3.318 3.453 439,217 3.3526 1.73%
2006-06-09 0 4.325 4.325 4.375 4.200 4.375 1,722,000 7,366,050 4.2776 3.318 3.318 3.357 3.223 3.357 2,244,307 3.2821 2.98%
2006-06-08 0 4.200 4.200 4.225 4.175 4.350 2,900,000 12,294,000 4.2393 3.223 3.223 3.242 3.203 3.338 3,779,611 3.2527 -5.08%
2006-06-07 0 4.425 4.400 4.425 4.350 4.450 254,000 1,119,050 4.4057 3.395 3.376 3.395 3.338 3.414 331,042 3.3804 -0.56%
2006-06-06 0 4.450 4.450 4.500 4.375 4.525 776,000 3,452,450 4.4490 3.414 3.414 3.453 3.357 3.472 1,011,372 3.4136 -2.73%
2006-06-05 0 4.575 4.550 4.575 4.400 4.625 546,000 2,471,950 4.5274 3.510 3.491 3.510 3.376 3.549 711,609 3.4737 2.81%
2006-06-02 0 4.450 4.400 4.450 4.350 4.450 450,000 1,980,150 4.4003 3.414 3.376 3.414 3.338 3.414 586,491 3.3763 1.71%
2006-06-01 0 4.375 4.375 4.400 4.300 4.450 1,036,000 4,540,300 4.3825 3.357 3.357 3.376 3.299 3.414 1,350,233 3.3626 0.00%
2006-05-30 0 4.375 4.375 4.450 4.300 4.450 814,000 3,578,500 4.3962 3.357 3.357 3.414 3.299 3.414 1,060,898 3.3731 1.74%
2006-05-29 0 4.300 4.300 4.325 4.200 4.450 1,312,000 5,681,900 4.3307 3.299 3.299 3.318 3.223 3.414 1,709,948 3.3228 -1.71%
2006-05-26 0 4.375 4.375 4.425 4.375 4.550 1,362,000 6,094,950 4.4750 3.357 3.357 3.395 3.357 3.491 1,775,114 3.4336 -0.57%
2006-05-25 0 4.400 4.400 4.425 4.250 4.475 1,204,000 5,230,050 4.3439 3.376 3.376 3.395 3.261 3.434 1,569,190 3.3330 3.53%
2006-05-24 0 4.250 4.225 4.250 4.075 4.350 2,156,000 9,136,450 4.2377 3.261 3.242 3.261 3.127 3.338 2,809,945 3.2515 -1.73%
2006-05-23 0 4.325 4.325 4.400 4.225 4.500 2,858,000 12,351,800 4.3218 3.318 3.318 3.376 3.242 3.453 3,724,872 3.3160 -1.14%
2006-05-22 0 4.375 4.300 4.375 4.275 4.550 1,727,000 7,609,550 4.4062 3.357 3.299 3.357 3.280 3.491 2,250,823 3.3808 -2.23%
2006-05-19 0 4.475 4.450 4.475 4.450 4.800 6,802,000 31,554,100 4.6389 3.434 3.414 3.434 3.414 3.683 8,865,142 3.5593 -6.28%
2006-05-18 0 4.775 4.750 4.850 4.625 4.900 3,524,000 16,815,300 4.7717 3.664 3.645 3.721 3.549 3.760 4,592,879 3.6612 -2.55%
2006-05-17 0 4.900 4.900 4.925 4.800 4.950 2,178,000 10,643,950 4.8870 3.760 3.760 3.779 3.683 3.798 2,838,618 3.7497 2.08%
2006-05-16 0 4.800 4.775 4.800 4.625 5.000 4,138,000 19,781,300 4.7804 3.683 3.664 3.683 3.549 3.836 5,393,114 3.6679 -3.03%
2006-05-15 0 4.950 4.925 4.950 4.875 5.050 3,658,000 18,095,350 4.9468 3.798 3.779 3.798 3.740 3.875 4,767,523 3.7955 -1.00%
2006-05-12 0 5.000 5.000 5.050 4.950 5.150 4,306,000 21,651,900 5.0283 3.836 3.836 3.875 3.798 3.951 5,612,070 3.8581 -7.41%
2006-05-11 0 5.400 5.200 5.350 4.750 5.450 6,552,000 32,661,450 4.9850 4.143 3.990 4.105 3.645 4.182 8,539,314 3.8248 11.34%
2006-05-10 0 4.850 4.800 4.850 4.650 4.850 13,698,000 64,883,470 4.7367 3.721 3.683 3.721 3.568 3.721 17,852,796 3.6344 3.19%
2006-05-09 0 4.700 4.675 4.700 4.600 4.775 7,046,000 33,120,030 4.7005 3.606 3.587 3.606 3.529 3.664 9,183,151 3.6066 1.08%
2006-05-08 0 4.650 4.600 4.650 4.175 4.750 7,934,000 35,650,650 4.4934 3.568 3.529 3.568 3.203 3.645 10,340,494 3.4477 8.77%
2006-05-04 0 4.275 4.225 4.275 4.175 4.300 4,786,000 20,358,600 4.2538 3.280 3.242 3.280 3.203 3.299 6,237,661 3.2638 2.40%
2006-05-03 0 4.175 4.175 4.200 4.175 4.250 2,888,000 12,158,850 4.2101 3.203 3.203 3.223 3.203 3.261 3,763,971 3.2303 -1.18%
2006-05-02 0 4.225 4.175 4.225 4.175 4.250 3,904,000 16,492,350 4.2245 3.242 3.203 3.242 3.203 3.261 5,088,138 3.2413 0.60%
2006-04-28 0 4.200 4.175 4.225 3.950 4.250 11,504,000 48,069,950 4.1785 3.223 3.203 3.242 3.031 3.261 14,993,325 3.2061 0.60%
2006-04-27 0 4.175 4.150 4.175 4.100 4.250 5,364,000 22,397,200 4.1755 3.203 3.184 3.203 3.146 3.261 6,990,977 3.2037 0.00%
2006-04-26 0 4.175 4.150 4.200 4.150 4.300 1,566,000 6,588,800 4.2074 3.203 3.184 3.223 3.184 3.299 2,040,990 3.2282 -2.34%
2006-04-25 0 4.275 4.250 4.275 4.200 4.300 2,190,000 9,336,200 4.2631 3.280 3.261 3.280 3.223 3.299 2,854,258 3.2710 1.79%
2006-04-24 0 4.200 4.200 4.225 4.125 4.425 2,112,000 9,045,000 4.2827 3.223 3.223 3.242 3.165 3.395 2,752,599 3.2860 -5.08%
2006-04-21 0 4.425 4.425 4.450 4.400 4.525 1,596,000 7,116,850 4.4592 3.395 3.395 3.414 3.376 3.472 2,080,089 3.4214 -1.67%
2006-04-20 0 4.500 4.500 4.525 4.350 4.525 4,998,000 22,346,700 4.4711 3.453 3.453 3.472 3.338 3.472 6,513,964 3.4306 -0.55%
2006-04-19 0 4.525 4.525 4.575 4.450 4.575 2,306,000 10,461,100 4.5365 3.472 3.472 3.510 3.414 3.510 3,005,442 3.4807 1.69%
2006-04-18 0 4.450 4.450 4.475 4.400 4.500 1,442,000 6,394,300 4.4343 3.414 3.414 3.434 3.376 3.453 1,879,379 3.4023 0.00%
2006-04-13 0 4.450 4.450 4.475 4.200 4.500 3,662,000 15,965,150 4.3597 3.414 3.414 3.434 3.223 3.453 4,772,736 3.3451 2.30%
2006-04-12 0 4.350 4.350 4.375 4.325 4.550 4,990,000 22,122,200 4.4333 3.338 3.338 3.357 3.318 3.491 6,503,537 3.4016 -3.33%
2006-04-11 0 4.500 4.500 4.525 4.275 4.600 6,270,000 28,263,150 4.5077 3.453 3.453 3.472 3.280 3.529 8,171,779 3.4586 5.26%
2006-04-10 0 4.275 4.275 4.300 3.975 4.275 5,774,000 23,699,290 4.1045 3.280 3.280 3.299 3.050 3.280 7,525,335 3.1493 2.40%
2006-04-07 0 4.175 4.125 4.200 4.075 4.200 2,774,000 11,470,000 4.1348 3.203 3.165 3.223 3.127 3.223 3,615,393 3.1725 0.60%
2006-04-06 0 4.150 4.150 4.225 4.000 4.250 2,764,000 11,520,050 4.1679 3.184 3.184 3.242 3.069 3.261 3,602,360 3.1979 3.11%
2006-04-04 0 4.025 4.000 4.050 4.000 4.100 848,000 3,403,050 4.0130 3.088 3.069 3.107 3.069 3.146 1,105,210 3.0791 0.63%
2006-04-03 0 4.000 3.975 4.000 3.950 4.050 2,398,000 9,579,810 3.9949 3.069 3.050 3.069 3.031 3.107 3,125,347 3.0652 -1.23%
2006-03-31 0 4.050 4.000 4.100 4.000 4.150 4,845,000 19,717,700 4.0697 3.107 3.069 3.146 3.069 3.184 6,314,557 3.1226 0.00%
2006-03-30 0 4.050 4.050 4.150 4.050 4.225 4,856,000 20,320,500 4.1846 3.107 3.107 3.184 3.107 3.242 6,328,893 3.2108 -1.22%
2006-03-29 0 4.100 4.100 4.150 4.025 4.150 2,051,000 8,407,125 4.0990 3.146 3.146 3.184 3.088 3.184 2,673,097 3.1451 1.23%
2006-03-28 0 4.050 4.025 4.100 4.025 4.200 4,588,000 18,652,920 4.0656 3.107 3.088 3.146 3.088 3.223 5,979,605 3.1194 -3.57%
2006-03-27 0 4.200 4.200 4.225 3.975 4.275 5,494,000 22,905,700 4.1692 3.223 3.223 3.242 3.050 3.280 7,160,408 3.1989 5.66%
2006-03-24 0 3.975 3.975 4.000 3.850 4.000 5,080,500 19,989,525 3.9346 3.050 3.050 3.069 2.954 3.069 6,621,487 3.0189 0.63%
2006-03-23 0 3.950 3.925 3.975 3.600 4.000 17,068,000 65,381,850 3.8307 3.031 3.012 3.050 2.762 3.069 22,244,965 2.9392 5.33%
2006-03-22 0 3.750 3.700 3.725 3.475 3.900 20,330,000 75,565,150 3.7169 2.877 2.839 2.858 2.666 2.992 26,496,375 2.8519 2.74%
2006-03-21 0 3.650 3.675 3.700 3.325 3.675 8,680,000 30,143,150 3.4727 2.801 2.820 2.839 2.551 2.820 11,312,766 2.6645 9.77%
2006-03-20 0 3.325 3.325 3.350 3.175 3.375 3,796,000 12,646,350 3.3315 2.551 2.551 2.570 2.436 2.590 4,947,380 2.5562 5.56%
2006-03-17 0 3.150 3.150 3.175 3.125 3.175 2,662,000 8,385,850 3.1502 2.417 2.417 2.436 2.398 2.436 3,469,422 2.4171 -0.79%
2006-03-16 0 3.175 3.150 3.175 3.125 3.175 3,224,500 10,152,463 3.1485 2.436 2.417 2.436 2.398 2.436 4,202,536 2.4158 1.60%
2006-03-15 0 3.125 3.125 3.150 3.100 3.125 3,036,000 9,468,300 3.1187 2.398 2.398 2.417 2.379 2.398 3,956,862 2.3929 1.63%
2006-03-14 0 3.075 3.050 3.075 3.075 3.100 1,090,000 3,363,500 3.0858 2.359 2.340 2.359 2.359 2.379 1,420,612 2.3676 -0.81%
2006-03-13 0 3.100 3.075 3.125 3.075 3.200 2,316,000 7,177,700 3.0992 2.379 2.359 2.398 2.359 2.455 3,018,475 2.3779 -2.36%
2006-03-10 0 3.175 3.175 3.200 2.975 3.200 4,086,000 12,577,650 3.0782 2.436 2.436 2.455 2.283 2.455 5,325,341 2.3618 6.72%
2006-03-09 0 2.975 2.975 3.000 2.975 3.075 2,922,000 8,863,300 3.0333 2.283 2.283 2.302 2.283 2.359 3,808,284 2.3274 -2.46%
2006-03-08 0 3.050 3.050 3.075 3.050 3.075 3,102,000 9,481,000 3.0564 2.340 2.340 2.359 2.340 2.359 4,042,880 2.3451 -0.81%
2006-03-07 0 3.075 3.075 3.100 3.075 3.275 3,874,000 12,302,600 3.1757 2.359 2.359 2.379 2.359 2.513 5,049,039 2.4366 -3.15%
2006-03-06 0 3.175 3.150 3.175 3.050 3.175 15,476,000 47,371,712 3.0610 2.436 2.417 2.436 2.340 2.436 20,170,089 2.3486 4.10%
2006-03-03 0 3.050 3.025 3.050 3.050 3.150 6,022,000 18,522,250 3.0758 2.340 2.321 2.340 2.340 2.417 7,848,557 2.3600 -2.40%
2006-03-02 0 3.125 3.100 3.125 3.100 3.150 2,480,000 7,765,500 3.1313 2.398 2.379 2.398 2.379 2.417 3,232,219 2.4025 0.81%
2006-03-01 0 3.100 3.100 3.125 3.025 3.225 3,566,000 11,174,200 3.1335 2.379 2.379 2.398 2.321 2.474 4,647,618 2.4043 0.81%
2006-02-28 0 3.075 3.050 3.075 3.025 3.175 7,969,650 24,389,968 3.0604 2.359 2.340 2.359 2.321 2.436 10,386,957 2.3481 -3.15%
2006-02-27 0 3.175 3.150 3.175 3.150 3.425 7,948,000 25,306,250 3.1840 2.436 2.417 2.436 2.417 2.628 10,358,740 2.4430 -5.93%
2006-02-24 0 3.375 3.375 3.400 3.100 3.450 17,110,000 57,104,550 3.3375 2.590 2.590 2.609 2.379 2.647 22,299,704 2.5608 8.87%
2006-02-23 0 3.100 3.075 3.100 2.900 3.175 21,606,000 65,974,500 3.0535 2.379 2.359 2.379 2.225 2.436 28,159,404 2.3429 6.90%
2006-02-22 0 2.900 2.875 2.900 2.850 2.925 4,200,000 12,166,650 2.8968 2.225 2.206 2.225 2.187 2.244 5,473,919 2.2227 3.57%
2006-02-21 0 2.800 2.800 2.825 2.775 2.850 1,524,000 4,281,500 2.8094 2.148 2.148 2.168 2.129 2.187 1,986,251 2.1556 -1.75%
2006-02-20 0 2.850 2.850 2.875 2.850 2.875 242,000 694,650 2.8705 2.187 2.187 2.206 2.187 2.206 315,402 2.2024 0.00%
2006-02-17 0 2.850 2.875 2.900 2.850 2.925 592,000 1,718,650 2.9031 2.187 2.206 2.225 2.187 2.244 771,562 2.2275 -2.56%
2006-02-16 0 2.925 2.900 2.925 2.925 2.950 8,596,000 25,162,950 2.9273 2.244 2.225 2.244 2.244 2.263 11,203,288 2.2460 0.00%
2006-02-15 0 2.925 2.900 2.925 2.900 3.000 6,570,000 19,231,950 2.9272 2.244 2.225 2.244 2.225 2.302 8,562,773 2.2460 0.86%
2006-02-14 0 2.900 2.900 2.950 2.900 2.950 1,286,000 3,749,000 2.9152 2.225 2.225 2.263 2.225 2.263 1,676,062 2.2368 -0.85%
2006-02-13 0 2.925 2.925 2.950 2.900 2.950 1,956,000 5,717,000 2.9228 2.244 2.244 2.263 2.225 2.263 2,549,282 2.2426 2.63%
2006-02-10 0 2.850 2.825 2.850 2.825 2.900 2,474,000 7,059,200 2.8534 2.187 2.168 2.187 2.168 2.225 3,224,399 2.1893 -1.72%
2006-02-09 0 2.900 2.900 2.925 2.875 2.950 2,170,000 6,323,100 2.9139 2.225 2.225 2.244 2.206 2.263 2,828,192 2.2357 -1.69%
2006-02-08 0 2.950 2.925 2.950 2.925 2.975 2,364,000 6,968,050 2.9476 2.263 2.244 2.263 2.244 2.283 3,081,034 2.2616 0.00%
2006-02-07 0 2.950 2.950 2.975 2.950 3.000 4,912,000 14,577,800 2.9678 2.263 2.263 2.283 2.263 2.302 6,401,879 2.2771 -1.67%
2006-02-06 0 3.000 2.975 3.000 2.950 3.025 5,529,000 16,525,125 2.9888 2.302 2.283 2.302 2.263 2.321 7,206,024 2.2932 1.69%
2006-02-03 0 2.950 2.950 2.975 2.925 3.000 5,230,000 15,557,900 2.9747 2.263 2.263 2.283 2.244 2.302 6,816,333 2.2824 -2.48%
2006-02-02 0 3.025 3.025 3.100 2.950 3.075 6,514,000 19,754,400 3.0326 2.321 2.321 2.379 2.263 2.359 8,489,788 2.3268 0.83%
2006-02-01 0 3.000 3.000 3.025 2.950 3.125 1,618,000 4,842,950 2.9932 2.302 2.302 2.321 2.263 2.398 2,108,762 2.2966 -4.00%
2006-01-27 0 3.125 3.050 3.125 3.050 3.150 5,852,000 18,220,000 3.1135 2.398 2.340 2.398 2.340 2.417 7,626,994 2.3889 0.00%
2006-01-26 0 3.125 3.075 3.125 3.000 3.275 6,022,000 18,366,500 3.0499 2.398 2.359 2.398 2.302 2.513 7,848,557 2.3401 -6.02%
2006-01-25 0 3.325 3.250 3.325 3.300 3.325 2,996,000 9,888,650 3.3006 2.551 2.494 2.551 2.532 2.551 3,904,729 2.5325 0.00%
2006-01-24 0 3.325 3.300 3.325 3.225 3.325 1,338,000 4,400,150 3.2886 2.551 2.532 2.551 2.474 2.551 1,743,834 2.5233 3.91%
2006-01-23 0 3.200 3.225 3.250 3.200 3.250 1,690,000 5,462,150 3.2320 2.455 2.474 2.494 2.455 2.494 2,202,601 2.4799 -3.03%
2006-01-20 0 3.300 3.300 3.325 3.225 3.325 1,323,000 4,352,150 3.2896 2.532 2.532 2.551 2.474 2.551 1,724,285 2.5240 -1.49%
2006-01-19 0 3.350 3.325 3.350 3.275 3.350 1,486,000 4,922,050 3.3123 2.570 2.551 2.570 2.513 2.570 1,936,725 2.5414 1.52%
2006-01-18 0 3.300 3.300 3.325 3.250 3.300 232,000 763,550 3.2912 2.532 2.532 2.551 2.494 2.532 302,369 2.5252 0.00%
2006-01-17 0 3.300 3.275 3.300 3.200 3.400 536,000 1,789,100 3.3379 2.532 2.513 2.532 2.455 2.609 698,576 2.5611 -4.35%
2006-01-16 0 3.450 3.400 3.450 3.400 3.450 496,000 1,699,050 3.4255 2.647 2.609 2.647 2.609 2.647 646,444 2.6283 0.73%
2006-01-13 0 3.425 3.400 3.425 3.375 3.425 2,150,000 7,273,475 3.3830 2.628 2.609 2.628 2.590 2.628 2,802,125 2.5957 1.48%
2006-01-12 0 3.375 3.350 3.375 3.325 3.450 1,558,000 5,283,300 3.3911 2.590 2.570 2.590 2.551 2.647 2,030,563 2.6019 -2.88%
2006-01-11 0 3.475 3.475 3.500 3.450 3.500 1,540,000 5,372,050 3.4883 2.666 2.666 2.685 2.647 2.685 2,007,104 2.6765 0.72%
2006-01-10 0 3.450 3.425 3.475 3.450 3.500 3,518,000 12,149,550 3.4535 2.647 2.628 2.666 2.647 2.685 4,585,059 2.6498 0.00%
2006-01-09 0 3.450 3.450 3.475 3.400 3.475 3,552,000 12,248,850 3.4484 2.647 2.647 2.666 2.609 2.666 4,629,372 2.6459 2.99%
2006-01-06 0 3.350 3.300 3.375 3.300 3.350 1,786,000 5,951,900 3.3325 2.570 2.532 2.590 2.532 2.570 2,327,719 2.5570 1.52%
2006-01-05 0 3.300 3.275 3.375 3.250 3.400 2,204,000 7,286,950 3.3062 2.532 2.513 2.590 2.494 2.609 2,872,504 2.5368 -2.94%
2006-01-04 0 3.400 3.400 3.425 3.300 3.425 3,411,000 11,510,850 3.3746 2.609 2.609 2.628 2.532 2.628 4,445,604 2.5893 3.03%
2006-01-03 0 3.300 3.275 3.300 3.250 3.300 152,000 500,600 3.2934 2.532 2.513 2.532 2.494 2.532 198,104 2.5270 0.00%
2005-12-30 0 3.300 3.250 3.300 3.275 3.300 272,000 892,700 3.2820 2.532 2.494 2.532 2.513 2.532 354,501 2.5182 0.00%
2005-12-29 0 3.300 3.300 3.325 3.250 3.325 1,110,000 3,659,600 3.2969 2.532 2.532 2.551 2.494 2.551 1,446,679 2.5297 2.33%
2005-12-28 0 3.225 3.225 3.250 3.200 3.275 124,000 401,250 3.2359 2.474 2.474 2.494 2.455 2.513 161,611 2.4828 -1.53%
2005-12-23 0 3.275 3.250 3.275 3.275 3.300 60,000 196,800 3.2800 2.513 2.494 2.513 2.513 2.532 78,199 2.5167 0.00%
2005-12-22 0 3.275 3.275 3.300 3.275 3.300 512,000 1,689,300 3.2994 2.513 2.513 2.532 2.513 2.532 667,297 2.5316 -0.76%
2005-12-21 0 3.300 3.275 3.300 3.275 3.300 348,000 1,144,100 3.2876 2.532 2.513 2.532 2.513 2.532 453,553 2.5225 1.54%
2005-12-20 0 3.250 3.250 3.275 3.250 3.275 256,000 832,100 3.2504 2.494 2.494 2.513 2.494 2.513 333,648 2.4939 -0.76%
2005-12-19 0 3.275 3.275 3.350 3.275 3.375 30,000 100,200 3.3400 2.513 2.513 2.570 2.513 2.590 39,099 2.5627 -2.24%
2005-12-16 0 3.350 3.350 3.400 3.300 3.450 1,802,000 6,131,750 3.4027 2.570 2.570 2.609 2.532 2.647 2,348,572 2.6108 0.75%
2005-12-15 0 3.325 3.325 3.350 3.200 3.375 1,670,000 5,454,450 3.2661 2.551 2.551 2.570 2.455 2.590 2,176,535 2.5060 3.91%
2005-12-14 0 3.200 3.175 3.200 3.150 3.200 782,000 2,487,450 3.1809 2.455 2.436 2.455 2.417 2.455 1,019,192 2.4406 1.59%
2005-12-13 0 3.150 3.150 3.175 3.150 3.150 12,000 37,800 3.1500 2.417 2.417 2.436 2.417 2.417 15,640 2.4169 0.00%
2005-12-12 0 3.150 3.150 3.175 3.150 3.175 1,084,000 3,422,400 3.1572 2.417 2.417 2.436 2.417 2.436 1,412,792 2.4224 -0.79%
2005-12-09 0 3.175 3.150 3.200 3.150 3.175 494,000 1,559,150 3.1562 2.436 2.417 2.455 2.417 2.436 643,837 2.4217 0.79%
2005-12-08 0 3.150 3.150 3.175 3.150 3.175 842,000 2,653,050 3.1509 2.417 2.417 2.436 2.417 2.436 1,097,390 2.4176 0.00%
2005-12-07 0 3.150 3.150 3.175 3.150 3.150 402,000 1,266,300 3.1500 2.417 2.417 2.436 2.417 2.417 523,932 2.4169 0.00%
2005-12-06 0 3.150 3.150 3.175 3.100 3.175 476,000 1,502,950 3.1575 2.417 2.417 2.436 2.379 2.436 620,378 2.4226 0.80%
2005-12-05 0 3.125 3.125 3.175 3.125 3.150 92,000 288,000 3.1304 2.398 2.398 2.436 2.398 2.417 119,905 2.4019 -1.57%
2005-12-02 0 3.175 3.150 3.175 3.150 3.200 48,000 152,450 3.1760 2.436 2.417 2.436 2.417 2.455 62,559 2.4369 0.79%
2005-12-01 0 3.150 3.150 3.175 3.150 3.150 79,648 253,656 3.1847 2.417 2.417 2.436 2.417 2.417 103,806 2.4435 0.00%
2005-11-30 0 3.150 3.125 3.175 3.100 3.225 488,000 1,534,050 3.1435 2.417 2.398 2.436 2.379 2.474 636,017 2.4120 -2.33%
2005-11-29 0 3.225 3.150 3.225 3.150 3.225 614,000 1,961,150 3.1941 2.474 2.417 2.474 2.417 2.474 800,235 2.4507 2.38%
2005-11-28 0 3.150 3.150 3.175 3.150 3.200 46,000 145,050 3.1533 2.417 2.417 2.436 2.417 2.455 59,952 2.4194 0.00%
2005-11-25 0 3.150 3.150 3.175 3.150 3.175 780,000 2,457,700 3.1509 2.417 2.417 2.436 2.417 2.436 1,016,585 2.4176 0.00%
2005-11-24 0 3.150 3.025 3.150 3.100 3.150 590,000 1,855,000 3.1441 2.417 2.321 2.417 2.379 2.417 768,955 2.4124 -0.79%
2005-11-23 0 3.175 3.150 3.175 3.150 3.175 416,000 1,319,950 3.1730 2.436 2.417 2.436 2.417 2.436 542,179 2.4345 0.79%
2005-11-22 0 3.150 3.150 3.175 3.150 3.175 784,000 2,472,150 3.1533 2.417 2.417 2.436 2.417 2.436 1,021,798 2.4194 0.00%
2005-11-21 0 3.150 3.150 3.175 3.150 3.250 1,218,000 3,845,800 3.1575 2.417 2.417 2.436 2.417 2.494 1,587,437 2.4226 -3.08%
2005-11-18 0 3.250 3.175 3.300 3.000 3.250 2,422,000 7,539,850 3.1131 2.494 2.436 2.532 2.302 2.494 3,156,627 2.3886 7.44%
2005-11-17 0 3.025 3.025 3.050 2.925 3.050 1,528,000 4,550,450 2.9780 2.321 2.321 2.340 2.244 2.340 1,991,464 2.2850 3.42%
2005-11-16 0 2.925 2.925 2.950 2.925 2.925 312,000 912,600 2.9250 2.244 2.244 2.263 2.244 2.244 406,634 2.2443 0.00%
2005-11-15 0 2.925 2.900 2.925 2.875 2.925 342,000 989,650 2.8937 2.244 2.225 2.244 2.206 2.244 445,733 2.2203 0.86%
2005-11-14 0 2.900 2.875 2.900 2.875 2.900 120,000 347,650 2.8971 2.225 2.206 2.225 2.206 2.225 156,398 2.2229 -0.85%
2005-11-11 0 2.925 2.900 2.950 2.925 2.925 20,000 58,500 2.9250 2.244 2.225 2.263 2.244 2.244 26,066 2.2443 0.86%
2005-11-10 0 2.900 2.900 2.925 2.875 2.950 148,000 432,200 2.9203 2.225 2.225 2.244 2.206 2.263 192,890 2.2406 -1.69%
2005-11-09 0 2.950 2.950 2.975 2.950 2.975 294,000 867,650 2.9512 2.263 2.263 2.283 2.263 2.283 383,174 2.2644 -0.84%
2005-11-08 0 2.975 2.950 3.000 2.950 2.975 596,000 1,769,000 2.9681 2.283 2.263 2.302 2.263 2.283 776,775 2.2774 0.00%
2005-11-07 0 2.975 2.950 3.000 2.925 3.000 710,000 2,101,900 2.9604 2.283 2.263 2.302 2.244 2.302 925,353 2.2715 0.00%
2005-11-04 0 2.975 2.950 2.975 2.950 3.000 450,000 1,331,094 2.9580 2.283 2.263 2.283 2.263 2.302 586,491 2.2696 0.00%
2005-11-03 0 2.975 2.950 3.000 2.900 3.000 2,263,000 6,736,625 2.9769 2.283 2.263 2.302 2.225 2.302 2,949,400 2.2841 3.48%
2005-11-02 0 2.875 2.850 2.900 2.825 2.900 276,000 790,150 2.8629 2.206 2.187 2.225 2.168 2.225 359,715 2.1966 2.68%
2005-11-01 0 2.800 2.825 2.850 2.750 2.825 270,000 757,350 2.8050 2.148 2.168 2.187 2.110 2.168 351,895 2.1522 0.00%
2005-10-31 0 2.800 2.725 2.800 2.725 2.800 488,000 1,342,900 2.7518 2.148 2.091 2.148 2.091 2.148 636,017 2.1114 0.90%
2005-10-28 0 2.775 2.700 2.775 2.725 2.800 952,000 2,655,300 2.7892 2.129 2.072 2.129 2.091 2.148 1,240,755 2.1401 -2.63%
2005-10-27 0 2.850 2.850 2.875 2.800 2.850 736,000 2,079,750 2.8257 2.187 2.187 2.206 2.148 2.187 959,239 2.1681 0.00%
2005-10-26 0 2.850 2.825 2.850 2.825 2.850 1,166,000 3,323,875 2.8507 2.187 2.168 2.187 2.168 2.187 1,519,664 2.1872 -0.87%
2005-10-25 0 2.875 2.850 2.875 2.825 2.875 338,000 968,000 2.8639 2.206 2.187 2.206 2.168 2.206 440,520 2.1974 0.00%
2005-10-24 0 2.875 2.800 2.875 2.850 2.875 270,000 776,000 2.8741 2.206 2.148 2.206 2.187 2.206 351,895 2.2052 0.00%
2005-10-21 0 2.875 2.850 2.900 2.750 2.875 1,086,000 3,065,650 2.8229 2.206 2.187 2.225 2.110 2.206 1,415,399 2.1659 -0.86%
2005-10-20 0 2.900 2.900 2.925 2.850 2.900 610,000 1,751,150 2.8707 2.225 2.225 2.244 2.187 2.225 795,022 2.2026 0.00%
2005-10-19 0 2.900 2.900 2.925 2.875 2.900 1,076,000 3,119,150 2.8988 2.225 2.225 2.244 2.206 2.225 1,402,366 2.2242 -0.85%
2005-10-18 0 2.925 2.900 2.925 2.925 2.925 362,000 1,058,850 2.9250 2.244 2.225 2.244 2.244 2.244 471,800 2.2443 0.00%
2005-10-17 0 2.925 2.900 2.950 2.875 2.925 404,000 1,172,000 2.9010 2.244 2.225 2.263 2.206 2.244 526,539 2.2259 0.86%
2005-10-14 0 2.900 2.900 2.925 2.875 2.900 558,000 1,612,850 2.8904 2.225 2.225 2.244 2.206 2.225 727,249 2.2177 1.75%
2005-10-13 0 2.850 2.850 2.900 2.850 2.950 500,000 1,448,600 2.8972 2.187 2.187 2.225 2.187 2.263 651,657 2.2229 -2.56%
2005-10-12 0 2.925 2.925 2.950 2.900 2.950 270,000 787,500 2.9167 2.244 2.244 2.263 2.225 2.263 351,895 2.2379 -0.85%
2005-10-10 0 2.950 2.950 2.975 2.950 2.950 200,000 590,000 2.9500 2.263 2.263 2.283 2.263 2.263 260,663 2.2635 0.00%
2005-10-07 0 2.950 2.950 2.975 2.925 2.950 500,000 1,468,050 2.9361 2.263 2.263 2.283 2.244 2.263 651,657 2.2528 0.00%
2005-10-06 0 2.950 2.925 2.950 2.875 2.950 1,082,000 3,150,400 2.9116 2.263 2.244 2.263 2.206 2.263 1,410,186 2.2340 0.85%
2005-10-05 0 2.925 2.925 2.950 2.875 2.950 1,032,000 3,007,325 2.9141 2.244 2.244 2.263 2.206 2.263 1,345,020 2.2359 0.00%
2005-10-04 0 2.925 2.925 2.950 2.900 2.925 769,500 2,244,763 2.9172 2.244 2.244 2.263 2.225 2.244 1,002,900 2.2383 1.74%
2005-10-03 0 2.875 2.850 2.900 2.850 2.900 94,000 268,350 2.8548 2.206 2.187 2.225 2.187 2.225 122,512 2.1904 -0.86%
2005-09-30 0 2.900 2.900 2.925 2.800 2.925 431,000 1,248,075 2.8958 2.225 2.225 2.244 2.148 2.244 561,728 2.2218 0.00%
2005-09-29 0 2.900 2.875 2.925 2.850 2.925 1,122,000 3,238,500 2.8864 2.225 2.206 2.244 2.187 2.244 1,462,318 2.2146 0.87%
2005-09-28 0 2.875 2.875 2.900 2.850 2.875 1,378,000 3,940,300 2.8594 2.206 2.206 2.225 2.187 2.206 1,795,967 2.1940 0.88%
2005-09-27 0 2.850 2.850 2.875 2.775 2.850 196,000 552,200 2.8173 2.187 2.187 2.206 2.129 2.187 255,450 2.1617 0.00%
2005-09-26 0 2.850 2.850 2.875 2.850 2.875 702,000 2,006,200 2.8578 2.187 2.187 2.206 2.187 2.206 914,926 2.1927 -1.72%
2005-09-23 0 2.900 2.875 2.900 2.850 2.900 1,038,000 2,988,850 2.8794 2.225 2.206 2.225 2.187 2.225 1,352,840 2.2093 0.87%
2005-09-22 0 2.875 2.875 2.900 2.825 2.875 1,172,000 3,348,300 2.8569 2.206 2.206 2.225 2.168 2.206 1,527,484 2.1920 0.00%
2005-09-21 0 2.875 2.875 2.900 2.825 2.900 752,000 2,147,550 2.8558 2.206 2.206 2.225 2.168 2.225 980,092 2.1912 -0.86%
2005-09-20 0 2.900 2.825 2.900 2.750 2.900 2,284,000 6,496,800 2.8445 2.225 2.168 2.225 2.110 2.225 2,976,769 2.1825 5.45%
2005-09-16 0 2.750 2.750 2.775 2.675 2.775 810,000 2,227,050 2.7494 2.110 2.110 2.129 2.052 2.129 1,055,684 2.1096 -0.90%
2005-09-15 0 2.775 2.750 2.800 - - 0 0 - 2.129 2.110 2.148 - - 0 - 0.00%
2005-09-14 0 2.775 2.775 2.800 2.775 2.900 1,118,000 3,110,500 2.7822 2.129 2.129 2.148 2.129 2.225 1,457,105 2.1347 -0.89%
2005-09-13 0 2.800 2.775 2.800 2.800 2.950 2,960,000 8,506,700 2.8739 2.148 2.129 2.148 2.148 2.263 3,857,810 2.2051 0.00%
2005-09-12 0 2.800 2.775 2.875 2.575 2.900 3,174,000 8,663,900 2.7296 2.148 2.129 2.206 1.976 2.225 4,136,719 2.0944 2.75%
2005-09-09 0 2.725 2.700 2.725 2.675 2.725 816,000 2,202,950 2.6997 2.091 2.072 2.091 2.052 2.091 1,063,504 2.0714 0.93%
2005-09-08 0 2.700 2.700 2.725 2.700 2.725 988,000 2,669,350 2.7018 2.072 2.072 2.091 2.072 2.091 1,287,674 2.0730 0.00%
