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
2026-08-14 0 20.28 20.26 20.28 20.10 20.48 4,376,414 88,585,729 20.242 20.28 20.26 20.28 20.10 20.48 4,376,414 20.242 -0.39%
2026-08-13 0 20.36 20.34 20.36 20.18 20.60 5,519,695 112,284,618 20.343 20.36 20.34 20.36 20.18 20.60 5,519,695 20.343 -0.78%
2026-08-12 0 20.52 20.50 20.52 20.06 20.58 5,647,054 115,241,770 20.407 20.52 20.50 20.52 20.06 20.58 5,647,054 20.407 0.49%
2026-08-11 0 20.42 20.40 20.42 20.28 21.08 9,594,962 196,518,455 20.481 20.42 20.40 20.42 20.28 21.08 9,594,962 20.481 -2.20%
2026-08-10 0 20.88 20.86 20.88 20.64 21.46 8,667,732 180,607,675 20.837 20.88 20.86 20.88 20.64 21.46 8,667,732 20.837 -1.69%
2026-08-07 0 21.24 21.22 21.24 21.06 21.52 3,899,464 82,970,880 21.278 21.24 21.22 21.24 21.06 21.52 3,899,464 21.278 -0.38%
2026-08-06 0 21.32 21.30 21.32 21.18 21.62 4,051,420 86,358,661 21.316 21.32 21.30 21.32 21.18 21.62 4,051,420 21.316 -1.39%
2026-08-05 0 21.62 21.60 21.62 21.10 21.78 5,358,975 115,541,288 21.560 21.62 21.60 21.62 21.10 21.78 5,358,975 21.560 1.69%
2026-08-04 0 21.26 21.26 21.28 21.02 22.06 7,874,530 167,563,295 21.279 21.26 21.26 21.28 21.02 22.06 7,874,530 21.279 -1.94%
2026-08-03 0 21.68 21.66 21.68 21.32 22.20 6,108,462 131,788,214 21.575 21.68 21.66 21.68 21.32 22.20 6,108,462 21.575 -1.54%
2026-07-31 0 22.02 22.02 22.04 21.60 22.58 9,652,785 211,140,381 21.874 22.02 22.02 22.04 21.60 22.58 9,652,785 21.874 -1.34%
2026-07-30 0 22.32 22.26 22.32 22.04 22.60 6,458,970 143,819,259 22.267 22.32 22.26 22.32 22.04 22.60 6,458,970 22.267 0.54%
2026-07-29 0 22.20 22.18 22.20 21.94 22.60 7,084,735 157,136,360 22.180 22.20 22.18 22.20 21.94 22.60 7,084,735 22.180 0.91%
2026-07-28 0 22.00 21.98 22.00 21.72 22.48 8,302,811 182,935,859 22.033 22.00 21.98 22.00 21.72 22.48 8,302,811 22.033 -0.72%
2026-07-27 0 22.16 22.12 22.16 22.00 22.46 5,902,823 130,835,115 22.165 22.16 22.12 22.16 22.00 22.46 5,902,823 22.165 0.09%
2026-07-24 0 22.14 22.10 22.14 21.92 22.48 4,983,006 110,602,250 22.196 22.14 22.10 22.14 21.92 22.48 4,983,006 22.196 -1.16%
2026-07-23 0 22.40 22.28 22.40 21.86 22.50 11,195,292 249,322,741 22.270 22.40 22.28 22.40 21.86 22.50 11,195,292 22.270 2.00%
2026-07-22 0 21.96 21.94 21.96 21.42 22.38 16,910,422 371,554,353 21.972 21.96 21.94 21.96 21.42 22.38 16,910,422 21.972 2.81%
2026-07-21 0 21.36 21.34 21.36 20.90 21.96 16,906,685 358,445,667 21.201 21.36 21.34 21.36 20.90 21.96 16,906,685 21.201 3.29%
2026-07-20 0 20.68 20.66 20.68 19.40 20.76 13,020,917 264,493,803 20.313 20.68 20.66 20.68 19.40 20.76 13,020,917 20.313 8.56%
2026-07-17 0 19.05 19.03 19.05 18.80 19.56 4,041,571 77,028,233 19.059 19.05 19.03 19.05 18.80 19.56 4,041,571 19.059 -2.06%
2026-07-16 0 19.45 19.44 19.45 19.31 19.80 5,315,912 103,753,433 19.518 19.45 19.44 19.45 19.31 19.80 5,315,912 19.518 0.15%
2026-07-15 0 19.42 19.42 19.43 19.06 19.85 9,551,343 185,637,110 19.436 19.42 19.42 19.43 19.06 19.85 9,551,343 19.436 0.67%
2026-07-14 0 19.29 19.27 19.29 17.95 19.37 5,950,285 112,010,618 18.824 19.29 19.27 19.29 17.95 19.37 5,950,285 18.824 4.27%
2026-07-13 0 18.50 18.50 18.52 18.37 18.88 3,852,991 71,594,160 18.581 18.50 18.50 18.52 18.37 18.88 3,852,991 18.581 -0.43%
2026-07-10 0 18.58 18.57 18.58 18.41 18.88 5,228,897 97,332,697 18.614 18.58 18.57 18.58 18.41 18.88 5,228,897 18.614 0.76%
2026-07-09 0 18.44 18.44 18.45 18.20 18.94 4,789,604 88,128,846 18.400 18.44 18.44 18.45 18.20 18.94 4,789,604 18.400 -2.38%
2026-07-08 0 18.89 18.88 18.89 18.45 19.06 11,229,315 211,309,704 18.818 18.89 18.88 18.89 18.45 19.06 11,229,315 18.818 2.16%
2026-07-07 0 19.72 19.71 19.72 19.46 20.60 11,190,954 221,541,742 19.797 18.49 18.48 18.49 18.25 19.32 11,935,404 18.562 -3.90%
2026-07-06 0 20.52 20.50 20.52 19.56 20.56 12,762,230 259,272,435 20.316 19.24 19.22 19.24 18.34 19.28 13,611,205 19.048 3.90%
2026-07-03 0 19.75 19.72 19.75 19.00 19.80 12,764,959 250,167,304 19.598 18.52 18.49 18.52 17.81 18.57 13,614,115 18.376 4.55%
2026-07-02 0 18.89 18.89 18.90 18.54 19.41 12,887,650 244,580,931 18.978 17.71 17.71 17.72 17.38 18.20 13,744,968 17.794 4.83%
2026-06-30 0 18.02 18.02 18.04 17.84 18.59 8,900,976 160,695,591 18.054 16.90 16.90 16.91 16.73 17.43 9,493,091 16.928 -2.70%
2026-06-29 0 18.52 18.51 18.52 18.13 18.68 5,583,740 103,123,938 18.469 17.36 17.36 17.36 17.00 17.51 5,955,184 17.317 0.65%
2026-06-26 0 18.40 18.37 18.40 17.94 18.82 21,239,511 385,697,109 18.159 17.25 17.22 17.25 16.82 17.65 22,652,415 17.027 -2.54%
2026-06-25 0 18.88 18.87 18.88 18.46 19.44 12,219,116 230,969,194 18.902 17.70 17.69 17.70 17.31 18.23 13,031,961 17.723 -1.67%
2026-06-24 0 19.20 19.20 19.21 19.20 20.32 8,363,251 162,615,489 19.444 18.00 18.00 18.01 18.00 19.05 8,919,595 18.231 -4.29%
2026-06-23 0 20.06 20.06 20.16 19.94 20.86 8,302,652 167,847,631 20.216 18.81 18.81 18.90 18.70 19.56 8,854,965 18.955 -3.46%
2026-06-22 0 20.78 20.72 20.78 19.10 21.14 22,250,464 452,841,890 20.352 19.48 19.43 19.48 17.91 19.82 23,730,619 19.083 6.62%
2026-06-18 0 19.49 19.49 19.50 19.32 21.24 12,020,360 238,683,634 19.857 18.27 18.27 18.28 18.11 19.92 12,819,984 18.618 -8.33%
2026-06-17 0 21.26 21.22 21.26 21.02 21.68 3,428,087 72,905,210 21.267 19.93 19.90 19.93 19.71 20.33 3,656,132 19.941 -0.84%
2026-06-16 0 21.44 21.42 21.44 21.18 21.96 9,639,046 206,893,450 21.464 20.10 20.08 20.10 19.86 20.59 10,280,259 20.125 -1.56%
2026-06-15 0 21.78 21.76 21.78 21.28 22.04 12,565,882 272,097,293 21.654 20.42 20.40 20.42 19.95 20.67 13,401,795 20.303 4.51%
2026-06-12 0 20.84 20.84 20.86 20.30 21.14 12,454,062 259,954,294 20.873 19.54 19.54 19.56 19.03 19.82 13,282,537 19.571 2.56%
2026-06-11 0 20.32 20.30 20.32 20.00 21.02 7,513,733 153,230,123 20.393 19.05 19.03 19.05 18.75 19.71 8,013,565 19.121 -1.93%
2026-06-10 0 20.72 20.70 20.72 19.25 20.76 12,173,486 248,139,190 20.384 19.43 19.41 19.43 18.05 19.47 12,983,296 19.112 4.81%
2026-06-09 0 19.77 19.76 19.77 19.34 19.86 12,778,845 251,012,664 19.643 18.54 18.53 18.54 18.13 18.62 13,628,925 18.418 1.49%
2026-06-08 0 19.48 19.43 19.48 18.84 19.71 6,830,494 132,262,292 19.364 18.26 18.22 18.26 17.66 18.48 7,284,875 18.156 0.88%
2026-06-05 0 19.31 19.31 19.48 19.30 20.28 11,295,363 221,157,772 19.580 18.11 18.11 18.26 18.10 19.02 12,046,758 18.358 -1.63%
2026-06-04 0 19.63 19.62 19.63 19.45 19.95 6,472,960 126,973,409 19.616 18.41 18.40 18.41 18.24 18.71 6,903,557 18.392 -1.01%
2026-06-03 0 19.83 19.82 19.83 19.52 20.12 9,040,181 178,415,826 19.736 18.59 18.58 18.59 18.30 18.87 9,641,556 18.505 -1.83%
2026-06-02 0 20.20 20.18 20.20 19.74 20.36 8,636,239 173,446,547 20.084 18.94 18.92 18.94 18.51 19.09 9,210,743 18.831 0.60%
2026-06-01 0 20.08 20.04 20.08 19.52 20.12 9,780,671 194,848,344 19.922 18.83 18.79 18.83 18.30 18.87 10,431,305 18.679 1.06%
2026-05-29 0 19.87 19.83 19.87 19.70 20.16 14,182,496 281,961,030 19.881 18.63 18.59 18.63 18.47 18.90 15,125,950 18.641 0.40%
2026-05-28 0 19.79 19.79 19.80 19.15 20.08 16,205,463 318,395,611 19.647 18.56 18.56 18.57 17.96 18.83 17,283,490 18.422 -1.25%
2026-05-27 0 20.04 20.00 20.04 19.91 20.98 10,334,000 208,030,346 20.131 18.79 18.75 18.79 18.67 19.67 11,021,443 18.875 -3.75%
2026-05-26 0 20.82 20.80 20.82 20.28 21.04 7,895,529 163,824,055 20.749 19.52 19.50 19.52 19.02 19.73 8,420,759 19.455 1.86%
2026-05-22 0 20.44 20.40 20.44 20.24 21.04 7,167,867 147,348,916 20.557 19.17 19.13 19.17 18.98 19.73 7,644,691 19.275 -0.29%
2026-05-21 0 20.50 20.48 20.50 20.36 21.20 6,549,638 135,265,833 20.652 19.22 19.20 19.22 19.09 19.88 6,985,336 19.364 -1.91%
2026-05-20 0 20.90 20.86 20.90 20.50 21.24 11,162,200 231,788,228 20.765 19.60 19.56 19.60 19.22 19.92 11,904,737 19.470 -2.15%
2026-05-19 0 21.36 21.34 21.36 20.98 21.64 8,510,216 180,831,152 21.249 20.03 20.01 20.03 19.67 20.29 9,076,336 19.923 -0.28%
2026-05-18 0 21.42 21.40 21.42 21.00 21.94 8,580,800 182,663,994 21.288 20.08 20.07 20.08 19.69 20.57 9,151,616 19.960 -1.56%
2026-05-15 0 21.76 21.74 21.76 21.64 22.38 7,391,792 161,574,134 21.859 20.40 20.38 20.40 20.29 20.98 7,883,512 20.495 -1.63%
2026-05-14 0 22.12 22.10 22.12 21.92 22.86 9,041,464 200,740,824 22.202 20.74 20.72 20.74 20.55 21.43 9,642,924 20.817 -2.21%
2026-05-13 0 22.62 22.62 22.64 22.46 24.12 14,522,302 329,819,955 22.711 21.21 21.21 21.23 21.06 22.62 15,488,361 21.295 -5.04%
2026-05-12 0 23.82 23.80 23.82 23.58 24.30 8,997,969 214,735,886 23.865 22.33 22.32 22.33 22.11 22.78 9,596,536 22.376 -1.49%
2026-05-11 0 24.18 24.16 24.18 23.54 24.38 12,194,402 293,934,009 24.104 22.67 22.65 22.67 22.07 22.86 13,005,603 22.601 2.20%
2026-05-08 0 23.66 23.64 23.66 23.26 23.76 5,148,405 121,217,762 23.545 22.18 22.17 22.18 21.81 22.28 5,490,889 22.076 -0.17%
2026-05-07 0 23.70 23.68 23.70 23.00 23.88 11,311,405 266,687,740 23.577 22.22 22.20 22.22 21.57 22.39 12,063,867 22.106 4.22%
2026-05-06 0 22.74 22.72 22.74 22.50 23.24 11,216,811 255,240,170 22.755 21.32 21.30 21.32 21.10 21.79 11,962,981 21.336 -0.26%
2026-05-05 0 22.80 22.76 22.80 22.22 22.90 3,470,638 78,789,521 22.702 21.38 21.34 21.38 20.83 21.47 3,701,513 21.286 0.80%
2026-05-04 0 22.62 22.58 22.62 22.10 22.78 4,504,279 101,759,935 22.592 21.21 21.17 21.21 20.72 21.36 4,803,915 21.183 1.53%
2026-04-30 0 22.28 22.28 22.30 22.02 22.70 8,680,280 194,568,089 22.415 20.89 20.89 20.91 20.65 21.28 9,257,713 21.017 -0.45%
2026-04-29 0 22.38 22.36 22.38 21.10 22.48 10,101,003 223,700,923 22.146 20.98 20.97 20.98 19.78 21.08 10,772,946 20.765 5.87%
2026-04-28 0 21.14 21.12 21.14 20.88 21.56 9,223,371 195,161,962 21.160 19.82 19.80 19.82 19.58 20.22 9,836,932 19.840 -0.66%
2026-04-27 0 21.28 21.26 21.28 20.92 21.44 6,360,882 135,081,189 21.236 19.95 19.93 19.95 19.62 20.10 6,784,023 19.912 0.28%
2026-04-24 0 21.22 21.18 21.22 20.56 21.32 13,310,931 279,878,621 21.026 19.90 19.86 19.90 19.28 19.99 14,196,407 19.715 3.21%
2026-04-23 0 20.56 20.54 20.56 20.52 22.08 23,821,893 498,451,398 20.924 19.28 19.26 19.28 19.24 20.70 25,406,584 19.619 -6.72%
2026-04-22 0 22.04 22.04 22.06 21.94 22.62 7,939,341 175,804,697 22.143 20.67 20.67 20.68 20.57 21.21 8,467,485 20.762 -1.43%
2026-04-21 0 22.36 22.34 22.36 22.02 22.56 4,725,764 105,442,531 22.312 20.97 20.95 20.97 20.65 21.15 5,040,133 20.921 -0.45%
2026-04-20 0 22.46 22.44 22.46 21.74 22.54 7,208,050 160,318,258 22.242 21.06 21.04 21.06 20.38 21.13 7,687,547 20.854 1.17%
2026-04-17 0 22.20 22.16 22.20 21.70 22.38 8,233,372 181,431,593 22.036 20.82 20.78 20.82 20.35 20.98 8,781,076 20.662 -0.54%
2026-04-16 0 22.32 22.30 22.32 21.90 22.46 8,490,791 188,640,651 22.217 20.93 20.91 20.93 20.53 21.06 9,055,619 20.831 1.55%
2026-04-15 0 21.98 21.98 22.00 21.84 23.08 9,060,782 201,093,538 22.194 20.61 20.61 20.63 20.48 21.64 9,663,527 20.810 -3.17%
2026-04-14 0 22.70 22.66 22.70 22.38 22.82 10,333,497 233,563,475 22.603 21.28 21.25 21.28 20.98 21.40 11,020,906 21.193 1.89%
2026-04-13 0 22.28 22.26 22.28 21.94 22.78 10,936,487 243,148,175 22.233 20.89 20.87 20.89 20.57 21.36 11,664,009 20.846 -2.45%
2026-04-10 0 22.84 22.82 22.84 22.30 23.30 11,759,764 269,079,800 22.881 21.42 21.40 21.42 20.91 21.85 12,542,052 21.454 3.54%
2026-04-09 0 22.06 22.00 22.06 21.84 22.26 10,062,448 222,328,626 22.095 20.68 20.63 20.68 20.48 20.87 10,731,827 20.717 -0.45%
2026-04-08 0 22.16 22.14 22.16 21.90 22.60 13,033,928 289,509,626 22.212 20.78 20.76 20.78 20.53 21.19 13,900,977 20.827 4.92%
2026-04-02 0 21.12 21.10 21.12 20.90 21.48 6,841,079 144,324,079 21.097 19.80 19.78 19.80 19.60 20.14 7,296,164 19.781 -0.56%
2026-04-01 0 21.24 21.22 21.24 20.88 21.62 12,647,540 270,050,457 21.352 19.92 19.90 19.92 19.58 20.27 13,488,885 20.020 3.71%
2026-03-31 0 20.48 20.46 20.48 19.86 20.70 15,566,428 315,801,827 20.287 19.20 19.18 19.20 18.62 19.41 16,601,945 19.022 2.40%