2005-09-07 0 2.700 2.700 2.750 2.700 2.725 730,000 1,973,550 2.7035 2.072 2.072 2.110 2.072 2.091 951,419 2.0743 0.00%
2005-09-06 0 2.700 2.700 2.725 2.700 2.750 514,000 1,391,400 2.7070 2.072 2.072 2.091 2.072 2.110 669,903 2.0770 -1.82%
2005-09-05 0 2.750 2.725 2.775 2.625 2.800 2,912,000 7,948,150 2.7294 2.110 2.091 2.129 2.014 2.148 3,795,251 2.0942 4.76%
2005-09-02 0 2.625 2.625 2.675 2.625 2.675 1,182,000 3,131,250 2.6491 2.014 2.014 2.052 2.014 2.052 1,540,517 2.0326 0.00%
2005-09-01 0 2.625 2.625 2.650 2.600 2.675 2,224,000 5,870,650 2.6397 2.014 2.014 2.033 1.995 2.052 2,898,571 2.0254 0.00%
2005-08-31 0 2.625 2.625 2.650 2.625 2.650 324,000 856,550 2.6437 2.014 2.014 2.033 2.014 2.033 422,274 2.0284 0.00%
2005-08-30 0 2.625 2.625 2.650 2.625 2.650 120,000 315,450 2.6288 2.014 2.014 2.033 2.014 2.033 156,398 2.0170 0.96%
2005-08-29 0 2.600 2.600 2.625 2.600 2.650 592,000 1,542,850 2.6062 1.995 1.995 2.014 1.995 2.033 771,562 1.9996 -1.89%
2005-08-26 0 2.650 2.625 2.650 2.600 2.650 268,000 702,000 2.6194 2.033 2.014 2.033 1.995 2.033 349,288 2.0098 2.91%
2005-08-25 0 2.575 2.575 2.625 2.550 2.650 3,958,000 10,231,650 2.5851 1.976 1.976 2.014 1.957 2.033 5,158,517 1.9834 -2.83%
2005-08-24 0 2.650 2.625 2.650 2.625 2.650 70,000 184,450 2.6350 2.033 2.014 2.033 2.014 2.033 91,232 2.0218 0.00%
2005-08-23 0 2.650 2.625 2.650 2.625 2.675 962,000 2,546,650 2.6472 2.033 2.014 2.033 2.014 2.052 1,253,788 2.0312 0.00%
2005-08-22 0 2.650 2.650 2.675 2.625 2.675 2,418,000 6,279,000 2.5968 2.033 2.033 2.052 2.014 2.052 3,151,413 1.9924 0.95%
2005-08-19 0 2.625 2.600 2.625 2.525 2.625 2,448,000 6,333,050 2.5870 2.014 1.995 2.014 1.937 2.014 3,190,513 1.9850 0.96%
2005-08-18 0 2.600 2.600 2.625 2.600 2.725 672,000 1,772,150 2.6371 1.995 1.995 2.014 1.995 2.091 875,827 2.0234 -3.70%
2005-08-17 0 2.700 2.650 2.700 2.600 2.725 2,828,000 7,516,850 2.6580 2.072 2.033 2.072 1.995 2.091 3,685,772 2.0394 -1.82%
2005-08-16 0 2.750 2.725 2.750 2.725 2.775 2,704,000 7,424,500 2.7457 2.110 2.091 2.110 2.091 2.129 3,524,161 2.1067 0.92%
2005-08-15 0 2.725 2.725 2.750 2.700 2.800 3,464,000 9,519,700 2.7482 2.091 2.091 2.110 2.072 2.148 4,514,680 2.1086 -2.68%
2005-08-12 0 2.800 2.775 2.800 2.725 2.800 5,030,000 13,844,700 2.7524 2.148 2.129 2.148 2.091 2.148 6,555,670 2.1119 0.90%
2005-08-11 0 2.775 2.750 2.775 2.775 2.825 2,146,000 5,993,900 2.7931 2.129 2.110 2.129 2.129 2.168 2,796,912 2.1430 -1.77%
2005-08-10 0 2.825 2.825 2.850 2.825 2.975 6,506,000 18,794,450 2.8888 2.168 2.168 2.187 2.168 2.283 8,479,361 2.2165 0.00%
2005-08-09 0 2.825 2.800 2.825 2.800 2.850 3,300,000 9,282,100 2.8128 2.168 2.148 2.168 2.148 2.187 4,300,936 2.1582 0.89%
2005-08-08 0 2.800 2.800 2.825 2.650 2.800 5,300,000 14,550,450 2.7454 2.148 2.148 2.168 2.033 2.148 6,907,565 2.1065 6.67%
2005-08-05 0 2.625 2.600 2.650 2.575 2.625 370,000 964,500 2.6068 2.014 1.995 2.033 1.976 2.014 482,226 2.0001 -0.94%
2005-08-04 0 2.650 2.625 2.650 2.600 2.675 682,000 1,818,500 2.6664 2.033 2.014 2.033 1.995 2.052 888,860 2.0459 -0.93%
2005-08-03 0 2.675 2.675 2.700 2.650 2.700 1,266,000 3,393,550 2.6805 2.052 2.052 2.072 2.033 2.072 1,649,996 2.0567 0.00%
2005-08-02 0 2.675 2.675 2.700 2.625 2.700 3,776,000 10,072,700 2.6676 2.052 2.052 2.072 2.014 2.072 4,921,314 2.0468 -0.93%
2005-08-01 0 2.700 2.700 2.725 2.675 2.725 2,932,000 7,949,900 2.7114 2.072 2.072 2.091 2.052 2.091 3,821,317 2.0804 2.86%
2005-07-29 0 2.625 2.625 2.675 2.625 2.725 3,488,000 9,343,300 2.6787 2.014 2.014 2.052 2.014 2.091 4,545,960 2.0553 0.96%
2005-07-28 0 2.600 2.600 2.625 2.525 2.625 4,736,000 12,270,250 2.5908 1.995 1.995 2.014 1.937 2.014 6,172,495 1.9879 2.97%
2005-07-27 0 2.525 2.500 2.550 2.450 2.525 1,088,000 2,727,200 2.5066 1.937 1.918 1.957 1.880 1.937 1,418,006 1.9233 3.06%
2005-07-26 0 2.450 2.450 2.475 2.450 2.475 1,538,000 3,794,600 2.4672 1.880 1.880 1.899 1.880 1.899 2,004,497 1.8930 -1.01%
2005-07-25 0 2.475 2.475 2.500 2.425 2.575 3,066,000 7,575,650 2.4709 1.899 1.899 1.918 1.861 1.976 3,995,961 1.8958 -3.88%
2005-07-22 0 2.575 2.550 2.575 2.550 2.625 1,160,000 3,002,400 2.5883 1.976 1.957 1.976 1.957 2.014 1,511,844 1.9859 -1.90%
2005-07-21 0 2.625 2.600 2.625 2.600 2.625 1,762,000 4,594,800 2.6077 2.014 1.995 2.014 1.995 2.014 2,296,439 2.0008 0.00%
2005-07-20 0 2.625 2.600 2.650 2.600 2.675 2,336,000 6,184,650 2.6475 2.014 1.995 2.033 1.995 2.052 3,044,542 2.0314 0.96%
2005-07-19 0 2.600 2.575 2.600 2.525 2.600 1,532,000 3,943,300 2.5740 1.995 1.976 1.995 1.937 1.995 1,996,677 1.9749 0.00%
2005-07-18 0 2.600 2.600 2.625 2.600 2.675 1,242,000 3,287,500 2.6469 1.995 1.995 2.014 1.995 2.052 1,618,716 2.0309 -2.80%
2005-07-15 0 2.675 2.675 2.700 2.675 2.750 160,000 428,950 2.6809 2.052 2.052 2.072 2.052 2.110 208,530 2.0570 -0.93%
2005-07-14 0 2.700 2.700 2.725 2.700 2.750 1,640,342 4,474,941 2.7281 2.072 2.072 2.091 2.072 2.110 2,137,881 2.0932 -1.82%
2005-07-13 0 2.750 2.725 2.750 2.700 2.750 194,000 529,450 2.7291 2.110 2.091 2.110 2.072 2.110 252,843 2.0940 0.00%
2005-07-12 0 2.750 2.725 2.750 2.700 2.750 246,000 670,700 2.7264 2.110 2.091 2.110 2.072 2.110 320,615 2.0919 1.85%
2005-07-11 0 2.700 2.675 2.725 2.700 2.750 438,000 1,189,300 2.7153 2.072 2.052 2.091 2.072 2.110 570,852 2.0834 0.00%
2005-07-08 0 2.700 2.675 2.700 2.650 2.700 532,000 1,435,300 2.6979 2.072 2.052 2.072 2.033 2.072 693,363 2.0701 0.00%
2005-07-07 0 2.700 2.625 2.700 2.700 2.775 1,044,000 2,855,700 2.7353 2.072 2.014 2.072 2.072 2.129 1,360,660 2.0988 -2.70%
2005-07-06 0 2.775 2.775 2.800 2.750 2.850 1,790,000 4,973,950 2.7787 2.129 2.129 2.148 2.110 2.187 2,332,932 2.1321 -1.77%
2005-07-05 0 2.825 2.825 2.900 2.825 2.900 100,000 284,300 2.8430 2.168 2.168 2.225 2.168 2.225 130,331 2.1814 -2.59%
2005-07-04 0 2.900 2.875 2.900 2.825 2.925 222,000 642,100 2.8923 2.225 2.206 2.225 2.168 2.244 289,336 2.2192 0.87%
2005-06-30 0 2.875 2.850 2.900 2.875 2.925 478,000 1,384,350 2.8961 2.206 2.187 2.225 2.206 2.244 622,984 2.2221 0.00%
2005-06-29 0 2.875 2.875 2.900 2.800 2.875 694,000 1,978,950 2.8515 2.206 2.206 2.225 2.148 2.206 904,500 2.1879 2.68%
2005-06-28 0 2.800 2.800 2.825 2.800 2.850 474,000 1,335,700 2.8179 2.148 2.148 2.168 2.148 2.187 617,771 2.1621 -0.88%
2005-06-27 0 2.825 2.800 2.850 2.800 2.850 494,000 1,402,800 2.8397 2.168 2.148 2.187 2.148 2.187 643,837 2.1788 -0.88%
2005-06-24 0 2.850 2.825 2.850 2.825 2.900 754,000 2,151,750 2.8538 2.187 2.168 2.187 2.168 2.225 982,699 2.1896 -1.72%
2005-06-23 0 2.900 2.875 2.900 2.875 3.000 980,000 2,863,500 2.9219 2.225 2.206 2.225 2.206 2.302 1,277,248 2.2419 -3.33%
2005-06-22 0 3.000 3.000 3.050 2.850 3.025 1,410,000 4,163,950 2.9532 2.302 2.302 2.340 2.187 2.321 1,837,673 2.2659 4.35%
2005-06-21 0 2.875 2.850 2.900 2.850 2.875 142,000 406,550 2.8630 2.206 2.187 2.225 2.187 2.206 185,071 2.1967 1.77%
2005-06-20 0 2.825 2.825 2.900 2.825 2.900 112,000 321,700 2.8723 2.168 2.168 2.225 2.168 2.225 145,971 2.2039 -0.88%
2005-06-17 0 2.850 2.850 2.875 2.850 2.875 622,000 1,766,830 2.8406 2.187 2.187 2.206 2.187 2.206 810,661 2.1795 0.88%
2005-06-16 0 2.825 2.775 2.850 2.775 2.875 824,000 2,329,300 2.8268 2.168 2.129 2.187 2.129 2.206 1,073,931 2.1689 0.89%
2005-06-15 0 2.800 2.800 2.825 2.800 2.825 66,500 187,500 2.8195 2.148 2.148 2.168 2.148 2.168 86,670 2.1634 -0.88%
2005-06-14 0 2.825 2.800 2.825 2.800 2.850 164,000 463,950 2.8290 2.168 2.148 2.168 2.148 2.187 213,744 2.1706 0.89%
2005-06-13 0 2.800 2.775 2.825 2.775 2.800 333,658 934,119 2.7996 2.148 2.129 2.168 2.129 2.148 434,861 2.1481 0.00%
2005-06-10 0 2.800 2.800 2.825 2.775 2.825 812,000 2,270,000 2.7956 2.148 2.148 2.168 2.129 2.168 1,058,291 2.1450 -1.75%
2005-06-09 0 2.850 2.825 2.875 2.825 2.900 788,000 2,253,250 2.8595 2.187 2.168 2.206 2.168 2.225 1,027,011 2.1940 0.00%
2005-06-08 0 2.850 2.800 2.850 2.825 2.850 408,600 1,161,120 2.8417 2.187 2.148 2.187 2.168 2.187 532,534 2.1804 1.79%
2005-06-07 0 2.800 2.800 2.825 2.800 2.825 86,000 241,800 2.8116 2.148 2.148 2.168 2.148 2.168 112,085 2.1573 0.00%
2005-06-06 0 2.800 2.800 2.850 2.800 2.875 440,000 1,256,950 2.8567 2.148 2.148 2.187 2.148 2.206 573,458 2.1919 -1.75%
2005-06-03 0 2.850 2.825 2.850 2.825 2.875 386,000 1,100,000 2.8497 2.187 2.168 2.187 2.168 2.206 503,079 2.1865 2.70%
2005-06-02 0 2.775 2.775 2.800 2.750 2.875 870,000 2,421,300 2.7831 2.129 2.129 2.148 2.110 2.206 1,133,883 2.1354 -2.63%
2005-06-01 0 2.850 2.825 2.875 2.850 2.875 260,000 741,250 2.8510 2.187 2.168 2.206 2.187 2.206 338,862 2.1875 0.00%
2005-05-31 0 2.850 2.825 2.850 2.800 2.875 330,000 941,300 2.8524 2.187 2.168 2.187 2.148 2.206 430,094 2.1886 -0.87%
2005-05-30 0 2.875 2.825 2.875 2.800 2.875 126,000 355,950 2.8250 2.206 2.168 2.206 2.148 2.206 164,218 2.1676 0.88%
2005-05-27 0 2.850 2.825 2.875 2.825 2.900 490,286 1,405,687 2.8671 2.187 2.168 2.206 2.168 2.225 638,997 2.1998 1.79%
2005-05-26 0 2.800 2.800 2.825 2.800 2.850 306,000 863,500 2.8219 2.148 2.148 2.168 2.148 2.187 398,814 2.1652 -1.75%
2005-05-25 0 2.850 2.825 2.850 2.825 2.875 242,000 689,850 2.8506 2.187 2.168 2.187 2.168 2.206 315,402 2.1872 -0.87%
2005-05-24 0 2.875 2.850 2.875 2.875 2.900 380,000 1,095,300 2.8824 2.206 2.187 2.206 2.206 2.225 495,259 2.2116 0.00%
2005-05-23 0 2.875 2.875 2.975 2.875 2.875 50,000 143,750 2.8750 2.206 2.206 2.283 2.206 2.206 65,166 2.2059 0.00%
2005-05-20 0 2.875 2.875 2.900 2.875 2.950 996,000 2,884,450 2.8960 2.206 2.206 2.225 2.206 2.263 1,298,101 2.2221 -2.54%
2005-05-19 0 2.950 2.900 2.950 2.950 2.950 2,000 5,900 2.9500 2.263 2.225 2.263 2.263 2.263 2,607 2.2635 0.00%
2005-05-18 0 2.950 2.925 2.975 2.950 2.975 692,000 2,044,500 2.9545 2.263 2.244 2.283 2.263 2.283 901,893 2.2669 0.00%
2005-05-17 0 2.950 2.925 2.950 2.950 3.175 390,000 1,161,250 2.9776 2.263 2.244 2.263 2.263 2.436 508,292 2.2846 -3.28%
2005-05-13 0 3.050 3.025 3.050 3.025 3.150 670,000 2,069,900 3.0894 2.340 2.321 2.340 2.321 2.417 873,220 2.3704 -1.61%
2005-05-12 0 3.100 3.250 3.300 3.000 3.200 498,000 1,511,950 3.0360 2.379 2.494 2.532 2.302 2.455 649,050 2.3295 5.98%
2005-05-11 0 2.925 2.900 2.925 2.900 2.975 132,000 386,950 2.9314 2.244 2.225 2.244 2.225 2.283 172,037 2.2492 -1.68%
2005-05-10 0 2.975 2.925 2.975 2.975 3.000 66,000 196,550 2.9780 2.283 2.244 2.283 2.283 2.302 86,019 2.2850 -0.83%
2005-05-09 0 3.000 2.975 3.000 2.975 3.000 342,000 1,025,250 2.9978 2.302 2.283 2.302 2.283 2.302 445,733 2.3001 0.00%
2005-05-06 0 3.000 2.950 3.025 3.000 3.000 1,148,000 3,443,244 2.9993 2.302 2.263 2.321 2.302 2.302 1,496,205 2.3013 0.00%
2005-05-05 0 3.000 2.975 3.025 2.950 3.000 126,000 375,800 2.9825 2.302 2.283 2.321 2.263 2.302 164,218 2.2884 1.69%
2005-05-04 0 2.950 2.925 2.950 2.900 2.950 220,000 642,850 2.9220 2.263 2.244 2.263 2.225 2.263 286,729 2.2420 3.51%
2005-05-03 0 2.850 2.850 2.900 2.850 2.950 438,000 1,271,302 2.9025 2.187 2.187 2.225 2.187 2.263 570,852 2.2270 -2.56%
2005-04-29 0 2.925 2.925 3.000 2.925 2.950 16,000 46,900 2.9313 2.244 2.244 2.302 2.244 2.263 20,853 2.2491 -0.85%
2005-04-28 0 2.950 2.950 3.000 2.950 2.950 218,000 643,240 2.9506 2.263 2.263 2.302 2.263 2.263 284,122 2.2640 0.85%
2005-04-27 0 2.925 2.900 3.000 2.900 2.975 1,038,000 3,063,550 2.9514 2.244 2.225 2.302 2.225 2.283 1,352,840 2.2645 0.86%
2005-04-26 0 2.900 2.875 2.925 2.850 2.975 1,452,000 4,197,150 2.8906 2.225 2.206 2.244 2.187 2.283 1,892,412 2.2179 -2.52%
2005-04-25 0 2.975 2.975 3.000 2.950 3.000 186,000 552,750 2.9718 2.283 2.283 2.302 2.263 2.302 242,416 2.2802 -0.83%
2005-04-22 0 3.000 2.975 3.000 2.850 3.050 168,000 499,450 2.9729 2.302 2.283 2.302 2.187 2.340 218,957 2.2810 0.00%
2005-04-21 0 3.000 2.975 3.000 2.975 3.000 722,000 2,165,000 2.9986 2.302 2.283 2.302 2.283 2.302 940,993 2.3008 0.00%
2005-04-20 0 3.000 3.000 3.025 3.000 3.025 672,000 2,031,700 3.0234 2.302 2.302 2.321 2.302 2.321 875,827 2.3198 -0.83%
2005-04-19 0 3.025 3.000 3.050 3.000 3.050 576,000 1,743,400 3.0267 2.321 2.302 2.340 2.302 2.340 750,709 2.3223 2.54%
2005-04-18 0 2.950 2.950 2.975 2.900 2.975 2,952,000 8,832,550 2.9921 2.263 2.263 2.283 2.225 2.283 3,847,383 2.2957 -1.67%
2005-04-15 0 3.000 3.000 3.025 3.000 3.025 458,000 1,380,850 3.0150 2.302 2.302 2.321 2.302 2.321 596,918 2.3133 -1.64%
2005-04-14 0 3.050 3.050 3.075 3.025 3.075 1,642,000 4,987,450 3.0374 2.340 2.340 2.359 2.321 2.359 2,140,042 2.3305 0.00%
2005-04-13 0 3.050 3.025 3.050 3.025 3.050 838,000 2,555,100 3.0490 2.340 2.321 2.340 2.321 2.340 1,092,177 2.3395 0.00%
2005-04-12 0 3.050 3.050 3.075 3.050 3.075 736,000 2,249,500 3.0564 2.340 2.340 2.359 2.340 2.359 959,239 2.3451 0.00%
2005-04-11 0 3.050 3.050 3.075 3.000 3.075 2,130,000 6,504,750 3.0539 2.340 2.340 2.359 2.302 2.359 2,776,059 2.3432 0.00%
2005-04-08 0 3.050 3.025 3.050 3.025 3.075 1,246,000 3,800,700 3.0503 2.340 2.321 2.340 2.321 2.359 1,623,929 2.3404 -0.81%
2005-04-07 0 3.075 3.050 3.075 3.000 3.075 2,336,000 7,062,450 3.0233 2.359 2.340 2.359 2.302 2.359 3,044,542 2.3197 3.36%
2005-04-06 0 2.975 2.950 3.000 2.925 2.975 3,396,000 10,034,900 2.9549 2.283 2.263 2.302 2.244 2.283 4,426,055 2.2672 1.71%
2005-04-04 0 2.925 2.900 2.925 2.850 2.950 1,726,000 5,061,150 2.9323 2.244 2.225 2.244 2.187 2.263 2,249,520 2.2499 1.74%
2005-04-01 0 2.875 2.850 2.900 2.775 2.875 1,042,000 2,953,350 2.8343 2.206 2.187 2.225 2.129 2.206 1,358,053 2.1747 2.68%
2005-03-31 0 2.800 2.775 2.800 2.775 2.825 4,388,000 12,265,950 2.7953 2.148 2.129 2.148 2.129 2.168 5,718,942 2.1448 0.00%
2005-03-30 0 2.800 2.775 2.800 2.750 3.000 6,033,000 17,296,775 2.8670 2.148 2.129 2.148 2.110 2.302 7,862,894 2.1998 -5.88%
2005-03-29 0 2.975 2.950 2.975 2.950 3.025 4,068,000 12,260,140 3.0138 2.283 2.263 2.283 2.263 2.321 5,301,882 2.3124 -1.65%
2005-03-24 0 3.025 3.025 3.075 3.025 3.125 3,138,000 9,600,350 3.0594 2.321 2.321 2.359 2.321 2.398 4,089,800 2.3474 -0.82%
2005-03-23 0 3.050 3.025 3.075 3.025 3.300 3,666,000 11,446,100 3.1222 2.340 2.321 2.359 2.321 2.532 4,777,949 2.3956 -8.27%
2005-03-22 0 3.325 3.300 3.325 3.300 3.400 390,000 1,311,900 3.3638 2.551 2.532 2.551 2.532 2.609 508,292 2.5810 -2.92%
2005-03-21 0 3.425 3.400 3.425 3.425 3.450 514,000 1,761,600 3.4272 2.628 2.609 2.628 2.628 2.647 669,903 2.6296 0.00%
2005-03-18 0 3.425 3.400 3.450 3.400 3.450 722,000 2,472,750 3.4249 2.628 2.609 2.647 2.609 2.647 940,993 2.6278 0.00%
2005-03-17 0 3.425 3.425 3.475 3.375 3.475 1,700,000 5,849,950 3.4411 2.628 2.628 2.666 2.590 2.666 2,215,634 2.6403 -0.72%
2005-03-16 0 3.450 3.300 3.450 3.300 3.450 566,000 1,898,350 3.3540 2.647 2.532 2.647 2.532 2.647 737,676 2.5734 3.76%
2005-03-15 0 3.325 3.325 3.350 3.300 3.400 868,000 2,899,900 3.3409 2.551 2.551 2.570 2.532 2.609 1,131,277 2.5634 -2.21%
2005-03-14 0 3.400 3.400 3.425 3.375 3.425 530,000 1,802,250 3.4005 2.609 2.609 2.628 2.590 2.628 690,756 2.6091 0.00%
2005-03-11 0 3.400 3.400 3.425 3.400 3.425 372,000 1,266,250 3.4039 2.609 2.609 2.628 2.609 2.628 484,833 2.6117 -0.73%
2005-03-10 0 3.425 3.400 3.425 3.400 3.450 370,000 1,267,300 3.4251 2.628 2.609 2.628 2.609 2.647 482,226 2.6280 0.00%
2005-03-09 0 3.425 3.425 3.450 3.425 3.450 250,000 860,100 3.4404 2.628 2.628 2.647 2.628 2.647 325,829 2.6397 -0.72%
2005-03-08 0 3.450 3.425 3.450 3.400 3.450 924,000 3,162,000 3.4221 2.647 2.628 2.647 2.609 2.647 1,204,262 2.6257 0.73%
2005-03-07 0 3.425 3.400 3.425 3.400 3.425 438,380 1,500,614 3.4231 2.628 2.609 2.628 2.609 2.628 571,347 2.6265 0.00%
2005-03-04 0 3.425 3.425 3.450 3.400 3.450 274,000 938,450 3.4250 2.628 2.628 2.647 2.609 2.647 357,108 2.6279 0.00%
2005-03-03 0 3.425 3.425 3.450 3.400 3.450 366,000 1,253,300 3.4243 2.628 2.628 2.647 2.609 2.647 477,013 2.6274 0.74%
2005-03-02 0 3.400 3.400 3.425 3.400 3.500 1,038,000 3,570,100 3.4394 2.609 2.609 2.628 2.609 2.685 1,352,840 2.6390 -2.16%
2005-03-01 0 3.475 3.450 3.525 3.400 3.500 2,358,000 8,144,700 3.4541 2.666 2.647 2.705 2.609 2.685 3,073,215 2.6502 2.21%
2005-02-28 0 3.400 3.400 3.425 3.400 3.450 1,428,000 4,898,950 3.4306 2.609 2.609 2.628 2.609 2.647 1,861,133 2.6322 -0.73%
2005-02-25 0 3.425 3.425 3.475 3.425 3.500 798,000 2,754,300 3.4515 2.628 2.628 2.666 2.628 2.685 1,040,045 2.6483 -0.72%
2005-02-24 0 3.450 3.425 3.450 3.425 3.475 694,000 2,398,650 3.4563 2.647 2.628 2.647 2.628 2.666 904,500 2.6519 0.00%
2005-02-23 0 3.450 3.425 3.500 3.425 3.500 624,000 2,158,900 3.4598 2.647 2.628 2.685 2.628 2.685 813,268 2.6546 -1.43%
2005-02-22 0 3.500 3.475 3.525 3.450 3.525 3,142,000 10,921,450 3.4760 2.685 2.666 2.705 2.647 2.705 4,095,013 2.6670 0.72%
2005-02-21 0 3.475 3.450 3.500 3.400 3.475 602,000 2,076,950 3.4501 2.666 2.647 2.685 2.609 2.666 784,595 2.6472 1.46%
2005-02-18 0 3.425 3.425 3.450 3.400 3.450 1,812,000 6,196,500 3.4197 2.628 2.628 2.647 2.609 2.647 2,361,605 2.6239 0.74%
2005-02-17 0 3.400 3.375 3.400 3.400 3.450 754,000 2,569,500 3.4078 2.609 2.590 2.609 2.609 2.647 982,699 2.6147 0.00%
2005-02-16 0 3.400 3.400 3.425 3.375 3.425 1,916,000 6,516,450 3.4011 2.609 2.609 2.628 2.590 2.628 2,497,150 2.6096 0.00%
2005-02-15 0 3.400 3.400 3.425 3.400 3.475 2,906,000 9,994,100 3.4391 2.609 2.609 2.628 2.609 2.666 3,787,431 2.6388 -1.45%
2005-02-14 0 3.450 3.450 3.500 3.450 3.500 310,000 1,076,200 3.4716 2.647 2.647 2.685 2.647 2.685 404,027 2.6637 -1.43%
2005-02-08 0 3.500 3.475 3.500 3.475 3.525 6,830,000 23,840,700 3.4906 2.685 2.666 2.685 2.666 2.705 8,901,635 2.6782 0.00%
2005-02-07 0 3.500 3.500 3.525 3.450 3.500 1,300,000 4,524,950 3.4807 2.685 2.685 2.705 2.647 2.685 1,694,308 2.6707 -0.71%
2005-02-04 0 3.525 3.500 3.525 3.450 3.525 1,398,000 4,891,500 3.4989 2.705 2.685 2.705 2.647 2.705 1,822,033 2.6846 0.71%
2005-02-03 0 3.500 3.500 3.525 3.450 3.550 996,000 3,476,000 3.4900 2.685 2.685 2.705 2.647 2.724 1,298,101 2.6778 -0.71%
2005-02-02 0 3.525 3.525 3.550 3.475 3.550 4,250,000 14,906,250 3.5074 2.705 2.705 2.724 2.666 2.724 5,539,085 2.6911 -1.40%
2005-02-01 0 3.575 3.550 3.575 3.275 3.575 8,948,000 30,981,350 3.4624 2.743 2.724 2.743 2.513 2.743 11,662,054 2.6566 10.00%
2005-01-31 0 3.250 3.250 3.275 3.125 3.275 2,294,000 7,450,400 3.2478 2.494 2.494 2.513 2.398 2.513 2,989,802 2.4919 2.36%
2005-01-28 0 3.175 3.175 3.200 3.150 3.200 1,046,000 3,319,950 3.1739 2.436 2.436 2.455 2.417 2.455 1,363,267 2.4353 -1.55%
2005-01-27 0 3.225 3.200 3.225 3.150 3.225 1,524,000 4,847,250 3.1806 2.474 2.455 2.474 2.417 2.474 1,986,251 2.4404 4.03%
2005-01-26 0 3.100 3.075 3.125 3.050 3.100 196,000 605,950 3.0916 2.379 2.359 2.398 2.340 2.379 255,450 2.3721 1.64%
2005-01-25 0 3.050 3.050 3.075 3.050 3.100 706,000 2,165,750 3.0676 2.340 2.340 2.359 2.340 2.379 920,140 2.3537 -0.81%
2005-01-24 0 3.075 3.075 3.100 3.075 3.100 146,000 452,100 3.0966 2.359 2.359 2.379 2.359 2.379 190,284 2.3759 -0.81%
2005-01-21 0 3.100 3.075 3.100 3.075 3.125 652,000 2,024,300 3.1048 2.379 2.359 2.379 2.359 2.398 849,761 2.3822 -0.80%
2005-01-20 0 3.125 3.125 3.150 3.125 3.200 468,000 1,471,600 3.1444 2.398 2.398 2.417 2.398 2.455 609,951 2.4127 -1.57%
2005-01-19 0 3.175 3.150 3.175 3.175 3.175 1,066,000 3,384,550 3.1750 2.436 2.417 2.436 2.436 2.436 1,389,333 2.4361 0.00%
2005-01-18 0 3.175 3.150 3.175 3.150 3.200 1,314,000 4,177,850 3.1795 2.436 2.417 2.436 2.417 2.455 1,712,555 2.4395 0.00%
2005-01-17 0 3.175 3.175 3.200 3.175 3.200 214,000 680,950 3.1820 2.436 2.436 2.455 2.436 2.455 278,909 2.4415 -0.78%
2005-01-14 0 3.200 3.200 3.225 3.200 3.250 1,072,000 3,454,700 3.2227 2.455 2.455 2.474 2.455 2.494 1,397,153 2.4727 -1.54%
2005-01-13 0 3.250 3.250 3.275 3.250 3.300 708,000 2,305,550 3.2564 2.494 2.494 2.513 2.494 2.532 922,746 2.4986 0.00%
2005-01-12 0 3.250 3.200 3.250 3.150 3.250 584,000 1,875,250 3.2110 2.494 2.455 2.494 2.417 2.494 761,135 2.4638 2.36%
2005-01-11 0 3.175 3.175 3.200 3.175 3.200 628,000 2,006,050 3.1943 2.436 2.436 2.455 2.436 2.455 818,481 2.4509 -1.55%
2005-01-10 0 3.225 3.200 3.225 3.125 3.225 1,168,000 3,708,650 3.1752 2.474 2.455 2.474 2.398 2.474 1,522,271 2.4363 3.20%
2005-01-07 0 3.125 3.125 3.150 3.125 3.150 684,000 2,150,600 3.1442 2.398 2.398 2.417 2.398 2.417 891,467 2.4124 0.00%
2005-01-06 0 3.125 3.125 3.150 3.050 3.150 260,000 810,200 3.1162 2.398 2.398 2.417 2.340 2.417 338,862 2.3909 -1.57%
2005-01-05 0 3.175 3.100 3.175 3.100 3.200 670,000 2,108,700 3.1473 2.436 2.379 2.436 2.379 2.455 873,220 2.4149 -1.55%
2005-01-04 0 3.225 3.200 3.225 3.175 3.250 966,000 3,109,200 3.2186 2.474 2.455 2.474 2.436 2.494 1,259,001 2.4696 0.00%
2005-01-03 0 3.225 3.225 3.250 3.200 3.225 316,000 1,018,750 3.2239 2.474 2.474 2.494 2.455 2.474 411,847 2.4736 0.78%
2004-12-31 0 3.200 3.175 3.200 3.150 3.200 222,000 707,000 3.1847 2.455 2.436 2.455 2.417 2.455 289,336 2.4435 0.79%
2004-12-30 0 3.175 3.150 3.175 3.100 3.175 434,000 1,365,050 3.1453 2.436 2.417 2.436 2.379 2.436 565,638 2.4133 0.79%
2004-12-29 0 3.150 3.125 3.175 3.100 3.200 292,000 919,350 3.1485 2.417 2.398 2.436 2.379 2.455 380,568 2.4157 -0.79%
2004-12-28 0 3.175 3.150 3.200 3.050 3.200 900,000 2,803,700 3.1152 2.436 2.417 2.455 2.340 2.455 1,172,983 2.3902 0.79%
2004-12-24 0 3.150 3.125 3.175 3.125 3.200 704,000 2,224,200 3.1594 2.417 2.398 2.436 2.398 2.455 917,533 2.4241 -0.79%
2004-12-23 0 3.175 3.150 3.175 3.150 3.175 584,000 1,850,900 3.1693 2.436 2.417 2.436 2.417 2.436 761,135 2.4318 0.79%
2004-12-22 0 3.150 3.125 3.175 3.125 3.175 754,000 2,377,800 3.1536 2.417 2.398 2.436 2.398 2.436 982,699 2.4197 0.80%
2004-12-21 0 3.125 3.125 3.150 3.125 3.250 1,128,000 3,576,900 3.1710 2.398 2.398 2.417 2.398 2.494 1,470,138 2.4330 -3.10%
2004-12-20 0 3.225 3.175 3.250 3.125 3.250 1,322,000 4,188,700 3.1685 2.474 2.436 2.494 2.398 2.494 1,722,981 2.4311 2.38%
2004-12-17 0 3.150 3.150 3.175 3.125 3.175 1,752,000 5,523,650 3.1528 2.417 2.417 2.436 2.398 2.436 2,283,406 2.4190 0.80%
2004-12-16 0 3.125 3.125 3.150 3.125 3.250 2,258,000 7,186,950 3.1829 2.398 2.398 2.417 2.398 2.494 2,942,883 2.4421 -3.10%
2004-12-15 0 3.225 3.200 3.225 3.200 3.225 476,000 1,533,350 3.2213 2.474 2.455 2.474 2.455 2.474 620,378 2.4716 0.78%
2004-12-14 0 3.200 3.200 3.250 3.125 3.250 1,280,000 4,074,350 3.1831 2.455 2.455 2.494 2.398 2.494 1,668,242 2.4423 0.79%
2004-12-13 0 3.175 3.150 3.175 3.150 3.200 526,000 1,667,750 3.1706 2.436 2.417 2.436 2.417 2.455 685,543 2.4327 -1.55%
2004-12-10 0 3.225 3.225 3.250 3.200 3.300 1,122,000 3,639,450 3.2437 2.474 2.474 2.494 2.455 2.532 1,462,318 2.4888 -1.53%
2004-12-09 0 3.275 3.250 3.300 3.250 3.325 970,000 3,190,950 3.2896 2.513 2.494 2.532 2.494 2.551 1,264,215 2.5241 -0.76%
2004-12-08 0 3.300 3.275 3.300 3.300 3.425 1,182,000 3,949,700 3.3415 2.532 2.513 2.532 2.532 2.628 1,540,517 2.5639 -1.49%