2026-03-30 0 20.00 19.99 20.00 19.71 20.52 17,655,367 352,329,436 19.956 18.75 18.74 18.75 18.48 19.24 18,829,845 18.711 -4.21%
2026-03-27 0 20.88 20.86 20.88 20.60 21.26 9,054,250 189,414,562 20.920 19.58 19.56 19.58 19.32 19.93 9,656,561 19.615 -0.38%
2026-03-26 0 20.96 20.96 20.98 20.64 22.80 23,856,716 508,649,518 21.321 19.65 19.65 19.67 19.35 21.38 25,443,723 19.991 -1.04%
2026-03-25 0 21.18 21.16 21.18 20.58 21.68 10,298,660 216,782,639 21.050 19.86 19.84 19.86 19.30 20.33 10,983,752 19.737 0.47%
2026-03-24 0 21.08 21.04 21.08 20.22 21.16 10,896,117 225,859,088 20.728 19.77 19.73 19.77 18.96 19.84 11,620,953 19.436 4.67%
2026-03-23 0 20.14 20.12 20.14 19.87 20.96 20,387,755 411,266,973 20.172 18.88 18.87 18.88 18.63 19.65 21,743,998 18.914 -7.02%
2026-03-20 0 21.66 21.64 21.66 21.24 22.38 8,060,784 174,775,785 21.682 20.31 20.29 20.31 19.92 20.98 8,597,007 20.330 -0.28%
2026-03-19 0 21.72 21.72 21.74 21.50 22.18 6,489,642 140,948,635 21.719 20.37 20.37 20.38 20.16 20.80 6,921,349 20.364 -2.69%
2026-03-18 0 22.32 22.30 22.32 21.98 22.62 7,361,200 164,607,001 22.361 20.93 20.91 20.93 20.61 21.21 7,850,885 20.967 2.29%
2026-03-17 0 21.82 21.82 21.86 21.62 22.74 8,062,400 178,832,508 22.181 20.46 20.46 20.50 20.27 21.32 8,598,731 20.798 1.77%
2026-03-16 0 21.44 21.44 21.48 20.76 21.52 6,870,037 145,879,396 21.234 20.10 20.10 20.14 19.47 20.18 7,327,049 19.910 0.94%
2026-03-13 0 21.24 21.22 21.24 21.04 21.96 4,891,850 104,178,019 21.296 19.92 19.90 19.92 19.73 20.59 5,217,268 19.968 -2.21%
2026-03-12 0 21.72 21.72 21.74 21.30 21.88 4,493,933 97,420,373 21.678 20.37 20.37 20.38 19.97 20.52 4,792,880 20.326 0.28%
2026-03-11 0 21.66 21.66 21.68 21.46 22.18 6,568,324 142,331,277 21.669 20.31 20.31 20.33 20.12 20.80 7,005,265 20.318 -0.55%
2026-03-10 0 21.78 21.78 21.80 21.62 22.16 6,106,673 133,106,971 21.797 20.42 20.42 20.44 20.27 20.78 6,512,904 20.437 1.40%
2026-03-09 0 21.48 21.46 21.48 20.72 21.60 10,316,498 217,793,720 21.111 20.14 20.12 20.14 19.43 20.25 11,002,777 19.794 -2.54%
2026-03-06 0 22.04 22.02 22.04 21.48 22.26 5,103,502 111,725,257 21.892 20.67 20.65 20.67 20.14 20.87 5,442,999 20.526 0.27%
2026-03-05 0 21.98 21.96 21.98 21.80 22.80 6,967,526 154,870,641 22.227 20.61 20.59 20.61 20.44 21.38 7,431,023 20.841 1.29%
2026-03-04 0 21.70 21.66 21.70 20.94 22.34 13,900,674 297,111,490 21.374 20.35 20.31 20.35 19.63 20.95 14,825,381 20.041 -2.95%
2026-03-03 0 22.36 22.34 22.36 22.02 23.14 8,500,442 190,997,323 22.469 20.97 20.95 20.97 20.65 21.70 9,065,912 21.068 -1.24%
2026-03-02 0 22.64 22.64 22.66 21.80 22.88 11,817,923 264,071,542 22.345 21.23 21.23 21.25 20.44 21.45 12,604,080 20.951 -0.96%
2026-02-27 0 22.86 22.86 22.88 22.60 23.16 12,034,032 274,472,952 22.808 21.43 21.43 21.45 21.19 21.72 12,834,565 21.385 0.09%
2026-02-26 0 22.84 22.82 22.84 22.62 24.32 12,789,566 293,425,505 22.943 21.42 21.40 21.42 21.21 22.80 13,640,359 21.512 -4.03%
2026-02-25 0 23.80 23.80 23.82 23.32 24.00 7,365,063 174,556,758 23.701 22.32 22.32 22.33 21.87 22.50 7,855,005 22.222 0.59%
2026-02-24 0 23.66 23.66 23.70 23.30 24.64 10,393,114 245,310,349 23.603 22.18 22.18 22.22 21.85 23.10 11,084,489 22.131 -4.44%
2026-02-23 0 24.76 24.74 24.76 23.80 24.96 2,743,428 68,000,271 24.787 23.22 23.20 23.22 22.32 23.40 2,925,928 23.241 2.06%
2026-02-20 0 24.26 24.24 24.26 24.00 24.58 2,223,480 54,059,218 24.313 22.75 22.73 22.75 22.50 23.05 2,371,391 22.796 -0.98%
2026-02-16 0 24.50 24.48 24.50 23.62 24.50 1,780,888 43,177,881 24.245 22.97 22.95 22.97 22.15 22.97 1,899,357 22.733 2.08%
2026-02-13 0 24.00 23.98 24.00 23.70 24.60 10,352,002 247,960,575 23.953 22.50 22.48 22.50 22.22 23.07 11,040,642 22.459 -2.83%
2026-02-12 0 24.70 24.68 24.70 24.50 25.10 7,913,106 195,430,089 24.697 23.16 23.14 23.16 22.97 23.53 8,439,505 23.157 -1.12%
2026-02-11 0 24.98 24.96 24.98 24.82 25.84 7,438,898 186,224,470 25.034 23.42 23.40 23.42 23.27 24.23 7,933,752 23.472 -1.96%
2026-02-10 0 25.48 25.46 25.48 25.32 25.96 7,201,391 183,482,278 25.479 23.89 23.87 23.89 23.74 24.34 7,680,445 23.890 -0.55%
2026-02-09 0 25.62 25.60 25.64 24.92 25.96 9,649,592 247,313,817 25.629 24.02 24.00 24.04 23.37 24.34 10,291,506 24.031 3.98%
2026-02-06 0 24.64 24.64 24.66 24.18 24.92 11,919,981 294,033,477 24.667 23.10 23.10 23.12 22.67 23.37 12,712,927 23.129 -2.22%
2026-02-05 0 25.20 25.18 25.20 24.50 25.68 10,842,808 270,050,616 24.906 23.63 23.61 23.63 22.97 24.08 11,564,098 23.353 -1.79%
2026-02-04 0 25.66 25.66 25.72 25.14 25.90 10,915,968 278,550,512 25.518 24.06 24.06 24.12 23.57 24.28 11,642,125 23.926 1.42%
2026-02-03 0 25.30 25.28 25.30 24.80 25.86 18,215,222 461,372,572 25.329 23.72 23.70 23.72 23.25 24.25 19,426,943 23.749 2.51%
2026-02-02 0 24.68 24.64 24.68 24.32 25.72 14,999,782 370,969,945 24.732 23.14 23.10 23.14 22.80 24.12 15,997,604 23.189 -3.67%
2026-01-30 0 25.62 25.62 25.64 24.90 25.90 12,582,087 318,882,911 25.344 24.02 24.02 24.04 23.35 24.28 13,419,078 23.763 0.31%
2026-01-29 0 25.54 25.52 25.54 25.08 25.88 16,099,230 411,133,131 25.537 23.95 23.93 23.95 23.52 24.27 17,170,190 23.945 1.35%
2026-01-28 0 25.20 25.20 25.22 24.48 25.26 13,383,850 334,816,398 25.016 23.63 23.63 23.65 22.95 23.68 14,274,176 23.456 1.78%
2026-01-27 0 24.76 24.74 24.76 24.00 24.82 14,574,861 358,662,577 24.608 23.22 23.20 23.22 22.50 23.27 15,544,416 23.073 2.82%
2026-01-26 0 24.08 24.08 24.10 23.10 24.30 12,180,354 291,949,863 23.969 22.58 22.58 22.60 21.66 22.78 12,990,621 22.474 3.35%
2026-01-23 0 23.30 23.28 23.30 22.50 23.36 13,135,195 301,851,593 22.980 21.85 21.83 21.85 21.10 21.90 14,008,980 21.547 1.30%
2026-01-22 0 23.00 22.98 23.00 22.70 23.96 17,471,239 402,949,244 23.064 21.57 21.55 21.57 21.28 22.47 18,633,469 21.625 -2.46%
2026-01-21 0 23.58 23.58 23.60 23.20 23.98 15,713,394 371,237,717 23.626 22.11 22.11 22.13 21.75 22.48 16,758,687 22.152 -0.92%
2026-01-20 0 23.80 23.78 23.80 22.66 24.08 28,021,390 659,364,303 23.531 22.32 22.30 22.32 21.25 22.58 29,885,441 22.063 4.39%
2026-01-19 0 22.80 22.80 22.86 20.86 23.24 29,154,412 659,900,046 22.635 21.38 21.38 21.43 19.56 21.79 31,093,835 21.223 6.44%
2026-01-16 0 21.42 21.42 21.44 20.80 21.42 8,974,990 190,512,480 21.227 20.08 20.08 20.10 19.50 20.08 9,572,028 19.903 2.78%
2026-01-15 0 20.84 20.84 20.86 20.58 21.58 8,745,723 182,699,033 20.890 19.54 19.54 19.56 19.30 20.23 9,327,510 19.587 -0.76%
2026-01-14 0 21.00 20.98 21.00 20.68 21.56 15,830,937 331,520,805 20.941 19.69 19.67 19.69 19.39 20.22 16,884,050 19.635 -2.60%
2026-01-13 0 21.56 21.54 21.56 20.26 21.70 19,753,277 420,558,888 21.291 20.22 20.20 20.22 19.00 20.35 21,067,313 19.963 4.26%
2026-01-12 0 20.68 20.66 20.68 20.10 21.22 21,667,568 444,022,748 20.493 19.39 19.37 19.39 18.85 19.90 23,108,948 19.214 -1.52%
2026-01-09 0 21.00 20.98 21.00 20.70 21.54 8,676,019 181,958,407 20.973 19.69 19.67 19.69 19.41 20.20 9,253,169 19.664 -0.57%
2026-01-08 0 21.12 21.12 21.14 20.80 21.60 6,367,259 134,023,971 21.049 19.80 19.80 19.82 19.50 20.25 6,790,825 19.736 -2.58%
2026-01-07 0 21.68 21.66 21.68 21.08 21.72 10,455,202 224,593,276 21.481 20.33 20.31 20.33 19.77 20.37 11,150,708 20.142 1.78%
2026-01-06 0 21.30 21.30 21.32 20.50 21.62 20,409,492 433,627,762 21.246 19.97 19.97 19.99 19.22 20.27 21,767,181 19.921 3.60%
2026-01-05 0 20.56 20.56 20.58 18.83 20.72 18,159,034 369,373,114 20.341 19.28 19.28 19.30 17.66 19.43 19,367,017 19.072 6.47%
2026-01-02 0 19.31 19.30 19.31 18.64 19.32 1,830,030 35,054,511 19.155 18.11 18.10 18.11 17.48 18.11 1,951,768 17.960 3.32%
2025-12-31 0 18.69 18.69 18.70 18.63 18.95 1,968,405 36,938,147 18.766 17.52 17.52 17.53 17.47 17.77 2,099,348 17.595 -1.06%
2025-12-30 0 18.89 18.89 18.90 18.49 19.11 6,396,664 119,821,298 18.732 17.71 17.71 17.72 17.34 17.92 6,822,186 17.563 -0.42%
2025-12-29 0 18.97 18.95 18.97 18.72 19.76 18,486,554 352,316,175 19.058 17.79 17.77 17.79 17.55 18.53 19,716,325 17.869 -1.71%
2025-12-24 0 19.30 19.24 19.30 18.90 19.40 3,190,000 61,382,284 19.242 18.10 18.04 18.10 17.72 18.19 3,402,207 18.042 0.68%
2025-12-23 0 19.17 19.16 19.17 18.93 19.70 8,106,569 155,799,284 19.219 17.97 17.96 17.97 17.75 18.47 8,645,838 18.020 0.31%
2025-12-22 0 19.11 19.10 19.11 18.80 19.33 6,264,367 118,762,193 18.958 17.92 17.91 17.92 17.63 18.12 6,681,088 17.776 0.26%
2025-12-19 0 19.06 19.05 19.06 18.78 19.25 9,468,101 179,974,995 19.009 17.87 17.86 17.87 17.61 18.05 10,097,942 17.823 0.32%
2025-12-18 0 19.00 18.98 19.05 18.72 19.11 8,322,179 157,473,574 18.922 17.81 17.80 17.86 17.55 17.92 8,875,791 17.742 1.01%
2025-12-17 0 18.81 18.80 18.81 18.30 19.10 10,143,956 190,742,893 18.804 17.64 17.63 17.64 17.16 17.91 10,818,757 17.631 1.62%
2025-12-16 0 18.51 18.51 18.53 18.15 19.15 9,538,620 176,247,883 18.477 17.36 17.36 17.37 17.02 17.96 10,173,152 17.325 -2.12%
2025-12-15 0 18.91 18.90 18.91 18.29 19.20 12,809,310 242,969,533 18.968 17.73 17.72 17.73 17.15 18.00 13,661,417 17.785 2.44%
2025-12-12 0 18.46 18.46 18.62 17.68 18.88 15,216,524 281,753,135 18.516 17.31 17.31 17.46 16.58 17.70 16,228,764 17.361 3.53%
2025-12-11 0 17.83 17.83 17.84 17.66 18.49 6,913,105 123,802,018 17.908 16.72 16.72 16.73 16.56 17.34 7,372,982 16.791 -1.76%
2025-12-10 0 18.15 18.12 18.15 17.82 18.25 7,087,776 127,640,400 18.009 17.02 16.99 17.02 16.71 17.11 7,559,272 16.885 0.39%
2025-12-09 0 18.08 18.07 18.08 17.98 18.83 6,607,200 119,837,280 18.137 16.95 16.94 16.95 16.86 17.66 7,046,727 17.006 -3.37%
2025-12-08 0 18.71 18.70 18.71 18.61 19.05 10,661,962 199,929,439 18.752 17.54 17.53 17.54 17.45 17.86 11,371,222 17.582 0.00%
2025-12-05 0 18.71 18.69 18.71 17.32 18.82 11,698,873 215,044,143 18.382 17.54 17.52 17.54 16.24 17.65 12,477,111 17.235 7.10%
2025-12-04 0 17.47 17.47 17.48 17.11 17.57 4,947,597 85,955,347 17.373 16.38 16.38 16.39 16.04 16.47 5,276,723 16.290 1.63%
2025-12-03 0 17.19 17.18 17.19 17.07 17.58 6,379,919 109,973,925 17.238 16.12 16.11 16.12 16.01 16.48 6,804,327 16.162 -2.11%
2025-12-02 0 17.56 17.55 17.56 17.40 17.95 8,906,309 156,684,916 17.593 16.46 16.46 16.46 16.31 16.83 9,498,778 16.495 0.92%
2025-12-01 0 17.40 17.40 17.41 17.15 17.53 7,350,942 127,461,919 17.340 16.31 16.31 16.32 16.08 16.44 7,839,945 16.258 0.17%
2025-11-28 0 17.37 17.36 17.37 17.31 17.89 14,206,918 248,635,464 17.501 16.29 16.28 16.29 16.23 16.77 15,151,997 16.409 -2.96%
2025-11-27 0 17.90 17.90 17.91 16.77 18.28 34,415,366 602,704,640 17.513 16.78 16.78 16.79 15.72 17.14 36,704,760 16.420 -1.92%
2025-11-26 0 18.25 18.25 18.26 18.20 18.58 4,757,009 87,354,474 18.363 17.11 17.11 17.12 17.06 17.42 5,073,457 17.218 -0.27%
2025-11-25 0 18.30 18.30 18.31 17.72 18.59 7,649,125 139,839,659 18.282 17.16 17.16 17.17 16.61 17.43 8,157,963 17.141 3.80%
2025-11-24 0 17.63 17.63 17.64 17.49 18.16 16,316,430 288,554,540 17.685 16.53 16.53 16.54 16.40 17.03 17,401,839 16.582 -2.06%
2025-11-21 0 18.00 18.00 18.01 17.80 18.40 11,617,189 210,152,844 18.090 16.88 16.88 16.89 16.69 17.25 12,389,993 16.961 -3.85%
2025-11-20 0 18.72 18.71 18.72 18.60 19.28 5,238,701 98,497,196 18.802 17.55 17.54 17.55 17.44 18.08 5,587,192 17.629 -1.11%
2025-11-19 0 18.93 18.92 18.93 18.57 19.03 7,870,937 147,939,726 18.796 17.75 17.74 17.75 17.41 17.84 8,394,531 17.623 0.48%
2025-11-18 0 18.84 18.84 18.85 18.66 19.62 14,278,080 270,976,289 18.978 17.66 17.66 17.67 17.50 18.40 15,227,893 17.795 -4.90%
2025-11-17 0 19.81 19.80 19.81 19.46 20.38 10,013,016 197,490,229 19.723 18.57 18.57 18.57 18.25 19.11 10,679,106 18.493 -2.12%
2025-11-14 0 20.24 20.22 20.24 19.92 20.50 12,221,955 247,374,399 20.240 18.98 18.96 18.98 18.68 19.22 13,034,989 18.978 -0.98%
2025-11-13 0 20.44 20.42 20.44 19.56 20.54 14,210,633 285,539,174 20.093 19.17 19.15 19.17 18.34 19.26 15,155,959 18.840 4.02%
2025-11-12 0 19.65 19.65 19.67 19.22 20.00 10,122,825 199,163,529 19.675 18.42 18.42 18.44 18.02 18.75 10,796,220 18.448 2.24%
2025-11-11 0 19.22 19.21 19.22 19.06 19.47 10,377,720 199,821,819 19.255 18.02 18.01 18.02 17.87 18.26 11,068,071 18.054 0.79%
2025-11-10 0 19.07 19.07 19.13 18.03 19.18 14,389,120 271,696,522 18.882 17.88 17.88 17.94 16.91 17.98 15,346,319 17.704 4.55%
2025-11-07 0 18.24 18.20 18.24 18.06 18.41 9,124,210 166,165,246 18.211 17.10 17.06 17.10 16.93 17.26 9,731,175 17.076 -0.38%
2025-11-06 0 18.31 18.31 18.32 18.12 18.56 9,694,048 178,141,996 18.376 17.17 17.17 17.18 16.99 17.40 10,338,920 17.230 0.94%
2025-11-05 0 18.14 18.12 18.14 17.39 18.22 11,449,308 205,149,586 17.918 17.01 16.99 17.01 16.31 17.08 12,210,944 16.800 0.06%
2025-11-04 0 18.13 18.10 18.13 17.42 18.31 19,217,446 347,664,122 18.091 17.00 16.97 17.00 16.33 17.17 20,495,837 16.963 2.43%
2025-11-03 0 17.70 17.68 17.70 17.38 17.84 12,110,030 213,364,688 17.619 16.60 16.58 16.60 16.30 16.73 12,915,619 16.520 0.11%
2025-10-31 0 17.68 17.68 17.73 17.56 18.12 20,314,001 362,978,246 17.868 16.58 16.58 16.62 16.46 16.99 21,665,338 16.754 -0.67%
2025-10-30 0 17.80 17.79 17.80 17.62 18.72 34,320,698 623,295,379 18.161 16.69 16.68 16.69 16.52 17.55 36,603,795 17.028 4.28%
2025-10-28 0 17.07 17.04 17.07 16.92 17.50 7,702,231 131,497,185 17.073 16.01 15.98 16.01 15.86 16.41 8,214,602 16.008 -1.78%
2025-10-27 0 17.38 17.36 17.38 16.89 17.46 10,127,540 175,206,498 17.300 16.30 16.28 16.30 15.84 16.37 10,801,249 16.221 2.36%
2025-10-24 0 16.98 16.97 16.98 16.69 17.12 4,721,046 79,587,328 16.858 15.92 15.91 15.92 15.65 16.05 5,035,102 15.806 0.12%
2025-10-23 0 16.96 16.94 16.96 16.50 17.16 7,610,107 127,896,931 16.806 15.90 15.88 15.90 15.47 16.09 8,116,350 15.758 0.06%
2025-10-22 0 16.95 16.95 16.96 16.84 17.23 7,170,539 121,754,354 16.980 15.89 15.89 15.90 15.79 16.16 7,647,541 15.921 -1.45%
2025-10-21 0 17.20 17.20 17.22 16.88 17.58 18,411,804 319,729,931 17.365 16.13 16.13 16.15 15.83 16.48 19,636,602 16.282 2.69%
2025-10-20 0 16.75 16.73 16.75 16.55 16.98 10,342,362 173,030,135 16.730 15.71 15.69 15.71 15.52 15.92 11,030,361 15.687 2.13%
2025-10-17 0 16.40 16.39 16.40 16.20 17.10 11,191,726 185,433,296 16.569 15.38 15.37 15.38 15.19 16.03 11,936,227 15.535 -3.42%
2025-10-16 0 16.98 16.97 16.98 16.89 17.40 13,146,564 224,730,943 17.094 15.92 15.91 15.92 15.84 16.31 14,021,106 16.028 -0.93%
2025-10-15 0 17.14 17.14 17.15 15.84 17.20 28,467,368 475,874,367 16.716 16.07 16.07 16.08 14.85 16.13 30,361,087 15.674 8.48%
2025-10-14 0 15.80 15.80 15.82 15.75 16.68 14,325,202 230,381,579 16.082 14.81 14.81 14.83 14.77 15.64 15,278,149 15.079 -1.43%
2025-10-13 0 16.03 16.02 16.03 15.21 16.09 19,731,222 309,867,954 15.704 15.03 15.02 15.03 14.26 15.09 21,043,791 14.725 0.44%
2025-10-10 0 15.96 15.96 16.00 15.30 16.25 17,553,181 280,642,165 15.988 14.96 14.96 15.00 14.35 15.24 18,720,862 14.991 3.57%
2025-10-09 0 15.41 15.40 15.41 14.77 15.45 12,080,000 183,386,623 15.181 14.45 14.44 14.45 13.85 14.49 12,883,591 14.234 4.12%
2025-10-08 0 14.80 14.78 14.80 14.54 14.87 2,243,405 32,961,916 14.693 13.88 13.86 13.88 13.63 13.94 2,392,642 13.776 -0.54%
2025-10-06 0 14.88 14.87 14.88 14.80 14.97 895,400 13,352,658 14.913 13.95 13.94 13.95 13.88 14.04 954,964 13.982 -0.60%
2025-10-03 0 14.97 14.95 14.97 14.82 15.31 2,556,457 38,226,119 14.953 14.04 14.02 14.04 13.90 14.36 2,726,519 14.020 -2.22%
2025-10-02 0 15.31 15.29 15.31 15.11 15.43 4,134,779 63,246,885 15.296 14.36 14.34 14.36 14.17 14.47 4,409,835 14.342 0.59%
2025-09-30 0 15.22 15.22 15.25 14.97 15.41 8,730,060 132,258,870 15.150 14.27 14.27 14.30 14.04 14.45 9,310,805 14.205 -0.13%
2025-09-29 0 15.24 15.24 15.26 14.60 15.49 16,049,122 242,703,043 15.123 14.29 14.29 14.31 13.69 14.52 17,116,749 14.179 3.18%
2025-09-26 0 14.77 14.77 14.78 14.18 14.97 14,351,848 209,328,905 14.586 13.85 13.85 13.86 13.30 14.04 15,306,568 13.676 2.71%
2025-09-25 0 14.38 14.38 14.39 14.35 15.00 15,683,809 227,617,953 14.513 13.48 13.48 13.49 13.45 14.06 16,727,134 13.608 -3.81%
2025-09-24 0 14.95 14.94 14.95 14.80 15.16 7,492,065 112,086,849 14.961 14.02 14.01 14.02 13.88 14.21 7,990,455 14.028 -0.33%
2025-09-23 0 15.00 15.00 15.01 14.72 15.10 9,202,924 137,130,244 14.901 14.06 14.06 14.07 13.80 14.16 9,815,125 13.971 -0.79%
2025-09-22 0 15.12 15.11 15.12 14.99 15.58 13,845,719 209,642,403 15.141 14.18 14.17 14.18 14.06 14.61 14,766,770 14.197 -2.95%
2025-09-19 0 15.58 15.57 15.58 15.27 15.64 11,359,408 176,295,308 15.520 14.61 14.60 14.61 14.32 14.66 12,115,064 14.552 0.78%
2025-09-18 0 15.46 15.45 15.46 15.12 15.90 12,309,097 189,911,153 15.429 14.50 14.49 14.50 14.18 14.91 13,127,928 14.466 -2.40%
2025-09-17 0 15.84 15.83 15.84 15.55 15.88 7,454,975 117,077,496 15.705 14.85 14.84 14.85 14.58 14.89 7,950,898 14.725 1.54%
2025-09-16 0 15.60 15.59 15.60 15.39 16.38 13,521,630 211,120,909 15.614 14.63 14.62 14.63 14.43 15.36 14,421,122 14.640 -3.94%
2025-09-15 0 16.24 16.23 16.24 16.04 16.50 12,009,510 194,549,676 16.200 15.23 15.22 15.23 15.04 15.47 12,808,412 15.189 -1.04%
2025-09-12 0 16.41 16.40 16.41 16.39 16.80 6,938,952 114,968,192 16.569 15.39 15.38 15.39 15.37 15.75 7,400,548 15.535 0.12%
2025-09-11 0 16.39 16.37 16.39 15.97 16.59 10,702,945 174,866,728 16.338 15.37 15.35 15.37 14.97 15.56 11,414,931 15.319 0.55%
2025-09-10 0 16.30 16.27 16.30 16.08 16.41 13,208,612 215,089,662 16.284 15.28 15.26 15.28 15.08 15.39 14,087,281 15.268 1.18%
2025-09-09 0 16.11 16.09 16.11 15.86 16.27 13,535,141 217,229,293 16.049 15.11 15.09 15.11 14.87 15.26 14,435,532 15.048 1.83%
2025-09-08 0 15.82 15.82 15.83 15.53 15.98 11,118,148 174,778,349 15.720 14.83 14.83 14.84 14.56 14.98 11,857,754 14.740 -0.94%
2025-09-05 0 15.97 15.97 15.98 15.44 16.10 11,182,960 176,490,710 15.782 14.97 14.97 14.98 14.48 15.10 11,926,878 14.798 1.65%
2025-09-04 0 15.71 15.70 15.71 15.56 16.44 18,906,456 297,375,270 15.729 14.73 14.72 14.73 14.59 15.41 20,164,160 14.748 -2.84%
2025-09-03 0 16.17 16.16 16.17 16.10 16.76 9,145,200 149,270,518 16.322 15.16 15.15 15.16 15.10 15.71 9,753,561 15.304 -1.64%
2025-09-02 0 16.44 16.40 16.44 16.26 16.67 17,286,696 284,207,209 16.441 15.41 15.38 15.41 15.25 15.63 18,436,649 15.415 -0.60%
2025-09-01 0 16.54 16.52 16.54 16.25 17.05 32,497,712 541,732,083 16.670 15.51 15.49 15.51 15.24 15.99 34,659,539 15.630 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 15.17 15.17 15.18 15.00 16.73 95,984,368 15.689 -11.58%
2025-08-28 0 18.30 18.30 18.31 17.63 18.58 15,374,399 277,184,552 18.029 17.16 17.16 17.17 16.53 17.42 16,397,142 16.904 1.61%
2025-08-27 0 18.01 18.00 18.01 17.77 19.20 19,659,733 358,524,536 18.236 16.89 16.88 16.89 16.66 18.00 20,967,546 17.099 -4.96%
2025-08-26 0 18.95 18.90 18.95 18.80 19.37 12,929,304 247,269,921 19.125 17.77 17.72 17.77 17.63 18.16 13,789,393 17.932 -1.81%
2025-08-25 0 19.30 19.28 19.30 18.56 19.48 18,480,360 353,463,883 19.126 18.10 18.08 18.10 17.40 18.26 19,709,719 17.933 2.66%
2025-08-22 0 18.80 18.79 18.80 18.38 18.99 12,787,857 238,320,760 18.636 17.63 17.62 17.63 17.23 17.81 13,638,537 17.474 -0.21%
2025-08-21 0 18.84 18.82 18.84 18.49 19.00 8,988,076 169,174,235 18.822 17.66 17.65 17.66 17.34 17.81 9,585,985 17.648 0.37%
2025-08-20 0 18.77 18.76 18.77 18.15 18.89 8,600,694 159,759,840 18.575 17.60 17.59 17.60 17.02 17.71 9,172,833 17.417 1.51%
2025-08-19 0 18.49 18.48 18.49 18.40 19.50 14,092,486 264,467,699 18.767 17.34 17.33 17.34 17.25 18.28 15,029,953 17.596 -3.70%
2025-08-18 0 19.20 19.20 19.21 18.89 19.60 15,990,218 308,717,746 19.307 18.00 18.00 18.01 17.71 18.38 17,053,926 18.102 1.64%
2025-08-15 0 18.89 18.88 18.89 18.30 19.13 18,325,934 344,616,089 18.805 17.71 17.70 17.71 17.16 17.94 19,545,020 17.632 0.96%
2025-08-14 0 18.71 18.71 18.72 18.16 19.20 18,854,541 354,981,901 18.827 17.54 17.54 17.55 17.03 18.00 20,108,791 17.653 3.09%
2025-08-13 0 18.15 18.15 18.16 17.77 18.24 10,663,130 192,995,702 18.099 17.02 17.02 17.03 16.66 17.10 11,372,467 16.970 1.62%
2025-08-12 0 17.86 17.85 17.86 16.91 17.91 10,772,936 188,689,042 17.515 16.75 16.74 16.75 15.86 16.79 11,489,578 16.423 5.18%
2025-08-11 0 16.98 16.97 16.99 16.76 17.36 15,766,000 266,732,888 16.918 15.92 15.91 15.93 15.71 16.28 16,814,793 15.863 -0.93%
2025-08-08 0 17.14 17.13 17.14 17.00 17.24 6,305,363 107,890,178 17.111 16.07 16.06 16.07 15.94 16.16 6,724,811 16.044 -0.98%
2025-08-07 0 17.31 17.30 17.31 16.76 17.58 9,334,103 159,903,719 17.131 16.23 16.22 16.23 15.71 16.48 9,955,030 16.063 -0.52%
2025-08-06 0 17.40 17.38 17.40 17.12 17.58 7,503,935 130,096,014 17.337 16.31 16.30 16.31 16.05 16.48 8,003,115 16.256 0.23%
2025-08-05 0 17.36 17.35 17.36 17.00 17.47 7,667,573 132,392,806 17.267 16.28 16.27 16.28 15.94 16.38 8,177,639 16.190 0.99%
2025-08-04 0 17.19 17.18 17.19 16.79 17.24 10,503,728 179,021,286 17.044 16.12 16.11 16.12 15.74 16.16 11,202,462 15.981 0.53%
2025-08-01 0 17.10 17.08 17.10 17.04 17.86 11,200,098 193,475,740 17.274 16.03 16.01 16.03 15.98 16.75 11,945,156 16.197 -2.29%
2025-07-31 0 17.50 17.48 17.50 17.28 18.16 21,700,416 383,595,099 17.677 16.41 16.39 16.41 16.20 17.03 23,143,981 16.574 -3.95%
2025-07-30 0 18.22 18.22 18.24 17.60 18.56 27,796,435 504,876,620 18.163 17.08 17.08 17.10 16.50 17.40 29,645,522 17.030 2.71%
2025-07-29 0 17.74 17.72 17.74 17.20 17.86 13,814,086 241,758,218 17.501 16.63 16.61 16.63 16.13 16.75 14,733,033 16.409 1.03%
2025-07-28 0 17.56 17.54 17.56 17.00 18.08 32,279,580 569,034,188 17.628 16.46 16.45 16.46 15.94 16.95 34,426,897 16.529 3.17%
2025-07-25 0 17.02 17.02 17.04 16.76 17.28 16,855,207 286,302,004 16.986 15.96 15.96 15.98 15.71 16.20 17,976,457 15.926 0.12%
2025-07-24 0 17.00 17.00 17.02 16.42 17.12 19,000,343 322,088,321 16.952 15.94 15.94 15.96 15.40 16.05 20,264,292 15.894 4.04%
2025-07-23 0 16.34 16.32 16.34 16.22 16.90 24,325,422 400,995,137 16.485 15.32 15.30 15.32 15.21 15.85 25,943,609 15.456 -1.68%
2025-07-22 0 16.62 16.62 16.66 16.18 16.72 13,365,816 220,664,933 16.510 15.58 15.58 15.62 15.17 15.68 14,254,943 15.480 0.97%
2025-07-21 0 16.46 16.46 16.48 16.00 16.64 12,067,068 197,977,721 16.406 15.43 15.43 15.45 15.00 15.60 12,869,799 15.383 1.48%
2025-07-18 0 16.22 16.20 16.22 15.34 16.24 15,391,847 246,155,191 15.993 15.21 15.19 15.21 14.38 15.23 16,415,750 14.995 5.74%
2025-07-17 0 15.34 15.32 15.34 15.14 15.62 9,042,300 138,521,703 15.319 14.38 14.36 14.38 14.20 14.65 9,643,816 14.364 -1.16%
2025-07-16 0 15.52 15.50 15.52 15.38 15.96 10,312,458 160,599,159 15.573 14.55 14.53 14.55 14.42 14.96 10,998,468 14.602 -1.90%
2025-07-15 0 15.82 15.80 15.82 15.62 16.36 12,813,683 204,010,991 15.921 14.83 14.81 14.83 14.65 15.34 13,666,081 14.928 0.25%
2025-07-14 0 15.78 15.78 15.80 15.36 15.94 13,959,010 219,376,290 15.716 14.80 14.80 14.81 14.40 14.95 14,887,597 14.736 1.94%
2025-07-11 0 15.48 15.46 15.48 15.22 15.94 19,386,917 303,719,457 15.666 14.51 14.50 14.51 14.27 14.95 20,676,582 14.689 1.04%
2025-07-10 0 15.32 15.32 15.34 14.80 15.46 13,494,600 205,474,811 15.226 14.36 14.36 14.38 13.88 14.50 14,392,294 14.277 2.27%
2025-07-09 0 14.98 14.96 14.98 14.84 15.32 16,832,600 253,062,972 15.034 14.05 14.03 14.05 13.91 14.36 17,952,346 14.096 -2.41%
2025-07-08 0 15.70 15.68 15.70 15.40 15.92 11,461,280 178,793,482 15.600 14.39 14.37 14.39 14.12 14.59 12,502,429 14.301 -0.13%
2025-07-07 0 15.72 15.70 15.72 15.38 15.76 10,264,400 159,993,529 15.587 14.41 14.39 14.41 14.10 14.45 11,196,824 14.289 0.77%
2025-07-04 0 15.60 15.60 15.62 14.84 15.86 13,963,840 216,593,355 15.511 14.30 14.30 14.32 13.60 14.54 15,232,323 14.219 2.36%