2004-12-07 0 3.350 3.325 3.350 3.350 3.400 708,000 2,387,150 3.3717 2.570 2.551 2.570 2.570 2.609 922,746 2.5870 -1.47%
2004-12-06 0 3.400 3.350 3.400 3.350 3.425 400,000 1,355,450 3.3886 2.609 2.570 2.609 2.570 2.628 521,326 2.6000 0.00%
2004-12-03 0 3.400 3.400 3.425 3.400 3.425 878,000 2,999,850 3.4167 2.609 2.609 2.628 2.609 2.628 1,144,310 2.6215 0.00%
2004-12-02 0 3.400 3.400 3.425 3.400 3.475 1,274,000 4,347,700 3.4126 2.609 2.609 2.628 2.609 2.666 1,660,422 2.6184 -2.16%
2004-12-01 0 3.475 3.425 3.475 3.425 3.475 1,582,000 5,460,950 3.4519 2.666 2.628 2.666 2.628 2.666 2,061,843 2.6486 -0.71%
2004-11-30 0 3.500 3.475 3.500 3.425 3.500 2,756,000 9,525,450 3.4563 2.685 2.666 2.685 2.628 2.685 3,591,934 2.6519 2.19%
2004-11-29 0 3.425 3.425 3.450 3.375 3.425 2,156,000 7,333,950 3.4016 2.628 2.628 2.647 2.590 2.628 2,809,945 2.6100 2.24%
2004-11-26 0 3.350 3.325 3.350 3.300 3.375 2,526,000 8,452,300 3.3461 2.570 2.551 2.570 2.532 2.590 3,292,171 2.5674 2.29%
2004-11-25 0 3.275 3.275 3.300 3.225 3.375 6,366,000 20,845,900 3.2746 2.513 2.513 2.532 2.474 2.590 8,296,897 2.5125 -2.24%
2004-11-24 0 3.350 3.350 3.375 3.325 3.375 2,326,000 7,803,550 3.3549 2.570 2.570 2.590 2.551 2.590 3,031,509 2.5741 0.75%
2004-11-23 0 3.325 3.300 3.325 3.325 3.375 2,654,000 8,875,900 3.3443 2.551 2.532 2.551 2.551 2.590 3,458,996 2.5660 0.00%
2004-11-22 0 3.325 3.300 3.350 3.300 3.425 4,464,000 15,001,550 3.3606 2.551 2.532 2.570 2.532 2.628 5,817,994 2.5785 -2.21%
2004-11-19 0 3.400 3.375 3.400 3.400 3.450 3,106,000 10,599,200 3.4125 2.609 2.590 2.609 2.609 2.647 4,048,094 2.6183 -1.45%
2004-11-18 0 3.450 3.425 3.450 3.400 3.450 1,476,000 5,067,000 3.4329 2.647 2.628 2.647 2.609 2.647 1,923,692 2.6340 0.00%
2004-11-17 0 3.450 3.425 3.450 3.400 3.475 2,778,000 9,531,012 3.4309 2.647 2.628 2.647 2.609 2.666 3,620,607 2.6324 1.47%
2004-11-16 0 3.400 3.400 3.425 3.375 3.450 4,206,000 14,380,650 3.4191 2.609 2.609 2.628 2.590 2.647 5,481,739 2.6234 -1.45%
2004-11-15 0 3.450 3.450 3.475 3.425 3.475 4,628,000 16,000,600 3.4573 2.647 2.647 2.666 2.628 2.666 6,031,738 2.6527 0.73%
2004-11-12 0 3.425 3.400 3.450 3.400 3.525 6,820,000 23,403,800 3.4316 2.628 2.609 2.647 2.609 2.705 8,888,602 2.6330 -1.44%
2004-11-11 0 3.475 3.450 3.475 3.450 3.575 12,142,000 42,485,600 3.4991 2.666 2.647 2.666 2.647 2.743 15,824,840 2.6847 0.72%
2004-11-10 0 3.450 3.425 3.450 3.425 3.475 4,870,000 16,832,500 3.4564 2.647 2.628 2.647 2.628 2.666 6,347,140 2.6520 0.00%
2004-11-09 0 3.450 3.425 3.475 3.400 3.525 2,408,000 8,331,350 3.4599 2.647 2.628 2.666 2.609 2.705 3,138,380 2.6547 -0.72%
2004-11-08 0 3.475 3.475 3.500 3.450 3.500 1,604,000 5,601,050 3.4919 2.666 2.666 2.685 2.647 2.685 2,090,516 2.6793 0.72%
2004-11-05 0 3.450 3.450 3.475 3.450 3.525 1,066,000 3,730,150 3.4992 2.647 2.647 2.666 2.647 2.705 1,389,333 2.6848 -2.82%
2004-11-04 0 3.550 3.525 3.550 3.450 3.575 2,722,000 9,582,450 3.5204 2.724 2.705 2.724 2.647 2.743 3,547,621 2.7011 3.65%
2004-11-03 0 3.425 3.425 3.450 3.400 3.450 1,638,000 5,606,850 3.4230 2.628 2.628 2.647 2.609 2.647 2,134,828 2.6264 0.00%
2004-11-02 0 3.425 3.425 3.450 3.425 3.450 866,000 2,978,200 3.4390 2.628 2.628 2.647 2.628 2.647 1,128,670 2.6387 0.74%
2004-11-01 0 3.400 3.450 3.475 3.375 3.550 4,068,000 14,157,630 3.4802 2.609 2.647 2.666 2.590 2.724 5,301,882 2.6703 -4.90%
2004-10-29 0 3.575 3.550 3.575 3.450 3.575 5,244,995 18,491,158 3.5255 2.743 2.724 2.743 2.647 2.743 6,835,876 2.7050 4.38%
2004-10-28 0 3.425 3.425 3.450 3.400 3.500 5,016,000 17,262,550 3.4415 2.628 2.628 2.647 2.609 2.685 6,537,423 2.6406 -1.44%
2004-10-27 0 3.475 3.450 3.500 3.400 3.650 4,444,000 15,494,450 3.4866 2.666 2.647 2.685 2.609 2.801 5,791,928 2.6752 -3.47%
2004-10-26 0 3.600 3.600 3.625 3.600 3.675 768,000 2,789,050 3.6316 2.762 2.762 2.781 2.762 2.820 1,000,945 2.7864 -0.69%
2004-10-25 0 3.625 3.600 3.625 3.600 3.750 1,974,000 7,184,700 3.6397 2.781 2.762 2.781 2.762 2.877 2,572,742 2.7926 -3.97%
2004-10-21 0 3.775 3.775 3.800 3.750 3.775 360,000 1,352,100 3.7558 2.896 2.896 2.916 2.877 2.896 469,193 2.8818 0.67%
2004-10-20 0 3.750 3.750 3.800 3.700 3.800 350,000 1,312,300 3.7494 2.877 2.877 2.916 2.839 2.916 456,160 2.8768 -1.32%
2004-10-19 0 3.800 3.800 3.825 3.725 3.825 798,000 3,032,350 3.7999 2.916 2.916 2.935 2.858 2.935 1,040,045 2.9156 1.33%
2004-10-18 0 3.750 3.750 3.800 3.700 3.750 100,000 374,200 3.7420 2.877 2.877 2.916 2.839 2.877 130,331 2.8711 0.00%
2004-10-15 0 3.750 3.750 3.775 3.600 3.750 432,000 1,613,750 3.7355 2.877 2.877 2.896 2.762 2.877 563,032 2.8662 0.00%
2004-10-14 0 3.750 3.725 3.750 3.650 3.775 428,000 1,598,800 3.7355 2.877 2.858 2.877 2.801 2.896 557,818 2.8662 -0.66%
2004-10-13 0 3.775 3.775 3.800 3.775 3.850 314,000 1,194,100 3.8029 2.896 2.896 2.916 2.896 2.954 409,241 2.9178 -5.03%
2004-10-12 0 3.975 3.925 3.975 3.900 4.000 1,238,000 4,890,650 3.9504 3.050 3.012 3.050 2.992 3.069 1,613,503 3.0311 1.92%
2004-10-11 0 3.900 3.850 3.925 3.725 3.900 1,832,000 6,922,350 3.7786 2.992 2.954 3.012 2.858 2.992 2,387,671 2.8992 3.31%
2004-10-08 0 3.775 3.750 3.775 3.750 3.925 1,030,000 3,953,750 3.8386 2.896 2.877 2.896 2.877 3.012 1,342,414 2.9453 -4.43%
2004-10-07 0 3.950 3.950 3.975 3.950 3.975 902,000 3,575,600 3.9641 3.031 3.031 3.050 3.031 3.050 1,175,589 3.0415 -0.63%
2004-10-06 0 3.975 3.925 3.975 3.875 4.000 1,714,000 6,800,050 3.9674 3.050 3.012 3.050 2.973 3.069 2,233,880 3.0441 3.25%
2004-10-05 0 3.850 3.850 3.875 3.850 3.900 302,000 1,170,200 3.8748 2.954 2.954 2.973 2.954 2.992 393,601 2.9731 -1.28%
2004-10-04 0 3.900 3.875 3.900 3.875 4.000 638,000 2,490,100 3.9030 2.992 2.973 2.992 2.973 3.069 831,514 2.9947 -3.11%
2004-09-30 0 4.025 4.025 4.050 3.800 4.050 4,920,000 19,292,500 3.9212 3.088 3.088 3.107 2.916 3.107 6,412,305 3.0087 5.92%
2004-09-28 0 3.800 3.775 3.825 3.650 3.800 1,136,000 4,237,150 3.7299 2.916 2.896 2.935 2.801 2.916 1,480,565 2.8618 4.83%
2004-09-27 0 3.625 3.650 3.675 3.600 3.750 346,000 1,273,500 3.6806 2.781 2.801 2.820 2.762 2.877 450,947 2.8241 -0.68%
2004-09-24 0 3.650 3.650 3.675 3.625 3.700 772,000 2,813,750 3.6448 2.801 2.801 2.820 2.781 2.839 1,006,158 2.7965 -1.35%
2004-09-23 0 3.700 3.675 3.700 3.650 3.700 292,000 1,075,750 3.6841 2.839 2.820 2.839 2.801 2.839 380,568 2.8267 -1.33%
2004-09-22 0 3.750 3.725 3.750 3.700 3.850 1,698,000 6,390,550 3.7636 2.877 2.858 2.877 2.839 2.954 2,213,027 2.8877 -1.32%
2004-09-21 0 3.800 3.775 3.800 3.775 3.950 1,720,000 6,632,800 3.8563 2.916 2.896 2.916 2.896 3.031 2,241,700 2.9588 2.01%
2004-09-20 0 3.725 3.725 3.750 3.675 4.000 1,676,000 6,301,900 3.7601 2.858 2.858 2.877 2.820 3.069 2,184,354 2.8850 -5.70%
2004-09-17 0 3.950 3.950 4.025 3.500 4.025 5,918,000 22,139,780 3.7411 3.031 3.031 3.088 2.685 3.088 7,713,013 2.8704 12.86%
2004-09-16 0 3.500 3.475 3.500 3.475 3.550 1,698,000 5,953,600 3.5062 2.685 2.666 2.685 2.666 2.724 2,213,027 2.6903 -1.41%
2004-09-15 0 3.550 3.525 3.550 3.500 3.575 1,280,000 4,519,250 3.5307 2.724 2.705 2.724 2.685 2.743 1,668,242 2.7090 1.43%
2004-09-14 0 3.500 3.500 3.550 3.400 3.650 4,326,000 15,159,450 3.5043 2.685 2.685 2.724 2.609 2.801 5,638,137 2.6887 2.19%
2004-09-13 0 3.425 3.425 3.450 3.425 3.500 534,000 1,835,700 3.4376 2.628 2.628 2.647 2.628 2.685 695,970 2.6376 -2.14%
2004-09-10 0 3.500 3.500 3.525 3.450 3.525 1,446,000 5,041,070 3.4862 2.685 2.685 2.705 2.647 2.705 1,884,592 2.6749 0.00%
2004-09-09 0 3.500 3.475 3.500 3.400 3.525 3,110,000 10,829,700 3.4822 2.685 2.666 2.685 2.609 2.705 4,053,307 2.6718 1.45%
2004-09-08 0 3.450 3.425 3.450 3.300 3.550 19,508,000 67,240,050 3.4468 2.647 2.628 2.647 2.532 2.724 25,425,051 2.6446 6.98%
2004-09-07 0 3.225 3.200 3.225 3.175 3.300 14,656,000 47,182,300 3.2193 2.474 2.455 2.474 2.436 2.532 19,101,371 2.4701 1.57%
2004-09-06 0 3.175 3.150 3.200 3.125 3.250 1,048,000 3,346,750 3.1935 2.436 2.417 2.455 2.398 2.494 1,365,873 2.4503 1.60%
2004-09-03 0 3.125 3.125 3.150 3.125 3.150 196,000 612,800 3.1265 2.398 2.398 2.417 2.398 2.417 255,450 2.3989 -0.79%
2004-09-02 0 3.150 3.125 3.175 3.150 3.150 254,000 800,100 3.1500 2.417 2.398 2.436 2.417 2.417 331,042 2.4169 -0.79%
2004-09-01 0 3.175 3.150 3.175 3.150 3.200 1,016,000 3,248,650 3.1975 2.436 2.417 2.436 2.417 2.455 1,324,167 2.4534 -0.78%
2004-08-31 0 3.200 3.175 3.200 3.150 3.250 620,000 1,982,250 3.1972 2.455 2.436 2.455 2.417 2.494 808,055 2.4531 1.59%
2004-08-30 0 3.150 3.150 3.200 3.150 3.250 1,562,000 4,973,000 3.1837 2.417 2.417 2.455 2.417 2.494 2,035,777 2.4428 -1.56%
2004-08-27 0 3.200 3.150 3.200 3.150 3.200 464,000 1,470,800 3.1698 2.455 2.417 2.455 2.417 2.455 604,738 2.4321 0.00%
2004-08-26 0 3.200 3.175 3.200 3.200 3.200 1,662,000 5,318,400 3.2000 2.455 2.436 2.455 2.455 2.455 2,166,108 2.4553 0.00%
2004-08-25 0 3.200 3.150 3.200 3.150 3.200 932,000 2,971,250 3.1880 2.455 2.417 2.455 2.417 2.455 1,214,689 2.4461 0.79%
2004-08-24 0 3.175 3.175 3.200 3.100 3.200 736,000 2,324,950 3.1589 2.436 2.436 2.455 2.379 2.455 959,239 2.4237 0.79%
2004-08-23 0 3.150 3.125 3.150 3.100 3.150 514,000 1,596,550 3.1061 2.417 2.398 2.417 2.379 2.417 669,903 2.3833 0.00%
2004-08-20 0 3.150 3.100 3.150 3.175 3.175 32,000 101,350 3.1672 2.417 2.379 2.417 2.436 2.436 41,706 2.4301 -0.79%
2004-08-19 0 3.175 3.175 3.200 3.100 3.200 1,060,000 3,346,350 3.1569 2.436 2.436 2.455 2.379 2.455 1,381,513 2.4222 4.10%
2004-08-18 0 3.050 3.050 3.075 3.025 3.075 480,000 1,466,250 3.0547 2.340 2.340 2.359 2.321 2.359 625,591 2.3438 0.83%
2004-08-17 0 3.025 3.025 3.075 2.975 3.125 1,230,000 3,729,800 3.0324 2.321 2.321 2.359 2.283 2.398 1,603,076 2.3267 -1.63%
2004-08-16 0 3.075 3.075 3.100 3.075 3.150 2,360,000 7,329,150 3.1056 2.359 2.359 2.379 2.359 2.417 3,075,821 2.3828 -1.60%
2004-08-13 0 3.125 3.075 3.125 3.050 3.125 794,000 2,456,950 3.0944 2.398 2.359 2.398 2.340 2.398 1,034,831 2.3743 -0.79%
2004-08-12 0 3.150 3.150 3.200 3.150 3.175 362,000 1,144,650 3.1620 2.417 2.417 2.455 2.417 2.436 471,800 2.4261 -0.79%
2004-08-11 0 3.175 3.175 3.200 3.150 3.275 1,036,000 3,330,350 3.2146 2.436 2.436 2.455 2.417 2.513 1,350,233 2.4665 -2.31%
2004-08-10 0 3.250 3.225 3.250 3.175 3.250 6,058,000 19,594,100 3.2344 2.494 2.474 2.494 2.436 2.494 7,895,477 2.4817 0.78%
2004-08-09 0 3.225 3.200 3.225 3.175 3.225 1,178,000 3,771,300 3.2014 2.474 2.455 2.474 2.436 2.474 1,535,304 2.4564 1.57%
2004-08-06 0 3.175 3.175 3.200 3.150 3.200 442,000 1,404,900 3.1785 2.436 2.436 2.455 2.417 2.455 576,065 2.4388 -0.78%
2004-08-05 0 3.200 3.175 3.200 3.150 3.200 404,000 1,289,700 3.1923 2.455 2.436 2.455 2.417 2.455 526,539 2.4494 0.79%
2004-08-04 0 3.175 3.150 3.175 3.150 3.225 3,460,000 11,053,600 3.1947 2.436 2.417 2.436 2.417 2.474 4,509,467 2.4512 -0.78%
2004-08-03 0 3.200 3.150 3.175 3.175 3.225 1,212,000 3,867,350 3.1909 2.455 2.417 2.436 2.436 2.474 1,579,617 2.4483 0.00%
2004-08-02 0 3.200 3.175 3.200 3.175 3.250 1,774,000 5,687,600 3.2061 2.455 2.436 2.455 2.436 2.494 2,312,079 2.4600 -0.78%
2004-07-30 0 3.225 3.225 3.250 3.200 3.275 5,268,000 17,035,950 3.2339 2.474 2.474 2.494 2.455 2.513 6,865,859 2.4813 2.38%
2004-07-29 0 3.150 3.150 3.175 3.150 3.175 1,296,000 4,111,200 3.1722 2.417 2.417 2.436 2.417 2.436 1,689,095 2.4340 0.00%
2004-07-28 0 3.150 3.125 3.175 3.150 3.225 2,142,000 6,794,100 3.1718 2.417 2.398 2.436 2.417 2.474 2,791,699 2.4337 -0.79%
2004-07-27 0 3.175 3.150 3.175 3.175 3.250 1,684,000 5,387,750 3.1994 2.436 2.417 2.436 2.436 2.494 2,194,781 2.4548 0.00%
2004-07-26 0 3.175 3.150 3.175 3.175 3.275 1,718,000 5,494,200 3.1980 2.436 2.417 2.436 2.436 2.513 2,239,094 2.4538 -3.79%
2004-07-23 0 3.300 3.275 3.325 3.275 3.350 856,000 2,835,600 3.3126 2.532 2.513 2.551 2.513 2.570 1,115,637 2.5417 -1.49%
2004-07-22 0 3.350 3.350 3.400 3.325 3.375 948,000 3,171,450 3.3454 2.570 2.570 2.609 2.551 2.590 1,235,542 2.5668 -0.74%
2004-07-21 0 3.375 3.350 3.375 3.350 3.450 3,190,000 10,764,250 3.3744 2.590 2.570 2.590 2.570 2.647 4,157,572 2.5891 0.00%
2004-07-20 0 3.375 3.375 3.400 3.325 3.375 1,004,000 3,364,250 3.3508 2.590 2.590 2.609 2.551 2.590 1,308,527 2.5710 0.75%
2004-07-19 0 3.350 3.350 3.375 3.350 3.400 1,470,000 4,941,650 3.3617 2.570 2.570 2.590 2.570 2.609 1,915,872 2.5793 0.00%
2004-07-16 0 3.350 3.350 3.425 3.300 3.375 530,000 1,773,300 3.3458 2.570 2.570 2.628 2.532 2.590 690,756 2.5672 1.52%
2004-07-15 0 3.300 3.275 3.325 3.300 3.325 1,256,000 4,154,750 3.3079 2.532 2.513 2.551 2.532 2.551 1,636,962 2.5381 -0.75%
2004-07-14 0 3.325 3.300 3.325 3.300 3.375 640,000 2,130,000 3.3281 2.551 2.532 2.551 2.532 2.590 834,121 2.5536 -1.48%
2004-07-13 0 3.375 3.350 3.375 3.375 3.500 174,000 594,850 3.4187 2.590 2.570 2.590 2.590 2.685 226,777 2.6231 -0.74%
2004-07-12 0 3.400 3.350 3.400 3.400 3.450 112,000 382,900 3.4188 2.609 2.570 2.609 2.609 2.647 145,971 2.6231 -1.45%
2004-07-09 0 3.450 3.400 3.450 3.350 3.475 490,900 1,679,810 3.4219 2.647 2.609 2.647 2.570 2.666 639,797 2.6255 1.47%
2004-07-08 0 3.400 3.375 3.425 3.400 3.500 1,742,000 6,000,550 3.4446 2.609 2.590 2.628 2.609 2.685 2,270,373 2.6430 0.00%
2004-07-07 0 3.400 3.375 3.400 3.375 3.450 960,000 3,275,200 3.4117 2.609 2.590 2.609 2.590 2.647 1,251,182 2.6177 -1.45%
2004-07-06 0 3.450 3.425 3.450 3.350 3.450 1,074,000 3,644,400 3.3933 2.647 2.628 2.647 2.570 2.647 1,399,759 2.6036 1.47%
2004-07-05 0 3.400 3.375 3.400 3.350 3.400 816,000 2,774,232 3.3998 2.609 2.590 2.609 2.570 2.609 1,063,504 2.6086 0.00%
2004-07-02 0 3.400 3.375 3.400 3.375 3.450 2,918,000 9,935,600 3.4049 2.609 2.590 2.609 2.590 2.647 3,803,070 2.6125 -1.45%
2004-06-30 0 3.450 3.375 3.450 3.350 3.525 3,562,000 12,180,950 3.4197 2.647 2.590 2.647 2.570 2.705 4,642,405 2.6238 0.00%
2004-06-29 0 3.450 3.400 3.450 3.375 3.450 1,289,000 4,383,200 3.4005 2.647 2.609 2.647 2.590 2.647 1,679,972 2.6091 1.47%
2004-06-28 0 3.400 3.400 3.475 3.350 3.475 1,506,000 5,107,510 3.3914 2.609 2.609 2.666 2.570 2.666 1,962,791 2.6022 0.74%
2004-06-25 0 3.375 3.350 3.375 3.300 3.400 1,096,000 3,709,100 3.3842 2.590 2.570 2.590 2.532 2.609 1,428,432 2.5966 3.05%
2004-06-24 0 3.275 3.250 3.300 3.250 3.350 3,400,000 11,331,850 3.3329 2.513 2.494 2.532 2.494 2.570 4,431,268 2.5572 -2.24%
2004-06-23 0 3.350 3.325 3.375 3.350 3.400 748,000 2,519,750 3.3686 2.570 2.551 2.590 2.570 2.609 974,879 2.5847 -0.74%
2004-06-21 0 3.375 3.400 3.450 3.375 3.400 2,036,000 6,871,800 3.3751 2.590 2.609 2.647 2.590 2.609 2,653,547 2.5897 0.00%
2004-06-18 0 3.375 3.350 3.375 3.300 3.400 1,200,000 4,014,150 3.3451 2.590 2.570 2.590 2.532 2.609 1,563,977 2.5666 -2.17%
2004-06-17 0 3.450 3.450 3.475 3.400 3.800 1,652,000 5,745,700 3.4780 2.647 2.647 2.666 2.609 2.916 2,153,075 2.6686 -4.83%
2004-06-16 0 3.625 3.600 3.625 3.625 3.800 1,714,000 6,323,950 3.6896 2.781 2.762 2.781 2.781 2.916 2,233,880 2.8309 -2.03%
2004-06-15 0 3.700 3.675 3.700 3.650 3.725 1,498,000 5,555,900 3.7089 2.839 2.820 2.839 2.801 2.858 1,952,364 2.8457 -0.67%
2004-06-14 0 3.725 3.675 3.700 3.650 3.775 7,316,000 27,172,050 3.7141 2.858 2.820 2.839 2.801 2.896 9,535,046 2.8497 2.05%
2004-06-11 0 3.650 3.650 3.675 3.600 3.675 824,000 3,009,750 3.6526 2.801 2.801 2.820 2.762 2.820 1,073,931 2.8026 -0.68%
2004-06-10 0 3.675 3.650 3.675 3.525 3.675 1,892,000 6,803,850 3.5961 2.820 2.801 2.820 2.705 2.820 2,465,870 2.7592 3.52%
2004-06-09 0 3.550 3.525 3.550 3.475 3.575 2,224,000 7,804,300 3.5091 2.724 2.705 2.724 2.666 2.743 2,898,571 2.6925 1.43%
2004-06-08 0 3.500 3.500 3.525 3.500 3.600 2,482,000 8,787,500 3.5405 2.685 2.685 2.705 2.685 2.762 3,234,826 2.7165 0.00%
2004-06-07 0 3.500 3.500 3.525 3.450 3.550 2,074,000 7,271,350 3.5060 2.685 2.685 2.705 2.647 2.724 2,703,073 2.6900 0.72%
2004-06-04 0 3.475 3.450 3.475 3.450 3.500 1,896,000 6,603,250 3.4827 2.666 2.647 2.666 2.647 2.685 2,471,083 2.6722 0.00%
2004-06-03 0 3.475 3.450 3.500 3.425 3.700 1,014,000 3,618,450 3.5685 2.666 2.647 2.685 2.628 2.839 1,321,560 2.7380 -7.33%
2004-06-02 0 3.750 3.725 3.750 3.675 3.750 1,420,000 5,274,500 3.7144 2.877 2.858 2.877 2.820 2.877 1,850,706 2.8500 4.17%
2004-06-01 0 3.600 3.600 3.650 3.600 3.700 250,000 914,250 3.6570 2.762 2.762 2.801 2.762 2.839 325,829 2.8059 -1.37%
2004-05-31 0 3.650 3.650 3.700 3.600 3.700 72,000 262,100 3.6403 2.801 2.801 2.839 2.762 2.839 93,839 2.7931 -1.35%
2004-05-28 0 3.700 3.675 3.700 3.650 3.700 3,028,000 11,168,600 3.6884 2.839 2.820 2.839 2.801 2.839 3,946,435 2.8300 1.37%
2004-05-27 0 3.650 3.650 3.675 3.550 3.725 2,136,000 7,829,950 3.6657 2.801 2.801 2.820 2.724 2.858 2,783,879 2.8126 3.55%
2004-05-25 0 3.525 3.500 3.525 3.475 3.550 1,876,000 6,579,150 3.5070 2.705 2.685 2.705 2.666 2.724 2,445,017 2.6908 0.71%
2004-05-24 0 3.500 3.500 3.525 3.350 3.500 698,000 2,423,800 3.4725 2.685 2.685 2.705 2.570 2.685 909,713 2.6644 2.94%
2004-05-21 0 3.400 3.400 3.450 3.175 3.425 1,642,000 5,397,650 3.2872 2.609 2.609 2.647 2.436 2.628 2,140,042 2.5222 7.09%
2004-05-20 0 3.175 3.150 3.200 3.125 3.250 1,516,000 4,847,900 3.1978 2.436 2.417 2.455 2.398 2.494 1,975,824 2.4536 -2.31%
2004-05-19 0 3.250 3.175 3.200 3.200 3.325 4,514,000 14,531,500 3.2192 2.494 2.436 2.455 2.455 2.551 5,883,160 2.4700 0.78%
2004-05-18 0 3.225 3.225 3.250 3.125 3.225 696,000 2,222,150 3.1927 2.474 2.474 2.494 2.398 2.474 907,107 2.4497 4.03%
2004-05-17 0 3.100 3.100 3.175 3.050 3.100 866,000 2,681,550 3.0965 2.379 2.379 2.436 2.340 2.379 1,128,670 2.3758 -1.59%
2004-05-14 0 3.150 3.150 3.200 3.075 3.325 2,514,000 7,990,150 3.1783 2.417 2.417 2.455 2.359 2.551 3,276,532 2.4386 -5.97%
2004-05-13 0 3.350 3.350 3.425 3.350 3.550 226,000 777,100 3.4385 2.570 2.570 2.628 2.570 2.724 294,549 2.6383 -6.29%
2004-05-12 0 3.575 3.575 3.600 3.550 3.600 556,000 1,989,350 3.5780 2.743 2.743 2.762 2.724 2.762 724,643 2.7453 2.88%
2004-05-11 0 3.475 3.450 3.500 3.300 3.550 364,000 1,265,750 3.4773 2.666 2.647 2.685 2.532 2.724 474,406 2.6681 2.21%
2004-05-10 0 3.400 3.400 3.450 3.400 3.700 984,000 3,471,822 3.5283 2.609 2.609 2.647 2.609 2.839 1,282,461 2.7072 -6.85%
2004-05-07 0 3.650 3.625 3.650 3.575 3.700 1,034,000 3,790,400 3.6658 2.801 2.781 2.801 2.743 2.839 1,347,627 2.8126 -0.68%
2004-05-06 0 3.675 3.650 3.675 3.675 3.800 786,000 2,904,350 3.6951 2.820 2.801 2.820 2.820 2.916 1,024,405 2.8352 -2.98%
2004-05-05 0 3.800 3.750 3.800 3.750 3.800 114,000 432,350 3.7925 2.906 2.868 2.906 2.868 2.906 149,048 2.9007 0.00%
2004-05-04 0 3.800 3.775 3.800 3.775 3.825 1,582,000 6,011,600 3.8000 2.906 2.887 2.906 2.887 2.926 2,068,375 2.9064 0.66%
2004-05-03 0 3.775 3.775 3.800 3.725 3.775 208,000 776,374 3.7326 2.887 2.887 2.906 2.849 2.887 271,948 2.8549 0.67%
2004-04-30 0 3.750 3.750 3.850 3.450 3.750 1,294,000 4,602,600 3.5569 2.868 2.868 2.945 2.639 2.868 1,691,831 2.7205 3.45%
2004-04-29 0 3.625 3.625 3.700 3.625 3.825 1,194,000 4,452,250 3.7289 2.773 2.773 2.830 2.773 2.926 1,561,087 2.8520 -8.23%
2004-04-28 0 3.950 3.950 3.975 3.925 3.950 348,000 1,374,450 3.9496 3.021 3.021 3.040 3.002 3.021 454,990 3.0208 0.00%
2004-04-27 0 3.950 3.950 3.975 3.950 4.000 424,000 1,685,850 3.9761 3.021 3.021 3.040 3.021 3.059 554,356 3.0411 -1.25%
2004-04-26 0 4.000 3.950 4.000 3.975 4.075 1,454,000 5,808,300 3.9947 3.059 3.021 3.059 3.040 3.117 1,901,022 3.0554 -2.44%
2004-04-23 0 4.100 4.075 4.100 3.900 4.100 844,000 3,395,300 4.0229 3.136 3.117 3.136 2.983 3.136 1,103,482 3.0769 5.13%
2004-04-22 0 3.900 3.900 3.925 3.825 3.925 186,000 723,350 3.8890 2.983 2.983 3.002 2.926 3.002 243,184 2.9745 0.00%
2004-04-21 0 3.900 3.875 3.900 3.850 3.925 1,080,000 4,217,850 3.9054 2.983 2.964 2.983 2.945 3.002 1,412,038 2.9871 0.65%
2004-04-20 0 3.875 3.850 3.875 3.850 4.000 896,000 3,547,400 3.9592 2.964 2.945 2.964 2.945 3.059 1,171,469 3.0282 -3.13%
2004-04-19 0 4.000 3.975 4.000 3.975 4.025 1,322,000 5,276,102 3.9910 3.059 3.040 3.059 3.040 3.079 1,728,439 3.0525 -0.62%
2004-04-16 0 4.025 4.000 4.025 3.950 4.025 752,000 3,009,500 4.0020 3.079 3.059 3.079 3.021 3.079 983,197 3.0609 0.00%
2004-04-15 0 4.025 4.000 4.025 3.975 4.075 1,398,000 5,609,500 4.0125 3.079 3.059 3.079 3.040 3.117 1,827,805 3.0690 -1.23%
2004-04-14 0 4.075 4.075 4.100 4.050 4.175 1,167,000 4,763,675 4.0820 3.117 3.117 3.136 3.098 3.193 1,525,786 3.1221 -2.40%
2004-04-13 0 4.175 4.175 4.250 4.175 4.425 540,000 2,302,184 4.2633 3.193 3.193 3.251 3.193 3.384 706,019 3.2608 -3.47%
2004-04-08 0 4.325 4.300 4.325 4.250 4.500 386,000 1,667,150 4.3190 3.308 3.289 3.308 3.251 3.442 504,673 3.3034 -2.26%
2004-04-07 0 4.425 4.400 4.425 4.300 4.425 640,000 2,794,650 4.3666 3.384 3.365 3.384 3.289 3.384 836,763 3.3398 3.51%
2004-04-06 0 4.275 4.250 4.300 4.175 4.300 1,171,000 4,975,040 4.2485 3.270 3.251 3.289 3.193 3.289 1,531,016 3.2495 1.18%
2004-04-02 0 4.225 4.225 4.275 4.125 4.250 1,208,000 5,097,066 4.2194 3.231 3.231 3.270 3.155 3.251 1,579,391 3.2272 -0.59%
2004-04-01 0 4.250 4.150 4.250 4.000 4.250 980,000 4,011,050 4.0929 3.251 3.174 3.251 3.059 3.251 1,281,294 3.1305 3.03%
2004-03-31 0 4.125 4.100 4.125 4.100 4.175 478,000 1,971,550 4.1246 3.155 3.136 3.155 3.136 3.193 624,958 3.1547 -1.79%
2004-03-30 0 4.200 4.150 4.200 4.175 4.250 2,130,000 8,936,400 4.1955 3.212 3.174 3.212 3.193 3.251 2,784,853 3.2089 0.60%
2004-03-29 0 4.175 4.150 4.200 4.125 4.200 896,000 3,722,700 4.1548 3.193 3.174 3.212 3.155 3.212 1,171,469 3.1778 0.00%
2004-03-26 0 4.175 4.175 4.200 4.150 4.275 2,022,000 8,469,700 4.1888 3.193 3.193 3.212 3.174 3.270 2,643,649 3.2038 -1.76%
2004-03-25 0 4.250 4.200 4.250 4.025 4.250 2,876,000 11,944,450 4.1531 3.251 3.212 3.251 3.079 3.251 3,760,206 3.1765 3.03%
2004-03-24 0 4.125 4.075 4.125 4.000 4.175 2,708,000 11,023,328 4.0707 3.155 3.117 3.155 3.059 3.193 3,540,555 3.1134 3.13%
2004-03-23 0 4.000 3.975 4.000 4.000 4.100 1,478,000 5,954,100 4.0285 3.059 3.040 3.059 3.059 3.136 1,932,401 3.0812 0.63%
2004-03-22 0 3.975 3.975 4.000 3.975 4.125 1,402,000 5,684,700 4.0547 3.040 3.040 3.059 3.040 3.155 1,833,035 3.1013 -1.85%
2004-03-19 0 4.050 4.050 4.100 4.000 4.350 7,360,000 29,745,400 4.0415 3.098 3.098 3.136 3.059 3.327 9,622,779 3.0911 -4.14%
2004-03-18 0 4.225 4.225 4.250 4.225 4.450 2,586,000 11,283,800 4.3634 3.231 3.231 3.251 3.231 3.404 3,381,047 3.3374 -2.87%
2004-03-17 0 4.350 4.325 4.350 4.250 4.450 1,264,000 5,500,350 4.3515 3.327 3.308 3.327 3.251 3.404 1,652,608 3.3283 1.16%
2004-03-16 0 4.300 4.275 4.300 4.250 4.400 530,000 2,271,900 4.2866 3.289 3.270 3.289 3.251 3.365 692,945 3.2786 -2.82%
2004-03-15 0 4.425 4.375 4.425 4.400 4.500 608,000 2,695,700 4.4337 3.384 3.346 3.384 3.365 3.442 794,925 3.3911 1.72%