2025-07-03 0 15.24 15.24 15.26 14.98 15.46 10,320,174 156,140,687 15.130 13.97 13.97 13.99 13.73 14.17 11,257,664 13.870 0.00%
2025-07-02 0 15.24 15.22 15.24 15.08 15.50 12,627,944 192,969,201 15.281 13.97 13.95 13.97 13.82 14.21 13,775,073 14.009 -0.39%
2025-06-30 0 15.30 15.30 15.34 15.12 15.56 16,887,824 258,519,672 15.308 14.03 14.03 14.06 13.86 14.26 18,421,923 14.033 -0.39%
2025-06-27 0 15.36 15.36 15.38 15.26 16.20 20,014,008 311,876,747 15.583 14.08 14.08 14.10 13.99 14.85 21,832,091 14.285 -3.52%
2025-06-26 0 15.92 15.92 15.94 15.68 16.24 16,646,936 265,424,123 15.944 14.59 14.59 14.61 14.37 14.89 18,159,153 14.617 -1.36%
2025-06-25 0 16.14 16.14 16.16 15.52 16.30 34,718,309 555,280,348 15.994 14.80 14.80 14.81 14.23 14.94 37,872,139 14.662 4.40%
2025-06-24 0 15.46 15.44 15.46 14.64 15.76 26,847,820 412,429,984 15.362 14.17 14.15 14.17 13.42 14.45 29,286,691 14.083 5.75%
2025-06-23 0 14.62 14.60 14.62 13.88 14.64 10,146,964 145,878,611 14.377 13.40 13.38 13.40 12.72 13.42 11,068,720 13.179 3.39%
2025-06-20 0 14.14 14.12 14.14 13.66 14.38 10,920,180 153,803,417 14.084 12.96 12.94 12.96 12.52 13.18 11,912,175 12.911 2.91%
2025-06-19 0 13.74 13.74 13.76 13.62 14.30 15,499,495 214,229,639 13.822 12.60 12.60 12.61 12.49 13.11 16,907,478 12.671 -3.92%
2025-06-18 0 14.30 14.30 14.32 13.96 14.50 12,729,150 180,727,132 14.198 13.11 13.11 13.13 12.80 13.29 13,885,473 13.016 -0.69%
2025-06-17 0 14.40 14.38 14.40 14.20 14.86 15,440,949 225,296,091 14.591 13.20 13.18 13.20 13.02 13.62 16,843,613 13.376 0.70%
2025-06-16 0 14.30 14.28 14.30 13.92 14.52 15,166,107 215,381,718 14.202 13.11 13.09 13.11 12.76 13.31 16,543,804 13.019 1.71%
2025-06-13 0 14.06 14.04 14.06 13.98 14.28 12,223,667 172,021,796 14.073 12.89 12.87 12.89 12.82 13.09 13,334,072 12.901 -0.85%
2025-06-12 0 14.18 14.16 14.18 13.88 14.98 29,372,923 421,971,430 14.366 13.00 12.98 13.00 12.72 13.73 32,041,175 13.170 1.43%
2025-06-11 0 13.98 13.98 14.00 13.20 14.08 19,067,358 264,986,439 13.897 12.82 12.82 12.83 12.10 12.91 20,799,447 12.740 5.91%
2025-06-10 0 13.20 13.18 13.20 13.02 13.60 11,672,732 154,707,732 13.254 12.10 12.08 12.10 11.94 12.47 12,733,089 12.150 1.23%
2025-06-09 0 13.04 13.04 13.06 12.70 13.10 9,952,672 128,496,943 12.911 11.95 11.95 11.97 11.64 12.01 10,856,778 11.836 2.35%
2025-06-06 0 12.74 12.72 12.74 12.48 12.98 10,204,400 129,614,927 12.702 11.68 11.66 11.68 11.44 11.90 11,131,373 11.644 -0.16%
2025-06-05 0 12.76 12.74 12.76 12.30 12.80 11,551,145 145,905,931 12.631 11.70 11.68 11.70 11.28 11.73 12,600,457 11.579 3.07%
2025-06-04 0 12.38 12.36 12.38 12.20 12.48 7,033,734 87,099,975 12.383 11.35 11.33 11.35 11.18 11.44 7,672,682 11.352 1.14%
2025-06-03 0 12.24 12.22 12.24 11.96 12.34 6,697,416 81,391,024 12.153 11.22 11.20 11.22 10.96 11.31 7,305,813 11.141 1.83%
2025-06-02 0 12.02 12.00 12.02 11.60 12.22 3,080,129 36,501,254 11.851 11.02 11.00 11.02 10.63 11.20 3,359,930 10.864 -0.33%
2025-05-30 0 12.06 12.04 12.06 12.00 12.42 9,986,812 120,700,109 12.086 11.06 11.04 11.06 11.00 11.39 10,894,019 11.079 -2.90%
2025-05-29 0 12.42 12.42 12.44 12.06 12.44 7,958,402 97,982,218 12.312 11.39 11.39 11.40 11.06 11.40 8,681,348 11.287 2.48%
2025-05-28 0 12.12 12.10 12.12 12.04 12.28 7,406,368 89,918,901 12.141 11.11 11.09 11.11 11.04 11.26 8,079,167 11.130 0.00%
2025-05-27 0 12.12 12.10 12.12 11.94 12.16 6,886,544 83,204,061 12.082 11.11 11.09 11.11 10.95 11.15 7,512,121 11.076 1.17%
2025-05-26 0 11.98 11.96 11.98 11.88 12.26 8,676,704 104,640,196 12.060 10.98 10.96 10.98 10.89 11.24 9,464,901 11.056 0.17%
2025-05-23 0 11.96 11.94 11.96 11.76 12.28 13,767,382 166,190,966 12.071 10.96 10.95 10.96 10.78 11.26 15,018,018 11.066 0.50%
2025-05-22 0 11.90 11.88 11.90 11.72 12.04 10,714,000 127,446,203 11.895 10.91 10.89 10.91 10.74 11.04 11,687,266 10.905 0.34%
2025-05-21 0 11.86 11.84 11.86 11.76 12.00 12,566,430 149,172,073 11.871 10.87 10.85 10.87 10.78 11.00 13,707,971 10.882 -0.34%
2025-05-20 0 11.90 11.90 11.92 11.70 12.06 7,642,993 91,116,497 11.922 10.91 10.91 10.93 10.73 11.06 8,337,287 10.929 0.34%
2025-05-19 0 11.86 11.86 11.88 11.70 11.98 7,725,040 91,682,208 11.868 10.87 10.87 10.89 10.73 10.98 8,426,787 10.880 0.17%
2025-05-16 0 11.84 11.84 11.86 11.74 12.18 9,071,500 107,450,440 11.845 10.85 10.85 10.87 10.76 11.17 9,895,560 10.858 -2.31%
2025-05-15 0 12.12 12.10 12.12 12.00 12.38 14,450,879 175,944,488 12.175 11.11 11.09 11.11 11.00 11.35 15,763,605 11.161 -0.98%
2025-05-14 0 12.24 12.22 12.24 11.36 12.40 30,170,400 365,491,767 12.114 11.22 11.20 11.22 10.41 11.37 32,911,096 11.105 8.32%
2025-05-13 0 11.30 11.30 11.32 11.30 11.64 9,371,633 106,818,804 11.398 10.36 10.36 10.38 10.36 10.67 10,222,957 10.449 -2.92%
2025-05-12 0 11.64 11.62 11.64 11.08 11.68 12,886,691 146,856,899 11.396 10.67 10.65 10.67 10.16 10.71 14,057,325 10.447 6.20%
2025-05-09 0 10.96 10.94 10.96 10.90 11.16 4,756,450 52,251,616 10.985 10.05 10.03 10.05 9.992 10.23 5,188,529 10.071 -1.62%
2025-05-08 0 11.14 11.14 11.16 10.84 11.36 7,372,248 82,556,834 11.198 10.21 10.21 10.23 9.937 10.41 8,041,947 10.266 2.20%
2025-05-07 0 10.90 10.90 10.92 10.88 11.40 11,508,635 127,752,893 11.101 9.992 9.992 10.01 9.974 10.45 12,554,086 10.176 -0.18%
2025-05-06 0 10.92 10.92 10.94 10.82 11.08 8,621,019 94,069,968 10.912 10.01 10.01 10.03 9.919 10.16 9,404,157 10.003 -1.27%
2025-05-02 0 11.06 11.04 11.06 10.60 11.18 1,925,470 21,240,483 11.031 10.14 10.12 10.14 9.717 10.25 2,100,381 10.113 2.79%
2025-04-30 0 10.76 10.74 10.76 10.42 10.78 14,406,161 154,209,350 10.704 9.864 9.846 9.864 9.552 9.882 15,714,825 9.8130 3.66%
2025-04-29 0 10.38 10.36 10.38 10.32 10.50 3,938,641 40,980,218 10.405 9.516 9.497 9.516 9.461 9.626 4,296,429 9.5382 -0.19%
2025-04-28 0 10.40 10.40 10.42 10.24 10.50 9,554,600 98,913,843 10.352 9.534 9.534 9.552 9.387 9.626 10,422,545 9.4904 -1.33%
2025-04-25 0 10.54 10.52 10.54 10.50 10.74 7,746,900 82,223,122 10.614 9.662 9.644 9.662 9.626 9.846 8,450,633 9.7298 0.38%
2025-04-24 0 10.50 10.48 10.50 10.40 10.80 8,293,600 87,371,069 10.535 9.626 9.607 9.626 9.534 9.901 9,046,995 9.6575 -2.05%
2025-04-23 0 10.72 10.72 10.74 10.58 10.78 6,661,412 71,061,499 10.668 9.827 9.827 9.846 9.699 9.882 7,266,538 9.7793 1.90%
2025-04-22 0 10.52 10.52 10.54 10.32 10.70 8,207,642 86,167,865 10.498 9.644 9.644 9.662 9.461 9.809 8,953,229 9.6242 0.38%
2025-04-17 0 10.48 10.44 10.48 10.22 10.56 8,626,062 90,139,603 10.450 9.607 9.571 9.607 9.369 9.681 9,409,658 9.5795 1.55%
2025-04-16 0 10.32 10.30 10.32 10.18 10.58 6,172,622 63,643,766 10.311 9.461 9.442 9.461 9.332 9.699 6,733,346 9.4520 -2.46%
2025-04-15 0 10.58 10.56 10.58 10.48 10.64 7,265,200 76,676,279 10.554 9.699 9.681 9.699 9.607 9.754 7,925,175 9.6750 0.76%
2025-04-14 0 10.50 10.48 10.50 10.28 10.52 7,865,167 82,126,099 10.442 9.626 9.607 9.626 9.424 9.644 8,579,643 9.5722 3.35%
2025-04-11 0 10.16 10.16 10.18 9.980 10.30 8,354,108 84,952,106 10.169 9.314 9.314 9.332 9.149 9.442 9,113,000 9.3221 -0.20%
2025-04-10 0 10.18 10.18 10.20 10.10 10.60 8,569,728 88,199,137 10.292 9.332 9.332 9.351 9.259 9.717 9,348,207 9.4349 0.99%
2025-04-09 0 10.08 10.06 10.08 9.560 10.16 10,550,324 104,304,277 9.8864 9.241 9.222 9.241 8.764 9.314 11,508,721 9.0631 0.80%
2025-04-08 0 10.00 10.00 10.02 9.720 10.26 12,868,300 128,213,291 9.9635 9.167 9.167 9.186 8.911 9.406 14,037,263 9.1338 0.30%
2025-04-07 0 9.970 9.960 9.970 9.920 11.28 24,143,842 249,313,891 10.326 9.140 9.131 9.140 9.094 10.34 26,337,082 9.4663 -17.74%
2025-04-03 0 12.12 12.08 12.12 11.84 12.20 6,764,003 81,374,474 12.031 11.11 11.07 11.11 10.85 11.18 7,378,449 11.029 -0.33%
2025-04-02 0 12.16 12.12 12.16 11.80 12.18 6,469,242 78,126,080 12.077 11.15 11.11 11.15 10.82 11.17 7,056,911 11.071 3.05%
2025-04-01 0 11.80 11.78 11.80 11.76 12.02 5,650,233 66,966,136 11.852 10.82 10.80 10.82 10.78 11.02 6,163,503 10.865 -0.17%
2025-03-31 0 11.82 11.80 11.82 11.66 12.02 6,081,760 71,736,683 11.795 10.84 10.82 10.84 10.69 11.02 6,634,230 10.813 -1.66%
2025-03-28 0 12.02 11.96 12.02 11.88 12.26 6,167,325 74,082,116 12.012 11.02 10.96 11.02 10.89 11.24 6,727,568 11.012 -0.66%
2025-03-27 0 12.10 12.08 12.10 11.86 12.28 6,619,086 80,223,451 12.120 11.09 11.07 11.09 10.87 11.26 7,220,367 11.111 -1.31%
2025-03-26 0 12.26 12.22 12.26 11.78 12.40 20,754,810 251,898,481 12.137 11.24 11.20 11.24 10.80 11.37 22,640,188 11.126 5.33%
2025-03-25 0 11.64 11.62 11.64 11.40 12.48 29,116,624 339,117,871 11.647 10.67 10.65 10.67 10.45 11.44 31,761,594 10.677 -7.03%
2025-03-24 0 12.52 12.48 12.52 12.08 12.56 6,713,906 83,063,303 12.372 11.48 11.44 11.48 11.07 11.51 7,323,801 11.342 1.13%
2025-03-21 0 12.38 12.38 12.40 12.26 12.88 9,095,581 113,195,592 12.445 11.35 11.35 11.37 11.24 11.81 9,921,829 11.409 -2.83%
2025-03-20 0 12.74 12.72 12.74 12.64 13.26 10,475,617 133,909,844 12.783 11.68 11.66 11.68 11.59 12.16 11,427,228 11.718 -3.92%
2025-03-19 0 13.26 13.20 13.26 13.00 13.28 6,627,865 87,224,865 13.160 12.16 12.10 12.16 11.92 12.17 7,229,944 12.064 0.45%
2025-03-18 0 13.20 13.18 13.20 13.00 13.36 11,053,931 145,546,791 13.167 12.10 12.08 12.10 11.92 12.25 12,058,076 12.070 0.92%
2025-03-17 0 13.08 13.06 13.08 12.86 13.42 16,402,846 216,638,979 13.207 11.99 11.97 11.99 11.79 12.30 17,892,889 12.108 1.87%
2025-03-14 0 12.84 12.82 12.84 12.02 13.04 17,506,508 222,111,405 12.687 11.77 11.75 11.77 11.02 11.95 19,096,809 11.631 6.82%
2025-03-13 0 12.02 11.96 12.02 11.74 12.24 4,946,586 59,201,091 11.968 11.02 10.96 11.02 10.76 11.22 5,395,937 10.971 -0.50%
2025-03-12 0 12.08 12.06 12.08 11.80 12.08 7,578,940 90,731,916 11.972 11.07 11.06 11.07 10.82 11.07 8,267,415 10.975 2.20%
2025-03-11 0 11.82 11.82 11.84 11.48 11.88 5,878,354 68,604,901 11.671 10.84 10.84 10.85 10.52 10.89 6,412,347 10.699 -0.34%
2025-03-10 0 11.86 11.84 11.86 11.60 12.28 7,003,014 83,330,370 11.899 10.87 10.85 10.87 10.63 11.26 7,639,172 10.908 0.17%
2025-03-07 0 11.84 11.82 11.84 11.78 12.10 7,776,671 92,602,126 11.908 10.85 10.84 10.85 10.80 11.09 8,483,108 10.916 -2.47%
2025-03-06 0 12.14 12.12 12.14 11.66 12.20 12,789,893 153,373,436 11.992 11.13 11.11 11.13 10.69 11.18 13,951,734 10.993 5.38%
2025-03-05 0 11.52 11.52 11.54 11.30 11.64 7,414,000 85,212,540 11.493 10.56 10.56 10.58 10.36 10.67 8,087,492 10.536 2.49%
2025-03-04 0 11.24 11.22 11.24 11.14 11.38 8,255,773 92,929,691 11.256 10.30 10.29 10.30 10.21 10.43 9,005,732 10.319 -1.75%
2025-03-03 0 11.44 11.42 11.44 11.32 11.76 6,634,927 76,720,261 11.563 10.49 10.47 10.49 10.38 10.78 7,237,647 10.600 0.00%
2025-02-28 0 11.44 11.40 11.44 11.32 12.18 16,145,183 187,394,576 11.607 10.49 10.45 10.49 10.38 11.17 17,611,820 10.640 -6.54%
2025-02-27 0 12.24 12.22 12.24 12.06 12.52 10,036,069 122,757,044 12.232 11.22 11.20 11.22 11.06 11.48 10,947,751 11.213 -2.08%
2025-02-26 0 12.50 12.48 12.50 12.08 12.60 14,518,075 178,812,727 12.317 11.46 11.44 11.46 11.07 11.55 15,836,905 11.291 3.82%
2025-02-25 0 12.04 12.04 12.06 12.00 12.54 9,166,168 112,044,376 12.224 11.04 11.04 11.06 11.00 11.50 9,998,828 11.206 -3.83%
2025-02-24 0 12.52 12.50 12.52 12.04 12.78 11,521,551 144,584,086 12.549 11.48 11.46 11.48 11.04 11.72 12,568,175 11.504 2.62%
2025-02-21 0 12.20 12.18 12.20 11.74 12.20 9,260,538 111,233,793 12.012 11.18 11.17 11.18 10.76 11.18 10,101,770 11.011 2.87%
2025-02-20 0 11.86 11.86 11.88 11.84 12.16 6,251,822 74,663,907 11.943 10.87 10.87 10.89 10.85 11.15 6,819,741 10.948 -2.31%
2025-02-19 0 12.14 12.14 12.16 12.02 12.50 5,169,711 63,116,253 12.209 11.13 11.13 11.15 11.02 11.46 5,639,330 11.192 -1.94%
2025-02-18 0 12.38 12.36 12.38 12.16 12.64 8,628,157 106,875,454 12.387 11.35 11.33 11.35 11.15 11.59 9,411,943 11.355 0.32%
2025-02-17 0 12.34 12.32 12.34 11.96 12.66 12,222,025 151,164,700 12.368 11.31 11.29 11.31 10.96 11.61 13,332,280 11.338 3.52%
2025-02-14 0 11.92 11.90 11.92 11.38 11.96 6,567,420 77,089,136 11.738 10.93 10.91 10.93 10.43 10.96 7,164,008 10.761 4.93%
2025-02-13 0 11.36 11.34 11.36 11.28 11.80 6,489,721 75,348,482 11.610 10.41 10.40 10.41 10.34 10.82 7,079,251 10.644 -3.07%
2025-02-12 0 11.72 11.70 11.72 11.22 11.72 6,677,524 76,460,801 11.450 10.74 10.73 10.74 10.29 10.74 7,284,114 10.497 4.64%
2025-02-11 0 11.20 11.18 11.20 11.20 11.60 4,293,775 48,557,244 11.309 10.27 10.25 10.27 10.27 10.63 4,683,824 10.367 -2.61%
2025-02-10 0 11.50 11.50 11.52 11.40 11.74 6,817,238 78,631,440 11.534 10.54 10.54 10.56 10.45 10.76 7,436,520 10.574 -1.88%
2025-02-07 0 11.72 11.70 11.72 11.06 11.74 11,332,830 130,648,662 11.528 10.74 10.73 10.74 10.14 10.76 12,362,310 10.568 3.90%
2025-02-06 0 11.28 11.26 11.28 10.92 11.28 3,990,575 44,425,908 11.133 10.34 10.32 10.34 10.01 10.34 4,353,081 10.206 0.53%
2025-02-05 0 11.22 11.20 11.22 11.04 11.34 4,541,846 50,866,917 11.200 10.29 10.27 10.29 10.12 10.40 4,954,430 10.267 0.90%
2025-02-04 0 11.12 11.12 11.14 10.84 11.32 2,590,625 28,807,819 11.120 10.19 10.19 10.21 9.937 10.38 2,825,959 10.194 1.46%
2025-02-03 0 10.96 10.94 10.96 10.60 11.40 4,122,739 44,688,738 10.840 10.05 10.03 10.05 9.717 10.45 4,497,251 9.9369 -5.35%
2025-01-28 0 11.58 11.50 11.58 11.30 11.58 1,554,882 17,905,175 11.515 10.62 10.54 10.62 10.36 10.62 1,696,128 10.556 0.35%
2025-01-27 0 11.54 11.52 11.54 11.46 12.04 5,251,249 61,254,129 11.665 10.58 10.56 10.58 10.51 11.04 5,728,275 10.693 1.41%
2025-01-24 0 11.38 11.38 11.44 10.90 11.50 7,415,486 84,259,008 11.363 10.43 10.43 10.49 9.992 10.54 8,089,113 10.416 4.02%
2025-01-23 0 10.94 10.94 10.96 10.88 11.32 6,339,839 70,318,107 11.091 10.03 10.03 10.05 9.974 10.38 6,915,753 10.168 1.30%
2025-01-22 0 10.80 10.78 10.80 10.70 11.30 4,898,801 52,974,592 10.814 9.901 9.882 9.901 9.809 10.36 5,343,811 9.9133 -4.09%
2025-01-21 0 11.26 11.20 11.26 11.10 11.40 2,600,150 29,214,907 11.236 10.32 10.27 10.32 10.18 10.45 2,836,349 10.300 0.90%
2025-01-20 0 11.16 11.16 11.18 10.96 11.34 3,751,669 42,055,464 11.210 10.23 10.23 10.25 10.05 10.40 4,092,473 10.276 2.20%
2025-01-17 0 10.92 10.90 10.94 10.66 11.08 3,178,948 34,671,069 10.906 10.01 9.992 10.03 9.772 10.16 3,467,725 9.9982 0.55%
2025-01-16 0 10.86 10.86 10.88 10.74 11.08 3,091,567 33,664,090 10.889 9.956 9.956 9.974 9.846 10.16 3,372,407 9.9822 0.74%
2025-01-15 0 10.78 10.78 10.80 10.68 10.90 1,611,000 17,336,168 10.761 9.882 9.882 9.901 9.791 9.992 1,757,344 9.8650 -0.74%
2025-01-14 0 10.86 10.86 10.88 10.46 10.90 4,500,719 48,429,979 10.760 9.956 9.956 9.974 9.589 9.992 4,909,567 9.8644 2.84%
2025-01-13 0 10.56 10.56 10.58 10.32 10.58 4,093,322 42,970,269 10.498 9.681 9.681 9.699 9.461 9.699 4,465,162 9.6235 -0.56%
2025-01-10 0 10.62 10.60 10.62 10.54 11.10 5,672,272 60,578,842 10.680 9.736 9.717 9.736 9.662 10.18 6,187,544 9.7904 -3.98%
2025-01-09 0 11.06 11.04 11.06 10.76 11.22 3,826,816 42,271,675 11.046 10.14 10.12 10.14 9.864 10.29 4,174,446 10.126 1.47%
2025-01-08 0 10.90 10.90 10.92 10.66 11.06 3,625,137 39,255,172 10.829 9.992 9.992 10.01 9.772 10.14 3,954,446 9.9268 -0.73%
2025-01-07 0 10.98 10.96 10.98 10.76 11.10 5,585,923 60,788,168 10.882 10.07 10.05 10.07 9.864 10.18 6,093,351 9.9761 -0.72%
2025-01-06 0 11.06 11.06 11.08 10.88 11.28 7,573,000 83,529,406 11.030 10.14 10.14 10.16 9.974 10.34 8,260,935 10.111 -0.72%
2025-01-03 0 11.14 11.12 11.14 11.02 11.28 5,698,100 63,205,155 11.092 10.21 10.19 10.21 10.10 10.34 6,215,719 10.169 -0.36%
2025-01-02 0 11.18 11.16 11.18 11.00 11.60 5,827,800 65,197,118 11.187 10.25 10.23 10.25 10.08 10.63 6,357,201 10.256 -3.79%
2024-12-31 0 11.62 11.60 11.62 11.54 11.80 1,975,567 23,068,954 11.677 10.65 10.63 10.65 10.58 10.82 2,155,029 10.705 -1.53%
2024-12-30 0 11.80 11.80 11.82 11.60 11.84 2,486,012 29,263,595 11.771 10.82 10.82 10.84 10.63 10.85 2,711,843 10.791 1.20%
2024-12-27 0 11.66 11.64 11.66 11.46 11.86 3,080,213 35,870,820 11.646 10.69 10.67 10.69 10.51 10.87 3,360,021 10.676 -2.02%
2024-12-24 0 11.90 11.88 11.90 11.60 11.98 1,479,200 17,546,611 11.862 10.91 10.89 10.91 10.63 10.98 1,613,571 10.874 1.19%
2024-12-23 0 11.76 11.74 11.76 11.62 11.86 2,730,793 32,021,771 11.726 10.78 10.76 10.78 10.65 10.87 2,978,860 10.750 1.03%
2024-12-20 0 11.64 11.64 11.66 11.60 11.86 4,913,284 57,302,436 11.663 10.67 10.67 10.69 10.63 10.87 5,359,609 10.692 -1.19%
2024-12-19 0 11.78 11.78 11.80 11.76 11.92 3,156,571 37,390,480 11.845 10.80 10.80 10.82 10.78 10.93 3,443,316 10.859 -1.51%
2024-12-18 0 11.96 11.94 11.96 11.70 11.98 4,155,919 49,518,688 11.915 10.96 10.95 10.96 10.73 10.98 4,533,445 10.923 2.57%
2024-12-17 0 11.66 11.66 11.68 11.56 11.84 5,418,512 63,229,080 11.669 10.69 10.69 10.71 10.60 10.85 5,910,733 10.697 -1.69%
2024-12-16 0 11.86 11.86 11.88 11.80 12.00 3,245,308 38,585,851 11.890 10.87 10.87 10.89 10.82 11.00 3,540,114 10.900 -0.67%
2024-12-13 0 11.94 11.94 11.98 11.92 12.30 6,195,679 74,489,713 12.023 10.95 10.95 10.98 10.93 11.28 6,758,498 11.022 -3.86%
2024-12-12 0 12.42 12.42 12.44 12.18 12.68 6,223,670 77,276,953 12.417 11.39 11.39 11.40 11.17 11.62 6,789,032 11.383 0.81%
2024-12-11 0 12.32 12.30 12.32 12.28 12.88 5,799,567 72,366,301 12.478 11.29 11.28 11.29 11.26 11.81 6,326,403 11.439 -2.84%
2024-12-10 0 12.68 12.68 12.72 12.68 13.86 9,690,580 127,037,886 13.109 11.62 11.62 11.66 11.62 12.71 10,570,878 12.018 -3.35%
2024-12-09 0 13.12 13.12 13.14 12.40 13.20 6,443,464 82,552,411 12.812 12.03 12.03 12.05 11.37 12.10 7,028,792 11.745 5.13%
2024-12-06 0 12.48 12.48 12.50 12.20 12.68 4,636,402 57,841,604 12.476 11.44 11.44 11.46 11.18 11.62 5,057,575 11.437 2.13%
2024-12-05 0 12.22 12.20 12.22 12.10 12.40 3,786,175 46,158,989 12.191 11.20 11.18 11.20 11.09 11.37 4,130,113 11.176 -1.45%
2024-12-04 0 12.40 12.40 12.42 12.34 12.82 4,750,597 59,316,055 12.486 11.37 11.37 11.39 11.31 11.75 5,182,144 11.446 -2.67%
2024-12-03 0 12.74 12.74 12.76 12.42 12.84 8,771,339 111,252,778 12.684 11.68 11.68 11.70 11.39 11.77 9,568,132 11.627 1.76%
2024-12-02 0 12.52 12.52 12.54 12.20 12.68 5,347,800 66,772,510 12.486 11.48 11.48 11.50 11.18 11.62 5,833,597 11.446 1.95%
2024-11-29 0 12.28 12.28 12.32 12.10 12.56 5,886,936 72,535,042 12.321 11.26 11.26 11.29 11.09 11.51 6,421,708 11.295 0.66%
2024-11-28 0 12.20 12.18 12.20 11.84 12.40 7,328,717 88,303,596 12.049 11.18 11.17 11.18 10.85 11.37 7,994,462 11.046 -0.33%
2024-11-27 0 12.24 12.24 12.26 11.58 12.40 5,982,462 72,139,788 12.059 11.22 11.22 11.24 10.62 11.37 6,525,912 11.054 3.90%
2024-11-26 0 11.78 11.78 11.80 11.70 12.06 5,700,550 67,516,038 11.844 10.80 10.80 10.82 10.73 11.06 6,218,391 10.857 -0.84%
2024-11-25 0 11.88 11.88 11.90 11.78 12.08 10,862,600 129,075,537 11.883 10.89 10.89 10.91 10.80 11.07 11,849,365 10.893 -0.67%
2024-11-22 0 11.96 11.96 11.98 11.82 12.64 12,128,800 146,939,345 12.115 10.96 10.96 10.98 10.84 11.59 13,230,587 11.106 -4.17%
2024-11-21 0 12.48 12.48 12.50 12.42 12.74 3,810,178 47,611,679 12.496 11.44 11.44 11.46 11.39 11.68 4,156,297 11.455 -1.27%
2024-11-20 0 12.64 12.62 12.64 12.48 12.68 2,689,318 33,840,418 12.583 11.59 11.57 11.59 11.44 11.62 2,933,617 11.535 0.32%
2024-11-19 0 12.60 12.60 12.62 12.42 12.70 3,720,992 46,780,055 12.572 11.55 11.55 11.57 11.39 11.64 4,059,009 11.525 0.48%
2024-11-18 0 12.54 12.54 12.56 12.34 12.82 7,126,864 89,762,192 12.595 11.50 11.50 11.51 11.31 11.75 7,774,272 11.546 1.62%
2024-11-15 0 12.34 12.34 12.36 12.10 12.58 8,353,251 103,551,468 12.397 11.31 11.31 11.33 11.09 11.53 9,112,065 11.364 0.33%
2024-11-14 0 12.30 12.28 12.30 12.20 12.76 8,232,304 102,307,677 12.428 11.28 11.26 11.28 11.18 11.70 8,980,131 11.393 -2.54%
2024-11-13 0 12.62 12.60 12.62 12.30 12.68 7,453,518 93,328,526 12.521 11.57 11.55 11.57 11.28 11.62 8,130,600 11.479 0.32%
2024-11-12 0 12.58 12.56 12.58 12.38 13.28 13,481,693 170,588,601 12.653 11.53 11.51 11.53 11.35 12.17 14,706,377 11.600 -4.26%
2024-11-11 0 13.14 13.12 13.14 12.98 13.42 12,632,289 165,716,412 13.118 12.05 12.03 12.05 11.90 12.30 13,779,813 12.026 -2.95%
2024-11-08 0 13.54 13.52 13.54 13.46 14.30 10,504,404 143,961,780 13.705 12.41 12.39 12.41 12.34 13.11 11,458,630 12.564 -3.42%
2024-11-07 0 14.02 14.02 14.04 13.26 14.06 13,927,798 190,206,213 13.657 12.85 12.85 12.87 12.16 12.89 15,193,007 12.519 4.16%
2024-11-06 0 13.46 13.46 13.48 13.28 14.00 9,567,881 129,499,389 13.535 12.34 12.34 12.36 12.17 12.83 10,437,033 12.408 -3.17%
2024-11-05 0 13.90 13.88 13.90 13.26 13.90 9,256,117 126,969,339 13.717 12.74 12.72 12.74 12.16 12.74 10,096,948 12.575 3.73%
2024-11-04 0 13.40 13.40 13.42 13.14 13.60 7,692,881 102,296,500 13.298 12.28 12.28 12.30 12.05 12.47 8,391,707 12.190 -1.33%
2024-11-01 0 13.58 13.56 13.58 13.28 13.60 10,932,933 147,057,375 13.451 12.45 12.43 12.45 12.17 12.47 11,926,087 12.331 1.19%
2024-10-31 0 13.42 13.42 13.44 13.26 13.74 16,996,312 228,494,737 13.444 12.30 12.30 12.32 12.16 12.60 18,540,266 12.324 -1.18%
2024-10-30 0 13.58 13.56 13.58 12.98 14.48 44,727,622 605,433,778 13.536 12.45 12.43 12.45 11.90 13.27 48,790,704 12.409 -9.47%
2024-10-29 0 15.00 15.00 15.02 14.82 15.24 8,994,400 134,992,657 15.009 13.75 13.75 13.77 13.59 13.97 9,811,456 13.759 -0.66%
2024-10-28 0 15.10 15.08 15.10 14.84 15.78 13,449,842 203,824,335 15.154 13.84 13.82 13.84 13.60 14.47 14,671,633 13.892 -3.94%
2024-10-25 0 15.72 15.70 15.72 15.60 16.00 8,946,580 141,588,855 15.826 14.41 14.39 14.41 14.30 14.67 9,759,292 14.508 -0.13%
2024-10-24 0 15.74 15.72 15.74 15.54 15.92 9,447,200 148,642,801 15.734 14.43 14.41 14.43 14.25 14.59 10,305,389 14.424 -0.13%
2024-10-23 0 15.76 15.76 15.78 14.88 15.98 21,251,682 334,532,101 15.741 14.45 14.45 14.47 13.64 14.65 23,182,196 14.431 5.21%
2024-10-22 0 14.98 14.98 15.00 14.76 15.50 16,718,800 251,244,405 15.028 13.73 13.73 13.75 13.53 14.21 18,237,545 13.776 0.67%
2024-10-21 0 14.88 14.84 14.88 14.36 14.92 17,578,892 259,155,938 14.742 13.64 13.60 13.64 13.16 13.68 19,175,768 13.515 1.78%
2024-10-18 0 14.62 14.62 14.64 13.40 14.84 29,634,288 417,889,983 14.102 13.40 13.40 13.42 12.28 13.60 32,326,283 12.927 4.88%
2024-10-17 0 13.94 13.92 13.94 13.72 14.70 13,997,113 199,515,343 14.254 12.78 12.76 12.78 12.58 13.48 15,268,618 13.067 0.29%
2024-10-16 0 13.90 13.90 13.92 13.40 14.10 15,883,620 219,224,120 13.802 12.74 12.74 12.76 12.28 12.93 17,326,497 12.653 3.12%
2024-10-15 0 13.48 13.46 13.48 13.30 14.58 24,100,239 335,557,333 13.923 12.36 12.34 12.36 12.19 13.37 26,289,518 12.764 -3.99%
2024-10-14 0 14.04 14.04 14.06 13.66 14.58 22,902,143 322,044,883 14.062 12.87 12.87 12.89 12.52 13.37 24,982,586 12.891 -3.70%
2024-10-10 0 14.58 14.56 14.58 13.78 15.10 26,665,440 386,692,012 14.502 13.37 13.35 13.37 12.63 13.84 29,087,743 13.294 6.42%
2024-10-09 0 13.70 13.70 13.72 13.20 14.88 33,283,428 466,275,275 14.009 12.56 12.56 12.58 12.10 13.64 36,306,913 12.843 -1.01%
2024-10-08 0 13.84 13.82 13.84 13.74 16.50 53,073,686 783,146,032 14.756 12.69 12.67 12.69 12.60 15.13 57,894,929 13.527 -16.43%
2024-10-07 0 16.56 16.52 16.56 15.60 16.60 20,833,896 337,587,342 16.204 15.18 15.14 15.18 14.30 15.22 22,726,458 14.854 8.24%
2024-10-04 0 15.30 15.28 15.30 13.72 15.34 18,538,444 276,755,608 14.929 14.03 14.01 14.03 12.58 14.06 20,222,486 13.686 9.29%
2024-10-03 0 14.00 13.96 14.00 13.26 14.60 16,449,421 229,543,557 13.955 12.83 12.80 12.83 12.16 13.38 17,943,695 12.792 -1.55%
2024-10-02 0 14.22 14.22 14.24 12.40 14.30 26,319,934 359,810,952 13.671 13.04 13.04 13.05 11.37 13.11 28,710,851 12.532 13.76%
2024-09-30 0 12.50 12.50 12.52 12.32 13.18 33,405,888 424,106,110 12.696 11.46 11.46 11.48 11.29 12.08 36,440,497 11.638 3.31%