2004-03-12 0 4.350 4.350 4.375 4.100 4.400 2,522,000 10,863,600 4.3075 3.327 3.327 3.346 3.136 3.365 3,297,371 3.2946 -1.69%
2004-03-11 0 4.425 4.325 4.425 4.400 4.550 1,498,000 6,697,050 4.4707 3.384 3.308 3.384 3.365 3.480 1,958,549 3.4194 -3.80%
2004-03-10 0 4.600 4.550 4.600 4.450 4.600 2,230,000 10,085,150 4.5225 3.518 3.480 3.518 3.404 3.518 2,915,598 3.4590 1.10%
2004-03-09 0 4.550 4.475 4.550 4.475 4.750 5,184,000 24,121,350 4.6530 3.480 3.423 3.480 3.423 3.633 6,777,784 3.5589 -4.71%
2004-03-08 0 4.775 4.750 4.775 4.675 5.000 6,888,000 32,956,300 4.7846 3.652 3.633 3.652 3.576 3.824 9,005,666 3.6595 -3.05%
2004-03-05 0 4.925 4.900 4.950 4.925 5.050 3,926,000 19,467,250 4.9585 3.767 3.748 3.786 3.767 3.863 5,133,021 3.7926 -1.50%
2004-03-04 0 5.000 5.000 5.050 4.750 5.150 7,160,000 35,459,140 4.9524 3.824 3.824 3.863 3.633 3.939 9,361,291 3.7878 5.26%
2004-03-03 0 4.750 4.750 4.775 4.675 4.925 3,206,000 15,475,700 4.8271 3.633 3.633 3.652 3.576 3.767 4,191,662 3.6920 -2.06%
2004-03-02 0 4.850 4.825 4.850 4.675 4.850 4,472,000 21,498,600 4.8074 3.710 3.690 3.710 3.576 3.710 5,846,884 3.6769 3.74%
2004-03-01 0 4.675 4.675 4.700 4.675 4.800 4,802,000 22,838,350 4.7560 3.576 3.576 3.595 3.576 3.671 6,278,341 3.6376 0.00%
2004-02-27 0 4.675 4.600 4.650 4.525 4.700 4,540,000 20,888,550 4.6010 3.576 3.518 3.557 3.461 3.595 5,935,791 3.5191 3.31%
2004-02-26 0 4.525 4.500 4.525 4.425 4.550 3,704,000 16,637,700 4.4918 3.461 3.442 3.461 3.384 3.480 4,842,768 3.4356 1.12%
2004-02-25 0 4.475 4.475 4.500 4.425 4.600 5,167,329 23,280,465 4.5053 3.423 3.423 3.442 3.384 3.518 6,755,987 3.4459 0.00%
2004-02-24 0 4.475 4.450 4.475 4.175 4.500 9,880,000 43,424,300 4.3952 3.423 3.404 3.423 3.193 3.442 12,917,535 3.3617 7.83%
2004-02-23 0 4.150 4.150 4.175 4.125 4.275 2,330,000 9,720,900 4.1721 3.174 3.174 3.193 3.155 3.270 3,046,342 3.1910 -2.92%
2004-02-20 0 4.275 4.275 4.300 4.250 4.350 4,690,000 20,162,750 4.2991 3.270 3.270 3.289 3.251 3.327 6,131,907 3.2882 -1.16%
2004-02-19 0 4.325 4.300 4.350 4.150 4.375 14,280,000 61,091,800 4.2781 3.308 3.289 3.327 3.174 3.346 18,670,284 3.2721 4.22%
2004-02-18 0 4.150 4.125 4.150 4.050 4.150 7,860,000 32,223,850 4.0997 3.174 3.155 3.174 3.098 3.174 10,276,501 3.1357 3.11%
2004-02-17 0 4.025 4.025 4.050 3.975 4.075 6,788,000 27,243,325 4.0135 3.079 3.079 3.098 3.040 3.117 8,874,922 3.0697 0.63%
2004-02-16 0 4.000 4.000 4.025 3.975 4.075 1,556,000 6,249,250 4.0162 3.059 3.059 3.079 3.040 3.117 2,034,381 3.0718 -0.62%
2004-02-13 0 4.025 4.000 4.025 4.000 4.050 5,182,000 20,803,950 4.0147 3.079 3.059 3.079 3.059 3.098 6,775,169 3.0706 1.26%
2004-02-12 0 3.975 3.975 4.025 3.975 4.050 2,266,000 9,103,550 4.0175 3.040 3.040 3.079 3.040 3.098 2,962,665 3.0728 -1.24%
2004-02-11 0 4.025 4.025 4.050 4.000 4.075 1,776,000 7,179,600 4.0426 3.079 3.079 3.098 3.059 3.117 2,322,018 3.0920 -0.62%
2004-02-10 0 4.050 4.025 4.050 4.000 4.075 1,714,000 6,930,500 4.0435 3.098 3.079 3.098 3.059 3.117 2,240,957 3.0927 1.25%
2004-02-09 0 4.000 4.000 4.025 3.950 4.075 4,414,000 17,523,650 3.9700 3.059 3.059 3.079 3.021 3.117 5,771,053 3.0365 0.00%
2004-02-06 0 4.000 4.000 4.025 3.875 4.050 5,873,000 23,328,500 3.9722 3.059 3.059 3.079 2.964 3.098 7,678,612 3.0381 3.23%
2004-02-05 0 3.875 3.850 3.875 3.850 3.900 3,722,000 14,413,618 3.8725 2.964 2.945 2.964 2.945 2.983 4,866,302 2.9619 0.65%
2004-02-04 0 3.850 3.875 3.900 3.825 4.050 5,926,000 23,158,300 3.9079 2.945 2.964 2.983 2.926 3.098 7,747,906 2.9890 -3.14%
2004-02-03 0 3.975 3.950 4.000 3.925 4.075 7,376,000 29,476,800 3.9963 3.040 3.021 3.059 3.002 3.117 9,643,698 3.0566 -2.45%
2004-02-02 0 4.075 4.050 4.075 4.050 4.275 12,196,000 50,596,450 4.1486 3.117 3.098 3.117 3.098 3.270 15,945,573 3.1731 -4.68%
2004-01-30 0 4.275 4.275 4.300 4.100 4.350 12,332,000 51,809,900 4.2013 3.270 3.270 3.289 3.136 3.327 16,123,385 3.2133 5.56%
2004-01-29 0 4.050 4.050 4.075 3.850 4.075 4,320,000 17,298,720 4.0043 3.098 3.098 3.117 2.945 3.117 5,648,153 3.0627 1.89%
2004-01-28 0 3.975 3.975 4.000 3.925 4.175 3,025,329 12,187,819 4.0286 3.040 3.040 3.059 3.002 3.193 3,955,445 3.0813 -4.22%
2004-01-27 0 4.150 4.150 4.175 3.950 4.175 7,336,000 29,758,514 4.0565 3.174 3.174 3.193 3.021 3.193 9,591,401 3.1026 4.40%
2004-01-26 0 3.975 3.950 3.975 3.875 4.000 4,462,000 17,640,946 3.9536 3.040 3.021 3.040 2.964 3.059 5,833,810 3.0239 2.58%
2004-01-21 0 3.875 3.850 3.875 3.775 3.925 2,854,000 11,035,700 3.8667 2.964 2.945 2.964 2.887 3.002 3,731,442 2.9575 2.65%
2004-01-20 0 3.775 3.750 3.775 3.725 3.800 4,260,000 15,976,200 3.7503 2.887 2.868 2.887 2.849 2.906 5,569,707 2.8684 1.34%
2004-01-19 0 3.725 3.725 3.750 3.700 3.775 1,778,000 6,626,930 3.7272 2.849 2.849 2.868 2.830 2.887 2,324,633 2.8507 -1.32%
2004-01-16 0 3.775 3.750 3.775 3.750 3.900 2,952,000 11,176,750 3.7862 2.887 2.868 2.887 2.868 2.983 3,859,571 2.8959 -0.66%
2004-01-15 0 3.800 3.800 3.850 3.800 3.850 1,864,000 7,134,700 3.8276 2.906 2.906 2.945 2.906 2.945 2,437,073 2.9276 0.00%
2004-01-14 0 3.800 3.775 3.825 3.750 4.000 2,470,000 9,508,550 3.8496 2.906 2.887 2.926 2.868 3.059 3,229,384 2.9444 -2.56%
2004-01-13 0 3.900 3.825 3.925 3.750 3.975 2,258,000 8,636,150 3.8247 2.983 2.926 3.002 2.868 3.040 2,952,206 2.9253 -1.27%
2004-01-12 0 3.950 3.875 3.950 3.900 4.000 2,978,000 11,671,900 3.9194 3.021 2.964 3.021 2.983 3.059 3,893,565 2.9977 -1.25%
2004-01-09 0 4.000 3.975 4.000 3.975 4.050 4,288,500 17,185,238 4.0073 3.059 3.040 3.059 3.040 3.098 5,606,969 3.0650 0.00%
2004-01-08 0 4.000 3.975 4.000 3.950 4.100 2,870,500 11,551,288 4.0241 3.059 3.040 3.059 3.021 3.136 3,753,015 3.0779 -2.44%
2004-01-07 0 4.100 4.050 4.100 3.875 4.150 7,556,000 30,302,900 4.0104 3.136 3.098 3.136 2.964 3.174 9,879,038 3.0674 4.46%
2004-01-06 0 3.925 3.925 3.950 3.900 3.950 7,390,000 29,056,250 3.9318 3.002 3.002 3.021 2.983 3.021 9,662,003 3.0073 0.64%
2004-01-05 0 3.900 3.875 3.900 3.900 4.025 2,438,000 9,575,650 3.9277 2.983 2.964 2.983 2.983 3.079 3,187,546 3.0041 -1.89%
2004-01-02 0 3.975 3.950 4.000 3.950 4.075 3,248,000 12,999,700 4.0024 3.040 3.021 3.059 3.021 3.117 4,246,574 3.0612 0.63%
2003-12-31 0 3.950 3.925 3.950 3.900 4.000 1,182,000 4,672,250 3.9528 3.021 3.002 3.021 2.983 3.059 1,545,397 3.0233 -1.25%
2003-12-30 0 4.000 4.000 4.025 3.875 4.075 7,084,000 28,389,800 4.0076 3.059 3.059 3.079 2.964 3.117 9,261,925 3.0652 3.23%
2003-12-29 0 3.875 3.850 3.875 3.700 3.950 4,040,000 15,325,800 3.7935 2.964 2.945 2.964 2.830 3.021 5,282,069 2.9015 -2.52%
2003-12-24 0 3.975 3.950 3.975 3.925 4.050 2,136,000 8,482,300 3.9711 3.040 3.021 3.040 3.002 3.098 2,792,698 3.0373 -0.63%
2003-12-23 0 4.000 4.000 4.025 4.000 4.100 4,341,700 17,523,595 4.0361 3.059 3.059 3.079 3.059 3.136 5,676,525 3.0870 -1.23%
2003-12-22 0 4.050 4.025 4.075 3.925 4.075 4,596,000 18,477,350 4.0203 3.098 3.079 3.117 3.002 3.117 6,009,007 3.0749 1.25%
2003-12-19 0 4.000 4.000 4.025 4.000 4.300 28,836,236 116,872,676 4.0530 3.059 3.059 3.079 3.059 3.289 37,701,730 3.0999 -6.98%
2003-12-18 0 4.300 4.250 4.300 4.175 4.325 3,428,000 14,621,250 4.2652 3.289 3.251 3.289 3.193 3.308 4,481,914 3.2623 0.58%
2003-12-17 0 4.275 4.250 4.300 4.150 4.425 2,348,000 9,981,650 4.2511 3.270 3.251 3.289 3.174 3.384 3,069,876 3.2515 -2.29%
2003-12-16 0 4.375 4.350 4.375 4.275 4.400 5,106,000 22,137,500 4.3356 3.346 3.327 3.346 3.270 3.365 6,675,803 3.3161 1.16%
2003-12-15 0 4.325 4.300 4.350 4.275 4.650 7,804,000 34,070,850 4.3658 3.308 3.289 3.327 3.270 3.557 10,203,284 3.3392 -5.46%
2003-12-12 0 4.575 4.525 4.575 4.425 4.675 4,720,000 21,565,700 4.5690 3.499 3.461 3.499 3.384 3.576 6,171,130 3.4946 2.23%
2003-12-11 0 4.475 4.450 4.500 4.450 4.675 2,362,000 10,614,750 4.4940 3.423 3.404 3.442 3.404 3.576 3,088,180 3.4372 -2.72%
2003-12-10 0 4.600 4.575 4.600 4.100 4.625 18,710,000 82,758,500 4.4232 3.518 3.499 3.518 3.136 3.537 24,462,256 3.3831 10.84%
2003-12-09 0 4.150 4.150 4.175 4.100 4.200 1,202,000 5,009,450 4.1676 3.174 3.174 3.193 3.136 3.212 1,571,546 3.1876 0.00%
2003-12-08 0 4.150 4.100 4.175 4.100 4.175 3,294,000 13,541,650 4.1110 3.174 3.136 3.193 3.136 3.193 4,306,717 3.1443 0.00%
2003-12-05 0 4.150 4.125 4.150 4.100 4.300 4,454,000 18,602,750 4.1766 3.174 3.155 3.174 3.136 3.289 5,823,350 3.1945 -2.92%
2003-12-04 0 4.275 4.250 4.275 4.125 4.275 4,506,000 19,013,100 4.2195 3.270 3.251 3.270 3.155 3.270 5,891,337 3.2273 4.27%
2003-12-03 0 4.100 4.100 4.125 4.100 4.300 7,230,000 30,354,050 4.1983 3.136 3.136 3.155 3.136 3.289 9,452,812 3.2111 -2.96%
2003-12-02 0 4.225 4.200 4.250 4.200 4.400 4,204,000 18,032,300 4.2893 3.231 3.212 3.251 3.212 3.365 5,496,490 3.2807 -3.43%
2003-12-01 0 4.375 4.350 4.375 4.325 4.425 5,058,000 22,155,950 4.3804 3.346 3.327 3.346 3.308 3.384 6,613,046 3.3503 0.00%
2003-11-28 0 4.375 4.350 4.400 4.350 4.475 2,204,000 9,725,750 4.4128 3.346 3.327 3.365 3.327 3.423 2,881,604 3.3751 -0.57%
2003-11-27 0 4.400 4.350 4.400 4.325 4.450 3,120,000 13,724,850 4.3990 3.365 3.327 3.365 3.308 3.404 4,079,222 3.3646 2.33%
2003-11-26 0 4.300 4.275 4.325 4.250 4.350 308,000 1,323,350 4.2966 3.289 3.270 3.308 3.251 3.327 402,692 3.2863 1.18%
2003-11-25 0 4.250 4.225 4.250 4.250 4.350 2,592,000 11,100,850 4.2827 3.251 3.231 3.251 3.251 3.327 3,388,892 3.2757 -1.73%
2003-11-24 0 4.325 4.325 4.350 4.300 4.325 200,000 862,100 4.3105 3.308 3.308 3.327 3.289 3.308 261,489 3.2969 1.17%
2003-11-21 0 4.275 4.250 4.300 4.125 4.300 1,222,000 5,146,050 4.2112 3.270 3.251 3.289 3.155 3.289 1,597,695 3.2209 0.59%
2003-11-20 0 4.250 4.250 4.275 4.250 4.300 456,000 1,948,300 4.2726 3.251 3.251 3.270 3.251 3.289 596,194 3.2679 0.00%
2003-11-19 0 4.250 4.225 4.250 4.200 4.275 508,000 2,151,250 4.2347 3.251 3.231 3.251 3.212 3.270 664,181 3.2390 -1.73%
2003-11-18 0 4.325 4.300 4.325 4.225 4.375 710,000 3,068,750 4.3222 3.308 3.289 3.308 3.231 3.346 928,284 3.3058 -0.57%
2003-11-17 0 4.350 4.325 4.350 4.350 4.400 1,278,000 5,599,900 4.3818 3.327 3.308 3.327 3.327 3.365 1,670,912 3.3514 0.00%
2003-11-14 0 4.350 4.350 4.375 4.250 4.425 3,714,000 16,202,415 4.3625 3.327 3.327 3.346 3.251 3.384 4,855,843 3.3367 3.57%
2003-11-13 0 4.200 4.200 4.250 4.200 4.425 5,896,000 25,355,484 4.3005 3.212 3.212 3.251 3.212 3.384 7,708,683 3.2892 -2.89%
2003-11-12 0 4.325 4.275 4.325 4.125 4.475 8,378,000 35,850,750 4.2792 3.308 3.270 3.308 3.155 3.423 10,953,756 3.2729 -2.81%
2003-11-11 0 4.450 4.425 4.450 4.400 4.600 1,708,000 7,586,450 4.4417 3.404 3.384 3.404 3.365 3.518 2,233,112 3.3973 -4.30%
2003-11-10 0 4.650 4.575 4.650 4.450 4.725 2,210,000 10,081,300 4.5617 3.557 3.499 3.557 3.404 3.614 2,889,449 3.4890 -1.06%
2003-11-07 0 4.700 4.675 4.700 4.700 5.000 854,000 4,154,700 4.8650 3.595 3.576 3.595 3.595 3.824 1,116,556 3.7210 -5.05%
2003-11-06 0 4.950 4.950 4.975 4.925 5.100 2,510,000 12,543,250 4.9973 3.786 3.786 3.805 3.767 3.901 3,281,682 3.8222 -1.00%
2003-11-05 0 5.000 4.975 5.000 4.925 5.050 1,674,000 8,358,650 4.9932 3.824 3.805 3.824 3.767 3.863 2,188,659 3.8191 1.01%
2003-11-04 0 4.950 4.900 4.950 4.900 5.000 624,000 3,089,650 4.9514 3.786 3.748 3.786 3.748 3.824 815,844 3.7871 -1.00%
2003-11-03 0 5.000 4.975 5.000 4.900 5.200 4,054,000 20,177,700 4.9772 3.824 3.805 3.824 3.748 3.977 5,300,373 3.8068 -3.85%
2003-10-31 0 5.200 5.150 5.200 4.850 5.200 3,654,000 18,246,000 4.9934 3.977 3.939 3.977 3.710 3.977 4,777,396 3.8192 6.12%
2003-10-30 0 4.900 4.900 4.950 4.900 5.050 1,484,000 7,348,250 4.9517 3.748 3.748 3.786 3.748 3.863 1,940,245 3.7873 -2.97%
2003-10-29 0 5.050 5.050 5.150 5.050 5.250 2,132,000 10,885,900 5.1060 3.863 3.863 3.939 3.863 4.015 2,787,468 3.9053 -1.94%
2003-10-28 0 5.150 5.100 5.150 5.050 5.200 1,998,000 10,165,200 5.0877 3.939 3.901 3.939 3.863 3.977 2,612,271 3.8913 0.00%
2003-10-27 0 5.150 5.100 5.150 5.000 5.550 3,078,000 15,899,910 5.1657 3.939 3.901 3.939 3.824 4.245 4,024,309 3.9510 -0.96%
2003-10-24 0 5.200 5.150 5.200 4.900 5.200 4,828,000 24,235,094 5.0197 3.977 3.939 3.977 3.748 3.977 6,312,334 3.8393 6.67%
2003-10-23 0 4.875 4.875 4.900 4.825 5.150 4,820,000 23,752,950 4.9280 3.729 3.729 3.748 3.690 3.939 6,301,875 3.7692 -6.25%
2003-10-22 0 5.200 5.150 5.250 4.800 5.300 14,552,000 75,259,500 5.1718 3.977 3.939 4.015 3.671 4.054 19,025,908 3.9556 8.90%
2003-10-21 0 4.775 4.750 4.775 4.625 4.800 6,210,000 29,044,450 4.6770 3.652 3.633 3.652 3.537 3.671 8,119,220 3.5772 3.24%
2003-10-20 0 4.625 4.600 4.625 4.575 4.625 5,016,000 23,075,350 4.6003 3.537 3.518 3.537 3.499 3.537 6,558,133 3.5186 0.54%
2003-10-17 0 4.600 4.600 4.625 4.575 4.650 3,654,000 16,811,650 4.6009 3.518 3.518 3.537 3.499 3.557 4,777,396 3.5190 0.55%
2003-10-16 0 4.575 4.575 4.600 4.525 4.600 2,762,000 12,623,700 4.5705 3.499 3.499 3.518 3.461 3.518 3,611,157 3.4957 1.67%
2003-10-15 0 4.500 4.500 4.525 4.425 4.525 2,378,000 10,636,100 4.4727 3.442 3.442 3.461 3.384 3.461 3,109,099 3.4210 1.69%
2003-10-14 0 4.425 4.400 4.425 4.375 4.450 3,257,700 14,365,395 4.4097 3.384 3.365 3.384 3.346 3.404 4,259,257 3.3727 1.42%
2003-10-13 0 4.375 4.375 4.400 4.350 4.450 936,000 4,119,950 4.4017 3.337 3.337 3.356 3.318 3.394 1,227,132 3.3574 -1.13%
2003-10-10 0 4.425 4.400 4.425 4.250 4.450 2,550,000 11,137,322 4.3676 3.375 3.356 3.375 3.242 3.394 3,343,149 3.3314 4.12%
2003-10-09 0 4.250 4.200 4.250 4.200 4.325 2,290,300 9,732,825 4.2496 3.242 3.204 3.242 3.204 3.299 3,002,672 3.2414 0.00%
2003-10-08 0 4.250 4.250 4.300 4.250 4.325 1,220,000 5,222,650 4.2809 3.242 3.242 3.280 3.242 3.299 1,599,467 3.2652 0.00%
2003-10-07 0 4.250 4.225 4.250 4.225 4.325 3,378,000 14,405,400 4.2645 3.242 3.223 3.242 3.223 3.299 4,428,689 3.2527 1.19%
2003-10-06 0 4.200 4.200 4.225 4.200 4.600 4,388,000 18,874,850 4.3015 3.204 3.204 3.223 3.204 3.509 5,752,838 3.2810 -7.18%
2003-10-03 0 4.525 4.500 4.525 4.450 4.600 844,000 3,806,650 4.5102 3.451 3.432 3.451 3.394 3.509 1,106,517 3.4402 -1.63%
2003-10-02 0 4.600 4.550 4.600 4.550 4.725 828,000 3,808,950 4.6002 3.509 3.471 3.509 3.471 3.604 1,085,540 3.5088 -1.08%
2003-09-30 0 4.650 4.600 4.650 4.500 4.650 2,448,000 11,258,700 4.5991 3.547 3.509 3.547 3.432 3.547 3,209,423 3.5080 4.49%
2003-09-29 0 4.450 4.450 4.475 4.425 4.500 538,000 2,394,650 4.4510 3.394 3.394 3.413 3.375 3.432 705,339 3.3950 0.00%
2003-09-26 0 4.450 4.450 4.500 4.450 4.500 852,000 3,809,950 4.4718 3.394 3.394 3.432 3.394 3.432 1,117,005 3.4109 -1.11%
2003-09-25 0 4.500 4.450 4.500 4.350 4.525 2,716,000 12,102,200 4.4559 3.432 3.394 3.432 3.318 3.451 3,560,781 3.3987 2.27%
2003-09-24 0 4.400 4.400 4.425 4.275 4.425 3,383,885 14,735,806 4.3547 3.356 3.356 3.375 3.261 3.375 4,436,405 3.3216 2.92%
2003-09-23 0 4.275 4.275 4.300 4.250 4.325 1,029,000 4,420,500 4.2959 3.261 3.261 3.280 3.242 3.299 1,349,059 3.2767 -0.58%
2003-09-22 0 4.300 4.275 4.300 4.275 4.375 4,934,000 21,303,500 4.3177 3.280 3.261 3.280 3.261 3.337 6,468,666 3.2933 0.00%
2003-09-19 0 4.300 4.325 4.350 4.125 4.350 4,404,000 18,700,850 4.2463 3.280 3.299 3.318 3.146 3.318 5,773,815 3.2389 2.38%
2003-09-18 0 4.200 4.175 4.200 4.150 4.300 540,000 2,266,300 4.1969 3.204 3.184 3.204 3.165 3.280 707,961 3.2012 -2.33%
2003-09-17 0 4.300 4.250 4.300 4.250 4.300 2,532,000 10,840,700 4.2815 3.280 3.242 3.280 3.242 3.280 3,319,550 3.2657 0.58%
2003-09-16 0 4.275 4.275 4.300 4.225 4.325 2,326,000 9,968,000 4.2855 3.261 3.261 3.280 3.223 3.299 3,049,476 3.2688 0.00%
2003-09-15 0 4.275 4.275 4.300 4.250 4.350 3,736,000 16,039,350 4.2932 3.261 3.261 3.280 3.242 3.318 4,898,041 3.2746 -0.58%
2003-09-11 0 4.300 4.300 4.325 4.125 4.300 4,830,000 20,453,012 4.2346 3.280 3.280 3.299 3.146 3.280 6,332,318 3.2299 4.88%
2003-09-10 0 4.100 4.075 4.100 3.925 4.100 3,732,000 15,025,900 4.0262 3.127 3.108 3.127 2.994 3.127 4,892,797 3.0710 1.86%
2003-09-09 0 4.025 4.025 4.050 4.000 4.250 4,295,000 17,786,225 4.1411 3.070 3.070 3.089 3.051 3.242 5,630,912 3.1587 -4.17%
2003-09-08 0 4.200 4.200 4.225 4.175 4.250 4,464,000 18,844,200 4.2214 3.204 3.204 3.223 3.184 3.242 5,852,477 3.2199 0.60%
2003-09-05 0 4.175 4.150 4.200 4.150 4.375 7,758,000 32,650,450 4.2086 3.184 3.165 3.204 3.165 3.337 10,171,039 3.2101 -2.91%
2003-09-04 0 4.300 4.275 4.300 4.300 4.450 4,718,000 20,557,700 4.3573 3.280 3.261 3.280 3.280 3.394 6,185,481 3.3235 0.58%
2003-09-03 0 4.275 4.275 4.300 4.250 4.350 2,134,000 9,131,650 4.2791 3.261 3.261 3.280 3.242 3.318 2,797,757 3.2639 0.00%
2003-09-02 0 4.275 4.225 4.275 4.250 4.300 888,000 3,787,600 4.2653 3.261 3.223 3.261 3.242 3.280 1,164,202 3.2534 0.59%
2003-09-01 0 4.250 4.250 4.275 4.250 4.375 2,026,000 8,718,900 4.3035 3.242 3.242 3.261 3.242 3.337 2,656,165 3.2825 -0.58%
2003-08-29 0 4.275 4.250 4.275 4.250 4.325 3,424,000 14,627,400 4.2720 3.261 3.242 3.261 3.242 3.299 4,488,997 3.2585 1.79%
2003-08-28 0 4.200 4.200 4.225 4.175 4.425 2,630,000 11,134,050 4.2335 3.204 3.204 3.223 3.184 3.375 3,448,032 3.2291 -2.89%
2003-08-27 0 4.325 4.300 4.325 4.275 4.450 2,452,000 10,613,900 4.3287 3.299 3.280 3.299 3.261 3.394 3,214,667 3.3017 -2.26%
2003-08-26 0 4.425 4.375 4.425 4.400 4.500 778,000 3,451,450 4.4363 3.375 3.337 3.375 3.356 3.432 1,019,988 3.3838 -1.67%
2003-08-25 0 4.500 4.475 4.525 4.500 4.650 1,082,000 4,946,850 4.5720 3.432 3.413 3.451 3.432 3.547 1,418,544 3.4873 -2.17%
2003-08-22 0 4.600 4.575 4.625 4.525 4.625 2,630,000 12,018,000 4.5696 3.509 3.490 3.528 3.451 3.528 3,448,032 3.4855 1.10%
2003-08-21 0 4.550 4.525 4.550 4.425 4.600 3,366,000 15,149,900 4.5009 3.471 3.451 3.471 3.375 3.509 4,412,957 3.4330 0.00%
2003-08-20 0 4.550 4.525 4.550 4.425 4.550 1,886,000 8,498,250 4.5060 3.471 3.451 3.471 3.375 3.471 2,472,619 3.4369 0.00%
2003-08-19 0 4.550 4.525 4.550 4.475 4.700 2,748,000 12,518,100 4.5553 3.471 3.451 3.471 3.413 3.585 3,602,735 3.4746 -1.62%
2003-08-18 0 4.625 4.600 4.650 4.600 4.700 776,000 3,584,350 4.6190 3.528 3.509 3.547 3.509 3.585 1,017,366 3.5232 -1.60%
2003-08-15 0 4.700 4.650 4.700 4.675 4.725 838,000 3,928,050 4.6874 3.585 3.547 3.585 3.566 3.604 1,098,651 3.5753 0.00%
2003-08-14 0 4.700 4.700 4.725 4.600 4.725 700,000 3,283,050 4.6901 3.585 3.585 3.604 3.509 3.604 917,727 3.5774 1.62%
2003-08-13 0 4.625 4.625 4.675 4.600 4.775 1,578,000 7,338,350 4.6504 3.528 3.528 3.566 3.509 3.642 2,068,819 3.5471 0.00%
2003-08-12 0 4.625 4.625 4.650 4.625 4.800 688,000 3,203,000 4.6555 3.528 3.528 3.547 3.528 3.661 901,995 3.5510 -3.14%
2003-08-11 0 4.775 4.775 4.800 4.475 4.800 5,418,000 25,296,088 4.6689 3.642 3.642 3.661 3.413 3.661 7,103,208 3.5612 6.70%
2003-08-08 0 4.475 4.450 4.475 4.300 4.575 2,350,000 10,453,100 4.4481 3.413 3.394 3.413 3.280 3.490 3,080,941 3.3928 2.87%
2003-08-07 0 4.350 4.325 4.400 4.275 4.375 1,336,000 5,791,010 4.3346 3.318 3.299 3.356 3.261 3.337 1,751,548 3.3062 -1.14%
2003-08-06 0 4.400 4.350 4.400 4.350 4.450 1,774,000 7,762,350 4.3756 3.356 3.318 3.356 3.318 3.394 2,325,783 3.3375 0.00%
2003-08-05 0 4.400 4.400 4.425 4.375 4.475 1,792,000 7,889,550 4.4027 3.356 3.356 3.375 3.337 3.413 2,349,382 3.3581 -0.56%
2003-08-04 0 4.425 4.400 4.425 4.275 4.450 3,255,200 14,156,380 4.3489 3.375 3.356 3.375 3.261 3.394 4,267,694 3.3171 2.91%
2003-08-01 0 4.300 4.275 4.325 4.200 4.300 2,338,000 9,925,700 4.2454 3.280 3.261 3.299 3.204 3.280 3,065,209 3.2382 1.78%
2003-07-31 0 4.225 4.225 4.250 4.175 4.250 4,014,000 16,903,150 4.2110 3.223 3.223 3.242 3.184 3.242 5,262,510 3.2120 0.60%
2003-07-30 0 4.200 4.175 4.200 4.175 4.250 3,032,000 12,808,600 4.2245 3.204 3.184 3.204 3.184 3.242 3,975,070 3.2222 0.60%
2003-07-29 0 4.175 4.175 4.200 4.150 4.250 2,352,000 9,924,000 4.2194 3.184 3.184 3.204 3.165 3.242 3,083,563 3.2184 0.00%
2003-07-28 0 4.175 4.175 4.200 4.125 4.225 2,078,000 8,640,374 4.1580 3.184 3.184 3.204 3.146 3.223 2,724,339 3.1715 0.60%
2003-07-25 0 4.150 4.125 4.150 4.100 4.200 1,118,000 4,634,130 4.1450 3.165 3.146 3.165 3.127 3.204 1,465,741 3.1616 0.00%
2003-07-24 0 4.150 4.125 4.175 4.125 4.200 3,094,000 12,845,792 4.1518 3.165 3.146 3.184 3.146 3.204 4,056,354 3.1668 0.00%
2003-07-23 0 4.150 4.100 4.150 4.125 4.200 2,282,000 9,475,100 4.1521 3.165 3.127 3.165 3.146 3.204 2,991,791 3.1670 -1.19%
2003-07-22 0 4.200 4.175 4.200 4.175 4.225 2,588,000 10,844,850 4.1904 3.204 3.184 3.204 3.184 3.223 3,392,969 3.1963 -0.59%
2003-07-21 0 4.225 4.200 4.250 4.200 4.350 480,000 2,050,550 4.2720 3.223 3.204 3.242 3.204 3.318 629,299 3.2585 -2.31%
2003-07-18 0 4.325 4.275 4.325 4.150 4.350 950,000 4,062,350 4.2762 3.299 3.261 3.299 3.165 3.318 1,245,487 3.2617 1.17%
2003-07-17 0 4.275 4.200 4.275 4.200 4.425 1,724,000 7,409,250 4.2977 3.261 3.204 3.261 3.204 3.375 2,260,231 3.2781 -4.47%
2003-07-16 0 4.475 4.450 4.475 4.325 4.500 7,868,000 35,038,500 4.4533 3.413 3.394 3.413 3.299 3.432 10,315,254 3.3968 2.87%
2003-07-15 0 4.350 4.325 4.350 4.200 4.400 11,910,800 51,213,780 4.2998 3.318 3.299 3.318 3.204 3.356 15,615,521 3.2797 4.82%
2003-07-14 0 4.150 4.150 4.175 3.900 4.200 13,179,000 53,647,675 4.0707 3.165 3.165 3.184 2.975 3.204 17,278,181 3.1049 6.41%
2003-07-11 0 3.900 3.875 3.900 3.800 3.900 4,480,000 17,260,400 3.8528 2.975 2.956 2.975 2.898 2.975 5,873,454 2.9387 0.65%
2003-07-10 0 3.875 3.850 3.875 3.800 3.925 3,996,000 15,432,350 3.8619 2.956 2.937 2.956 2.898 2.994 5,238,911 2.9457 0.65%
2003-07-09 0 3.850 3.850 3.875 3.850 3.975 1,390,000 5,390,500 3.8781 2.937 2.937 2.956 2.937 3.032 1,822,344 2.9580 -3.14%
2003-07-08 0 3.975 3.950 4.000 3.975 4.025 1,000,000 3,996,650 3.9967 3.032 3.013 3.051 3.032 3.070 1,311,039 3.0485 0.63%
2003-07-07 0 3.950 3.950 3.975 3.950 4.000 1,324,000 5,260,200 3.9730 3.013 3.013 3.032 3.013 3.051 1,735,815 3.0304 -0.63%
2003-07-04 0 3.975 3.950 3.975 3.850 4.050 6,078,000 23,950,550 3.9405 3.032 3.013 3.032 2.937 3.089 7,968,494 3.0057 3.25%
2003-07-03 0 3.850 3.825 3.850 3.750 3.850 1,692,000 6,418,650 3.7935 2.937 2.918 2.937 2.860 2.937 2,218,278 2.8935 4.05%
2003-07-02 0 3.700 3.700 3.725 3.700 3.750 1,696,000 6,302,950 3.7164 2.822 2.822 2.841 2.822 2.860 2,223,522 2.8347 -1.33%
2003-06-30 0 3.750 3.725 3.750 3.725 3.850 1,348,000 5,053,050 3.7486 2.860 2.841 2.860 2.841 2.937 1,767,280 2.8592 -1.32%
2003-06-27 0 3.800 3.775 3.800 3.800 3.950 1,684,000 6,483,600 3.8501 2.898 2.879 2.898 2.898 3.013 2,207,789 2.9367 -1.94%
2003-06-26 0 3.875 3.875 3.925 3.875 3.975 254,000 987,900 3.8894 2.956 2.956 2.994 2.956 3.032 333,004 2.9666 -2.52%
2003-06-25 0 3.975 3.925 3.975 3.850 3.975 1,576,000 6,169,600 3.9147 3.032 2.994 3.032 2.937 3.032 2,066,197 2.9860 2.58%
2003-06-24 0 3.875 3.850 3.875 3.725 3.875 1,950,000 7,459,700 3.8255 2.956 2.937 2.956 2.841 2.956 2,556,526 2.9179 3.33%
2003-06-23 0 3.750 3.750 3.775 3.725 3.800 987,000 3,705,150 3.7540 2.860 2.860 2.879 2.841 2.898 1,293,995 2.8633 0.00%