2024-09-27 0 12.10 12.08 12.10 11.56 12.16 22,311,070 265,415,871 11.896 11.09 11.07 11.09 10.60 11.15 24,337,820 10.905 3.42%
2024-09-26 0 11.70 11.68 11.70 11.04 11.80 17,225,045 197,399,476 11.460 10.73 10.71 10.73 10.12 10.82 18,789,777 10.506 5.41%
2024-09-25 0 11.10 11.08 11.10 10.98 11.58 20,021,418 225,766,832 11.276 10.18 10.16 10.18 10.07 10.62 21,840,175 10.337 2.97%
2024-09-24 0 10.78 10.76 10.78 10.24 10.88 12,003,453 127,496,701 10.622 9.882 9.864 9.882 9.387 9.974 13,093,853 9.7371 5.89%
2024-09-23 0 10.18 10.16 10.18 9.910 10.30 8,106,510 82,631,080 10.193 9.332 9.314 9.332 9.085 9.442 8,842,910 9.3443 3.35%
2024-09-20 0 9.850 9.850 9.860 9.730 10.00 13,506,792 133,099,269 9.8542 9.030 9.030 9.039 8.920 9.167 14,733,756 9.0336 1.23%
2024-09-19 0 9.730 9.720 9.730 9.450 9.760 7,787,248 75,021,520 9.6339 8.920 8.911 8.920 8.663 8.947 8,494,646 8.8316 3.62%
2024-09-17 0 9.390 9.370 9.390 9.330 9.600 1,454,900 13,685,241 9.4063 8.608 8.590 8.608 8.553 8.801 1,587,064 8.6230 -0.63%
2024-09-16 0 9.450 9.420 9.450 9.210 9.450 1,718,400 16,088,081 9.3622 8.663 8.636 8.663 8.443 8.663 1,874,500 8.5826 0.11%
2024-09-13 0 9.440 9.430 9.440 9.360 9.530 8,881,642 83,948,439 9.4519 8.654 8.645 8.654 8.581 8.736 9,688,455 8.6648 -0.11%
2024-09-12 0 9.450 9.440 9.450 9.300 9.510 9,169,760 86,507,260 9.4340 8.663 8.654 8.663 8.526 8.718 10,002,746 8.6484 0.11%
2024-09-11 0 9.440 9.430 9.440 9.300 9.680 8,102,928 76,226,973 9.4073 8.654 8.645 8.654 8.526 8.874 8,839,002 8.6239 -2.48%
2024-09-10 0 9.680 9.670 9.680 9.430 9.790 8,168,104 78,400,347 9.5984 8.874 8.865 8.874 8.645 8.975 8,910,099 8.7990 -0.51%
2024-09-09 0 9.730 9.720 9.730 9.510 10.40 20,548,732 200,988,862 9.7811 8.920 8.911 8.920 8.718 9.534 22,415,390 8.9666 -6.08%
2024-09-05 0 10.36 10.36 10.38 10.10 10.46 10,798,906 110,958,402 10.275 9.497 9.497 9.516 9.259 9.589 11,779,885 9.4193 0.97%
2024-09-04 0 10.26 10.26 10.28 10.12 10.56 13,604,820 139,603,861 10.261 9.406 9.406 9.424 9.277 9.681 14,840,689 9.4068 -2.47%
2024-09-03 0 10.52 10.50 10.52 10.30 10.52 11,224,032 117,372,833 10.457 9.644 9.626 9.644 9.442 9.644 12,243,629 9.5864 0.38%
2024-09-02 0 10.48 10.44 10.48 10.10 10.66 14,113,503 147,108,100 10.423 9.607 9.571 9.607 9.259 9.772 15,395,581 9.5552 3.56%
2024-08-30 0 10.12 10.12 10.14 9.860 10.40 14,283,273 145,329,923 10.175 9.277 9.277 9.296 9.039 9.534 15,580,773 9.3275 1.61%
2024-08-29 0 9.960 9.950 9.960 9.550 10.04 13,388,201 132,210,323 9.8751 9.131 9.121 9.131 8.755 9.204 14,604,392 9.0528 1.43%
2024-08-28 0 9.820 9.810 9.820 8.850 9.880 40,985,114 385,363,981 9.4025 9.002 8.993 9.002 8.113 9.057 44,708,224 8.6195 14.19%
2024-08-27 0 8.600 8.590 8.600 8.500 8.650 5,173,542 44,447,466 8.5913 7.884 7.875 7.884 7.792 7.930 5,643,509 7.8759 0.00%
2024-08-26 0 8.600 8.560 8.600 8.520 8.610 3,610,800 30,999,126 8.5851 7.884 7.847 7.884 7.810 7.893 3,938,807 7.8702 1.53%
2024-08-23 0 8.470 8.470 8.480 8.330 8.540 3,279,535 27,786,221 8.4726 7.765 7.765 7.774 7.636 7.829 3,577,450 7.7670 0.59%
2024-08-22 0 8.420 8.410 8.420 8.340 8.550 4,102,400 34,404,964 8.3865 7.719 7.710 7.719 7.645 7.838 4,475,064 7.6881 -0.36%
2024-08-21 0 8.450 8.410 8.450 8.300 8.590 2,691,755 22,609,173 8.3994 7.746 7.710 7.746 7.609 7.875 2,936,275 7.6999 -1.17%
2024-08-20 0 8.550 8.540 8.550 8.400 8.700 11,194,950 96,122,424 8.5862 7.838 7.829 7.838 7.700 7.976 12,211,905 7.8712 1.91%
2024-08-19 0 8.390 8.370 8.390 7.990 8.420 6,171,666 51,259,501 8.3056 7.691 7.673 7.691 7.325 7.719 6,732,304 7.6140 5.40%
2024-08-16 0 7.960 7.950 7.960 7.860 7.990 2,575,600 20,395,419 7.9187 7.297 7.288 7.297 7.205 7.325 2,809,569 7.2593 0.76%
2024-08-15 0 7.900 7.900 7.910 7.710 7.920 3,988,000 31,282,201 7.8441 7.242 7.242 7.251 7.068 7.260 4,350,272 7.1909 0.51%
2024-08-14 0 7.860 7.860 7.880 7.680 7.960 6,037,940 46,887,465 7.7655 7.205 7.205 7.224 7.040 7.297 6,586,430 7.1188 0.00%
2024-08-13 0 7.860 7.850 7.860 7.800 7.930 1,005,628 7,893,096 7.8489 7.205 7.196 7.205 7.150 7.270 1,096,980 7.1953 0.00%
2024-08-12 0 7.860 7.850 7.860 7.740 7.870 2,045,712 15,979,195 7.8111 7.205 7.196 7.205 7.095 7.215 2,231,546 7.1606 0.77%
2024-08-09 0 7.800 7.790 7.800 7.750 8.040 6,347,000 50,058,966 7.8870 7.150 7.141 7.150 7.105 7.370 6,923,565 7.2302 -0.38%
2024-08-08 0 7.830 7.830 7.840 7.720 7.930 6,935,053 54,287,287 7.8280 7.178 7.178 7.187 7.077 7.270 7,565,037 7.1761 -1.39%
2024-08-07 0 7.940 7.920 7.940 7.750 7.980 1,868,354 14,749,698 7.8945 7.279 7.260 7.279 7.105 7.315 2,038,076 7.2371 1.93%
2024-08-06 0 7.790 7.780 7.790 7.700 8.130 5,070,726 39,772,483 7.8435 7.141 7.132 7.141 7.059 7.453 5,531,354 7.1904 -2.75%
2024-08-05 0 8.010 8.000 8.010 7.750 8.120 6,474,002 51,453,004 7.9476 7.343 7.334 7.343 7.105 7.444 7,062,104 7.2858 -0.74%
2024-08-02 0 8.070 8.060 8.070 7.960 8.160 3,350,712 26,937,966 8.0395 7.398 7.389 7.398 7.297 7.480 3,655,093 7.3700 -1.47%
2024-08-01 0 8.190 8.180 8.190 8.150 8.420 3,135,155 25,826,606 8.2377 7.508 7.499 7.508 7.471 7.719 3,419,954 7.5517 -1.68%
2024-07-31 0 8.330 8.320 8.330 7.880 8.370 5,992,459 49,429,290 8.2486 7.636 7.627 7.636 7.224 7.673 6,536,817 7.5617 4.39%
2024-07-30 0 7.980 7.980 7.990 7.620 8.190 11,514,168 92,078,851 7.9970 7.315 7.315 7.325 6.985 7.508 12,560,121 7.3310 2.84%
2024-07-29 0 7.760 7.750 7.760 7.740 7.880 2,108,548 16,435,548 7.7947 7.114 7.105 7.114 7.095 7.224 2,300,090 7.1456 0.26%
2024-07-26 0 7.740 7.710 7.740 7.580 7.870 3,788,698 29,398,271 7.7595 7.095 7.068 7.095 6.949 7.215 4,132,865 7.1133 2.11%
2024-07-25 0 7.580 7.570 7.580 7.550 7.790 4,007,250 30,535,044 7.6199 6.949 6.940 6.949 6.921 7.141 4,371,271 6.9854 -1.56%
2024-07-24 0 7.700 7.690 7.700 7.630 7.850 4,174,460 32,180,076 7.7088 7.059 7.050 7.059 6.995 7.196 4,553,670 7.0668 -0.26%
2024-07-23 0 7.720 7.720 7.740 7.710 7.910 3,157,800 24,633,549 7.8009 7.077 7.077 7.095 7.068 7.251 3,444,656 7.1512 -2.77%
2024-07-22 0 7.940 7.940 7.950 7.800 8.020 2,704,642 21,277,474 7.8670 7.279 7.279 7.288 7.150 7.352 2,950,333 7.2119 -0.38%
2024-07-19 0 7.970 7.970 7.980 7.930 8.150 3,504,080 28,068,237 8.0102 7.306 7.306 7.315 7.270 7.471 3,822,393 7.3431 -2.69%
2024-07-18 0 8.190 8.180 8.190 7.930 8.250 4,077,365 33,126,584 8.1245 7.508 7.499 7.508 7.270 7.563 4,447,755 7.4479 1.36%
2024-07-17 0 8.080 8.080 8.090 8.010 8.170 4,157,539 33,570,274 8.0746 7.407 7.407 7.416 7.343 7.490 4,535,212 7.4021 0.25%
2024-07-16 0 8.060 8.060 8.070 8.040 8.290 2,949,320 23,873,431 8.0946 7.389 7.389 7.398 7.370 7.600 3,217,238 7.4205 -2.77%
2024-07-15 0 8.290 8.280 8.290 8.230 8.550 4,313,330 35,892,120 8.3212 7.600 7.590 7.600 7.545 7.838 4,705,155 7.6283 -3.38%
2024-07-12 0 8.580 8.550 8.580 8.400 8.640 3,137,100 26,806,095 8.5449 7.865 7.838 7.865 7.700 7.920 3,422,076 7.8333 2.14%
2024-07-11 0 8.400 8.400 8.410 8.260 8.540 4,147,134 34,891,317 8.4134 7.700 7.700 7.710 7.572 7.829 4,523,862 7.7127 2.69%
2024-07-10 0 8.180 8.160 8.180 8.050 8.280 4,196,362 34,329,400 8.1808 7.499 7.480 7.499 7.380 7.590 4,577,562 7.4995 1.74%
2024-07-09 0 8.340 8.310 8.340 8.110 8.400 4,757,452 39,269,906 8.2544 7.370 7.344 7.370 7.167 7.423 5,383,264 7.2948 1.34%
2024-07-08 0 8.230 8.210 8.230 8.110 8.410 3,575,027 29,284,303 8.1914 7.273 7.256 7.273 7.167 7.432 4,045,299 7.2391 -0.96%
2024-07-05 0 8.310 8.300 8.310 8.240 8.440 3,134,000 26,107,908 8.3305 7.344 7.335 7.344 7.282 7.459 3,546,257 7.3621 -0.48%
2024-07-04 0 8.350 8.340 8.350 8.280 8.450 2,160,320 18,031,228 8.3466 7.379 7.370 7.379 7.317 7.468 2,444,496 7.3763 0.12%
2024-07-03 0 8.340 8.340 8.360 8.190 8.410 3,552,601 29,582,687 8.3271 7.370 7.370 7.388 7.238 7.432 4,019,923 7.3590 0.85%
2024-07-02 0 8.270 8.270 8.290 8.100 8.480 14,451,200 120,507,149 8.3389 7.309 7.309 7.326 7.158 7.494 16,352,162 7.3695 3.63%
2024-06-28 0 7.980 7.970 7.980 7.900 8.140 4,201,900 33,755,468 8.0334 7.052 7.043 7.052 6.982 7.194 4,754,633 7.0995 -0.50%
2024-06-27 0 8.020 8.000 8.020 7.980 8.220 7,283,400 58,675,058 8.0560 7.088 7.070 7.088 7.052 7.264 8,241,484 7.1195 -2.55%
2024-06-26 0 8.230 8.230 8.240 8.140 8.300 3,746,904 30,751,445 8.2072 7.273 7.273 7.282 7.194 7.335 4,239,785 7.2531 -0.24%
2024-06-25 0 8.250 8.250 8.260 8.170 8.350 3,693,676 30,468,762 8.2489 7.291 7.291 7.300 7.220 7.379 4,179,555 7.2900 0.24%
2024-06-24 0 8.230 8.220 8.230 8.000 8.420 14,324,571 116,748,343 8.1502 7.273 7.264 7.273 7.070 7.441 16,208,876 7.2027 -2.02%
2024-06-21 0 8.400 8.400 8.430 8.390 8.600 7,545,701 63,660,761 8.4367 7.423 7.423 7.450 7.415 7.600 8,538,289 7.4559 -2.33%
2024-06-20 0 8.600 8.590 8.600 8.440 8.690 5,252,600 44,932,576 8.5543 7.600 7.591 7.600 7.459 7.680 5,943,546 7.5599 0.00%
2024-06-19 0 8.600 8.590 8.600 8.490 8.630 12,454,946 107,018,111 8.5924 7.600 7.591 7.600 7.503 7.627 14,093,314 7.5935 0.82%
2024-06-18 0 8.530 8.520 8.530 8.420 8.630 9,687,144 83,118,721 8.5803 7.538 7.530 7.538 7.441 7.627 10,961,425 7.5828 0.35%
2024-06-17 0 8.500 8.500 8.510 8.500 8.840 3,071,411 26,564,061 8.6488 7.512 7.512 7.521 7.512 7.812 3,475,435 7.6434 -2.07%
2024-06-14 0 8.680 8.660 8.680 8.450 8.900 7,486,301 65,564,468 8.7579 7.671 7.653 7.671 7.468 7.865 8,471,076 7.7398 1.52%
2024-06-13 0 8.550 8.540 8.550 8.420 8.640 5,020,580 42,960,228 8.5568 7.556 7.547 7.556 7.441 7.636 5,681,005 7.5621 1.18%
2024-06-12 0 8.450 8.440 8.450 8.260 8.590 5,196,284 43,583,203 8.3874 7.468 7.459 7.468 7.300 7.591 5,879,822 7.4123 -0.71%
2024-06-11 0 8.510 8.510 8.520 8.440 8.810 6,032,034 51,373,302 8.5167 7.521 7.521 7.530 7.459 7.786 6,825,509 7.5267 -3.08%
2024-06-07 0 8.780 8.780 8.790 8.620 8.950 6,571,416 58,010,523 8.8277 7.759 7.759 7.768 7.618 7.910 7,435,843 7.8015 1.86%
2024-06-06 0 8.620 8.620 8.630 8.540 8.790 5,550,938 47,845,112 8.6193 7.618 7.618 7.627 7.547 7.768 6,281,128 7.6173 -0.35%
2024-06-05 0 8.650 8.640 8.650 8.600 8.910 6,964,442 60,973,223 8.7549 7.644 7.636 7.644 7.600 7.874 7,880,569 7.7372 0.00%
2024-06-04 0 8.650 8.650 8.660 8.510 8.810 4,889,880 42,559,878 8.7037 7.644 7.644 7.653 7.521 7.786 5,533,112 7.6919 0.58%
2024-06-03 0 8.600 8.590 8.600 8.440 8.740 7,260,395 62,432,141 8.5990 7.600 7.591 7.600 7.459 7.724 8,215,453 7.5994 1.78%
2024-05-31 0 8.450 8.450 8.480 8.450 8.800 12,103,889 103,693,501 8.5670 7.468 7.468 7.494 7.468 7.777 13,696,078 7.5710 -0.59%
2024-05-30 0 8.500 8.500 8.510 8.400 8.740 8,768,984 74,769,616 8.5266 7.512 7.512 7.521 7.423 7.724 9,922,487 7.5354 -2.19%
2024-05-29 0 8.690 8.690 8.700 8.580 8.970 8,538,600 74,489,583 8.7239 7.680 7.680 7.689 7.583 7.927 9,661,798 7.7097 -2.47%
2024-05-28 0 8.910 8.910 8.920 8.810 9.180 6,858,806 61,611,568 8.9828 7.874 7.874 7.883 7.786 8.113 7,761,038 7.9386 0.91%
2024-05-27 0 8.830 8.830 8.840 8.660 9.000 8,266,200 73,173,427 8.8521 7.803 7.803 7.812 7.653 7.954 9,353,565 7.8231 1.73%
2024-05-24 0 8.680 8.680 8.690 8.550 8.910 6,378,500 55,386,913 8.6834 7.671 7.671 7.680 7.556 7.874 7,217,551 7.6739 -2.03%
2024-05-23 0 8.860 8.840 8.860 8.690 9.120 10,343,600 91,044,052 8.8020 7.830 7.812 7.830 7.680 8.060 11,704,234 7.7787 -2.53%
2024-05-22 0 9.090 9.090 9.100 8.870 9.350 7,008,400 64,215,424 9.1626 8.033 8.033 8.042 7.839 8.263 7,930,310 8.0975 2.13%
2024-05-21 0 8.900 8.890 8.900 8.870 9.200 11,003,544 98,899,749 8.9880 7.865 7.857 7.865 7.839 8.130 12,450,989 7.9431 -2.52%
2024-05-20 0 9.130 9.130 9.140 9.010 9.330 18,126,376 166,148,548 9.1661 8.069 8.069 8.077 7.963 8.245 20,510,784 8.1005 -1.83%
2024-05-17 0 9.300 9.300 9.310 8.660 9.350 31,844,207 285,044,346 8.9512 8.219 8.219 8.228 7.653 8.263 36,033,107 7.9106 5.44%
2024-05-16 0 8.820 8.810 8.820 8.380 8.940 16,477,299 145,323,088 8.8196 7.795 7.786 7.795 7.406 7.901 18,644,781 7.7943 5.13%