2003-06-20 0 3.750 3.750 3.775 3.750 3.775 562,000 2,114,200 3.7619 2.860 2.860 2.879 2.860 2.879 736,804 2.8694 -1.32%
2003-06-19 0 3.800 3.775 3.800 3.775 3.825 1,484,500 5,647,775 3.8045 2.898 2.879 2.898 2.879 2.918 1,946,237 2.9019 2.01%
2003-06-18 0 3.725 3.725 3.775 3.700 3.850 2,248,000 8,437,600 3.7534 2.841 2.841 2.879 2.822 2.937 2,947,215 2.8629 -2.61%
2003-06-17 0 3.825 3.825 3.850 3.825 3.925 968,000 3,767,900 3.8925 2.918 2.918 2.937 2.918 2.994 1,269,086 2.9690 -1.29%
2003-06-16 0 3.875 3.850 3.875 3.850 4.050 1,188,000 4,629,100 3.8965 2.956 2.937 2.956 2.937 3.089 1,557,514 2.9721 -3.73%
2003-06-13 0 4.025 4.000 4.050 3.775 4.050 4,724,000 18,691,850 3.9568 3.070 3.051 3.089 2.879 3.089 6,193,347 3.0181 8.05%
2003-06-12 0 3.725 3.700 3.750 3.700 3.775 3,257,000 12,159,175 3.7332 2.841 2.822 2.860 2.822 2.879 4,270,053 2.8475 0.00%
2003-06-11 0 3.725 3.725 3.750 3.725 3.900 1,480,000 5,611,150 3.7913 2.841 2.841 2.860 2.841 2.975 1,940,337 2.8918 -2.61%
2003-06-10 0 3.825 3.800 3.825 3.800 3.975 2,124,000 8,214,650 3.8675 2.918 2.898 2.918 2.898 3.032 2,784,646 2.9500 -4.37%
2003-06-09 0 4.000 3.900 4.000 3.875 4.000 1,172,000 4,612,100 3.9352 3.051 2.975 3.051 2.956 3.051 1,536,538 3.0016 2.56%
2003-06-06 0 3.900 3.850 3.900 3.850 3.900 2,882,000 11,176,400 3.8780 2.975 2.937 2.975 2.937 2.975 3,778,414 2.9580 0.00%
2003-06-05 0 3.900 3.875 3.900 3.875 4.000 4,500,000 17,672,200 3.9272 2.975 2.956 2.975 2.956 3.051 5,899,675 2.9955 -2.50%
2003-06-03 0 4.000 3.950 4.000 3.950 4.025 4,796,000 19,092,350 3.9809 3.051 3.013 3.051 3.013 3.070 6,287,742 3.0364 0.63%
2003-06-02 0 3.975 3.975 4.000 3.950 4.000 784,000 3,101,150 3.9555 3.032 3.032 3.051 3.013 3.051 1,027,854 3.0171 0.63%
2003-05-30 0 3.950 3.925 3.975 3.850 3.975 1,150,000 4,508,400 3.9203 3.013 2.994 3.032 2.937 3.032 1,507,695 2.9903 1.28%
2003-05-29 0 3.900 3.850 3.900 3.850 3.900 1,588,000 6,127,000 3.8583 2.975 2.937 2.975 2.937 2.975 2,081,930 2.9429 0.00%
2003-05-28 0 3.900 3.875 3.925 3.900 3.900 40,000 156,000 3.9000 2.975 2.956 2.994 2.975 2.975 52,442 2.9747 -1.27%
2003-05-27 0 3.950 3.875 3.950 3.900 3.950 2,318,000 9,053,650 3.9058 3.013 2.956 3.013 2.975 3.013 3,038,988 2.9792 0.64%
2003-05-26 0 3.925 3.925 3.950 3.925 4.050 813,000 3,234,800 3.9788 2.994 2.994 3.013 2.994 3.089 1,065,875 3.0349 0.64%
2003-05-23 0 3.900 3.850 3.950 3.825 3.975 1,284,000 4,967,750 3.8690 2.975 2.937 3.013 2.918 3.032 1,683,374 2.9511 -1.27%
2003-05-22 0 3.950 3.950 3.975 3.850 3.975 4,962,000 19,408,300 3.9114 3.013 3.013 3.032 2.937 3.032 6,505,375 2.9834 3.27%
2003-05-21 0 3.825 3.825 3.850 3.650 3.825 1,956,000 7,327,150 3.7460 2.918 2.918 2.937 2.784 2.918 2,564,392 2.8573 4.08%
2003-05-20 0 3.675 3.650 3.675 3.550 3.700 1,020,000 3,690,050 3.6177 2.803 2.784 2.803 2.708 2.822 1,337,260 2.7594 4.26%
2003-05-19 0 3.525 3.525 3.550 3.400 3.575 794,000 2,815,400 3.5458 2.689 2.689 2.708 2.593 2.727 1,040,965 2.7046 1.44%
2003-05-16 0 3.475 3.475 3.550 3.425 3.600 1,403,000 4,907,375 3.4978 2.651 2.651 2.708 2.612 2.746 1,839,387 2.6679 -3.47%
2003-05-15 0 3.600 3.525 3.600 3.550 3.600 228,000 813,330 3.5672 2.746 2.689 2.746 2.708 2.746 298,917 2.7209 1.84%
2003-05-14 0 3.550 3.550 3.575 3.550 3.625 3,318,000 11,916,200 3.5914 2.696 2.696 2.715 2.696 2.753 4,368,485 2.7278 0.00%
2003-05-13 0 3.550 3.525 3.550 3.500 3.600 3,998,000 14,197,600 3.5512 2.696 2.677 2.696 2.658 2.734 5,263,775 2.6972 0.00%
2003-05-12 0 3.550 3.550 3.575 3.525 3.750 1,324,000 4,747,400 3.5856 2.696 2.696 2.715 2.677 2.848 1,743,181 2.7234 -4.05%
2003-05-09 0 3.700 3.675 3.700 3.650 3.800 1,480,000 5,488,100 3.7082 2.810 2.791 2.810 2.772 2.886 1,948,571 2.8165 -1.99%
2003-05-07 0 3.775 3.750 3.775 3.775 3.800 362,000 1,368,800 3.7812 2.867 2.848 2.867 2.867 2.886 476,610 2.8720 0.00%
2003-05-06 0 3.775 3.750 3.775 3.750 3.800 334,000 1,261,300 3.7763 2.867 2.848 2.867 2.848 2.886 439,745 2.8683 0.00%
2003-05-05 0 3.775 3.775 3.875 3.775 3.875 1,436,000 5,531,050 3.8517 2.867 2.867 2.943 2.867 2.943 1,890,640 2.9255 0.00%
2003-05-02 0 3.775 3.775 3.800 3.775 3.850 88,000 333,700 3.7920 2.867 2.867 2.886 2.867 2.924 115,861 2.8802 -1.31%
2003-04-30 0 3.825 3.800 3.850 3.725 3.825 638,000 2,409,050 3.7759 2.905 2.886 2.924 2.829 2.905 839,992 2.8679 2.00%
2003-04-29 0 3.750 3.750 3.775 3.700 3.775 927,000 3,482,575 3.7568 2.848 2.848 2.867 2.810 2.867 1,220,490 2.8534 2.74%
2003-04-28 0 3.650 3.650 3.675 3.650 3.750 3,284,000 12,124,200 3.6919 2.772 2.772 2.791 2.772 2.848 4,323,721 2.8041 -3.95%
2003-04-25 0 3.800 3.750 3.800 3.700 3.800 880,000 3,299,400 3.7493 2.886 2.848 2.886 2.810 2.886 1,158,610 2.8477 1.33%
2003-04-24 0 3.750 3.725 3.800 3.700 3.800 1,738,000 6,474,650 3.7253 2.848 2.829 2.886 2.810 2.886 2,288,254 2.8295 -3.23%
2003-04-23 0 3.875 3.750 3.875 3.850 3.900 238,000 922,300 3.8752 2.943 2.848 2.943 2.924 2.962 313,351 2.9433 0.00%
2003-04-22 0 3.875 3.875 3.925 3.850 3.925 624,000 2,424,050 3.8847 2.943 2.943 2.981 2.924 2.981 821,560 2.9505 -1.27%
2003-04-17 0 3.925 3.900 3.950 3.850 3.925 372,000 1,449,300 3.8960 2.981 2.962 3.000 2.924 2.981 489,776 2.9591 1.29%
2003-04-16 0 3.875 3.875 3.900 3.875 3.900 146,000 569,000 3.8973 2.943 2.943 2.962 2.943 2.962 192,224 2.9601 -0.64%
2003-04-15 0 3.900 3.900 3.925 3.900 3.925 184,000 717,800 3.9011 2.962 2.962 2.981 2.962 2.981 242,255 2.9630 0.00%
2003-04-14 0 3.900 3.900 3.925 3.850 3.900 274,000 1,067,450 3.8958 2.962 2.962 2.981 2.924 2.962 360,749 2.9590 0.00%
2003-04-11 0 3.900 3.900 3.925 3.875 3.975 458,000 1,784,400 3.8961 2.962 2.962 2.981 2.943 3.019 603,004 2.9592 0.00%
2003-04-10 0 3.900 3.900 3.925 3.900 3.925 564,000 2,202,200 3.9046 2.962 2.962 2.981 2.962 2.981 742,563 2.9657 1.30%
2003-04-09 0 3.850 3.850 3.875 3.850 3.900 398,000 1,545,150 3.8823 2.924 2.924 2.943 2.924 2.962 524,008 2.9487 -1.91%
2003-04-08 0 3.925 3.900 3.950 3.900 3.925 396,000 1,548,600 3.9106 2.981 2.962 3.000 2.962 2.981 521,374 2.9702 0.64%
2003-04-07 0 3.900 3.900 3.925 3.850 3.950 786,000 3,050,800 3.8814 2.962 2.962 2.981 2.924 3.000 1,034,849 2.9481 0.00%
2003-04-04 0 3.900 3.900 3.925 3.900 3.925 588,000 2,291,912 3.8978 2.962 2.962 2.981 2.962 2.981 774,162 2.9605 0.00%
2003-04-03 0 3.900 3.875 3.900 3.850 4.000 1,682,000 6,553,056 3.8960 2.962 2.943 2.962 2.924 3.038 2,214,524 2.9591 -1.27%
2003-04-02 0 3.950 3.925 3.975 3.875 3.950 280,000 1,096,712 3.9168 3.000 2.981 3.019 2.943 3.000 368,649 2.9750 2.60%
2003-04-01 0 3.850 3.850 3.900 3.825 4.050 692,000 2,713,808 3.9217 2.924 2.924 2.962 2.905 3.076 911,089 2.9786 -3.75%
2003-03-31 0 4.000 3.950 4.000 3.875 4.000 258,000 1,017,920 3.9454 3.038 3.000 3.038 2.943 3.038 339,683 2.9967 0.00%
2003-03-28 0 4.000 4.000 4.025 3.950 4.025 656,000 2,616,100 3.9880 3.038 3.038 3.057 3.000 3.057 863,691 3.0290 0.63%
2003-03-27 0 3.975 3.975 4.000 3.900 4.100 1,414,000 5,621,650 3.9757 3.019 3.019 3.038 2.962 3.114 1,861,675 3.0197 1.92%
2003-03-26 0 3.900 3.900 3.925 3.850 3.925 618,000 2,411,150 3.9015 2.962 2.962 2.981 2.924 2.981 813,660 2.9633 -0.64%
2003-03-25 0 3.925 3.925 3.950 3.900 4.075 1,222,000 4,885,960 3.9983 2.981 2.981 3.000 2.962 3.095 1,608,888 3.0369 -4.27%
2003-03-24 0 4.100 4.075 4.100 4.000 4.125 1,920,000 7,818,150 4.0720 3.114 3.095 3.114 3.038 3.133 2,527,876 3.0928 2.50%
2003-03-21 0 4.000 4.000 4.025 3.950 4.025 890,000 3,533,300 3.9700 3.038 3.038 3.057 3.000 3.057 1,171,776 3.0153 0.63%
2003-03-20 0 3.975 3.950 4.025 3.950 4.050 886,000 3,512,700 3.9647 3.019 3.000 3.057 3.000 3.076 1,166,509 3.0113 -2.45%
2003-03-19 0 4.075 3.975 4.075 3.975 4.125 610,000 2,476,150 4.0593 3.095 3.019 3.095 3.019 3.133 803,127 3.0831 0.62%
2003-03-18 0 4.050 4.025 4.050 3.825 4.050 2,244,000 8,839,600 3.9392 3.076 3.057 3.076 2.905 3.076 2,954,455 2.9920 6.58%
2003-03-17 0 3.800 3.775 3.825 3.725 3.825 692,000 2,615,050 3.7790 2.886 2.867 2.905 2.829 2.905 911,089 2.8702 -0.65%
2003-03-14 0 3.825 3.800 3.850 3.800 3.925 630,000 2,427,000 3.8524 2.905 2.886 2.924 2.886 2.981 829,459 2.9260 -0.65%
2003-03-13 0 3.850 3.825 3.850 3.725 3.850 3,486,000 13,182,950 3.7817 2.924 2.905 2.924 2.829 2.924 4,589,674 2.8723 0.65%
2003-03-12 0 3.825 3.825 3.850 3.775 3.850 2,108,000 8,050,950 3.8192 2.905 2.905 2.924 2.867 2.924 2,775,397 2.9008 0.00%
2003-03-11 0 3.825 3.825 3.850 3.825 3.900 5,162,000 19,924,350 3.8598 2.905 2.905 2.924 2.905 2.962 6,796,299 2.9316 -2.55%
2003-03-10 0 3.925 3.925 3.975 3.900 3.975 1,378,000 5,406,182 3.9232 2.981 2.981 3.019 2.962 3.019 1,814,277 2.9798 0.00%
2003-03-07 0 3.925 3.925 3.975 3.675 3.975 3,664,000 14,118,150 3.8532 2.981 2.981 3.019 2.791 3.019 4,824,030 2.9266 1.95%
2003-03-06 0 3.850 3.825 3.875 3.825 4.150 2,022,000 8,002,800 3.9579 2.924 2.905 2.943 2.905 3.152 2,662,169 3.0061 -8.33%
2003-03-05 0 4.200 4.175 4.200 4.100 4.250 1,236,000 5,170,100 4.1829 3.190 3.171 3.190 3.114 3.228 1,627,320 3.1771 -2.33%
2003-03-04 0 4.300 4.200 4.300 4.300 4.325 74,000 318,700 4.3068 3.266 3.190 3.266 3.266 3.285 97,429 3.2711 0.00%
2003-03-03 0 4.300 4.225 4.300 4.275 4.325 7,848,000 33,741,150 4.2993 3.266 3.209 3.266 3.247 3.285 10,332,692 3.2655 1.18%
2003-02-28 0 4.250 4.250 4.275 4.250 4.300 1,242,000 5,285,000 4.2552 3.228 3.228 3.247 3.228 3.266 1,635,220 3.2320 -1.16%
2003-02-27 0 4.300 4.275 4.325 4.200 4.300 1,362,000 5,826,050 4.2776 3.266 3.247 3.285 3.190 3.266 1,793,212 3.2489 2.38%
2003-02-26 0 4.200 4.200 4.225 4.175 4.225 783,000 3,289,075 4.2006 3.190 3.190 3.209 3.171 3.209 1,030,899 3.1905 0.00%
2003-02-25 0 4.200 4.175 4.200 4.150 4.300 898,000 3,783,750 4.2135 3.190 3.171 3.190 3.152 3.266 1,182,309 3.2003 -0.59%
2003-02-24 0 4.225 4.225 4.250 4.150 4.250 962,000 4,044,050 4.2038 3.209 3.209 3.228 3.152 3.228 1,266,571 3.1929 3.05%
2003-02-21 0 4.100 4.100 4.125 4.100 4.150 262,000 1,078,100 4.1149 3.114 3.114 3.133 3.114 3.152 344,950 3.1254 -1.20%
2003-02-20 0 4.150 4.125 4.150 4.125 4.200 598,000 2,482,750 4.1518 3.152 3.133 3.152 3.133 3.190 787,328 3.1534 -1.19%
2003-02-19 0 4.200 4.150 4.200 4.150 4.200 582,000 2,431,250 4.1774 3.190 3.152 3.190 3.152 3.190 766,262 3.1729 0.00%
2003-02-18 0 4.200 4.125 4.200 4.100 4.225 834,000 3,440,350 4.1251 3.190 3.133 3.190 3.114 3.209 1,098,046 3.1332 1.82%
2003-02-17 0 4.125 4.100 4.125 4.075 4.150 2,550,000 10,473,100 4.1071 3.133 3.114 3.133 3.095 3.152 3,357,335 3.1195 0.61%
2003-02-14 0 4.100 4.075 4.100 4.050 4.200 2,530,000 10,399,350 4.1104 3.114 3.095 3.114 3.076 3.190 3,331,003 3.1220 -1.80%
2003-02-13 0 4.175 4.150 4.175 4.125 4.325 2,594,000 10,913,500 4.2072 3.171 3.152 3.171 3.133 3.285 3,415,265 3.1955 -2.91%
2003-02-12 0 4.300 4.275 4.325 4.250 4.325 2,102,000 9,014,550 4.2886 3.266 3.247 3.285 3.228 3.285 2,767,497 3.2573 -0.58%
2003-02-11 0 4.325 4.325 4.350 4.300 4.375 848,000 3,658,550 4.3143 3.285 3.285 3.304 3.266 3.323 1,116,478 3.2769 -0.57%
2003-02-10 0 4.350 4.350 4.400 4.325 4.425 1,478,000 6,439,550 4.3569 3.304 3.304 3.342 3.285 3.361 1,945,938 3.3092 -1.14%
2003-02-07 0 4.400 4.400 4.425 4.375 4.425 4,794,000 21,058,054 4.3926 3.342 3.342 3.361 3.323 3.361 6,311,790 3.3363 0.57%
2003-02-06 0 4.375 4.375 4.400 4.350 4.425 4,120,000 18,031,000 4.3765 3.323 3.323 3.342 3.304 3.361 5,424,400 3.3241 1.74%
2003-02-05 0 4.300 4.300 4.325 4.300 4.475 3,140,000 13,775,000 4.3869 3.266 3.266 3.285 3.266 3.399 4,134,130 3.3320 -3.37%
2003-02-04 0 4.450 4.450 4.475 4.450 4.500 1,862,000 8,296,650 4.4558 3.380 3.380 3.399 3.380 3.418 2,451,513 3.3843 0.56%
2003-01-30 0 4.425 4.400 4.425 4.275 4.450 2,870,000 12,535,550 4.3678 3.361 3.342 3.361 3.247 3.380 3,778,648 3.3175 0.57%
2003-01-29 0 4.400 4.375 4.400 4.250 4.400 1,236,600 5,354,170 4.3298 3.342 3.323 3.342 3.228 3.342 1,628,110 3.2886 3.53%
2003-01-28 0 4.250 4.250 4.275 4.200 4.300 1,684,000 7,176,000 4.2613 3.228 3.228 3.247 3.190 3.266 2,217,158 3.2366 1.19%
2003-01-27 0 4.200 4.200 4.225 4.200 4.350 1,792,000 7,551,050 4.2138 3.190 3.190 3.209 3.190 3.304 2,359,351 3.2005 -5.08%
2003-01-24 0 4.425 4.425 4.450 4.400 4.450 1,924,000 8,516,950 4.4267 3.361 3.361 3.380 3.342 3.380 2,533,142 3.3622 0.57%
2003-01-23 0 4.400 4.400 4.425 4.400 4.425 1,608,000 7,093,100 4.4111 3.342 3.342 3.361 3.342 3.361 2,117,096 3.3504 -0.56%
2003-01-22 0 4.425 4.400 4.425 4.375 4.450 1,318,000 5,805,650 4.4049 3.361 3.342 3.361 3.323 3.380 1,735,281 3.3457 -0.56%
2003-01-21 0 4.450 4.425 4.450 4.250 4.450 2,857,000 12,576,900 4.4021 3.380 3.361 3.380 3.228 3.380 3,761,532 3.3436 4.71%
2003-01-20 0 4.250 4.250 4.275 4.250 4.325 318,000 1,356,200 4.2648 3.228 3.228 3.247 3.228 3.285 418,679 3.2392 -1.16%
2003-01-17 0 4.300 4.275 4.300 4.225 4.300 272,000 1,159,850 4.2642 3.266 3.247 3.266 3.209 3.266 358,116 3.2388 0.58%
2003-01-16 0 4.275 4.250 4.275 4.225 4.425 2,240,000 9,594,700 4.2833 3.247 3.228 3.247 3.209 3.361 2,949,188 3.2533 -3.93%
2003-01-15 0 4.450 4.425 4.450 4.400 4.500 4,638,000 20,615,800 4.4450 3.380 3.361 3.380 3.342 3.418 6,106,400 3.3761 0.00%
2003-01-14 0 4.450 4.400 4.450 4.300 4.500 5,762,000 25,478,150 4.4218 3.380 3.342 3.380 3.266 3.418 7,586,260 3.3585 4.71%
2003-01-13 0 4.250 4.225 4.250 4.150 4.250 1,254,000 5,259,050 4.1938 3.228 3.209 3.228 3.152 3.228 1,651,019 3.1853 1.19%
2003-01-10 0 4.200 4.175 4.225 4.175 4.275 966,000 4,057,450 4.2003 3.190 3.171 3.209 3.171 3.247 1,271,837 3.1902 -1.75%
2003-01-09 0 4.275 4.200 4.275 4.150 4.275 2,486,000 10,436,200 4.1980 3.247 3.190 3.247 3.152 3.247 3,273,072 3.1885 2.40%
2003-01-08 0 4.175 4.150 4.200 4.100 4.275 5,098,000 21,349,150 4.1878 3.171 3.152 3.190 3.114 3.247 6,712,037 3.1807 1.83%
2003-01-07 0 4.100 4.075 4.100 3.950 4.125 7,276,000 29,421,570 4.0436 3.114 3.095 3.114 3.000 3.133 9,579,596 3.0713 5.81%
2003-01-06 0 3.875 3.850 3.875 3.825 3.950 714,000 2,753,550 3.8565 2.943 2.924 2.943 2.905 3.000 940,054 2.9291 -0.64%
2003-01-03 0 3.900 3.875 3.900 3.900 3.975 234,000 921,150 3.9365 2.962 2.943 2.962 2.962 3.019 308,085 2.9899 0.00%
2003-01-02 0 3.900 3.850 3.900 3.850 3.900 164,000 638,100 3.8909 2.962 2.924 2.962 2.924 2.962 215,923 2.9552 -1.89%
2002-12-31 0 3.975 3.875 4.000 3.875 4.025 274,000 1,076,900 3.9303 3.019 2.943 3.038 2.943 3.057 360,749 2.9852 1.92%
2002-12-30 0 3.900 3.900 3.925 3.900 4.025 860,000 3,407,900 3.9627 2.962 2.962 2.981 2.962 3.057 1,132,278 3.0098 -1.89%
2002-12-27 0 3.975 3.950 4.000 3.975 4.075 1,044,000 4,212,650 4.0351 3.019 3.000 3.038 3.019 3.095 1,374,532 3.0648 -1.24%
2002-12-24 0 4.025 4.000 4.025 3.925 4.050 2,338,000 9,329,850 3.9905 3.057 3.038 3.057 2.981 3.076 3,078,215 3.0309 2.55%
2002-12-23 0 3.925 3.925 3.950 3.850 3.975 1,454,000 5,700,600 3.9206 2.981 2.981 3.000 2.924 3.019 1,914,339 2.9778 1.95%
2002-12-20 0 3.850 3.850 3.900 3.775 3.875 994,000 3,810,900 3.8339 2.924 2.924 2.962 2.867 2.943 1,308,702 2.9120 1.32%
2002-12-19 0 3.800 3.800 3.825 3.775 3.825 688,000 2,614,400 3.8000 2.886 2.886 2.905 2.867 2.905 905,822 2.8862 0.66%
2002-12-18 0 3.775 3.750 3.775 3.700 3.800 1,223,875 4,594,850 3.7543 2.867 2.848 2.867 2.810 2.886 1,611,356 2.8515 2.03%
2002-12-17 0 3.700 3.675 3.700 3.675 3.750 1,372,000 5,077,850 3.7011 2.810 2.791 2.810 2.791 2.848 1,806,378 2.8111 -1.33%
2002-12-16 0 3.750 3.725 3.750 3.725 3.800 544,000 2,034,030 3.7390 2.848 2.829 2.848 2.829 2.886 716,231 2.8399 0.00%
2002-12-13 0 3.750 3.750 3.800 3.750 3.800 176,000 661,400 3.7580 2.848 2.848 2.886 2.848 2.886 231,722 2.8543 -1.32%
2002-12-12 0 3.800 3.725 3.800 3.700 3.800 787,372 2,947,424 3.7434 2.886 2.829 2.886 2.810 2.886 1,036,656 2.8432 2.01%
2002-12-11 0 3.725 3.725 3.750 3.675 3.725 354,628 1,314,811 3.7076 2.829 2.829 2.848 2.791 2.829 466,904 2.8160 -0.67%
2002-12-10 0 3.750 3.725 3.800 3.725 3.825 190,000 719,400 3.7863 2.848 2.829 2.886 2.829 2.905 250,154 2.8758 -0.66%
2002-12-09 0 3.775 3.750 3.775 3.700 3.775 378,000 1,417,200 3.7492 2.867 2.848 2.867 2.810 2.867 497,676 2.8476 -0.66%
2002-12-06 0 3.800 3.750 3.800 3.700 3.800 372,000 1,402,250 3.7695 2.886 2.848 2.886 2.810 2.886 489,776 2.8630 0.00%
2002-12-05 0 3.800 3.725 3.800 3.775 3.850 224,628 853,536 3.7998 2.886 2.829 2.886 2.867 2.924 295,746 2.8860 0.00%
2002-12-04 0 3.800 3.775 3.800 3.775 3.825 846,000 3,212,650 3.7975 2.886 2.867 2.886 2.867 2.905 1,113,845 2.8843 -0.65%
2002-12-03 0 3.825 3.800 3.825 3.725 3.850 2,340,000 8,917,300 3.8108 2.905 2.886 2.905 2.829 2.924 3,080,849 2.8944 0.66%
2002-12-02 0 3.800 3.775 3.800 3.650 3.800 1,574,628 5,952,227 3.7801 2.886 2.867 2.886 2.772 2.886 2,073,158 2.8711 0.66%
2002-11-29 0 3.775 3.725 3.775 - - 0 0 - 2.867 2.829 2.867 - - 0 - -0.66%
2002-11-28 0 3.800 3.800 3.825 3.775 3.800 3,528,000 13,397,500 3.7975 2.886 2.886 2.905 2.867 2.886 4,644,972 2.8843 1.33%
2002-11-27 0 3.750 3.725 3.750 3.750 3.800 458,000 1,731,000 3.7795 2.848 2.829 2.848 2.848 2.886 603,004 2.8706 -1.32%
2002-11-26 0 3.800 3.750 3.800 3.750 3.850 1,014,000 3,823,900 3.7711 2.886 2.848 2.886 2.848 2.924 1,335,034 2.8643 -0.65%
2002-11-25 0 3.825 3.800 3.825 3.800 3.850 1,382,000 5,285,300 3.8244 2.905 2.886 2.905 2.886 2.924 1,819,544 2.9047 0.00%
2002-11-22 0 3.825 3.800 3.825 3.775 3.850 974,000 3,716,250 3.8155 2.905 2.886 2.905 2.867 2.924 1,282,370 2.8980 -0.65%
2002-11-21 0 3.850 3.825 3.850 3.775 3.875 1,740,000 6,677,100 3.8374 2.924 2.905 2.924 2.867 2.943 2,290,887 2.9146 2.67%
2002-11-20 0 3.750 3.725 3.750 3.725 3.750 56,000 209,500 3.7411 2.848 2.829 2.848 2.829 2.848 73,730 2.8415 -0.66%
2002-11-19 0 3.775 3.725 3.775 3.725 3.800 1,234,000 4,670,800 3.7851 2.867 2.829 2.867 2.829 2.886 1,624,687 2.8749 0.67%
2002-11-18 0 3.750 3.750 3.775 3.700 3.775 552,000 2,066,450 3.7436 2.848 2.848 2.867 2.810 2.867 726,764 2.8434 -0.66%
2002-11-15 0 3.775 3.750 3.775 3.725 3.800 670,000 2,518,200 3.7585 2.867 2.848 2.867 2.829 2.886 882,123 2.8547 1.34%
2002-11-14 0 3.725 3.725 3.750 3.700 3.725 374,000 1,388,900 3.7136 2.829 2.829 2.848 2.810 2.829 492,409 2.8206 0.00%
2002-11-13 0 3.725 3.700 3.725 3.650 3.725 1,313,000 4,852,275 3.6956 2.829 2.810 2.829 2.772 2.829 1,728,698 2.8069 -1.97%
2002-11-12 0 3.800 3.750 3.800 3.725 3.800 154,000 581,500 3.7760 2.886 2.848 2.886 2.829 2.886 202,757 2.8680 2.01%
2002-11-11 0 3.725 3.725 3.750 3.700 3.775 198,000 737,150 3.7230 2.829 2.829 2.848 2.810 2.867 260,687 2.8277 -1.97%
2002-11-08 0 3.800 3.775 3.800 3.700 3.800 274,000 1,032,200 3.7672 2.886 2.867 2.886 2.810 2.886 360,749 2.8613 2.70%
2002-11-07 0 3.700 3.700 3.725 3.700 3.800 970,000 3,641,750 3.7544 2.810 2.810 2.829 2.810 2.886 1,277,104 2.8516 -1.33%
2002-11-06 0 3.750 3.750 3.800 3.750 3.925 1,382,000 5,269,200 3.8127 2.848 2.848 2.886 2.848 2.981 1,819,544 2.8959 -3.85%
2002-11-05 0 3.900 3.825 3.900 3.825 3.900 3,690,000 14,310,550 3.8782 2.962 2.905 2.962 2.905 2.962 4,858,261 2.9456 0.65%
2002-11-04 0 3.875 3.850 3.875 3.725 3.900 3,968,000 15,301,050 3.8561 2.943 2.924 2.943 2.829 2.962 5,224,277 2.9288 4.03%
2002-11-01 0 3.725 3.700 3.725 3.700 3.725 1,362,000 5,044,550 3.7038 2.829 2.810 2.829 2.810 2.829 1,793,212 2.8131 0.00%
2002-10-31 0 3.725 3.700 3.725 3.700 3.800 806,000 3,006,600 3.7303 2.829 2.810 2.829 2.810 2.886 1,061,181 2.8333 0.68%
2002-10-30 0 3.700 3.700 3.725 3.575 3.725 2,118,000 7,750,100 3.6592 2.810 2.810 2.829 2.715 2.829 2,788,563 2.7792 0.00%
2002-10-29 0 3.700 3.700 3.725 3.700 3.850 1,464,000 5,449,700 3.7225 2.810 2.810 2.829 2.810 2.924 1,927,505 2.8273 -4.52%
2002-10-28 0 3.875 3.875 3.900 3.550 3.900 3,542,000 13,369,550 3.7746 2.943 2.943 2.962 2.696 2.962 4,663,404 2.8669 8.39%
2002-10-25 0 3.575 3.550 3.600 3.575 3.700 1,374,000 4,995,550 3.6358 2.715 2.696 2.734 2.715 2.810 1,809,011 2.7615 -1.38%
2002-10-24 0 3.625 3.625 3.650 3.450 3.650 2,316,000 8,235,600 3.5560 2.753 2.753 2.772 2.620 2.772 3,049,250 2.7009 4.32%
2002-10-23 0 3.475 3.400 3.475 3.350 3.525 2,621,000 8,994,250 3.4316 2.639 2.582 2.639 2.544 2.677 3,450,814 2.6064 2.21%
2002-10-22 0 3.400 3.400 3.425 3.375 3.500 614,000 2,110,850 3.4379 2.582 2.582 2.601 2.563 2.658 808,394 2.6112 0.00%
2002-10-21 0 3.400 3.375 3.400 3.400 3.550 644,000 2,218,250 3.4445 2.582 2.563 2.582 2.582 2.696 847,892 2.6162 -4.90%
2002-10-18 0 3.575 3.550 3.575 3.325 3.650 3,524,000 12,502,150 3.5477 2.715 2.696 2.715 2.525 2.772 4,639,705 2.6946 10.00%
2002-10-17 0 3.250 3.225 3.275 3.150 3.250 1,202,000 3,841,500 3.1959 2.468 2.449 2.487 2.393 2.468 1,582,556 2.4274 4.00%
2002-10-16 0 3.125 3.100 3.125 3.100 3.175 490,000 1,534,700 3.1320 2.374 2.355 2.374 2.355 2.412 645,135 2.3789 1.63%
2002-10-15 0 3.075 3.050 3.075 3.000 3.075 212,000 641,750 3.0271 2.336 2.317 2.336 2.279 2.336 279,120 2.2992 7.89%
2002-10-11 0 2.850 2.850 3.000 2.850 3.050 596,100 1,801,098 3.0215 2.165 2.165 2.279 2.165 2.317 784,826 2.2949 -6.56%
2002-10-10 0 3.050 2.975 3.050 3.000 3.075 1,510,000 4,563,450 3.0222 2.317 2.260 2.317 2.279 2.336 1,988,069 2.2954 -0.81%
2002-10-09 0 3.075 3.050 3.075 3.050 3.100 332,000 1,018,800 3.0687 2.336 2.317 2.336 2.317 2.355 437,112 2.3308 0.00%
2002-10-08 0 3.075 3.000 3.100 2.950 3.075 2,647,000 7,984,700 3.0165 2.336 2.279 2.355 2.241 2.336 3,485,045 2.2911 0.82%
2002-10-07 0 3.050 3.050 3.075 3.025 3.075 182,000 554,400 3.0462 2.317 2.317 2.336 2.298 2.336 239,622 2.3136 -0.81%
2002-10-04 0 3.075 3.050 3.075 3.050 3.075 240,000 737,500 3.0729 2.336 2.317 2.336 2.317 2.336 315,984 2.3340 -0.81%
2002-10-03 0 3.100 3.075 3.100 3.025 3.100 656,000 2,017,650 3.0757 2.355 2.336 2.355 2.298 2.355 863,691 2.3361 0.81%
2002-10-02 0 3.075 3.075 3.100 3.075 3.200 290,000 896,650 3.0919 2.336 2.336 2.355 2.336 2.430 381,815 2.3484 0.00%
2002-09-30 0 3.075 3.100 3.150 3.000 3.100 444,671 1,358,146 3.0543 2.336 2.355 2.393 2.279 2.355 585,455 2.3198 -0.81%
2002-09-27 0 3.100 3.100 3.125 3.025 3.100 250,000 770,950 3.0838 2.355 2.355 2.374 2.298 2.355 329,150 2.3422 2.14%
2002-09-26 0 3.050 3.050 3.075 3.050 3.075 306,000 939,250 3.0694 2.305 2.305 2.324 2.305 2.324 404,871 2.3199 0.83%
2002-09-25 0 3.025 3.000 3.025 3.000 3.050 726,000 2,199,200 3.0292 2.286 2.267 2.286 2.267 2.305 960,577 2.2895 0.00%
2002-09-24 0 3.025 3.025 3.050 3.025 3.075 336,000 1,026,900 3.0563 2.286 2.286 2.305 2.286 2.324 444,565 2.3099 -1.63%
2002-09-23 0 3.075 3.050 3.075 3.050 3.075 916,000 2,815,100 3.0733 2.324 2.305 2.324 2.305 2.324 1,211,968 2.3228 -0.81%
2002-09-20 0 3.100 3.100 3.125 3.050 3.100 562,000 1,732,350 3.0825 2.343 2.343 2.362 2.305 2.343 743,587 2.3297 0.00%
2002-09-19 0 3.100 3.050 3.100 3.075 3.150 850,000 2,630,600 3.0948 2.343 2.305 2.343 2.324 2.381 1,124,643 2.3391 0.81%
2002-09-18 0 3.075 3.075 3.100 3.050 3.100 720,000 2,222,700 3.0871 2.324 2.324 2.343 2.305 2.343 952,639 2.3332 -3.15%
2002-09-17 0 3.175 3.125 3.200 3.125 3.200 386,000 1,216,400 3.1513 2.400 2.362 2.419 2.362 2.419 510,720 2.3817 2.42%
2002-09-16 0 3.100 3.075 3.125 3.000 3.150 1,292,000 4,018,500 3.1103 2.343 2.324 2.362 2.267 2.381 1,709,457 2.3507 -1.59%
2002-09-13 0 3.150 3.100 3.150 3.100 3.175 400,000 1,258,800 3.1470 2.381 2.343 2.381 2.343 2.400 529,244 2.3785 -3.08%
2002-09-12 0 3.250 3.225 3.275 3.200 3.275 316,000 1,020,650 3.2299 2.456 2.437 2.475 2.419 2.475 418,102 2.4411 1.56%
2002-09-11 0 3.200 3.200 3.225 3.150 3.300 336,000 1,065,550 3.1713 2.419 2.419 2.437 2.381 2.494 444,565 2.3968 1.59%
2002-09-10 0 3.150 3.150 3.200 3.125 3.225 2,755,000 8,686,800 3.1531 2.381 2.381 2.419 2.362 2.437 3,645,165 2.3831 -2.33%
2002-09-09 0 3.225 3.200 3.225 3.200 3.300 302,000 974,150 3.2257 2.437 2.419 2.437 2.419 2.494 399,579 2.4379 -1.53%
2002-09-06 0 3.275 3.250 3.300 3.150 3.275 3,024,000 9,724,350 3.2157 2.475 2.456 2.494 2.381 2.475 4,001,082 2.4304 2.34%
2002-09-05 0 3.200 3.175 3.200 3.175 3.250 2,088,000 6,683,000 3.2007 2.419 2.400 2.419 2.400 2.456 2,762,652 2.4191 0.00%
2002-09-04 0 3.200 3.200 3.225 3.200 3.225 312,000 999,400 3.2032 2.419 2.419 2.437 2.419 2.437 412,810 2.4210 -0.78%
2002-09-03 0 3.225 3.175 3.225 3.200 3.300 2,332,000 7,566,600 3.2447 2.437 2.400 2.437 2.419 2.494 3,085,490 2.4523 1.57%
2002-09-02 0 3.175 3.175 3.200 3.125 3.250 1,078,000 3,472,600 3.2213 2.400 2.400 2.419 2.362 2.456 1,426,312 2.4347 -1.55%
2002-08-30 0 3.225 3.200 3.250 3.175 3.275 742,000 2,397,250 3.2308 2.437 2.419 2.456 2.400 2.475 981,747 2.4418 0.00%
2002-08-29 0 3.225 3.225 3.275 3.200 3.325 2,188,000 7,158,100 3.2715 2.437 2.437 2.475 2.419 2.513 2,894,963 2.4726 0.78%
2002-08-28 0 3.200 3.200 3.250 3.150 3.300 1,344,000 4,347,200 3.2345 2.419 2.419 2.456 2.381 2.494 1,778,259 2.4446 -2.29%
2002-08-27 0 3.275 3.225 3.275 3.200 3.275 460,000 1,496,400 3.2530 2.475 2.437 2.475 2.419 2.475 608,630 2.4586 -1.50%
2002-08-26 0 3.325 3.300 3.325 3.100 3.350 1,475,000 4,822,450 3.2695 2.513 2.494 2.513 2.343 2.532 1,951,586 2.4710 7.26%
2002-08-23 0 3.100 3.100 3.125 3.100 3.225 1,544,000 4,866,100 3.1516 2.343 2.343 2.362 2.343 2.437 2,042,880 2.3820 -3.88%
2002-08-22 0 3.225 3.225 3.250 3.125 3.250 1,071,000 3,442,250 3.2141 2.437 2.437 2.456 2.362 2.456 1,417,050 2.4292 3.20%
2002-08-21 0 3.125 3.125 3.150 3.050 3.150 596,000 1,859,850 3.1206 2.362 2.362 2.381 2.305 2.381 788,573 2.3585 2.46%
2002-08-20 0 3.050 3.050 3.075 3.050 3.100 448,000 1,375,650 3.0706 2.305 2.305 2.324 2.305 2.343 592,753 2.3208 0.00%
2002-08-19 0 3.050 3.025 3.050 3.000 3.075 296,000 900,676 3.0428 2.305 2.286 2.305 2.267 2.324 391,640 2.2998 0.83%
2002-08-16 0 3.025 3.000 3.025 3.000 3.025 694,000 2,079,578 2.9965 2.286 2.267 2.286 2.267 2.286 918,238 2.2647 2.54%
2002-08-15 0 2.950 2.950 2.975 2.900 3.000 562,000 1,646,150 2.9291 2.230 2.230 2.248 2.192 2.267 743,587 2.2138 1.72%
2002-08-14 0 2.900 2.875 2.900 2.850 2.900 138,000 397,450 2.8801 2.192 2.173 2.192 2.154 2.192 182,589 2.1767 -0.85%
2002-08-13 0 2.925 2.925 2.975 2.900 3.000 760,000 2,251,450 2.9624 2.211 2.211 2.248 2.192 2.267 1,005,563 2.2390 -2.50%
2002-08-12 0 3.000 2.975 3.000 2.925 3.050 828,000 2,477,900 2.9926 2.267 2.248 2.267 2.211 2.305 1,095,534 2.2618 -2.44%
2002-08-09 0 3.075 3.050 3.075 2.975 3.125 1,690,000 5,178,900 3.0644 2.324 2.305 2.324 2.248 2.362 2,236,054 2.3161 4.24%
2002-08-08 0 2.950 2.950 2.975 2.825 2.950 1,592,000 4,612,072 2.8970 2.230 2.230 2.248 2.135 2.230 2,106,390 2.1896 3.51%
2002-08-07 0 2.850 2.825 2.850 2.825 2.950 3,332,000 9,621,600 2.8876 2.154 2.135 2.154 2.135 2.230 4,408,599 2.1825 3.64%
2002-08-06 0 2.750 2.725 2.750 2.600 2.750 4,362,000 11,643,000 2.6692 2.078 2.060 2.078 1.965 2.078 5,771,402 2.0174 3.77%
2002-08-05 0 2.650 2.650 2.675 2.625 3.000 5,541,000 15,210,325 2.7451 2.003 2.003 2.022 1.984 2.267 7,331,347 2.0747 -12.40%
2002-08-02 0 3.025 3.025 3.050 3.025 3.100 1,396,000 4,262,550 3.0534 2.286 2.286 2.305 2.286 2.343 1,847,060 2.3077 -3.97%
2002-08-01 0 3.150 3.150 3.175 3.150 3.250 1,753,000 5,591,125 3.1895 2.381 2.381 2.400 2.381 2.456 2,319,410 2.4106 -3.08%
2002-07-31 0 3.250 3.225 3.250 3.200 3.275 172,000 559,200 3.2512 2.456 2.437 2.456 2.419 2.475 227,575 2.4572 0.00%
2002-07-30 0 3.250 3.225 3.250 3.225 3.350 1,584,000 5,200,000 3.2828 2.456 2.437 2.456 2.437 2.532 2,095,805 2.4811 2.36%
2002-07-29 0 3.175 3.175 3.200 3.175 3.300 608,000 1,941,550 3.1933 2.400 2.400 2.419 2.400 2.494 804,450 2.4135 -1.55%
2002-07-26 0 3.225 3.200 3.225 3.000 3.450 1,506,000 4,823,500 3.2029 2.437 2.419 2.437 2.267 2.607 1,992,602 2.4207 -6.52%
2002-07-25 0 3.450 3.450 3.475 3.450 3.650 244,000 850,050 3.4838 2.607 2.607 2.626 2.607 2.759 322,839 2.6330 -3.50%
2002-07-24 0 3.575 3.500 3.575 3.500 3.575 650,000 2,306,850 3.5490 2.702 2.645 2.702 2.645 2.702 860,021 2.6823 -0.69%
2002-07-23 0 3.600 3.575 3.600 3.500 3.650 294,000 1,052,800 3.5810 2.721 2.702 2.721 2.645 2.759 388,994 2.7065 3.60%
2002-07-22 0 3.475 3.475 3.500 3.450 3.550 804,000 2,796,000 3.4776 2.626 2.626 2.645 2.607 2.683 1,063,780 2.6284 -3.47%
2002-07-19 0 3.600 3.600 3.625 3.550 3.600 174,000 625,550 3.5951 2.721 2.721 2.740 2.683 2.721 230,221 2.7172 -0.69%
2002-07-18 0 3.625 3.600 3.625 3.600 3.625 164,000 592,100 3.6104 2.740 2.721 2.740 2.721 2.740 216,990 2.7287 1.40%
2002-07-17 0 3.575 3.575 3.600 3.550 3.600 1,030,000 3,682,400 3.5751 2.702 2.702 2.721 2.683 2.721 1,362,802 2.7021 -2.05%
2002-07-16 0 3.650 3.625 3.650 3.550 3.700 810,000 2,915,700 3.5996 2.759 2.740 2.759 2.683 2.796 1,071,718 2.7206 -2.01%
2002-07-15 0 3.725 3.725 3.750 3.700 3.725 120,000 446,700 3.7225 2.815 2.815 2.834 2.796 2.815 158,773 2.8134 0.00%
2002-07-12 0 3.725 3.700 3.725 3.700 3.725 308,000 1,145,950 3.7206 2.815 2.796 2.815 2.796 2.815 407,518 2.8120 0.68%
2002-07-11 0 3.700 3.700 3.750 3.700 3.800 2,256,000 8,374,850 3.7123 2.796 2.796 2.834 2.796 2.872 2,984,934 2.8057 -0.67%
2002-07-10 0 3.725 3.725 3.750 3.725 4.025 5,052,000 19,107,600 3.7822 2.815 2.815 2.834 2.815 3.042 6,684,347 2.8586 -6.29%
2002-07-09 1 3.975 - - - - 0 0 - 3.004 - - - - 0 - 0.00%
2002-07-08 0 3.975 3.950 4.000 3.950 4.050 544,000 2,180,300 4.0079 3.004 2.985 3.023 2.985 3.061 719,771 3.0292 -1.85%
2002-07-05 0 4.050 4.000 4.075 3.950 4.150 2,114,000 8,560,950 4.0496 3.061 3.023 3.080 2.985 3.137 2,797,053 3.0607 -1.82%
2002-07-04 0 4.125 4.100 4.125 3.925 4.125 3,844,000 15,424,300 4.0126 3.118 3.099 3.118 2.966 3.118 5,086,031 3.0327 6.45%
2002-07-03 0 3.875 3.875 3.900 3.725 3.900 1,740,000 6,634,650 3.8130 2.929 2.929 2.948 2.815 2.948 2,302,210 2.8819 4.03%
2002-07-02 0 3.725 3.725 3.750 3.700 3.750 754,000 2,807,450 3.7234 2.815 2.815 2.834 2.796 2.834 997,624 2.8141 -0.67%
2002-06-28 0 3.750 3.750 3.775 3.700 3.800 1,764,000 6,563,406 3.7208 2.834 2.834 2.853 2.796 2.872 2,333,964 2.8121 1.35%
2002-06-27 0 3.700 3.700 3.750 3.575 3.725 1,038,000 3,806,050 3.6667 2.796 2.796 2.834 2.702 2.815 1,373,387 2.7713 3.50%
2002-06-26 0 3.575 3.500 3.575 3.425 3.675 2,306,000 8,178,950 3.5468 2.702 2.645 2.702 2.589 2.778 3,051,089 2.6807 -3.38%
2002-06-25 0 3.700 3.675 3.700 3.700 3.750 1,150,000 4,264,400 3.7082 2.796 2.778 2.796 2.796 2.834 1,521,575 2.8026 -0.67%
2002-06-24 0 3.725 3.700 3.750 3.700 3.775 1,290,000 4,815,400 3.7329 2.815 2.796 2.834 2.796 2.853 1,706,811 2.8213 0.68%
2002-06-21 0 3.700 3.675 3.700 3.650 3.725 414,000 1,528,900 3.6930 2.796 2.778 2.796 2.759 2.815 547,767 2.7911 -1.33%
2002-06-20 0 3.750 3.725 3.775 3.675 3.750 2,346,000 8,733,300 3.7226 2.834 2.815 2.853 2.778 2.834 3,104,014 2.8136 0.00%
2002-06-19 0 3.750 3.750 3.775 3.700 3.825 1,984,000 7,445,200 3.7526 2.834 2.834 2.853 2.796 2.891 2,625,048 2.8362 -1.32%
2002-06-18 0 3.800 3.750 3.800 3.600 3.800 4,814,000 17,899,650 3.7182 2.872 2.834 2.872 2.721 2.872 6,369,447 2.8102 8.57%
2002-06-17 0 3.500 3.525 3.550 3.450 4.000 12,204,000 44,755,300 3.6673 2.645 2.664 2.683 2.607 3.023 16,147,223 2.7717 -12.50%
2002-06-14 0 4.000 3.975 4.050 4.000 4.200 5,966,000 24,178,038 4.0526 3.023 3.004 3.061 3.023 3.174 7,893,669 3.0630 -4.76%
2002-06-13 0 4.200 4.175 4.200 4.200 4.300 1,154,000 4,893,950 4.2409 3.174 3.155 3.174 3.174 3.250 1,526,868 3.2052 -1.75%
2002-06-12 0 4.275 4.275 4.300 4.250 4.275 230,000 982,450 4.2715 3.231 3.231 3.250 3.212 3.231 304,315 3.2284 0.00%
2002-06-11 0 4.275 4.275 4.300 4.250 4.300 662,000 2,833,300 4.2799 3.231 3.231 3.250 3.212 3.250 875,898 3.2347 0.59%
2002-06-10 0 4.250 4.250 4.275 4.250 4.275 708,000 3,015,250 4.2588 3.212 3.212 3.231 3.212 3.231 936,761 3.2188 -0.58%
2002-06-07 0 4.275 4.275 4.300 4.275 4.325 1,164,000 5,002,600 4.2978 3.231 3.231 3.250 3.231 3.269 1,540,099 3.2482 0.00%
2002-06-06 0 4.275 4.275 4.300 4.250 4.350 1,296,000 5,570,700 4.2984 3.231 3.231 3.250 3.212 3.288 1,714,749 3.2487 -0.58%
2002-06-05 0 4.300 4.300 4.325 4.300 4.350 1,010,000 4,367,600 4.3244 3.250 3.250 3.269 3.250 3.288 1,336,340 3.2683 -1.15%
2002-06-04 0 4.350 4.350 4.375 4.350 4.450 298,000 1,305,250 4.3800 3.288 3.288 3.307 3.288 3.363 394,286 3.3104 -1.14%
2002-06-03 0 4.400 4.375 4.425 4.400 4.400 656,000 2,886,400 4.4000 3.326 3.307 3.344 3.326 3.326 867,960 3.3255 0.57%
2002-05-31 0 4.375 4.425 4.450 4.375 4.450 202,000 888,800 4.4000 3.307 3.344 3.363 3.307 3.363 267,268 3.3255 0.57%
2002-05-30 0 4.350 4.350 4.400 4.325 4.400 2,018,000 8,792,200 4.3569 3.288 3.288 3.326 3.269 3.326 2,670,034 3.2929 -1.14%
2002-05-29 0 4.400 4.375 4.400 4.400 4.450 1,962,000 8,649,650 4.4086 3.326 3.307 3.326 3.326 3.363 2,595,940 3.3320 -0.56%
2002-05-28 0 4.425 4.425 4.450 4.425 4.550 1,076,000 4,810,950 4.4711 3.344 3.344 3.363 3.344 3.439 1,423,665 3.3793 -2.75%
2002-05-27 0 4.550 4.525 4.575 4.350 4.600 3,650,000 16,529,700 4.5287 3.439 3.420 3.458 3.288 3.477 4,829,348 3.4228 3.41%
2002-05-24 0 4.400 4.400 4.425 4.375 4.400 976,000 4,294,100 4.3997 3.326 3.326 3.344 3.307 3.326 1,291,354 3.3253 0.00%
2002-05-23 0 4.400 4.375 4.425 4.375 4.425 1,452,000 6,389,400 4.4004 3.326 3.307 3.344 3.307 3.344 1,921,154 3.3258 0.00%
2002-05-22 0 4.400 4.375 4.400 4.325 4.425 1,020,000 4,457,050 4.3697 3.326 3.307 3.326 3.269 3.344 1,349,571 3.3026 0.57%
2002-05-21 0 4.375 4.350 4.375 4.350 4.400 1,506,000 6,577,100 4.3673 3.307 3.288 3.307 3.288 3.326 1,992,602 3.3008 0.00%
2002-05-17 0 4.375 4.375 4.425 4.375 4.500 2,600,000 11,467,400 4.4105 3.307 3.307 3.344 3.307 3.401 3,440,083 3.3335 -1.69%
2002-05-16 0 4.450 4.425 4.475 4.400 4.500 504,000 2,249,750 4.4638 3.363 3.344 3.382 3.326 3.401 666,847 3.3737 -0.34%
2002-05-15 0 4.500 4.500 4.525 4.475 4.500 536,000 2,411,800 4.4996 3.375 3.375 3.393 3.356 3.375 714,746 3.3743 0.00%
2002-05-14 0 4.500 4.475 4.500 4.475 4.525 722,000 3,251,050 4.5028 3.375 3.356 3.375 3.356 3.393 962,773 3.3768 0.00%
2002-05-13 0 4.500 4.500 4.525 4.475 4.575 4,298,000 19,437,750 4.5225 3.375 3.375 3.393 3.356 3.431 5,731,299 3.3915 0.56%
2002-05-10 0 4.475 4.475 4.525 4.400 4.600 1,462,000 6,579,450 4.5003 3.356 3.356 3.393 3.300 3.450 1,949,549 3.3749 1.13%
2002-05-09 0 4.425 4.375 4.425 4.400 4.425 696,000 3,064,700 4.4033 3.318 3.281 3.318 3.300 3.318 928,102 3.3021 1.14%
2002-05-08 0 4.375 4.375 4.400 4.350 4.425 888,000 3,895,200 4.3865 3.281 3.281 3.300 3.262 3.318 1,184,131 3.2895 -1.13%
2002-05-07 0 4.425 4.425 4.450 4.400 4.475 1,143,000 5,068,250 4.4342 3.318 3.318 3.337 3.300 3.356 1,524,168 3.3253 0.57%
2002-05-06 0 4.400 4.400 4.450 4.400 4.475 848,000 3,746,400 4.4179 3.300 3.300 3.337 3.300 3.356 1,130,792 3.3131 0.00%
2002-05-03 0 4.400 4.400 4.450 4.375 4.450 994,000 4,382,900 4.4094 3.300 3.300 3.337 3.281 3.337 1,325,480 3.3067 -1.12%
2002-05-02 0 4.450 4.450 4.475 4.450 4.500 392,000 1,754,150 4.4749 3.337 3.337 3.356 3.337 3.375 522,724 3.3558 0.56%
2002-04-30 0 4.425 4.400 4.425 4.400 4.450 190,000 839,600 4.4189 3.318 3.300 3.318 3.300 3.337 253,361 3.3138 -0.56%
2002-04-29 0 4.450 4.400 4.450 4.275 4.475 774,000 3,391,300 4.3815 3.337 3.300 3.337 3.206 3.356 1,032,114 3.2858 0.00%
2002-04-26 0 4.450 4.450 4.475 4.400 4.525 1,408,000 6,279,550 4.4599 3.337 3.337 3.356 3.300 3.393 1,877,541 3.3446 -1.66%
2002-04-25 0 4.525 4.525 4.550 4.500 4.650 466,000 2,121,200 4.5519 3.393 3.393 3.412 3.375 3.487 621,402 3.4136 -3.21%
2002-04-24 0 4.675 4.650 4.675 4.600 4.725 1,460,000 6,839,650 4.6847 3.506 3.487 3.506 3.450 3.543 1,946,882 3.5131 1.08%
2002-04-23 0 4.625 4.625 4.650 4.575 4.700 1,724,000 8,014,820 4.6490 3.468 3.468 3.487 3.431 3.525 2,298,920 3.4863 -1.60%
2002-04-22 0 4.700 4.700 4.725 4.625 4.800 4,620,000 21,987,950 4.7593 3.525 3.525 3.543 3.468 3.600 6,160,680 3.5691 0.00%
2002-04-19 0 4.700 4.700 4.725 4.425 4.725 9,110,000 42,251,200 4.6379 3.525 3.525 3.543 3.318 3.543 12,148,008 3.4780 6.21%
2002-04-18 0 4.425 4.400 4.450 4.400 4.475 1,872,000 8,330,000 4.4498 3.318 3.300 3.337 3.300 3.356 2,496,276 3.3370 0.57%
2002-04-17 0 4.400 4.375 4.425 4.250 4.400 2,284,000 9,922,350 4.3443 3.300 3.281 3.318 3.187 3.300 3,045,670 3.2579 1.73%
2002-04-16 0 4.325 4.325 4.350 4.275 4.350 666,000 2,880,200 4.3246 3.243 3.243 3.262 3.206 3.262 888,098 3.2431 0.00%
2002-04-15 0 4.325 4.300 4.325 4.300 4.375 1,030,000 4,445,300 4.3158 3.243 3.225 3.243 3.225 3.281 1,373,485 3.2365 -1.14%
2002-04-12 0 4.375 4.375 4.400 4.200 4.375 2,180,000 9,364,350 4.2956 3.281 3.281 3.300 3.150 3.281 2,906,988 3.2213 2.94%
2002-04-11 0 4.250 4.225 4.250 4.150 4.275 2,752,000 11,605,420 4.2171 3.187 3.168 3.187 3.112 3.206 3,669,738 3.1625 0.59%
2002-04-10 0 4.225 4.200 4.250 4.000 4.275 9,760,000 41,060,300 4.2070 3.168 3.150 3.187 3.000 3.206 13,014,770 3.1549 4.97%
2002-04-09 0 4.025 4.025 4.050 3.875 4.050 8,858,000 35,184,450 3.9721 3.018 3.018 3.037 2.906 3.037 11,811,971 2.9787 0.00%
2002-04-08 0 4.025 4.000 4.025 3.950 4.200 7,038,000 28,560,890 4.0581 3.018 3.000 3.018 2.962 3.150 9,385,036 3.0432 -3.59%
2002-04-04 0 4.175 4.150 4.175 4.150 4.275 3,295,500 13,780,475 4.1816 3.131 3.112 3.131 3.112 3.206 4,394,485 3.1359 -2.91%
2002-04-03 0 4.300 4.275 4.300 4.075 4.325 8,366,000 35,454,150 4.2379 3.225 3.206 3.225 3.056 3.243 11,155,898 3.1781 -1.15%
2002-04-02 0 4.350 4.350 4.375 4.350 4.425 640,000 2,797,200 4.3706 3.262 3.262 3.281 3.262 3.318 853,428 3.2776 -0.57%
2002-03-28 0 4.375 4.350 4.375 4.300 4.550 3,105,000 13,638,790 4.3925 3.281 3.262 3.281 3.225 3.412 4,140,457 3.2940 -3.85%
2002-03-27 0 4.550 4.525 4.550 4.400 4.625 1,848,000 8,325,650 4.5052 3.412 3.393 3.412 3.300 3.468 2,464,272 3.3785 -0.55%
2002-03-26 0 4.575 4.550 4.575 4.550 4.725 2,010,000 9,318,830 4.6362 3.431 3.412 3.431 3.412 3.543 2,680,296 3.4768 -1.08%
2002-03-25 0 4.625 4.600 4.625 4.400 4.625 1,469,000 6,580,186 4.4794 3.468 3.450 3.468 3.300 3.468 1,958,883 3.3592 5.11%
2002-03-22 0 4.400 4.400 4.425 4.300 4.475 2,142,000 9,441,250 4.4077 3.300 3.300 3.318 3.225 3.356 2,856,315 3.3054 2.33%
2002-03-21 0 4.300 4.300 4.375 4.300 4.475 2,610,000 11,391,050 4.3644 3.225 3.225 3.281 3.225 3.356 3,480,384 3.2729 -3.91%
2002-03-20 0 4.475 4.475 4.500 4.450 4.500 542,000 2,423,500 4.4714 3.356 3.356 3.375 3.337 3.375 722,746 3.3532 1.13%
2002-03-19 0 4.425 4.425 4.450 4.425 4.500 1,916,000 8,576,298 4.4761 3.318 3.318 3.337 3.318 3.375 2,554,949 3.3567 -1.12%
2002-03-18 0 4.475 4.475 4.500 4.475 4.525 1,292,000 5,819,450 4.5042 3.356 3.356 3.375 3.356 3.393 1,722,857 3.3778 -0.56%
2002-03-15 0 4.500 4.475 4.525 4.450 4.500 1,138,000 5,102,750 4.4840 3.375 3.356 3.393 3.337 3.375 1,517,501 3.3626 1.12%
2002-03-14 0 4.450 4.450 4.475 4.425 4.575 3,354,000 15,072,400 4.4939 3.337 3.337 3.356 3.318 3.431 4,472,494 3.3700 -2.73%
2002-03-13 0 4.575 4.550 4.575 4.550 4.775 1,788,000 8,237,650 4.6072 3.431 3.412 3.431 3.412 3.581 2,384,263 3.4550 -4.19%
2002-03-12 0 4.775 4.725 4.775 4.725 4.825 954,000 4,562,700 4.7827 3.581 3.543 3.581 3.543 3.618 1,272,140 3.5866 1.60%
2002-03-11 0 4.700 4.700 4.725 4.700 4.750 1,008,000 4,754,200 4.7165 3.525 3.525 3.543 3.525 3.562 1,344,148 3.5370 -1.05%
2002-03-08 0 4.750 4.700 4.750 4.700 4.800 2,122,000 10,045,900 4.7342 3.562 3.525 3.562 3.525 3.600 2,829,646 3.5502 -1.04%
2002-03-07 0 4.800 4.775 4.800 4.775 4.825 2,406,000 11,550,650 4.8008 3.600 3.581 3.600 3.581 3.618 3,208,354 3.6002 1.05%
2002-03-06 0 4.750 4.750 4.775 4.750 4.800 192,000 919,050 4.7867 3.562 3.562 3.581 3.562 3.600 256,028 3.5896 -1.04%
2002-03-05 0 4.800 4.775 4.800 4.775 4.825 788,000 3,787,600 4.8066 3.600 3.581 3.600 3.581 3.618 1,050,783 3.6046 1.05%
2002-03-04 0 4.750 4.750 4.775 4.725 4.775 316,000 1,501,650 4.7521 3.562 3.562 3.581 3.543 3.581 421,380 3.5636 1.06%
2002-03-01 0 4.700 4.675 4.700 4.700 4.800 722,000 3,412,350 4.7262 3.525 3.506 3.525 3.525 3.600 962,773 3.5443 -1.05%
2002-02-28 0 4.750 4.700 4.750 4.700 4.775 1,402,000 6,650,550 4.7436 3.562 3.525 3.562 3.525 3.581 1,869,540 3.5573 -1.04%
2002-02-27 0 4.800 4.775 4.800 4.750 4.825 862,000 4,128,700 4.7897 3.600 3.581 3.600 3.562 3.618 1,149,460 3.5919 2.67%
2002-02-26 0 4.675 4.675 4.700 4.675 4.850 918,000 4,361,050 4.7506 3.506 3.506 3.525 3.506 3.637 1,224,135 3.5626 -3.11%
2002-02-25 0 4.825 4.800 4.825 4.800 4.850 1,896,000 9,131,050 4.8160 3.618 3.600 3.618 3.600 3.637 2,528,279 3.6116 -0.52%
2002-02-22 0 4.850 4.825 4.850 4.750 4.925 2,612,000 12,587,050 4.8189 3.637 3.618 3.637 3.562 3.693 3,483,051 3.6138 -0.51%
2002-02-21 0 4.875 4.825 4.875 4.750 4.900 6,630,000 31,984,300 4.8242 3.656 3.618 3.656 3.562 3.675 8,840,976 3.6177 2.63%
2002-02-20 0 4.750 4.725 4.750 4.725 4.750 664,000 3,150,550 4.7448 3.562 3.543 3.562 3.543 3.562 885,431 3.5582 1.06%
2002-02-19 0 4.700 4.700 4.725 4.675 4.750 923,000 4,348,150 4.7109 3.525 3.525 3.543 3.506 3.562 1,230,803 3.5328 -2.08%
2002-02-18 0 4.800 4.775 4.800 4.650 4.825 1,132,000 5,401,150 4.7713 3.600 3.581 3.600 3.487 3.618 1,509,500 3.5781 2.67%
2002-02-15 0 4.675 4.650 4.700 4.650 4.750 316,000 1,485,950 4.7024 3.506 3.487 3.525 3.487 3.562 421,380 3.5264 -1.06%
2002-02-11 0 4.725 4.725 4.750 4.700 4.750 626,000 2,960,098 4.7286 3.543 3.543 3.562 3.525 3.562 834,759 3.5461 0.53%
2002-02-08 0 4.700 4.700 4.725 4.600 4.750 7,810,000 36,829,350 4.7157 3.525 3.525 3.543 3.450 3.562 10,414,483 3.5364 1.62%
2002-02-07 0 4.625 4.625 4.650 4.575 4.725 5,934,000 27,542,150 4.6414 3.468 3.468 3.487 3.431 3.543 7,912,874 3.4807 1.09%
2002-02-06 0 4.575 4.550 4.600 4.400 4.650 1,288,000 5,792,650 4.4974 3.431 3.412 3.450 3.300 3.487 1,717,523 3.3727 3.98%
2002-02-05 0 4.400 4.400 4.425 4.375 4.450 752,000 3,308,900 4.4001 3.300 3.300 3.318 3.281 3.337 1,002,777 3.2997 -1.68%
2002-02-04 0 4.475 4.475 4.500 4.450 4.525 387,000 1,739,475 4.4948 3.356 3.356 3.375 3.337 3.393 516,057 3.3707 0.56%
2002-02-01 0 4.450 4.425 4.475 4.400 4.550 1,078,000 4,801,950 4.4545 3.337 3.318 3.356 3.300 3.412 1,437,492 3.3405 -1.11%
2002-01-31 0 4.500 4.475 4.525 4.475 4.600 2,158,000 9,754,200 4.5200 3.375 3.356 3.393 3.356 3.450 2,877,651 3.3896 -1.10%
2002-01-30 0 4.550 4.550 4.600 4.550 4.625 378,000 1,731,050 4.5795 3.412 3.412 3.450 3.412 3.468 504,056 3.4342 -1.09%
2002-01-29 0 4.600 4.575 4.625 4.575 4.775 5,654,000 26,170,850 4.6287 3.450 3.431 3.468 3.431 3.581 7,539,499 3.4712 -1.60%
2002-01-28 0 4.675 4.675 4.700 4.625 4.800 2,930,000 13,864,420 4.7319 3.506 3.506 3.525 3.468 3.600 3,907,098 3.5485 1.63%
2002-01-25 0 4.600 4.600 4.625 4.600 4.650 7,880,000 36,261,700 4.6017 3.450 3.450 3.468 3.450 3.487 10,507,827 3.4509 -0.54%
2002-01-24 0 4.625 4.600 4.625 4.575 4.625 1,214,000 5,572,450 4.5902 3.468 3.450 3.468 3.431 3.468 1,618,845 3.4422 1.09%
2002-01-23 0 4.575 4.550 4.575 4.475 4.600 3,230,000 14,635,950 4.5313 3.431 3.412 3.431 3.356 3.450 4,307,142 3.3981 1.10%
2002-01-22 0 4.525 4.500 4.550 4.450 4.625 2,542,000 11,533,700 4.5373 3.393 3.375 3.412 3.337 3.468 3,389,708 3.4026 -1.63%
2002-01-21 0 4.600 4.600 4.625 4.600 4.800 2,324,000 10,895,282 4.6882 3.450 3.450 3.468 3.450 3.600 3,099,009 3.5157 -1.08%
2002-01-18 0 4.650 4.650 4.675 4.500 4.725 6,924,000 32,246,700 4.6572 3.487 3.487 3.506 3.375 3.543 9,233,019 3.4925 4.49%
2002-01-17 0 4.450 4.450 4.475 4.275 4.500 4,842,000 21,334,900 4.4062 3.337 3.337 3.356 3.206 3.375 6,456,713 3.3043 2.89%
2002-01-16 0 4.325 4.325 4.350 4.100 4.325 5,180,000 21,904,700 4.2287 3.243 3.243 3.262 3.075 3.243 6,907,429 3.1712 0.00%
2002-01-15 0 4.325 4.300 4.325 4.275 4.450 4,390,000 19,008,300 4.3299 3.243 3.225 3.243 3.206 3.337 5,853,980 3.2471 -3.89%
2002-01-14 0 4.500 4.475 4.500 4.450 4.550 1,520,000 6,853,950 4.5092 3.375 3.356 3.375 3.337 3.412 2,026,890 3.3815 0.00%
2002-01-11 0 4.500 4.500 4.525 4.500 4.650 2,720,000 12,387,300 4.5542 3.375 3.375 3.393 3.375 3.487 3,627,067 3.4152 -1.64%
2002-01-10 0 4.575 4.575 4.600 4.500 4.725 6,736,000 31,125,750 4.6208 3.431 3.431 3.450 3.375 3.543 8,982,325 3.4652 -1.61%
2002-01-09 0 4.650 4.675 4.700 4.650 4.900 4,536,000 21,375,700 4.7125 3.487 3.506 3.525 3.487 3.675 6,048,668 3.5340 -4.62%
2002-01-08 0 4.875 4.825 4.850 4.700 4.900 5,538,000 26,592,350 4.8018 3.656 3.618 3.637 3.525 3.675 7,384,815 3.6009 1.04%
2002-01-07 0 4.825 4.800 4.825 4.775 4.900 3,350,000 16,161,950 4.8245 3.618 3.600 3.618 3.581 3.675 4,467,160 3.6179 -1.53%
2002-01-04 0 4.900 4.900 4.925 4.875 5.050 4,322,000 21,499,150 4.9744 3.675 3.675 3.693 3.656 3.787 5,763,303 3.7304 1.03%
2002-01-03 0 4.850 4.850 4.875 4.675 4.925 2,882,000 13,921,100 4.8304 3.637 3.637 3.656 3.506 3.693 3,843,091 3.6224 2.65%
2002-01-02 0 4.725 4.725 4.750 4.675 4.750 1,356,000 6,389,600 4.7121 3.543 3.543 3.562 3.506 3.562 1,808,200 3.5337 -1.05%
2001-12-31 0 4.775 4.775 4.850 4.675 4.850 1,934,000 9,136,650 4.7242 3.581 3.581 3.637 3.506 3.637 2,578,951 3.5428 1.60%
2001-12-28 0 4.700 4.650 4.700 4.650 4.725 1,564,000 7,325,200 4.6836 3.525 3.487 3.525 3.487 3.543 2,085,564 3.5123 1.62%
2001-12-27 0 4.625 4.625 4.650 4.625 4.750 2,248,000 10,484,100 4.6637 3.468 3.468 3.487 3.468 3.562 2,997,664 3.4974 -3.14%
2001-12-24 0 4.775 4.750 4.775 4.725 4.825 334,000 1,588,750 4.7567 3.581 3.562 3.581 3.543 3.618 445,383 3.5672 0.53%
2001-12-21 0 4.750 4.725 4.750 4.700 4.800 1,206,000 5,724,700 4.7468 3.562 3.543 3.562 3.525 3.600 1,608,178 3.5597 -2.56%
2001-12-20 0 4.875 4.850 4.875 4.625 4.875 3,628,000 17,249,450 4.7545 3.656 3.637 3.656 3.468 3.656 4,837,867 3.5655 3.17%