2024-05-14 0 8.390 8.360 8.390 8.310 8.710 11,040,039 93,266,758 8.4480 7.415 7.388 7.415 7.344 7.697 12,492,285 7.4659 -2.10%
2024-05-13 0 8.570 8.570 8.580 8.020 8.710 16,278,228 137,369,309 8.4388 7.574 7.574 7.583 7.088 7.697 18,419,524 7.4578 6.33%
2024-05-10 0 8.060 8.060 8.070 7.760 8.150 10,443,190 83,864,231 8.0305 7.123 7.123 7.132 6.858 7.203 11,816,924 7.0970 4.40%
2024-05-09 0 7.720 7.700 7.720 7.570 7.830 5,108,394 39,596,728 7.7513 6.823 6.805 6.823 6.690 6.920 5,780,370 6.8502 1.98%
2024-05-08 0 7.570 7.570 7.580 7.560 7.910 6,310,200 48,599,147 7.7017 6.690 6.690 6.699 6.681 6.990 7,140,266 6.8063 -2.45%
2024-05-07 0 7.760 7.750 7.760 7.670 7.930 8,370,376 65,373,152 7.8101 6.858 6.849 6.858 6.778 7.008 9,471,445 6.9021 0.78%
2024-05-06 0 7.700 7.700 7.710 7.520 7.740 7,088,861 54,145,746 7.6381 6.805 6.805 6.814 6.646 6.840 8,021,355 6.7502 1.05%
2024-05-03 0 7.620 7.610 7.620 7.470 7.700 3,216,385 24,454,974 7.6032 6.734 6.725 6.734 6.602 6.805 3,639,480 6.7194 2.97%
2024-05-02 0 7.400 7.400 7.410 7.030 7.480 4,643,480 33,996,484 7.3213 6.540 6.540 6.549 6.213 6.610 5,254,300 6.4702 2.78%
2024-04-30 0 7.200 7.200 7.210 7.080 7.470 8,480,630 61,117,372 7.2067 6.363 6.363 6.372 6.257 6.602 9,596,202 6.3689 -2.70%
2024-04-29 0 7.400 7.380 7.400 7.280 7.540 10,851,390 80,379,936 7.4073 6.540 6.522 6.540 6.434 6.663 12,278,820 6.5462 2.35%
2024-04-26 0 7.230 7.230 7.240 7.040 7.300 8,586,761 61,905,594 7.2094 6.390 6.390 6.398 6.222 6.451 9,716,294 6.3713 2.70%
2024-04-25 0 7.040 7.030 7.040 6.810 7.270 12,559,600 89,014,483 7.0874 6.222 6.213 6.222 6.018 6.425 14,211,734 6.2634 3.07%
2024-04-24 0 6.830 6.830 6.840 6.500 6.870 8,585,917 57,473,158 6.6939 6.036 6.036 6.045 5.744 6.071 9,715,339 5.9157 5.56%
2024-04-23 0 6.470 6.470 6.500 6.440 6.530 2,852,808 18,520,244 6.4919 5.718 5.718 5.744 5.691 5.771 3,228,076 5.7372 0.00%
2024-04-22 0 6.470 6.470 6.480 6.440 6.660 5,501,729 36,094,392 6.5606 5.718 5.718 5.727 5.691 5.886 6,225,446 5.7979 1.25%
2024-04-19 0 6.390 6.390 6.400 6.350 6.510 3,640,125 23,313,589 6.4046 5.647 5.647 5.656 5.612 5.753 4,118,960 5.6601 -1.24%
2024-04-18 0 6.470 6.470 6.500 6.230 6.600 8,130,795 52,717,270 6.4837 5.718 5.718 5.744 5.506 5.833 9,200,349 5.7299 3.85%
2024-04-17 0 6.230 6.220 6.230 6.060 6.230 3,606,176 22,131,603 6.1371 5.506 5.497 5.506 5.356 5.506 4,080,545 5.4237 2.81%
2024-04-16 0 6.060 6.050 6.060 6.050 6.210 3,648,944 22,277,187 6.1051 5.356 5.347 5.356 5.347 5.488 4,128,939 5.3954 -2.10%
2024-04-15 0 6.190 6.190 6.200 6.140 6.290 4,879,600 30,342,312 6.2182 5.470 5.470 5.479 5.426 5.559 5,521,480 5.4953 -0.80%
2024-04-12 0 6.240 6.240 6.260 6.240 6.540 9,643,063 61,159,250 6.3423 5.515 5.515 5.532 5.515 5.780 10,911,546 5.6050 -5.31%
2024-04-11 0 6.590 6.580 6.590 6.480 6.640 5,764,486 37,786,116 6.5550 5.824 5.815 5.824 5.727 5.868 6,522,767 5.7930 -1.20%
2024-04-10 0 6.670 6.670 6.680 6.620 6.770 6,725,802 44,876,214 6.6722 5.895 5.895 5.903 5.850 5.983 7,610,538 5.8966 -0.45%
2024-04-09 0 6.700 6.700 6.710 6.660 6.830 4,500,917 30,226,691 6.7157 5.921 5.921 5.930 5.886 6.036 5,092,984 5.9350 0.00%
2024-04-08 0 6.700 6.680 6.700 6.590 6.830 3,420,988 22,993,895 6.7214 5.921 5.903 5.921 5.824 6.036 3,870,997 5.9400 0.15%
2024-04-05 0 6.690 6.690 6.700 6.670 6.990 3,013,013 20,295,628 6.7360 5.912 5.912 5.921 5.895 6.177 3,409,355 5.9529 -4.15%
2024-04-03 0 6.980 6.970 6.980 6.940 7.100 4,539,400 31,872,011 7.0212 6.169 6.160 6.169 6.133 6.275 5,136,529 6.2050 0.58%
2024-04-02 0 6.940 6.940 6.950 6.840 7.090 6,786,148 47,428,502 6.9890 6.133 6.133 6.142 6.045 6.266 7,678,822 6.1765 1.31%
2024-03-28 0 6.850 6.840 6.850 6.580 6.920 9,295,230 63,360,170 6.8164 6.054 6.045 6.054 5.815 6.116 10,517,958 6.0240 2.54%
2024-03-27 0 6.680 6.660 6.680 6.580 6.730 5,469,025 36,404,464 6.6565 5.903 5.886 5.903 5.815 5.948 6,188,440 5.8827 1.52%
2024-03-26 0 6.580 6.580 6.590 6.530 6.880 15,732,800 105,179,598 6.6854 5.815 5.815 5.824 5.771 6.080 17,802,348 5.9082 1.70%
2024-03-25 0 6.470 6.460 6.470 6.360 6.700 8,193,000 53,063,166 6.4766 5.718 5.709 5.718 5.621 5.921 9,270,736 5.7237 -3.29%
2024-03-22 0 6.690 6.680 6.690 6.530 6.840 7,753,946 51,560,326 6.6496 5.912 5.903 5.912 5.771 6.045 8,773,928 5.8765 -2.62%
2024-03-21 0 6.870 6.860 6.870 6.800 6.950 3,076,865 21,121,848 6.8647 6.071 6.063 6.071 6.009 6.142 3,481,607 6.0667 1.18%
2024-03-20 0 6.790 6.790 6.800 6.760 6.840 2,998,267 20,370,075 6.7939 6.001 6.001 6.009 5.974 6.045 3,392,670 6.0041 0.00%
2024-03-19 0 6.790 6.790 6.800 6.790 7.070 4,846,753 33,303,312 6.8713 6.001 6.001 6.009 6.001 6.248 5,484,312 6.0725 -3.96%
2024-03-18 0 7.070 7.060 7.070 6.910 7.250 5,187,131 36,919,786 7.1176 6.248 6.239 6.248 6.107 6.407 5,869,465 6.2901 1.73%
2024-03-15 0 6.950 6.940 6.950 6.830 6.980 9,386,969 64,933,903 6.9175 6.142 6.133 6.142 6.036 6.169 10,621,764 6.1133 -0.57%
2024-03-14 0 6.990 6.960 6.990 6.900 7.140 6,575,172 45,937,975 6.9866 6.177 6.151 6.177 6.098 6.310 7,440,093 6.1744 -1.41%
2024-03-13 0 7.090 7.090 7.100 7.020 7.340 8,044,000 57,165,672 7.1066 6.266 6.266 6.275 6.204 6.487 9,102,136 6.2805 -2.21%
2024-03-12 0 7.250 7.250 7.260 6.990 7.300 6,457,006 46,273,798 7.1664 6.407 6.407 6.416 6.177 6.451 7,306,384 6.3333 3.42%
2024-03-11 0 7.010 7.000 7.010 6.950 7.170 3,001,161 21,146,822 7.0462 6.195 6.186 6.195 6.142 6.336 3,395,944 6.2271 1.01%
2024-03-08 0 6.940 6.930 6.940 6.820 7.010 3,340,400 23,148,222 6.9298 6.133 6.124 6.133 6.027 6.195 3,779,808 6.1242 1.31%
2024-03-07 0 6.850 6.830 6.850 6.810 7.060 4,947,193 34,173,198 6.9076 6.054 6.036 6.054 6.018 6.239 5,597,964 6.1046 -0.29%
2024-03-06 0 6.870 6.850 6.870 6.800 6.960 3,300,642 22,668,141 6.8678 6.071 6.054 6.071 6.009 6.151 3,734,820 6.0694 0.00%
2024-03-05 0 6.870 6.870 6.890 6.850 7.140 4,921,019 34,432,410 6.9970 6.071 6.071 6.089 6.054 6.310 5,568,347 6.1836 -0.72%
2024-03-04 0 6.920 6.910 6.920 6.830 7.000 4,182,142 28,802,340 6.8870 6.116 6.107 6.116 6.036 6.186 4,732,276 6.0864 -0.43%
2024-03-01 0 6.950 6.950 6.960 6.730 7.050 4,807,975 33,273,841 6.9206 6.142 6.142 6.151 5.948 6.230 5,440,433 6.1160 1.76%
2024-02-29 0 6.830 6.820 6.830 6.820 6.970 7,508,593 51,553,235 6.8659 6.036 6.027 6.036 6.027 6.160 8,496,300 6.0677 -0.58%
2024-02-28 0 6.870 6.870 6.890 6.870 7.050 4,390,000 30,538,357 6.9563 6.071 6.071 6.089 6.071 6.230 4,967,476 6.1477 -2.55%
2024-02-27 0 7.050 7.050 7.070 6.890 7.100 6,302,676 44,024,162 6.9850 6.230 6.230 6.248 6.089 6.275 7,131,752 6.1730 -0.42%
2024-02-26 0 7.080 7.080 7.090 7.000 7.270 6,558,537 46,489,776 7.0884 6.257 6.257 6.266 6.186 6.425 7,421,270 6.2644 -1.80%
2024-02-23 0 7.210 7.210 7.220 7.190 7.480 8,659,400 63,403,996 7.3220 6.372 6.372 6.381 6.354 6.610 9,798,488 6.4708 -0.14%
2024-02-22 0 7.220 7.220 7.230 6.960 7.270 5,096,600 36,379,084 7.1379 6.381 6.381 6.390 6.151 6.425 5,767,025 6.3081 2.70%
2024-02-21 0 7.030 7.030 7.040 6.540 7.220 11,549,851 81,124,953 7.0239 6.213 6.213 6.222 5.780 6.381 13,069,159 6.2074 5.71%
2024-02-20 0 6.650 6.630 6.650 6.480 6.670 3,553,234 23,466,002 6.6041 5.877 5.859 5.877 5.727 5.895 4,020,639 5.8364 1.06%
2024-02-19 0 6.580 6.580 6.600 6.400 6.650 5,138,600 33,485,540 6.5165 5.815 5.815 5.833 5.656 5.877 5,814,550 5.7589 1.23%
2024-02-16 0 6.500 6.490 6.500 6.180 6.530 2,317,400 14,853,151 6.4094 5.744 5.736 5.744 5.462 5.771 2,622,239 5.6643 4.00%
2024-02-15 0 6.250 6.250 6.260 6.120 6.320 981,008 6,108,098 6.2263 5.523 5.523 5.532 5.409 5.585 1,110,053 5.5025 0.48%
2024-02-14 0 6.220 6.210 6.220 5.990 6.250 1,962,000 12,036,881 6.1350 5.497 5.488 5.497 5.294 5.523 2,220,088 5.4218 0.48%
2024-02-09 0 6.190 6.190 6.210 6.010 6.530 4,442,998 27,299,217 6.1443 5.470 5.470 5.488 5.311 5.771 5,027,446 5.4300 -6.64%
2024-02-08 0 6.630 6.620 6.630 6.530 6.690 5,419,299 35,808,849 6.6077 5.859 5.850 5.859 5.771 5.912 6,132,173 5.8395 1.53%
2024-02-07 0 6.530 6.530 6.540 6.480 6.640 6,380,416 41,891,915 6.5657 5.771 5.771 5.780 5.727 5.868 7,219,719 5.8024 0.00%
2024-02-06 0 6.530 6.530 6.550 6.220 6.590 8,713,440 56,270,753 6.4579 5.771 5.771 5.789 5.497 5.824 9,859,637 5.7072 3.65%
2024-02-05 0 6.300 6.280 6.300 6.220 6.530 6,454,593 40,882,841 6.3339 5.568 5.550 5.568 5.497 5.771 7,303,653 5.5976 -2.02%
2024-02-02 0 6.430 6.420 6.430 6.370 6.650 3,452,346 22,418,423 6.4937 5.683 5.674 5.683 5.629 5.877 3,906,480 5.7388 0.00%
2024-02-01 0 6.430 6.410 6.430 6.350 6.670 4,548,200 29,481,324 6.4820 5.683 5.665 5.683 5.612 5.895 5,146,486 5.7284 -0.77%
2024-01-31 0 6.480 6.480 6.490 6.410 6.600 5,734,427 37,222,131 6.4910 5.727 5.727 5.736 5.665 5.833 6,488,754 5.7364 -0.61%
2024-01-30 0 6.520 6.510 6.520 6.470 6.800 4,702,059 30,957,263 6.5838 5.762 5.753 5.762 5.718 6.009 5,320,585 5.8184 -4.26%
2024-01-29 0 6.810 6.810 6.840 6.710 6.980 6,440,600 44,116,373 6.8497 6.018 6.018 6.045 5.930 6.169 7,287,819 6.0534 3.03%
2024-01-26 0 6.610 6.600 6.610 6.560 6.800 5,420,466 36,136,986 6.6668 5.842 5.833 5.842 5.797 6.009 6,133,493 5.8917 -1.64%
2024-01-25 0 6.720 6.710 6.720 6.280 6.740 9,094,141 59,821,155 6.5780 5.939 5.930 5.939 5.550 5.956 10,290,417 5.8133 6.67%
2024-01-24 0 6.300 6.300 6.310 5.980 6.380 5,400,866 33,216,630 6.1502 5.568 5.568 5.576 5.285 5.638 6,111,315 5.4353 4.13%
2024-01-23 0 6.050 6.040 6.050 5.670 6.120 5,782,789 34,399,351 5.9486 5.347 5.338 5.347 5.011 5.409 6,543,478 5.2570 6.14%
2024-01-22 0 5.700 5.700 5.710 5.620 6.000 5,572,000 31,999,336 5.7429 5.037 5.037 5.046 4.967 5.302 6,304,961 5.0753 -4.04%
2024-01-19 0 5.940 5.940 5.950 5.890 6.060 3,670,351 21,980,830 5.9888 5.249 5.249 5.258 5.205 5.356 4,153,162 5.2926 -0.83%
2024-01-18 0 5.990 5.990 6.010 5.890 6.040 3,768,703 22,496,178 5.9692 5.294 5.294 5.311 5.205 5.338 4,264,452 5.2753 0.17%
2024-01-17 0 5.980 5.980 6.000 5.970 6.230 7,676,713 46,456,294 6.0516 5.285 5.285 5.302 5.276 5.506 8,686,535 5.3481 -4.32%
2024-01-16 0 6.250 6.250 6.300 6.230 6.430 1,882,460 11,848,841 6.2943 5.523 5.523 5.568 5.506 5.683 2,130,085 5.5626 -1.42%
2024-01-15 0 6.340 6.330 6.340 6.260 6.420 927,228 5,874,489 6.3355 5.603 5.594 5.603 5.532 5.674 1,049,199 5.5990 -0.47%
2024-01-12 0 6.370 6.370 6.390 6.250 6.420 1,770,003 11,286,301 6.3764 5.629 5.629 5.647 5.523 5.674 2,002,835 5.6352 0.31%
2024-01-11 0 6.350 6.350 6.400 6.200 6.440 3,913,543 24,866,803 6.3540 5.612 5.612 5.656 5.479 5.691 4,428,344 5.6154 2.09%
2024-01-10 0 6.220 6.220 6.230 6.200 6.350 7,961,614 49,738,954 6.2473 5.497 5.497 5.506 5.479 5.612 9,008,913 5.5211 -2.05%
2024-01-09 0 6.350 6.350 6.360 6.280 6.470 2,220,400 14,189,752 6.3906 5.612 5.612 5.621 5.550 5.718 2,512,479 5.6477 0.47%
2024-01-08 0 6.320 6.320 6.330 6.290 6.510 3,843,976 24,365,790 6.3387 5.585 5.585 5.594 5.559 5.753 4,349,626 5.6018 -2.17%
2024-01-05 0 6.460 6.460 6.490 6.450 6.600 1,739,956 11,330,034 6.5117 5.709 5.709 5.736 5.700 5.833 1,968,836 5.7547 -1.07%
2024-01-04 0 6.530 6.530 6.540 6.460 6.680 2,747,725 17,937,207 6.5280 5.771 5.771 5.780 5.709 5.903 3,109,171 5.7691 -1.95%
2024-01-03 0 6.660 6.620 6.660 6.520 6.660 1,797,200 11,892,110 6.6170 5.886 5.850 5.886 5.762 5.886 2,033,610 5.8478 1.37%
2024-01-02 0 6.570 6.560 6.570 6.510 6.790 3,023,230 19,898,549 6.5819 5.806 5.797 5.806 5.753 6.001 3,420,916 5.8167 -2.23%
2023-12-29 0 6.720 6.720 6.730 6.650 6.780 2,253,915 15,151,170 6.7222 5.939 5.939 5.948 5.877 5.992 2,550,403 5.9407 0.75%
2023-12-28 0 6.670 6.660 6.670 6.330 6.680 3,767,400 24,765,877 6.5737 5.895 5.886 5.895 5.594 5.903 4,262,977 5.8095 5.21%
2023-12-27 0 6.340 6.330 6.340 6.220 6.420 2,358,713 14,887,110 6.3115 5.603 5.594 5.603 5.497 5.674 2,668,986 5.5778 0.16%