2001-12-19 0 4.725 4.700 4.725 4.650 4.875 3,090,000 14,615,150 4.7298 3.543 3.525 3.543 3.487 3.656 4,120,455 3.5470 -2.07%
2001-12-18 0 4.825 4.800 4.850 4.750 4.925 2,712,000 13,107,900 4.8333 3.618 3.600 3.637 3.562 3.693 3,616,399 3.6246 -1.03%
2001-12-17 0 4.875 4.850 4.875 4.850 4.950 2,288,000 11,201,350 4.8957 3.656 3.637 3.656 3.637 3.712 3,051,004 3.6714 -0.51%
2001-12-14 0 4.900 4.875 4.900 4.775 4.950 3,998,000 19,481,450 4.8728 3.675 3.656 3.675 3.581 3.712 5,331,255 3.6542 1.55%
2001-12-13 0 4.825 4.825 4.850 4.800 5.100 5,392,000 26,370,300 4.8906 3.618 3.618 3.637 3.600 3.825 7,190,127 3.6676 -4.46%
2001-12-12 0 5.050 5.050 5.100 4.875 5.100 3,818,000 19,083,250 4.9982 3.787 3.787 3.825 3.656 3.825 5,091,229 3.7483 2.02%
2001-12-11 0 4.950 4.950 4.975 4.850 5.150 6,052,000 30,158,450 4.9832 3.712 3.712 3.731 3.637 3.862 8,070,224 3.7370 -2.94%
2001-12-10 0 5.100 5.050 5.100 4.900 5.100 8,094,000 40,735,500 5.0328 3.825 3.787 3.825 3.675 3.825 10,793,192 3.7742 4.08%
2001-12-07 0 4.900 4.875 4.900 4.525 4.925 8,892,000 42,506,700 4.7803 3.675 3.656 3.675 3.393 3.693 11,857,309 3.5849 8.29%
2001-12-06 0 4.525 4.525 4.575 4.475 4.725 4,186,000 19,130,250 4.5701 3.393 3.393 3.431 3.356 3.543 5,581,950 3.4272 -2.69%
2001-12-05 0 4.650 4.625 4.650 4.625 4.800 5,202,000 24,412,250 4.6929 3.487 3.468 3.487 3.468 3.600 6,936,766 3.5193 -1.06%
2001-12-04 0 4.700 4.675 4.725 4.575 4.750 5,794,000 27,120,550 4.6808 3.525 3.506 3.543 3.431 3.562 7,726,186 3.5102 1.62%
2001-12-03 0 4.625 4.600 4.625 4.450 4.750 4,100,000 18,942,900 4.6202 3.468 3.450 3.468 3.337 3.562 5,467,270 3.4648 1.09%
2001-11-30 0 4.575 4.550 4.575 4.300 4.600 7,556,000 34,080,100 4.5103 3.431 3.412 3.431 3.225 3.450 10,075,779 3.3824 6.40%
2001-11-29 0 4.300 4.275 4.300 4.275 4.650 12,830,000 56,325,650 4.3902 3.225 3.206 3.225 3.206 3.487 17,108,555 3.2923 -7.03%
2001-11-28 0 4.625 4.650 4.675 4.400 4.800 9,532,000 44,321,650 4.6498 3.468 3.487 3.506 3.300 3.600 12,710,737 3.4869 6.32%
2001-11-27 0 4.350 4.350 4.375 4.250 4.400 3,802,000 16,508,100 4.3420 3.262 3.262 3.281 3.187 3.300 5,069,893 3.2561 1.16%
2001-11-26 1 4.300 - - - - 0 0 - 3.225 - - - - 0 - 0.00%
2001-11-23 0 4.300 4.275 4.300 4.150 4.325 6,714,000 28,470,200 4.2404 3.225 3.206 3.225 3.112 3.243 8,952,988 3.1800 3.61%
2001-11-22 0 4.150 4.100 4.150 4.000 4.150 5,824,000 23,886,300 4.1014 3.112 3.075 3.112 3.000 3.112 7,766,191 3.0757 4.40%
2001-11-21 0 3.975 3.950 4.000 3.925 4.000 3,032,000 11,964,406 3.9460 2.981 2.962 3.000 2.943 3.000 4,043,113 2.9592 1.27%
2001-11-20 0 3.925 3.875 3.925 3.900 4.000 2,006,000 7,908,300 3.9423 2.943 2.906 2.943 2.925 3.000 2,674,962 2.9564 -1.88%
2001-11-19 0 4.000 3.975 4.000 3.950 4.100 4,428,000 17,785,200 4.0165 3.000 2.981 3.000 2.962 3.075 5,904,652 3.0121 2.56%
2001-11-16 0 3.900 3.875 3.900 3.800 3.925 4,626,000 17,899,500 3.8693 2.925 2.906 2.925 2.850 2.943 6,168,681 2.9017 3.31%
2001-11-15 0 3.775 3.775 3.800 3.725 4.000 6,383,000 24,317,675 3.8098 2.831 2.831 2.850 2.793 3.000 8,511,606 2.8570 -5.03%
2001-11-14 0 3.975 3.950 4.025 3.900 4.100 5,526,000 22,226,300 4.0221 2.981 2.962 3.018 2.925 3.075 7,368,814 3.0163 3.25%
2001-11-13 0 3.850 3.850 3.875 3.650 3.850 3,338,000 12,743,250 3.8176 2.887 2.887 2.906 2.737 2.887 4,451,158 2.8629 1.32%
2001-11-12 0 3.800 3.775 3.800 3.725 3.800 1,164,000 4,408,150 3.7871 2.850 2.831 2.850 2.793 2.850 1,552,171 2.8400 0.00%
2001-11-09 0 3.800 3.775 3.800 3.600 3.800 2,162,000 8,110,900 3.7516 2.850 2.831 2.850 2.700 2.850 2,882,985 2.8134 5.56%
2001-11-08 0 3.600 3.600 3.625 3.575 3.650 944,000 3,392,000 3.5932 2.700 2.700 2.718 2.681 2.737 1,258,806 2.6946 0.00%
2001-11-07 0 3.600 3.575 3.600 3.550 3.700 2,088,000 7,559,900 3.6206 2.700 2.681 2.700 2.662 2.775 2,784,307 2.7152 -3.36%
2001-11-06 0 3.725 3.700 3.750 3.700 3.775 966,000 3,618,400 3.7458 2.793 2.775 2.812 2.775 2.831 1,288,142 2.8090 -1.32%
2001-11-05 0 3.775 3.750 3.775 3.675 3.800 4,332,000 16,266,644 3.7550 2.831 2.812 2.831 2.756 2.850 5,776,638 2.8159 3.42%
2001-11-02 0 3.650 3.625 3.650 3.625 3.800 3,202,000 11,875,250 3.7087 2.737 2.718 2.737 2.718 2.850 4,269,805 2.7812 -3.95%
2001-11-01 0 3.800 3.775 3.800 3.750 3.825 3,028,000 11,514,700 3.8027 2.850 2.831 2.850 2.812 2.868 4,037,779 2.8517 1.33%
2001-10-31 0 3.750 3.725 3.750 3.725 3.850 1,270,000 4,778,100 3.7623 2.812 2.793 2.812 2.793 2.887 1,693,520 2.8214 -1.32%
2001-10-30 0 3.800 3.775 3.800 3.675 3.825 1,414,000 5,310,476 3.7556 2.850 2.831 2.850 2.756 2.868 1,885,542 2.8164 2.01%
2001-10-29 0 3.725 3.725 3.750 3.625 3.750 1,004,000 3,700,000 3.6853 2.793 2.793 2.812 2.718 2.812 1,338,814 2.7636 1.36%
2001-10-26 0 3.675 3.675 3.700 3.650 3.850 4,354,000 16,122,526 3.7029 2.756 2.756 2.775 2.737 2.887 5,805,974 2.7769 -3.29%
2001-10-24 0 3.800 3.775 3.800 3.550 3.800 5,014,000 18,677,150 3.7250 2.850 2.831 2.850 2.662 2.850 6,686,071 2.7934 7.80%
2001-10-23 0 3.525 3.525 3.575 3.400 3.575 11,516,000 40,034,948 3.4765 2.643 2.643 2.681 2.550 2.681 15,356,362 2.6071 4.44%
2001-10-22 0 3.375 3.350 3.375 3.275 3.450 2,166,000 7,271,300 3.3570 2.531 2.512 2.531 2.456 2.587 2,888,319 2.5175 3.85%
2001-10-19 0 3.250 3.200 3.250 3.225 3.250 1,188,000 3,844,000 3.2357 2.437 2.400 2.437 2.418 2.437 1,584,175 2.4265 1.56%
2001-10-18 0 3.200 3.175 3.200 3.175 3.225 2,562,000 8,204,150 3.2022 2.400 2.381 2.400 2.381 2.418 3,416,377 2.4014 0.00%
2001-10-17 0 3.200 3.200 3.225 3.150 3.250 1,702,000 5,433,000 3.1921 2.400 2.400 2.418 2.362 2.437 2,269,584 2.3938 1.59%
2001-10-16 0 3.150 3.125 3.150 3.125 3.175 1,740,000 5,462,500 3.1394 2.362 2.343 2.362 2.343 2.381 2,320,256 2.3543 -0.79%
2001-10-15 0 3.175 3.175 3.200 3.100 3.175 2,328,000 7,382,350 3.1711 2.381 2.381 2.400 2.325 2.381 3,104,343 2.3781 0.00%
2001-10-12 0 3.175 3.175 3.200 3.125 3.250 3,266,000 10,391,300 3.1817 2.381 2.381 2.400 2.343 2.437 4,355,147 2.3860 -2.31%
2001-10-11 0 3.250 3.225 3.250 3.250 3.350 950,000 3,126,500 3.2911 2.437 2.418 2.437 2.437 2.512 1,266,807 2.4680 -0.76%
2001-10-10 0 3.275 3.250 3.300 3.250 3.300 832,000 2,718,900 3.2679 2.456 2.437 2.475 2.437 2.475 1,109,456 2.4507 0.00%
2001-10-09 0 3.275 3.275 3.300 3.250 3.325 1,804,000 5,903,350 3.2724 2.456 2.456 2.475 2.437 2.493 2,405,599 2.4540 0.00%
2001-10-08 0 3.275 3.250 3.275 3.200 3.275 1,406,000 4,586,500 3.2621 2.456 2.437 2.456 2.400 2.456 1,874,874 2.4463 0.77%
2001-10-05 0 3.250 3.250 3.275 3.125 3.275 5,796,000 18,601,400 3.2094 2.437 2.437 2.456 2.343 2.456 7,728,853 2.4067 2.36%
2001-10-04 0 3.175 3.150 3.175 3.125 3.200 1,000,000 3,182,700 3.1827 2.381 2.362 2.381 2.343 2.400 1,333,481 2.3868 1.60%
2001-10-03 0 3.125 3.175 3.200 3.050 3.250 1,080,000 3,442,150 3.1872 2.343 2.381 2.400 2.287 2.437 1,440,159 2.3901 -2.34%
2001-09-28 0 3.200 3.175 3.200 3.150 3.225 2,411,000 7,685,250 3.1876 2.400 2.381 2.400 2.362 2.418 3,215,022 2.3904 0.00%
2001-09-27 0 3.200 3.150 3.175 3.050 3.200 1,588,000 4,927,500 3.1030 2.400 2.362 2.381 2.287 2.400 2,117,567 2.3270 4.92%
2001-09-26 0 3.050 3.025 3.075 3.025 3.225 2,278,000 7,102,500 3.1179 2.287 2.268 2.306 2.268 2.418 3,037,669 2.3381 -3.94%
2001-09-25 0 3.175 3.100 3.175 2.950 3.200 6,750,000 21,051,200 3.1187 2.381 2.325 2.381 2.212 2.400 9,000,994 2.3388 8.55%
2001-09-24 0 2.925 2.925 2.950 2.825 2.950 1,978,000 5,724,300 2.8940 2.194 2.194 2.212 2.119 2.212 2,637,625 2.1702 5.03%
2001-09-21 0 2.800 2.775 2.800 2.725 2.850 2,514,000 7,095,044 2.8222 2.089 2.070 2.089 2.033 2.126 3,370,426 2.1051 -2.61%
2001-09-20 0 2.875 2.850 2.875 2.675 2.925 4,976,000 13,975,450 2.8086 2.144 2.126 2.144 1.995 2.182 6,671,137 2.0949 4.55%
2001-09-19 0 2.750 2.725 2.775 2.600 2.750 5,066,000 13,613,000 2.6871 2.051 2.033 2.070 1.939 2.051 6,791,797 2.0043 10.00%
2001-09-18 0 2.500 2.500 2.525 2.450 2.725 6,193,000 15,915,250 2.5699 1.865 1.865 1.883 1.827 2.033 8,302,724 1.9169 -3.85%
2001-09-17 0 2.600 2.600 2.625 2.600 2.725 8,168,000 21,593,800 2.6437 1.939 1.939 1.958 1.939 2.033 10,950,533 1.9719 -5.45%
2001-09-14 0 2.750 2.750 2.775 2.750 3.100 3,898,000 11,089,300 2.8449 2.051 2.051 2.070 2.051 2.312 5,225,903 2.1220 -7.56%
2001-09-13 0 2.975 2.950 3.000 2.600 3.100 8,046,000 23,441,950 2.9135 2.219 2.200 2.238 1.939 2.312 10,786,972 2.1732 14.42%
2001-09-12 0 2.600 2.575 2.625 2.475 3.000 20,128,000 54,787,550 2.7220 1.939 1.921 1.958 1.846 2.238 26,984,858 2.0303 -21.21%
2001-09-11 0 3.300 3.275 3.300 3.225 3.300 278,000 909,350 3.2710 2.461 2.443 2.461 2.406 2.461 372,704 2.4399 2.33%
2001-09-10 0 3.225 3.225 3.250 3.150 3.275 1,432,000 4,597,500 3.2105 2.406 2.406 2.424 2.350 2.443 1,919,829 2.3947 -2.27%
2001-09-07 0 3.300 3.275 3.300 3.275 3.375 2,030,000 6,760,770 3.3304 2.461 2.443 2.461 2.443 2.517 2,721,545 2.4842 -0.75%
2001-09-06 0 3.325 3.325 3.375 3.200 3.400 4,166,000 13,966,400 3.3525 2.480 2.480 2.517 2.387 2.536 5,585,201 2.5006 3.91%
2001-09-05 0 3.200 3.200 3.225 3.175 3.225 3,720,000 11,913,600 3.2026 2.387 2.387 2.406 2.368 2.406 4,987,265 2.3888 0.00%
2001-09-04 0 3.200 3.175 3.225 3.150 3.250 3,980,000 12,709,800 3.1934 2.387 2.368 2.406 2.350 2.424 5,335,837 2.3820 -1.54%
2001-09-03 0 3.250 3.200 3.250 3.025 3.250 5,162,000 16,475,760 3.1917 2.424 2.387 2.424 2.256 2.424 6,920,501 2.3807 0.78%
2001-08-31 0 3.225 3.200 3.225 3.175 3.325 3,136,000 10,198,350 3.2520 2.406 2.387 2.406 2.368 2.480 4,204,318 2.4257 -1.53%
2001-08-30 0 3.275 3.250 3.275 3.225 3.350 2,610,000 8,544,520 3.2738 2.443 2.424 2.443 2.406 2.499 3,499,130 2.4419 -0.76%
2001-08-29 0 3.300 3.275 3.300 3.250 3.375 1,592,000 5,276,850 3.3146 2.461 2.443 2.461 2.424 2.517 2,134,335 2.4724 -2.22%
2001-08-28 0 3.375 3.350 3.375 3.325 3.400 910,000 3,064,050 3.3671 2.517 2.499 2.517 2.480 2.536 1,220,003 2.5115 -0.74%
2001-08-27 0 3.400 3.400 3.425 3.225 3.425 3,732,000 12,556,550 3.3646 2.536 2.536 2.555 2.406 2.555 5,003,353 2.5096 6.25%
2001-08-24 0 3.200 3.200 3.225 3.125 3.250 3,128,000 10,002,550 3.1977 2.387 2.387 2.406 2.331 2.424 4,193,593 2.3852 2.40%
2001-08-23 0 3.125 3.100 3.150 3.125 3.250 4,396,000 14,007,492 3.1864 2.331 2.312 2.350 2.331 2.424 5,893,553 2.3767 -3.10%
2001-08-22 0 3.225 3.200 3.250 3.200 3.375 3,572,000 11,773,600 3.2961 2.406 2.387 2.424 2.387 2.517 4,788,847 2.4585 0.00%
2001-08-21 0 3.225 3.225 3.275 3.200 3.350 8,124,000 26,412,550 3.2512 2.406 2.406 2.443 2.387 2.499 10,891,544 2.4251 -1.53%
2001-08-20 0 3.275 3.275 3.300 2.925 3.300 13,978,000 44,280,900 3.1679 2.443 2.443 2.461 2.182 2.461 18,739,783 2.3629 8.26%
2001-08-17 0 3.025 3.000 3.025 2.875 3.050 6,458,000 19,237,050 2.9788 2.256 2.238 2.256 2.144 2.275 8,658,000 2.2219 7.08%
2001-08-16 0 2.825 2.825 2.850 2.825 2.925 2,074,000 5,979,550 2.8831 2.107 2.107 2.126 2.107 2.182 2,780,534 2.1505 -2.59%
2001-08-15 0 2.900 2.900 2.925 2.800 2.925 3,080,000 8,844,000 2.8714 2.163 2.163 2.182 2.089 2.182 4,129,241 2.1418 2.65%
2001-08-14 0 2.825 2.800 2.825 2.700 2.875 2,318,000 6,497,150 2.8029 2.107 2.089 2.107 2.014 2.144 3,107,656 2.0907 7.62%
2001-08-13 0 2.625 2.625 2.650 2.625 2.675 828,000 2,193,650 2.6493 1.958 1.958 1.977 1.958 1.995 1,110,069 1.9761 0.96%
2001-08-10 0 2.600 2.575 2.625 2.575 2.675 1,026,000 2,693,550 2.6253 1.939 1.921 1.958 1.921 1.995 1,375,520 1.9582 0.00%
2001-08-09 0 2.600 2.575 2.625 2.475 2.625 2,370,000 5,995,800 2.5299 1.939 1.921 1.958 1.846 1.958 3,177,371 1.8870 -0.95%
2001-08-08 0 2.625 2.575 2.625 2.550 2.650 1,784,000 4,673,550 2.6197 1.958 1.921 1.958 1.902 1.977 2,391,742 1.9540 2.94%
2001-08-07 0 2.550 2.550 2.575 2.425 2.625 5,246,000 13,243,250 2.5244 1.902 1.902 1.921 1.809 1.958 7,033,116 1.8830 -1.92%
2001-08-06 0 2.600 2.550 2.600 2.550 2.800 6,896,000 18,347,650 2.6606 1.939 1.902 1.939 1.902 2.089 9,245,210 1.9846 -7.14%
2001-08-03 0 2.800 2.775 2.800 2.775 2.825 5,180,000 14,484,000 2.7961 2.089 2.070 2.089 2.070 2.107 6,944,633 2.0856 -0.88%
2001-08-02 0 2.825 2.800 2.825 2.800 2.900 1,152,000 3,279,150 2.8465 2.107 2.089 2.107 2.089 2.163 1,544,443 2.1232 -2.59%
2001-08-01 0 2.900 2.875 2.900 2.850 2.925 4,146,000 11,921,500 2.8754 2.163 2.144 2.163 2.126 2.182 5,558,387 2.1448 0.00%
2001-07-31 0 2.900 2.900 2.925 2.825 2.925 93,974,000 259,992,700 2.7666 2.163 2.163 2.182 2.107 2.182 125,987,434 2.0636 0.87%
2001-07-30 0 2.875 2.875 2.900 2.800 2.900 7,440,000 21,307,700 2.8639 2.144 2.144 2.163 2.089 2.163 9,974,530 2.1362 3.60%
2001-07-27 0 2.775 2.775 2.800 2.775 2.825 1,862,000 5,212,150 2.7992 2.070 2.070 2.089 2.070 2.107 2,496,314 2.0879 0.91%
2001-07-26 0 2.750 2.750 2.775 2.750 2.825 2,114,000 5,918,050 2.7995 2.051 2.051 2.070 2.051 2.107 2,834,161 2.0881 -0.90%
2001-07-24 0 2.775 2.775 2.800 2.775 2.900 4,626,000 13,083,350 2.8282 2.070 2.070 2.089 2.070 2.163 6,201,906 2.1096 0.00%
2001-07-23 0 2.775 2.775 2.825 2.775 2.875 454,000 1,278,400 2.8159 2.070 2.070 2.107 2.070 2.144 608,661 2.1003 -3.48%
2001-07-20 0 2.875 2.875 2.900 2.775 2.925 2,782,000 8,020,650 2.8831 2.144 2.144 2.163 2.070 2.182 3,729,724 2.1505 0.88%
2001-07-19 0 2.850 2.800 2.850 2.675 2.850 8,208,000 22,625,750 2.7565 2.126 2.089 2.126 1.995 2.126 11,004,159 2.0561 0.00%
2001-07-18 0 2.850 2.850 2.875 2.725 2.950 6,328,000 18,095,750 2.8596 2.126 2.126 2.144 2.033 2.200 8,483,713 2.1330 -4.20%
2001-07-17 0 2.975 2.950 3.000 2.925 3.000 2,730,000 8,145,900 2.9838 2.219 2.200 2.238 2.182 2.238 3,660,009 2.2257 -1.65%
2001-07-16 0 3.025 3.000 3.050 2.950 3.100 9,196,000 27,900,750 3.0340 2.256 2.238 2.275 2.200 2.312 12,328,734 2.2631 1.68%
2001-07-13 0 2.975 2.950 2.975 2.875 3.050 4,846,000 14,331,100 2.9573 2.219 2.200 2.219 2.144 2.275 6,496,851 2.2059 -0.83%
2001-07-12 0 3.000 3.000 3.025 2.850 3.025 11,862,000 35,233,000 2.9702 2.238 2.238 2.256 2.126 2.256 15,902,941 2.2155 6.19%
2001-07-11 0 2.825 2.800 2.825 2.725 2.850 6,040,000 16,939,250 2.8045 2.107 2.089 2.107 2.033 2.126 8,097,603 2.0919 1.80%
2001-07-10 0 2.775 2.750 2.775 2.725 2.850 1,854,000 5,135,350 2.7699 2.070 2.051 2.070 2.033 2.126 2,485,589 2.0660 1.83%
2001-07-09 0 2.725 2.700 2.775 2.650 2.800 8,248,000 22,569,950 2.7364 2.033 2.014 2.070 1.977 2.089 11,057,786 2.0411 -1.80%
2001-07-05 0 2.775 2.775 2.800 2.750 2.975 7,734,000 21,996,400 2.8441 2.070 2.070 2.089 2.051 2.219 10,368,685 2.1214 -5.93%
2001-07-04 0 2.950 2.925 2.950 2.750 3.025 15,532,000 45,410,150 2.9237 2.200 2.182 2.200 2.051 2.256 20,823,173 2.1808 10.28%
2001-07-03 0 2.675 2.650 2.675 2.575 2.725 3,260,000 8,635,100 2.6488 1.995 1.977 1.995 1.921 2.033 4,370,560 1.9757 0.94%
2001-06-29 0 2.650 2.650 2.675 2.650 2.800 4,746,000 12,839,900 2.7054 1.977 1.977 1.995 1.977 2.089 6,362,785 2.0180 -3.64%
2001-06-28 0 2.750 2.750 2.800 2.750 2.950 3,228,000 9,248,050 2.8649 2.051 2.051 2.089 2.051 2.200 4,327,659 2.1370 -3.51%
2001-06-27 0 2.850 2.825 2.875 2.800 2.950 1,288,000 3,682,800 2.8593 2.126 2.107 2.144 2.089 2.200 1,726,774 2.1328 -1.72%
2001-06-26 0 2.900 2.850 2.900 2.825 3.000 4,090,000 12,007,650 2.9359 2.163 2.126 2.163 2.107 2.238 5,483,310 2.1899 -1.69%
2001-06-22 0 2.950 2.925 2.950 2.825 3.000 10,297,000 29,843,050 2.8982 2.200 2.182 2.200 2.107 2.238 13,804,804 2.1618 0.85%
2001-06-21 0 2.925 2.925 2.950 2.575 2.950 12,046,000 34,078,700 2.8290 2.182 2.182 2.200 1.921 2.200 16,149,623 2.1102 13.59%
2001-06-20 0 2.575 2.550 2.600 2.400 2.600 7,182,000 18,277,100 2.5448 1.921 1.902 1.939 1.790 1.939 9,628,639 1.8982 6.19%
2001-06-19 0 2.425 2.400 2.450 2.300 2.450 4,010,000 9,630,252 2.4016 1.809 1.790 1.827 1.716 1.827 5,376,057 1.7913 -2.02%
2001-06-18 0 2.475 2.475 2.500 2.375 2.550 6,730,000 16,577,300 2.4632 1.846 1.846 1.865 1.772 1.902 9,022,660 1.8373 0.00%
2001-06-15 0 2.475 2.450 2.575 2.200 2.600 11,518,000 27,680,650 2.4033 1.846 1.827 1.921 1.641 1.939 15,441,753 1.7926 0.00%
2001-06-14 0 2.475 2.475 2.500 2.475 2.625 2,072,000 5,190,700 2.5052 1.846 1.846 1.865 1.846 1.958 2,777,853 1.8686 -5.71%
2001-06-13 0 2.625 2.600 2.650 2.425 2.700 6,810,000 17,845,600 2.6205 1.958 1.939 1.977 1.809 2.014 9,129,913 1.9546 0.96%
2001-06-12 0 2.600 2.600 2.625 2.525 2.725 7,402,000 19,463,400 2.6295 1.939 1.939 1.958 1.883 2.033 9,923,585 1.9613 -3.70%
2001-06-11 0 2.700 2.675 2.700 2.675 2.825 5,621,000 15,556,800 2.7676 2.014 1.995 2.014 1.995 2.107 7,535,865 2.0644 -2.70%
2001-06-08 0 2.775 2.750 2.775 2.725 2.900 20,642,000 57,481,780 2.7847 2.070 2.051 2.070 2.033 2.163 27,673,959 2.0771 0.91%
2001-06-07 0 2.750 2.750 2.775 2.550 2.775 13,158,000 35,129,150 2.6698 2.051 2.051 2.070 1.902 2.070 17,640,439 1.9914 7.84%
2001-06-06 0 2.550 2.525 2.575 2.450 2.725 22,324,000 57,946,350 2.5957 1.902 1.883 1.921 1.827 2.033 29,928,954 1.9361 0.00%
2001-06-05 0 2.550 2.525 2.550 2.350 2.575 17,708,000 43,394,700 2.4506 1.902 1.883 1.902 1.753 1.921 23,740,455 1.8279 7.37%
2001-06-04 0 2.375 2.350 2.375 2.325 2.525 6,528,000 15,990,900 2.4496 1.772 1.753 1.772 1.734 1.883 8,751,846 1.8271 -3.06%
2001-06-01 0 2.450 2.425 2.450 2.250 2.575 27,240,000 66,079,700 2.4258 1.827 1.809 1.827 1.678 1.921 36,519,651 1.8094 8.89%
2001-05-31 0 2.250 2.225 2.250 2.050 2.250 6,646,000 14,739,000 2.2177 1.678 1.660 1.678 1.529 1.678 8,910,044 1.6542 8.43%
2001-05-30 0 2.075 2.050 2.075 2.050 2.250 6,130,000 12,911,900 2.1063 1.548 1.529 1.548 1.529 1.678 8,218,262 1.5711 -6.74%
2001-05-29 0 2.225 2.200 2.275 2.175 2.350 7,256,000 16,274,950 2.2430 1.660 1.641 1.697 1.622 1.753 9,727,848 1.6730 -1.11%
2001-05-28 0 2.250 2.250 2.275 2.150 2.300 4,160,000 9,229,250 2.2186 1.678 1.678 1.697 1.604 1.716 5,577,157 1.6548 -0.44%
2001-05-25 0 2.300 2.275 2.300 2.200 2.300 4,992,000 11,291,950 2.2620 1.686 1.667 1.686 1.612 1.686 6,811,041 1.6579 4.55%
2001-05-24 0 2.200 2.175 2.200 2.125 2.200 3,886,000 8,442,500 2.1725 1.612 1.594 1.612 1.557 1.612 5,302,024 1.5923 0.00%
2001-05-23 0 2.200 2.175 2.200 2.125 2.250 23,781,000 52,100,600 2.1908 1.612 1.594 1.612 1.557 1.649 32,446,588 1.6057 6.02%
2001-05-22 0 2.075 2.075 2.100 1.960 2.100 10,356,000 20,989,740 2.0268 1.521 1.521 1.539 1.437 1.539 14,129,635 1.4855 6.41%
2001-05-21 0 1.950 1.940 1.950 1.930 2.025 8,326,000 16,437,220 1.9742 1.429 1.422 1.429 1.415 1.484 11,359,921 1.4469 -3.70%
2001-05-18 0 2.025 2.025 2.050 1.970 2.125 36,474,000 74,234,080 2.0353 1.484 1.484 1.503 1.444 1.557 49,764,805 1.4917 3.85%
2001-05-17 0 1.950 1.950 1.960 1.890 1.960 9,052,000 17,427,320 1.9252 1.429 1.429 1.437 1.385 1.437 12,350,469 1.4111 1.56%
2001-05-16 0 1.920 1.910 1.920 1.900 2.000 9,614,000 18,810,060 1.9565 1.407 1.400 1.407 1.393 1.466 13,117,257 1.4340 0.00%
2001-05-15 0 1.920 1.910 1.930 1.880 1.950 4,632,000 8,891,580 1.9196 1.407 1.400 1.415 1.378 1.429 6,319,860 1.4069 -1.03%
2001-05-14 0 1.940 1.920 1.940 1.810 1.970 10,726,000 20,349,520 1.8972 1.422 1.407 1.422 1.327 1.444 14,634,460 1.3905 5.43%
2001-05-11 0 1.840 1.840 1.850 1.830 1.940 5,614,000 10,465,960 1.8643 1.349 1.349 1.356 1.341 1.422 7,659,692 1.3664 -4.17%
2001-05-10 0 1.920 1.910 1.920 1.880 2.000 6,598,000 12,662,400 1.9191 1.407 1.400 1.407 1.378 1.466 9,002,253 1.4066 -2.54%
2001-05-09 0 1.970 1.980 1.990 1.950 2.050 7,568,000 15,040,960 1.9874 1.444 1.451 1.459 1.429 1.503 10,325,713 1.4567 -0.51%
2001-05-08 0 1.980 1.970 1.980 1.950 1.990 4,182,000 8,234,900 1.9691 1.451 1.444 1.451 1.429 1.459 5,705,884 1.4432 -1.00%
2001-05-07 0 2.000 1.990 2.000 1.960 2.075 18,593,000 37,447,050 2.0140 1.466 1.459 1.466 1.437 1.521 25,368,126 1.4761 2.04%
2001-05-04 0 1.960 1.950 1.960 1.770 2.000 34,106,000 65,661,520 1.9252 1.437 1.429 1.437 1.297 1.466 46,533,927 1.4110 9.50%
2001-05-03 0 1.790 1.790 1.800 1.720 1.800 4,360,000 7,737,672 1.7747 1.312 1.312 1.319 1.261 1.319 5,948,746 1.3007 1.70%
2001-05-02 0 1.760 1.760 1.770 1.710 1.810 8,476,000 14,775,820 1.7433 1.290 1.290 1.297 1.253 1.327 11,564,580 1.2777 -2.22%
2001-04-27 0 1.800 1.800 1.810 1.790 1.820 5,242,000 9,454,400 1.8036 1.319 1.319 1.327 1.312 1.334 7,152,139 1.3219 0.00%
2001-04-26 0 1.800 1.790 1.800 1.770 1.820 6,886,000 12,324,000 1.7897 1.319 1.312 1.319 1.297 1.334 9,395,198 1.3117 0.00%
2001-04-25 0 1.800 1.790 1.800 1.760 1.830 19,588,000 35,172,020 1.7956 1.319 1.312 1.319 1.290 1.341 26,725,695 1.3160 0.56%
2001-04-24 0 1.790 1.790 1.800 1.720 1.850 39,804,000 71,775,000 1.8032 1.312 1.312 1.319 1.261 1.356 54,308,228 1.3216 2.29%
2001-04-23 0 1.750 1.740 1.750 1.610 1.780 26,584,000 45,700,620 1.7191 1.283 1.275 1.283 1.180 1.305 36,270,976 1.2600 6.06%
2001-04-20 0 1.650 1.630 1.650 1.520 1.660 13,894,000 22,295,140 1.6047 1.209 1.195 1.209 1.114 1.217 18,956,852 1.1761 6.45%
2001-04-19 0 1.550 1.540 1.560 1.540 1.680 17,394,000 27,826,760 1.5998 1.136 1.129 1.143 1.129 1.231 23,732,221 1.1725 -2.52%
2001-04-18 0 1.590 1.590 1.600 1.390 1.620 29,088,000 44,334,880 1.5242 1.165 1.165 1.173 1.019 1.187 39,687,412 1.1171 16.06%
2001-04-17 0 1.370 1.360 1.390 1.370 1.420 2,586,000 3,592,740 1.3893 1.004 0.997 1.019 1.004 1.041 3,528,316 1.0183 -1.44%
2001-04-12 0 1.390 1.380 1.390 1.360 1.420 3,738,000 5,214,820 1.3951 1.019 1.011 1.019 0.997 1.041 5,100,094 1.0225 -2.11%
2001-04-11 0 1.420 1.410 1.420 1.310 1.450 14,776,000 20,640,740 1.3969 1.041 1.033 1.041 0.960 1.063 20,160,245 1.0238 6.77%
2001-04-10 0 1.330 1.320 1.330 1.300 1.350 3,266,000 4,319,780 1.3227 0.975 0.967 0.975 0.953 0.989 4,456,102 0.9694 -0.75%
2001-04-09 0 1.340 1.340 1.350 1.320 1.360 1,980,000 2,655,720 1.3413 0.982 0.982 0.989 0.967 0.997 2,701,495 0.9831 1.52%
2001-04-06 0 1.320 1.320 1.330 1.310 1.370 2,532,000 3,361,440 1.3276 0.967 0.967 0.975 0.960 1.004 3,454,639 0.9730 1.54%
2001-04-04 0 1.300 1.300 1.320 1.300 1.370 4,696,000 6,293,600 1.3402 0.953 0.953 0.967 0.953 1.004 6,407,181 0.9823 -5.11%
2001-04-03 0 1.370 1.370 1.380 1.330 1.420 10,950,000 15,073,340 1.3766 1.004 1.004 1.011 0.975 1.041 14,940,084 1.0089 3.01%
2001-04-02 0 1.330 1.320 1.330 1.300 1.340 1,034,000 1,366,080 1.3212 0.975 0.967 0.975 0.953 0.982 1,410,781 0.9683 3.10%
2001-03-30 0 1.290 1.290 1.300 1.280 1.310 424,000 547,860 1.2921 0.945 0.945 0.953 0.938 0.960 578,502 0.9470 0.78%
2001-03-29 0 1.280 1.270 1.280 1.260 1.290 280,000 356,480 1.2731 0.938 0.931 0.938 0.923 0.945 382,030 0.9331 0.00%
2001-03-28 0 1.280 1.270 1.280 1.270 1.300 838,000 1,077,320 1.2856 0.938 0.931 0.938 0.931 0.953 1,143,360 0.9422 -1.54%
2001-03-27 0 1.300 1.300 1.310 1.300 1.350 1,326,000 1,746,800 1.3173 0.953 0.953 0.960 0.953 0.989 1,809,183 0.9655 -0.76%
2001-03-26 0 1.310 1.310 1.320 1.290 1.340 1,768,000 2,336,700 1.3217 0.960 0.960 0.967 0.945 0.982 2,412,244 0.9687 2.34%
2001-03-23 0 1.280 1.270 1.290 1.270 1.300 592,000 759,460 1.2829 0.938 0.931 0.945 0.931 0.953 807,720 0.9403 0.79%
2001-03-22 0 1.270 1.270 1.280 1.270 1.300 1,244,000 1,600,000 1.2862 0.931 0.931 0.938 0.931 0.953 1,697,303 0.9427 -3.79%
2001-03-21 0 1.320 1.320 1.330 1.310 1.350 816,000 1,082,540 1.3266 0.967 0.967 0.975 0.960 0.989 1,113,343 0.9723 0.76%
2001-03-20 0 1.310 1.310 1.320 1.300 1.340 712,000 940,600 1.3211 0.960 0.960 0.967 0.953 0.982 971,447 0.9682 -2.24%
2001-03-19 0 1.340 1.340 1.350 1.330 1.380 3,395,000 4,581,440 1.3495 0.982 0.982 0.989 0.975 1.011 4,632,108 0.9891 0.75%
2001-03-16 0 1.330 1.310 1.330 1.210 1.330 3,442,000 4,415,780 1.2829 0.975 0.960 0.975 0.887 0.975 4,696,235 0.9403 8.13%
2001-03-15 0 1.230 1.230 1.240 1.190 1.230 2,264,000 2,759,220 1.2187 0.902 0.902 0.909 0.872 0.902 3,088,982 0.8932 -1.60%
2001-03-14 0 1.250 1.250 1.260 1.220 1.300 1,488,000 1,862,160 1.2515 0.916 0.916 0.923 0.894 0.953 2,030,214 0.9172 -3.10%
2001-03-13 0 1.290 1.270 1.300 1.250 1.300 3,156,000 4,063,620 1.2876 0.945 0.931 0.953 0.916 0.953 4,306,019 0.9437 -3.01%
2001-03-12 0 1.330 1.320 1.340 1.270 1.340 2,870,000 3,764,540 1.3117 0.975 0.967 0.982 0.931 0.982 3,915,803 0.9614 0.76%
2001-03-09 0 1.320 1.310 1.320 1.280 1.430 9,708,000 13,141,280 1.3537 0.967 0.960 0.967 0.938 1.048 13,245,510 0.9921 3.94%
2001-03-08 0 1.270 1.260 1.270 1.260 1.270 1,258,000 1,594,780 1.2677 0.931 0.923 0.931 0.923 0.931 1,716,404 0.9291 0.00%
2001-03-07 0 1.270 1.260 1.270 1.240 1.280 2,450,000 3,096,700 1.2640 0.931 0.923 0.931 0.909 0.938 3,342,758 0.9264 1.60%
2001-03-06 0 1.250 1.250 1.260 1.230 1.280 2,712,000 3,409,400 1.2572 0.916 0.916 0.923 0.902 0.938 3,700,229 0.9214 1.63%
2001-03-05 0 1.230 1.220 1.240 1.160 1.230 1,264,000 1,496,140 1.1837 0.902 0.894 0.909 0.850 0.902 1,724,590 0.8675 3.36%
2001-03-02 0 1.190 1.180 1.200 1.180 1.220 2,748,000 3,289,660 1.1971 0.872 0.865 0.880 0.865 0.894 3,749,347 0.8774 -2.46%
2001-03-01 0 1.220 1.220 1.230 1.210 1.330 1,624,000 2,055,700 1.2658 0.894 0.894 0.902 0.887 0.975 2,215,771 0.9278 -7.58%
2001-02-28 0 1.320 1.290 1.330 1.290 1.320 1,392,000 1,816,180 1.3047 0.967 0.945 0.975 0.945 0.967 1,899,233 0.9563 -0.75%
2001-02-27 0 1.330 1.330 1.350 1.320 1.370 1,236,000 1,656,500 1.3402 0.975 0.975 0.989 0.967 1.004 1,686,388 0.9823 -2.92%
2001-02-26 0 1.370 1.370 1.380 1.370 1.390 1,874,000 2,575,240 1.3742 1.004 1.004 1.011 1.004 1.019 2,556,869 1.0072 0.74%
2001-02-23 0 1.360 1.370 1.380 1.350 1.380 824,000 1,124,000 1.3641 0.997 1.004 1.011 0.989 1.011 1,124,258 0.9998 0.74%
2001-02-22 0 1.350 1.340 1.350 1.350 1.400 2,466,000 3,388,380 1.3740 0.989 0.982 0.989 0.989 1.026 3,364,589 1.0071 -3.57%
2001-02-21 0 1.400 1.390 1.400 1.370 1.410 4,096,000 5,697,320 1.3909 1.026 1.019 1.026 1.004 1.033 5,588,546 1.0195 -1.41%
2001-02-20 0 1.420 1.400 1.420 1.330 1.430 8,034,000 11,194,760 1.3934 1.041 1.026 1.041 0.975 1.048 10,961,519 1.0213 6.77%
2001-02-19 0 1.330 1.320 1.340 1.310 1.340 1,834,000 2,427,800 1.3238 0.975 0.967 0.982 0.960 0.982 2,502,293 0.9702 -0.75%
2001-02-16 0 1.340 1.320 1.340 1.300 1.360 2,894,000 3,821,960 1.3206 0.982 0.967 0.982 0.953 0.997 3,948,548 0.9679 -1.47%
2001-02-15 0 1.360 1.360 1.370 1.330 1.400 3,706,000 5,007,320 1.3511 0.997 0.997 1.004 0.975 1.026 5,056,434 0.9903 -2.16%
2001-02-14 0 1.390 1.380 1.390 1.300 1.410 10,386,000 14,366,880 1.3833 1.019 1.011 1.019 0.953 1.033 14,170,567 1.0139 6.92%
2001-02-13 0 1.300 1.290 1.310 1.300 1.340 1,850,000 2,439,480 1.3186 0.953 0.945 0.960 0.953 0.982 2,524,124 0.9665 -2.26%
2001-02-12 0 1.330 1.310 1.330 1.280 1.340 2,730,000 3,595,540 1.3170 0.975 0.960 0.975 0.938 0.982 3,724,788 0.9653 2.31%
2001-02-09 0 1.300 1.300 1.310 1.260 1.320 1,816,000 2,342,400 1.2899 0.953 0.953 0.960 0.923 0.967 2,477,734 0.9454 1.56%
2001-02-08 0 1.280 1.280 1.290 1.260 1.280 1,486,000 1,891,240 1.2727 0.938 0.938 0.945 0.923 0.938 2,027,485 0.9328 -0.78%
2001-02-07 0 1.290 1.280 1.300 1.270 1.330 5,412,000 7,054,720 1.3035 0.945 0.938 0.953 0.931 0.975 7,384,085 0.9554 -1.53%
2001-02-06 0 1.310 1.310 1.320 1.260 1.320 4,512,000 5,857,700 1.2982 0.960 0.960 0.967 0.923 0.967 6,156,133 0.9515 4.80%
2001-02-05 0 1.250 1.260 1.270 1.220 1.260 1,630,000 2,005,960 1.2307 0.916 0.923 0.931 0.894 0.923 2,223,958 0.9020 5.04%
2001-02-02 0 1.190 1.190 1.200 1.180 1.210 400,000 480,220 1.2006 0.872 0.872 0.880 0.865 0.887 545,756 0.8799 -0.83%
2001-02-01 0 1.200 1.190 1.220 1.180 1.220 320,000 383,400 1.1981 0.880 0.872 0.894 0.865 0.894 436,605 0.8781 1.69%
2001-01-31 0 1.180 1.180 1.190 1.160 1.180 394,000 458,260 1.1631 0.865 0.865 0.872 0.850 0.865 537,570 0.8525 1.72%
2001-01-30 0 1.160 1.150 1.160 1.160 1.190 440,000 514,100 1.1684 0.850 0.843 0.850 0.850 0.872 600,332 0.8564 -2.52%
2001-01-29 0 1.190 1.180 1.200 1.190 1.220 364,000 436,800 1.2000 0.872 0.865 0.880 0.872 0.894 496,638 0.8795 -2.46%
2001-01-23 0 1.220 1.210 1.220 1.190 1.230 382,000 461,580 1.2083 0.894 0.887 0.894 0.872 0.902 521,197 0.8856 2.52%
2001-01-22 0 1.190 1.180 1.190 1.180 1.190 304,000 360,880 1.1871 0.872 0.865 0.872 0.865 0.872 414,775 0.8701 0.00%
2001-01-19 0 1.190 1.190 1.210 1.180 1.210 860,000 1,035,440 1.2040 0.872 0.872 0.887 0.865 0.887 1,173,376 0.8824 -0.83%
2001-01-18 0 1.200 1.190 1.200 1.150 1.200 152,000 176,800 1.1632 0.880 0.872 0.880 0.843 0.880 207,387 0.8525 0.84%
2001-01-17 0 1.190 1.150 1.190 1.140 1.190 290,000 336,600 1.1607 0.872 0.843 0.872 0.836 0.872 395,673 0.8507 0.00%
2001-01-16 0 1.190 1.190 1.200 1.190 1.210 560,000 672,340 1.2006 0.872 0.872 0.880 0.872 0.887 764,059 0.8800 -1.65%
2001-01-15 0 1.210 1.200 1.210 1.200 1.230 554,000 668,480 1.2066 0.887 0.880 0.887 0.880 0.902 755,873 0.8844 -1.63%
2001-01-12 0 1.230 1.230 1.240 1.200 1.230 450,000 549,020 1.2200 0.902 0.902 0.909 0.880 0.902 613,976 0.8942 2.50%
2001-01-11 0 1.200 1.190 1.210 1.190 1.250 1,994,000 2,430,560 1.2189 0.880 0.872 0.887 0.872 0.916 2,720,596 0.8934 -4.00%
2001-01-10 0 1.250 1.240 1.250 1.240 1.280 2,130,000 2,680,300 1.2584 0.916 0.909 0.916 0.909 0.938 2,906,153 0.9223 -1.57%
2001-01-09 0 1.270 1.270 1.280 1.220 1.310 6,420,000 8,218,700 1.2802 0.931 0.931 0.938 0.894 0.960 8,759,392 0.9383 6.72%
2001-01-08 0 1.190 1.180 1.190 1.140 1.200 748,000 877,380 1.1730 0.872 0.865 0.872 0.836 0.880 1,020,565 0.8597 2.59%
2001-01-05 0 1.160 1.160 1.170 1.140 1.190 1,920,000 2,239,740 1.1665 0.850 0.850 0.858 0.836 0.872 2,619,631 0.8550 1.75%
2001-01-04 0 1.140 1.140 1.150 1.120 1.200 700,000 796,560 1.1379 0.836 0.836 0.843 0.821 0.880 955,074 0.8340 2.70%
2001-01-03 0 1.110 1.110 1.120 1.100 1.120 378,000 422,600 1.1180 0.814 0.814 0.821 0.806 0.821 515,740 0.8194 -0.89%
2001-01-02 0 1.120 1.120 1.150 1.120 1.140 466,000 530,060 1.1375 0.821 0.821 0.843 0.821 0.836 635,806 0.8337 -1.75%
2000-12-29 0 1.140 1.140 1.150 1.120 1.150 324,000 368,440 1.1372 0.836 0.836 0.843 0.821 0.843 442,063 0.8335 1.79%
2000-12-28 0 1.120 1.120 1.130 1.080 1.130 616,000 676,700 1.0985 0.821 0.821 0.828 0.792 0.828 840,465 0.8051 1.82%
2000-12-27 0 1.100 1.080 1.100 1.070 1.120 958,000 1,058,820 1.1052 0.806 0.792 0.806 0.784 0.821 1,307,087 0.8101 -1.79%
2000-12-22 0 1.120 1.110 1.140 1.120 1.180 384,000 439,320 1.1441 0.821 0.814 0.836 0.821 0.865 523,926 0.8385 -3.45%
2000-12-21 0 1.160 1.150 1.160 1.100 1.160 756,000 860,740 1.1385 0.850 0.843 0.850 0.806 0.850 1,031,480 0.8345 3.57%
2000-12-20 0 1.120 1.120 1.140 1.100 1.130 160,000 177,900 1.1119 0.821 0.821 0.836 0.806 0.828 218,303 0.8149 -2.61%
2000-12-19 0 1.150 1.150 1.160 1.140 1.170 500,000 575,480 1.1510 0.843 0.843 0.850 0.836 0.858 682,196 0.8436 2.68%
2000-12-18 0 1.120 1.120 1.150 1.120 1.160 232,000 261,900 1.1289 0.821 0.821 0.843 0.821 0.850 316,539 0.8274 -1.75%
2000-12-15 0 1.140 1.140 1.160 1.130 1.190 1,168,000 1,356,240 1.1612 0.836 0.836 0.850 0.828 0.872 1,593,609 0.8510 -5.79%
2000-12-14 0 1.210 1.210 1.220 1.190 1.220 354,000 426,180 1.2039 0.887 0.887 0.894 0.872 0.894 482,994 0.8824 0.00%
2000-12-13 0 1.210 1.210 1.220 1.160 1.230 586,000 703,700 1.2009 0.887 0.887 0.894 0.850 0.902 799,533 0.8801 0.00%
2000-12-12 0 1.210 1.210 1.230 1.210 1.240 828,000 1,012,420 1.2227 0.887 0.887 0.902 0.887 0.909 1,129,716 0.8962 -2.42%
2000-12-11 0 1.240 1.240 1.250 1.200 1.290 2,186,000 2,736,480 1.2518 0.909 0.909 0.916 0.880 0.945 2,982,559 0.9175 -2.36%
2000-12-08 0 1.270 1.270 1.280 1.230 1.330 8,206,000 10,677,420 1.3012 0.931 0.931 0.938 0.902 0.975 11,196,194 0.9537 3.25%
2000-12-07 0 1.230 1.210 1.240 1.060 1.230 2,520,000 2,914,720 1.1566 0.902 0.887 0.909 0.777 0.902 3,438,266 0.8477 11.82%
2000-12-06 0 1.100 1.080 1.100 1.060 1.110 760,000 826,500 1.0875 0.806 0.792 0.806 0.777 0.814 1,036,937 0.7971 3.77%
2000-12-05 0 1.060 1.060 1.080 1.060 1.100 488,000 529,520 1.0851 0.777 0.777 0.792 0.777 0.806 665,823 0.7953 0.95%
2000-12-04 0 1.050 1.030 1.050 1.020 1.050 136,000 140,740 1.0349 0.770 0.755 0.770 0.748 0.770 185,557 0.7585 2.94%
2000-12-01 0 1.020 1.010 1.050 0.980 1.050 674,000 689,980 1.0237 0.748 0.740 0.770 0.718 0.770 919,600 0.7503 2.00%
2000-11-30 0 1.000 0.990 1.020 0.960 1.070 1,278,000 1,282,260 1.0033 0.733 0.726 0.748 0.704 0.784 1,743,692 0.7354 -3.85%
2000-11-29 0 1.040 1.040 1.050 1.020 1.100 284,000 296,600 1.0444 0.762 0.762 0.770 0.748 0.806 387,487 0.7654 -5.45%
2000-11-28 0 1.100 1.100 1.120 1.090 1.120 660,000 725,160 1.0987 0.806 0.806 0.821 0.799 0.821 900,498 0.8053 -4.35%
2000-11-27 0 1.150 1.100 1.150 1.080 1.150 158,000 174,940 1.1072 0.843 0.806 0.843 0.792 0.843 215,574 0.8115 2.68%
2000-11-24 0 1.120 1.120 1.140 1.120 1.170 186,000 210,840 1.1335 0.821 0.821 0.836 0.821 0.858 253,777 0.8308 -3.45%
2000-11-23 0 1.160 1.150 1.170 1.130 1.170 342,000 395,640 1.1568 0.850 0.843 0.858 0.828 0.858 466,622 0.8479 -0.85%
2000-11-22 0 1.170 1.160 1.170 1.120 1.190 929,000 1,060,260 1.1413 0.858 0.850 0.858 0.821 0.872 1,267,519 0.8365 0.86%
2000-11-21 0 1.160 1.150 1.170 1.100 1.160 832,000 941,140 1.1312 0.850 0.843 0.858 0.806 0.850 1,135,173 0.8291 1.75%
2000-11-20 0 1.140 1.140 1.150 1.130 1.170 392,000 449,900 1.1477 0.836 0.836 0.843 0.828 0.858 534,841 0.8412 -1.72%
2000-11-17 0 1.160 1.140 1.170 1.130 1.180 268,000 308,560 1.1513 0.850 0.836 0.858 0.828 0.865 365,657 0.8439 -4.13%
2000-11-16 0 1.210 1.210 1.220 1.140 1.210 348,000 408,780 1.1747 0.887 0.887 0.894 0.836 0.887 474,808 0.8609 3.42%
2000-11-15 0 1.170 1.170 1.190 1.160 1.190 570,000 667,080 1.1703 0.858 0.858 0.872 0.850 0.872 777,703 0.8578 1.74%
2000-11-14 0 1.150 1.150 1.160 1.120 1.150 1,447,000 1,651,270 1.1412 0.843 0.843 0.850 0.821 0.843 1,974,274 0.8364 2.68%
2000-11-13 0 1.120 1.090 1.150 1.090 1.160 2,338,000 2,624,380 1.1225 0.821 0.799 0.843 0.799 0.850 3,189,947 0.8227 -6.67%
2000-11-10 0 1.200 1.190 1.200 1.180 1.220 1,144,000 1,371,620 1.1990 0.880 0.872 0.880 0.865 0.894 1,560,864 0.8788 0.84%
2000-11-09 0 1.190 1.190 1.200 1.190 1.250 1,026,000 1,237,500 1.2061 0.872 0.872 0.880 0.872 0.916 1,399,865 0.8840 -2.46%
2000-11-08 0 1.220 1.230 1.240 1.220 1.260 1,164,000 1,455,400 1.2503 0.894 0.902 0.909 0.894 0.923 1,588,151 0.9164 -2.40%
2000-11-07 0 1.250 1.240 1.250 1.230 1.300 734,000 913,960 1.2452 0.916 0.909 0.916 0.902 0.953 1,001,463 0.9126 0.81%
2000-11-06 0 1.240 1.230 1.250 1.230 1.280 900,000 1,127,220 1.2525 0.909 0.902 0.916 0.902 0.938 1,227,952 0.9180 -2.36%
2000-11-03 0 1.270 1.260 1.270 1.230 1.300 3,042,000 3,858,080 1.2683 0.931 0.923 0.931 0.902 0.953 4,150,478 0.9296 5.83%
2000-11-02 0 1.200 1.200 1.210 1.170 1.250 3,866,000 4,671,260 1.2083 0.880 0.880 0.887 0.858 0.916 5,274,736 0.8856 -3.23%
2000-11-01 0 1.240 1.240 1.250 1.170 1.240 3,248,000 3,935,580 1.2117 0.909 0.909 0.916 0.858 0.909 4,431,543 0.8881 5.98%
2000-10-31 0 1.170 1.170 1.180 1.130 1.220 3,338,000 3,897,620 1.1677 0.858 0.858 0.865 0.828 0.894 4,554,338 0.8558 4.46%
2000-10-30 0 1.120 1.120 1.130 1.020 1.130 3,308,000 3,583,320 1.0832 0.821 0.821 0.828 0.748 0.828 4,513,406 0.7939 10.89%
2000-10-27 0 1.010 1.010 1.030 0.960 1.020 3,244,000 3,238,340 0.9983 0.740 0.740 0.755 0.704 0.748 4,426,085 0.7316 6.32%
2000-10-26 0 0.950 0.940 0.960 0.900 0.950 1,468,000 1,361,620 0.9275 0.696 0.689 0.704 0.660 0.696 2,002,926 0.6798 2.15%
2000-10-25 0 0.930 0.920 0.930 0.910 0.970 970,000 909,200 0.9373 0.682 0.674 0.682 0.667 0.711 1,323,459 0.6870 -1.06%
2000-10-24 0 0.940 0.930 0.940 0.930 1.050 1,120,000 1,117,040 0.9974 0.689 0.682 0.689 0.682 0.770 1,528,118 0.7310 -7.84%
2000-10-23 0 1.020 1.020 1.030 0.950 1.070 2,722,000 2,755,040 1.0121 0.748 0.748 0.755 0.696 0.784 3,713,873 0.7418 6.25%
2000-10-20 0 0.960 0.940 0.960 0.910 0.970 1,362,000 1,303,060 0.9567 0.704 0.689 0.704 0.667 0.711 1,858,301 0.7012 5.49%
2000-10-19 0 0.910 0.890 0.920 0.830 0.910 2,064,000 1,793,680 0.8690 0.667 0.652 0.674 0.608 0.667 2,816,103 0.6369 0.00%
2000-10-18 0 0.910 0.910 0.930 0.900 0.970 2,990,000 2,803,520 0.9376 0.667 0.667 0.682 0.660 0.711 4,079,530 0.6872 -8.08%
2000-10-17 0 0.990 0.990 1.000 0.970 1.020 2,426,000 2,406,360 0.9919 0.726 0.726 0.733 0.711 0.748 3,310,013 0.7270 -4.81%
2000-10-16 0 1.040 1.020 1.040 1.010 1.100 2,524,000 2,637,120 1.0448 0.762 0.748 0.762 0.740 0.806 3,443,723 0.7658 0.97%
2000-10-13 0 1.030 1.030 1.040 1.010 1.070 5,462,000 5,640,440 1.0327 0.755 0.755 0.762 0.740 0.784 7,452,305 0.7569 -8.04%
2000-10-12 0 1.120 1.110 1.120 1.050 1.250 6,164,000 6,849,720 1.1112 0.821 0.814 0.821 0.770 0.916 8,410,107 0.8145 -10.40%
2000-10-11 0 1.250 1.250 1.270 1.250 1.320 1,238,000 1,586,380 1.2814 0.916 0.916 0.931 0.916 0.967 1,689,116 0.9392 -3.85%
2000-10-10 0 1.300 1.310 1.320 1.300 1.350 770,000 1,016,620 1.3203 0.953 0.960 0.967 0.953 0.989 1,050,581 0.9677 -2.26%
2000-10-09 0 1.330 1.320 1.330 1.300 1.360 1,044,000 1,390,600 1.3320 0.975 0.967 0.975 0.953 0.997 1,424,424 0.9763 -1.48%
2000-10-05 0 1.350 1.350 1.370 1.350 1.390 1,152,000 1,575,940 1.3680 0.989 0.989 1.004 0.989 1.019 1,571,779 1.0026 -2.88%
2000-10-04 0 1.390 1.380 1.390 1.380 1.410 800,000 1,111,400 1.3893 1.019 1.011 1.019 1.011 1.033 1,091,513 1.0182 0.72%
2000-10-03 0 1.380 1.380 1.400 1.380 1.430 1,728,000 2,405,640 1.3922 1.011 1.011 1.026 1.011 1.048 2,357,668 1.0203 -3.50%
2000-09-29 0 1.430 1.420 1.440 1.410 1.440 1,188,000 1,695,580 1.4273 1.048 1.041 1.055 1.033 1.055 1,620,897 1.0461 1.42%
2000-09-28 0 1.410 1.390 1.410 1.380 1.430 1,206,000 1,687,540 1.3993 1.033 1.019 1.033 1.011 1.048 1,645,456 1.0256 0.71%
2000-09-27 0 1.400 1.400 1.410 1.340 1.400 2,754,000 3,798,500 1.3793 1.026 1.026 1.033 0.982 1.026 3,757,533 1.0109 2.19%
2000-09-26 0 1.370 1.360 1.370 1.360 1.430 1,316,000 1,834,440 1.3940 1.004 0.997 1.004 0.997 1.048 1,795,539 1.0217 0.00%
2000-09-25 0 1.370 1.350 1.370 1.360 1.380 1,334,000 1,820,120 1.3644 1.004 0.989 1.004 0.997 1.011 1,820,098 1.0000 3.79%
2000-09-22 0 1.320 1.340 1.350 1.290 1.360 3,098,000 4,091,040 1.3205 0.967 0.982 0.989 0.945 0.997 4,226,884 0.9679 0.00%
2000-09-21 0 1.320 1.310 1.320 1.300 1.400 2,550,000 3,438,940 1.3486 0.967 0.960 0.967 0.953 1.026 3,479,198 0.9884 -4.35%
2000-09-20 0 1.380 1.380 1.400 1.370 1.430 2,140,000 3,000,200 1.4020 1.011 1.011 1.026 1.004 1.048 2,919,797 1.0275 -2.13%
2000-09-19 0 1.410 1.410 1.420 1.300 1.430 2,760,000 3,788,580 1.3727 1.033 1.033 1.041 0.953 1.048 3,765,720 1.0061 3.68%
2000-09-18 0 1.360 1.360 1.380 1.360 1.470 2,094,000 2,909,640 1.3895 0.997 0.997 1.011 0.997 1.077 2,857,035 1.0184 -7.48%
2000-09-15 0 1.470 1.470 1.480 1.440 1.500 2,060,000 3,029,920 1.4708 1.077 1.077 1.085 1.055 1.099 2,810,646 1.0780 2.08%
2000-09-14 0 1.440 1.440 1.450 1.440 1.530 3,554,000 5,243,620 1.4754 1.055 1.055 1.063 1.055 1.121 4,849,046 1.0814 -4.64%
2000-09-12 0 1.510 1.500 1.510 1.490 1.560 6,690,000 10,072,100 1.5055 1.107 1.099 1.107 1.092 1.143 9,127,777 1.1035 -3.21%
2000-09-11 0 1.560 1.560 1.570 1.560 1.650 4,544,000 7,226,660 1.5904 1.143 1.143 1.151 1.143 1.209 6,199,794 1.1656 -5.45%
2000-09-08 0 1.650 1.650 1.660 1.650 1.720 3,836,000 6,411,280 1.6713 1.209 1.209 1.217 1.209 1.261 5,233,805 1.2250 -1.79%
2000-09-07 0 1.680 1.680 1.690 1.650 1.730 3,652,000 6,203,740 1.6987 1.231 1.231 1.239 1.209 1.268 4,982,757 1.2450 -2.89%
2000-09-06 0 1.730 1.720 1.730 1.680 1.750 5,094,000 8,787,760 1.7251 1.268 1.261 1.268 1.231 1.283 6,950,209 1.2644 2.37%
2000-09-05 0 1.690 1.680 1.700 1.680 1.760 6,112,000 10,453,280 1.7103 1.239 1.231 1.246 1.231 1.290 8,339,159 1.2535 -1.74%
2000-09-04 0 1.720 1.710 1.730 1.720 1.770 2,864,000 4,963,200 1.7330 1.261 1.253 1.268 1.261 1.297 3,907,616 1.2701 -1.71%
2000-09-01 0 1.750 1.740 1.750 1.680 1.760 5,912,000 10,223,240 1.7292 1.283 1.275 1.283 1.231 1.290 8,066,281 1.2674 4.17%
2000-08-31 0 1.680 1.680 1.700 1.680 1.760 6,300,000 10,852,640 1.7226 1.231 1.231 1.246 1.231 1.290 8,595,665 1.2626 -1.18%
2000-08-30 0 1.700 1.690 1.710 1.680 1.730 1,596,000 2,708,480 1.6970 1.246 1.239 1.253 1.231 1.268 2,177,568 1.2438 0.00%
2000-08-29 0 1.700 1.690 1.700 1.690 1.730 3,728,000 6,381,800 1.7119 1.246 1.239 1.246 1.239 1.268 5,086,450 1.2547 1.19%
2000-08-28 0 1.680 1.680 1.690 1.660 1.730 2,468,000 4,173,180 1.6909 1.231 1.231 1.239 1.217 1.268 3,367,318 1.2393 -1.18%
2000-08-25 0 1.700 1.690 1.700 1.660 1.720 6,680,000 11,238,460 1.6824 1.246 1.239 1.246 1.217 1.261 9,114,133 1.2331 0.00%
2000-08-24 0 1.700 1.690 1.710 1.680 1.770 10,878,000 18,789,860 1.7273 1.246 1.239 1.253 1.231 1.297 14,841,848 1.2660 -1.73%
2000-08-23 0 1.730 1.730 1.740 1.720 1.840 10,746,000 19,081,060 1.7756 1.268 1.268 1.275 1.261 1.349 14,661,748 1.3014 -5.46%
2000-08-22 0 1.830 1.830 1.840 1.780 1.870 15,750,000 28,825,920 1.8302 1.341 1.341 1.349 1.305 1.371 21,489,162 1.3414 1.10%
2000-08-21 0 1.810 1.810 1.820 1.790 1.870 12,878,000 23,569,060 1.8302 1.327 1.327 1.334 1.312 1.371 17,570,630 1.3414 -1.63%
2000-08-18 0 1.840 1.840 1.850 1.810 1.930 32,394,000 61,027,080 1.8839 1.349 1.349 1.356 1.327 1.415 44,198,089 1.3808 1.10%
2000-08-17 0 1.820 1.830 1.840 1.810 1.870 20,174,000 37,069,620 1.8375 1.334 1.341 1.349 1.327 1.371 27,525,228 1.3468 -1.62%
2000-08-16 0 1.850 1.850 1.860 1.730 1.870 21,182,000 38,333,280 1.8097 1.356 1.356 1.363 1.268 1.371 28,900,535 1.3264 5.71%
2000-08-15 0 1.750 1.740 1.750 1.740 1.830 24,122,000 42,979,280 1.7817 1.283 1.275 1.283 1.275 1.341 32,911,845 1.3059 -2.23%
2000-08-14 0 1.790 1.790 1.800 1.740 1.890 71,910,000 131,376,100 1.8270 1.312 1.312 1.319 1.275 1.385 98,113,372 1.3390 5.29%
2000-08-11 0 1.700 1.710 1.720 1.650 1.720 6,782,000 11,512,280 1.6975 1.246 1.253 1.261 1.209 1.261 9,253,301 1.2441 0.00%
2000-08-10 0 1.700 1.690 1.700 1.650 1.760 12,760,000 21,836,500 1.7113 1.246 1.239 1.246 1.209 1.290 17,409,632 1.2543 3.66%
2000-08-09 0 1.640 1.640 1.650 1.620 1.750 9,230,000 15,506,160 1.6800 1.202 1.202 1.209 1.187 1.283 12,593,331 1.2313 -2.38%
2000-08-08 0 1.680 1.670 1.700 1.670 1.780 14,656,000 25,585,560 1.7457 1.231 1.224 1.246 1.224 1.305 19,996,518 1.2795 -4.00%
2000-08-07 0 1.750 1.740 1.750 1.720 1.830 47,250,000 83,945,060 1.7766 1.283 1.275 1.283 1.261 1.341 64,467,485 1.3021 1.74%
2000-08-04 0 1.720 1.710 1.720 1.550 1.740 34,566,000 57,889,480 1.6748 1.261 1.253 1.261 1.136 1.275 47,161,547 1.2275 12.42%
2000-08-03 0 1.530 1.520 1.530 1.510 1.570 2,684,000 4,120,880 1.5354 1.121 1.114 1.121 1.107 1.151 3,662,026 1.1253 0.00%
2000-08-02 0 1.530 1.530 1.550 1.520 1.560 2,044,000 3,134,560 1.5335 1.121 1.121 1.136 1.114 1.143 2,788,816 1.1240 0.00%
2000-08-01 0 1.530 1.520 1.530 1.490 1.600 4,951,000 7,603,940 1.5358 1.121 1.114 1.121 1.092 1.173 6,755,101 1.1257 2.00%
2000-07-31 0 1.500 1.490 1.500 1.440 1.510 2,602,000 3,858,180 1.4828 1.099 1.092 1.099 1.055 1.107 3,550,146 1.0868 0.67%
2000-07-28 0 1.490 1.480 1.490 1.470 1.490 3,022,000 4,471,340 1.4796 1.092 1.085 1.092 1.077 1.092 4,123,190 1.0844 -0.67%
2000-07-27 0 1.500 1.500 1.510 1.500 1.570 7,478,000 11,339,020 1.5163 1.099 1.099 1.107 1.099 1.151 10,202,918 1.1114 -3.23%
2000-07-26 0 1.550 1.540 1.550 1.530 1.640 6,950,000 11,058,100 1.5911 1.136 1.129 1.136 1.121 1.202 9,482,519 1.1662 -1.90%
2000-07-25 0 1.580 1.580 1.590 1.580 1.710 11,458,000 18,745,700 1.6360 1.158 1.158 1.165 1.158 1.253 15,633,195 1.1991 -5.39%
2000-07-24 0 1.670 1.670 1.680 1.600 1.740 41,740,000 70,123,620 1.6800 1.224 1.224 1.231 1.173 1.275 56,949,689 1.2313 3.73%
2000-07-21 0 1.610 1.610 1.620 1.410 1.630 21,948,000 33,807,160 1.5403 1.180 1.180 1.187 1.033 1.195 29,945,658 1.1290 12.59%
2000-07-20 0 1.430 1.420 1.430 1.360 1.440 7,008,000 9,809,620 1.3998 1.048 1.041 1.048 0.997 1.055 9,561,654 1.0259 2.88%
2000-07-19 0 1.390 1.380 1.400 1.380 1.460 5,294,000 7,454,680 1.4081 1.019 1.011 1.026 1.011 1.070 7,223,087 1.0321 -3.47%
2000-07-18 0 1.440 1.430 1.440 1.430 1.490 4,684,000 6,786,780 1.4489 1.055 1.048 1.055 1.048 1.092 6,390,808 1.0620 -2.04%
2000-07-17 0 1.470 1.490 1.500 1.460 1.520 4,120,000 6,104,300 1.4816 1.077 1.092 1.099 1.070 1.114 5,621,292 1.0859 -1.34%
2000-07-14 0 1.490 1.480 1.500 1.480 1.550 8,920,000 13,440,740 1.5068 1.092 1.085 1.099 1.085 1.136 12,170,370 1.1044 2.05%
2000-07-13 0 1.460 1.460 1.480 1.460 1.540 9,372,000 14,083,840 1.5028 1.070 1.070 1.085 1.070 1.129 12,787,074 1.1014 -3.95%
2000-07-12 0 1.520 1.510 1.520 1.450 1.570 16,054,000 24,336,120 1.5159 1.114 1.107 1.114 1.063 1.151 21,903,937 1.1110 4.83%
2000-07-11 0 1.450 1.450 1.460 1.440 1.480 11,286,000 16,358,740 1.4495 1.063 1.063 1.070 1.055 1.085 15,398,519 1.0624 -2.03%
2000-07-10 0 1.480 1.480 1.490 1.470 1.500 8,892,000 13,176,580 1.4818 1.085 1.085 1.092 1.077 1.099 12,132,167 1.0861 0.68%
2000-07-07 0 1.470 1.460 1.470 1.460 1.520 17,000,000 25,025,380 1.4721 1.077 1.070 1.077 1.070 1.114 23,194,651 1.0789 -2.00%
2000-07-06 0 1.500 1.500 1.510 1.500 1.560 25,218,000 38,351,540 1.5208 1.099 1.099 1.107 1.099 1.143 34,407,218 1.1146 -3.85%
2000-07-05 0 1.560 1.550 1.560 1.550 1.620 18,940,000 30,071,700 1.5877 1.143 1.136 1.143 1.136 1.187 25,841,570 1.1637 -0.64%
2000-07-04 0 1.570 1.570 1.580 1.560 1.630 28,694,000 45,552,940 1.5875 1.151 1.151 1.158 1.143 1.195 39,149,842 1.1636 -1.26%
2000-07-03 0 1.590 1.590 1.600 1.580 1.680 41,936,000 68,875,080 1.6424 1.165 1.165 1.173 1.158 1.231 57,217,110 1.2037 -0.62%
2000-06-30 0 1.600 1.580 1.590 1.530 1.650 84,768,000 136,246,390 1.6073 1.173 1.158 1.165 1.121 1.209 115,656,715 1.1780 -4.19%
2000-06-29 0 1.670 1.650 1.660 1.650 2.025 345,510,000 647,884,220 1.8752 1.224 1.209 1.217 1.209 1.484 471,410,809 1.3744

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top