2023-12-22 0 6.330 6.320 6.330 6.260 6.480 1,840,337 11,685,173 6.3495 5.594 5.585 5.594 5.532 5.727 2,082,421 5.6113 -0.31%
2023-12-21 0 6.350 6.350 6.370 6.250 6.380 1,629,138 10,313,463 6.3306 5.612 5.612 5.629 5.523 5.638 1,843,441 5.5947 0.63%
2023-12-20 0 6.310 6.300 6.310 6.280 6.460 2,614,600 16,576,006 6.3398 5.576 5.568 5.576 5.550 5.709 2,958,534 5.6028 -0.47%
2023-12-19 0 6.340 6.340 6.350 6.340 6.530 3,600,397 22,961,487 6.3775 5.603 5.603 5.612 5.603 5.771 4,074,006 5.6361 -2.91%
2023-12-18 0 6.530 6.530 6.560 6.500 6.630 3,204,556 21,014,749 6.5578 5.771 5.771 5.797 5.744 5.859 3,626,095 5.7954 -1.51%
2023-12-15 0 6.630 6.630 6.640 6.540 6.740 5,671,232 37,661,714 6.6408 5.859 5.859 5.868 5.780 5.956 6,417,246 5.8688 2.31%
2023-12-14 0 6.480 6.480 6.490 6.440 6.670 2,564,520 16,706,537 6.5145 5.727 5.727 5.736 5.691 5.895 2,901,866 5.7572 -1.07%
2023-12-13 0 6.550 6.510 6.550 6.490 6.650 3,078,463 20,178,243 6.5546 5.789 5.753 5.789 5.736 5.877 3,483,415 5.7927 -1.50%
2023-12-12 0 6.650 6.640 6.650 6.540 6.700 3,280,616 21,740,668 6.6270 5.877 5.868 5.877 5.780 5.921 3,712,160 5.8566 0.76%
2023-12-11 0 6.600 6.580 6.600 6.340 6.620 2,998,200 19,422,410 6.4780 5.833 5.815 5.833 5.603 5.850 3,392,594 5.7249 0.00%
2023-12-08 0 6.600 6.590 6.600 6.590 6.710 1,238,466 8,214,538 6.6328 5.833 5.824 5.833 5.824 5.930 1,401,378 5.8618 -1.20%
2023-12-07 0 6.680 6.670 6.680 6.560 6.760 1,777,215 11,830,865 6.6570 5.903 5.895 5.903 5.797 5.974 2,010,996 5.8831 -1.18%
2023-12-06 0 6.760 6.750 6.760 6.540 6.770 2,607,008 17,472,422 6.7021 5.974 5.965 5.974 5.780 5.983 2,949,943 5.9230 1.65%
2023-12-05 0 6.650 6.640 6.650 6.600 6.840 4,756,747 31,886,287 6.7034 5.877 5.868 5.877 5.833 6.045 5,382,466 5.9241 -3.06%
2023-12-04 0 6.860 6.850 6.860 6.840 7.060 3,841,285 26,499,448 6.8986 6.063 6.054 6.063 6.045 6.239 4,346,581 6.0966 -1.29%
2023-12-01 0 6.950 6.950 6.960 6.950 7.090 1,728,642 12,094,515 6.9965 6.142 6.142 6.151 6.142 6.266 1,956,034 6.1832 -1.84%
2023-11-30 0 7.080 7.070 7.080 6.910 7.130 5,971,607 42,127,858 7.0547 6.257 6.248 6.257 6.107 6.301 6,757,133 6.2346 2.16%
2023-11-29 0 6.930 6.930 6.940 6.910 7.210 5,437,810 38,007,482 6.9895 6.124 6.124 6.133 6.107 6.372 6,153,119 6.1769 -2.53%
2023-11-28 0 7.110 7.100 7.110 7.060 7.200 1,606,842 11,468,390 7.1372 6.283 6.275 6.283 6.239 6.363 1,818,212 6.3075 -0.70%
2023-11-27 0 7.160 7.150 7.160 7.050 7.270 2,944,842 20,976,687 7.1232 6.328 6.319 6.328 6.230 6.425 3,332,217 6.2951 -1.51%
2023-11-24 0 7.270 7.260 7.270 7.250 7.380 1,764,800 12,883,066 7.3000 6.425 6.416 6.425 6.407 6.522 1,996,948 6.4514 -1.36%
2023-11-23 0 7.370 7.360 7.370 7.200 7.370 3,069,498 22,360,284 7.2847 6.513 6.504 6.513 6.363 6.513 3,473,271 6.4378 1.10%
2023-11-22 0 7.290 7.280 7.290 7.230 7.340 1,333,443 9,711,278 7.2829 6.443 6.434 6.443 6.390 6.487 1,508,849 6.4362 -0.14%
2023-11-21 0 7.300 7.280 7.300 7.270 7.480 2,352,570 17,314,019 7.3596 6.451 6.434 6.451 6.425 6.610 2,662,035 6.5041 0.27%
2023-11-20 0 7.280 7.270 7.280 7.190 7.330 2,287,411 16,663,164 7.2847 6.434 6.425 6.434 6.354 6.478 2,588,305 6.4379 0.69%
2023-11-17 0 7.230 7.230 7.250 7.180 7.340 2,618,800 18,946,384 7.2348 6.390 6.390 6.407 6.345 6.487 2,963,286 6.3937 -0.69%
2023-11-16 0 7.280 7.270 7.280 7.260 7.500 3,139,646 22,924,428 7.3016 6.434 6.425 6.434 6.416 6.628 3,552,646 6.4528 -2.02%
2023-11-15 0 7.430 7.410 7.430 7.280 7.430 5,286,552 38,896,548 7.3576 6.566 6.549 6.566 6.434 6.566 5,981,964 6.5023 3.05%
2023-11-14 0 7.210 7.210 7.220 7.130 7.290 1,670,025 12,051,750 7.2165 6.372 6.372 6.381 6.301 6.443 1,889,706 6.3776 1.12%
2023-11-13 0 7.130 7.120 7.130 7.060 7.170 2,650,274 18,824,768 7.1030 6.301 6.292 6.301 6.239 6.336 2,998,900 6.2772 0.00%
2023-11-10 0 7.130 7.130 7.150 7.030 7.280 2,672,400 19,054,027 7.1299 6.301 6.301 6.319 6.213 6.434 3,023,937 6.3011 -0.70%
2023-11-09 0 7.180 7.180 7.190 7.180 7.320 2,064,352 14,916,115 7.2256 6.345 6.345 6.354 6.345 6.469 2,335,904 6.3856 -0.69%
2023-11-08 0 7.230 7.230 7.240 7.190 7.400 3,693,144 26,915,859 7.2881 6.390 6.390 6.398 6.354 6.540 4,178,953 6.4408 -1.09%
2023-11-07 0 7.310 7.310 7.340 7.290 7.600 6,361,000 47,025,053 7.3927 6.460 6.460 6.487 6.443 6.716 7,197,749 6.5333 -4.07%
2023-11-06 0 7.620 7.610 7.620 7.420 7.660 5,052,934 38,225,265 7.5650 6.734 6.725 6.734 6.557 6.770 5,717,615 6.6855 2.97%
2023-11-03 0 7.400 7.390 7.400 7.180 7.430 4,043,725 29,751,170 7.3574 6.540 6.531 6.540 6.345 6.566 4,575,651 6.5021 3.35%
2023-11-02 0 7.160 7.160 7.170 7.090 7.310 2,539,860 18,274,095 7.1949 6.328 6.328 6.336 6.266 6.460 2,873,962 6.3585 -0.42%
2023-11-01 0 7.190 7.190 7.200 7.110 7.290 2,690,200 19,375,083 7.2021 6.354 6.354 6.363 6.283 6.443 3,044,078 6.3648 -0.42%
2023-10-31 0 7.220 7.200 7.220 7.130 7.350 4,223,519 30,495,966 7.2205 6.381 6.363 6.381 6.301 6.496 4,779,096 6.3811 0.28%
2023-10-30 0 7.200 7.180 7.200 7.000 7.310 6,983,400 49,550,822 7.0955 6.363 6.345 6.363 6.186 6.460 7,902,021 6.2707 -1.23%
2023-10-27 0 7.290 7.290 7.330 6.900 7.390 10,108,976 72,804,574 7.2020 6.443 6.443 6.478 6.098 6.531 11,438,747 6.3647 -0.55%
2023-10-26 0 7.330 7.330 7.360 7.300 7.400 3,066,400 22,558,956 7.3568 6.478 6.478 6.504 6.451 6.540 3,469,765 6.5016 0.00%
2023-10-25 0 7.330 7.330 7.340 7.260 7.860 11,105,930 82,602,920 7.4377 6.478 6.478 6.487 6.416 6.946 12,566,843 6.5731 -3.04%
2023-10-24 0 7.560 7.560 7.570 7.440 7.650 5,155,000 39,041,342 7.5735 6.681 6.681 6.690 6.575 6.761 5,833,107 6.6931 -0.13%
2023-10-20 0 7.570 7.560 7.570 7.490 7.660 2,651,023 20,058,766 7.5664 6.690 6.681 6.690 6.619 6.770 2,999,748 6.6868 0.66%
2023-10-19 0 7.520 7.520 7.540 7.520 7.820 6,209,741 47,642,392 7.6722 6.646 6.646 6.663 6.646 6.911 7,026,592 6.7803 -4.93%
2023-10-18 0 7.910 7.910 7.920 7.870 8.090 2,302,624 18,342,123 7.9657 6.990 6.990 6.999 6.955 7.150 2,605,519 7.0397 -2.22%
2023-10-17 0 8.090 8.080 8.090 8.000 8.250 6,008,260 48,680,982 8.1023 7.150 7.141 7.150 7.070 7.291 6,798,608 7.1604 2.53%
2023-10-16 0 7.890 7.880 7.890 7.870 8.090 3,964,095 31,593,317 7.9699 6.973 6.964 6.973 6.955 7.150 4,485,546 7.0434 -1.99%
2023-10-13 0 8.050 8.050 8.060 8.010 8.190 3,903,033 31,534,902 8.0796 7.114 7.114 7.123 7.079 7.238 4,416,452 7.1403 -2.78%
2023-10-12 0 8.280 8.270 8.280 8.100 8.360 9,182,386 75,848,991 8.2603 7.317 7.309 7.317 7.158 7.388 10,390,270 7.3000 3.76%
2023-10-11 0 7.980 7.980 7.990 7.860 8.070 3,275,992 26,232,429 8.0075 7.052 7.052 7.061 6.946 7.132 3,706,928 7.0766 1.53%
2023-10-10 0 7.860 7.860 7.890 7.840 8.100 3,431,000 27,281,699 7.9515 6.946 6.946 6.973 6.929 7.158 3,882,326 7.0272 0.26%
2023-10-09 0 7.840 7.840 7.860 7.750 8.000 1,869,927 14,729,556 7.8771 6.929 6.929 6.946 6.849 7.070 2,115,904 6.9614 2.08%
2023-10-06 0 7.680 7.670 7.680 7.430 7.810 1,242,600 9,580,236 7.7098 6.787 6.778 6.787 6.566 6.902 1,406,056 6.8136 1.99%
2023-10-05 0 7.530 7.520 7.530 7.500 7.860 1,070,778 8,075,231 7.5415 6.655 6.646 6.655 6.628 6.946 1,211,632 6.6648 -0.53%
2023-10-04 0 7.570 7.550 7.570 7.440 7.590 1,240,285 9,345,375 7.5349 6.690 6.672 6.690 6.575 6.708 1,403,436 6.6589 -0.39%
2023-10-03 0 7.600 7.600 7.610 7.400 7.750 3,262,300 24,715,499 7.5761 6.716 6.716 6.725 6.540 6.849 3,691,435 6.6954 -2.56%
2023-09-29 0 7.800 7.790 7.800 7.700 7.850 791,500 6,174,804 7.8014 6.893 6.884 6.893 6.805 6.937 895,617 6.8945 0.78%
2023-09-28 0 7.740 7.720 7.740 7.700 7.900 3,248,001 25,268,904 7.7798 6.840 6.823 6.840 6.805 6.982 3,675,255 6.8754 -1.65%
2023-09-27 0 7.870 7.860 7.870 7.780 7.910 2,233,362 17,549,867 7.8580 6.955 6.946 6.955 6.876 6.990 2,527,146 6.9445 0.90%
2023-09-26 0 7.800 7.790 7.800 7.750 7.950 4,928,541 38,592,022 7.8303 6.893 6.884 6.893 6.849 7.026 5,576,859 6.9200 -1.52%
2023-09-25 0 7.920 7.910 7.920 7.830 8.370 6,674,800 53,034,502 7.9455 6.999 6.990 6.999 6.920 7.397 7,552,827 7.0218 -4.00%
2023-09-22 0 8.250 8.250 8.260 8.060 8.280 4,050,495 33,141,631 8.1821 7.291 7.291 7.300 7.123 7.317 4,583,311 7.2309 1.85%
2023-09-21 0 8.100 8.080 8.100 8.060 8.310 5,243,100 42,717,821 8.1474 7.158 7.141 7.158 7.123 7.344 5,932,796 7.2003 -2.06%
2023-09-20 0 8.270 8.270 8.280 8.260 8.420 3,850,655 31,972,593 8.3032 7.309 7.309 7.317 7.300 7.441 4,357,184 7.3379 -1.08%
2023-09-19 0 8.360 8.350 8.360 8.320 8.550 1,663,400 13,943,302 8.3824 7.388 7.379 7.388 7.353 7.556 1,882,210 7.4079 -0.48%
2023-09-18 0 8.400 8.390 8.400 8.260 8.490 1,938,824 16,269,445 8.3914 7.423 7.415 7.423 7.300 7.503 2,193,864 7.4159 -0.71%
2023-09-15 0 8.460 8.460 8.470 8.430 8.670 4,956,968 42,161,855 8.5056 7.477 7.477 7.485 7.450 7.662 5,609,025 7.5168 -0.82%
2023-09-14 0 8.530 8.530 8.540 8.460 8.680 3,645,200 31,084,533 8.5275 7.538 7.538 7.547 7.477 7.671 4,124,703 7.5362 -0.58%
2023-09-13 0 8.580 8.580 8.600 8.470 8.690 3,826,668 32,802,140 8.5720 7.583 7.583 7.600 7.485 7.680 4,330,041 7.5755 0.82%
2023-09-12 0 8.510 8.510 8.550 8.420 8.620 2,788,363 23,773,216 8.5259 7.521 7.521 7.556 7.441 7.618 3,155,154 7.5347 -2.41%
2023-09-11 0 8.720 8.700 8.720 8.370 8.780 3,832,995 32,982,962 8.6050 7.706 7.689 7.706 7.397 7.759 4,337,201 7.6047 1.99%
2023-09-07 0 8.550 8.530 8.550 8.520 8.710 3,155,400 27,131,848 8.5985 7.556 7.538 7.556 7.530 7.697 3,570,473 7.5990 -0.93%
2023-09-06 0 8.630 8.630 8.690 8.390 8.720 4,757,317 40,845,167 8.5858 7.627 7.627 7.680 7.415 7.706 5,383,111 7.5877 1.77%
2023-09-05 0 8.480 8.470 8.480 8.370 8.630 4,035,368 34,168,173 8.4672 7.494 7.485 7.494 7.397 7.627 4,566,195 7.4829 -2.08%
2023-09-04 0 8.660 8.660 8.700 8.350 8.750 7,207,034 62,146,001 8.6230 7.653 7.653 7.689 7.379 7.733 8,155,073 7.6205 4.84%
2023-08-31 0 8.260 8.260 8.270 8.190 8.500 6,177,950 51,186,291 8.2853 7.300 7.300 7.309 7.238 7.512 6,990,619 7.3221 -0.84%
2023-08-30 0 8.330 8.330 8.340 8.320 8.540 4,731,748 39,677,730 8.3854 7.362 7.362 7.370 7.353 7.547 5,354,179 7.4106 -0.60%
2023-08-29 0 8.380 8.360 8.380 8.130 8.470 4,859,000 40,596,189 8.3548 7.406 7.388 7.406 7.185 7.485 5,498,170 7.3836 2.70%
2023-08-28 0 8.160 8.160 8.170 8.130 8.670 11,061,077 93,355,328 8.4400 7.211 7.211 7.220 7.185 7.662 12,516,090 7.4588 2.64%
2023-08-25 0 7.950 7.950 7.960 7.680 8.270 10,501,152 84,174,880 8.0158 7.026 7.026 7.035 6.787 7.309 11,882,511 7.0839 5.30%
2023-08-24 0 7.550 7.550 7.560 7.460 7.640 4,335,824 32,676,895 7.5365 6.672 6.672 6.681 6.593 6.752 4,906,174 6.6604 0.53%
2023-08-23 0 7.510 7.510 7.520 7.450 7.580 4,086,800 30,742,784 7.5225 6.637 6.637 6.646 6.584 6.699 4,624,392 6.6480 -0.53%
2023-08-22 0 7.550 7.540 7.550 7.440 7.670 4,717,152 35,618,797 7.5509 6.672 6.663 6.672 6.575 6.778 5,337,663 6.6731 0.00%
2023-08-21 0 7.550 7.540 7.550 7.510 7.830 7,189,908 54,658,422 7.6021 6.672 6.663 6.672 6.637 6.920 8,135,694 6.7183 -3.58%
2023-08-18 0 7.830 7.830 7.850 7.810 8.210 4,103,026 32,822,288 7.9995 6.920 6.920 6.937 6.902 7.256 4,642,753 7.0696 -1.14%
2023-08-17 0 7.920 7.920 7.960 7.760 8.050 3,418,000 26,902,628 7.8709 6.999 6.999 7.035 6.858 7.114 3,867,616 6.9559 -1.00%
2023-08-16 0 8.000 7.990 8.000 7.930 8.160 5,927,400 47,534,984 8.0195 7.070 7.061 7.070 7.008 7.211 6,707,111 7.0873 -1.72%
2023-08-15 0 8.140 8.140 8.150 8.060 8.350 2,714,043 22,255,992 8.2003 7.194 7.194 7.203 7.123 7.379 3,071,058 7.2470 -0.37%
2023-08-14 0 8.170 8.170 8.180 8.060 8.200 4,521,267 36,653,324 8.1069 7.220 7.220 7.229 7.123 7.247 5,116,011 7.1644 -2.39%
2023-08-11 0 8.370 8.370 8.380 8.250 8.660 2,842,533 23,768,407 8.3617 7.397 7.397 7.406 7.291 7.653 3,216,450 7.3896 -2.33%
2023-08-10 0 8.570 8.560 8.570 8.450 8.680 2,568,124 21,934,597 8.5411 7.574 7.565 7.574 7.468 7.671 2,905,944 7.5482 -0.58%
2023-08-09 0 8.620 8.570 8.620 8.500 8.640 2,012,915 17,261,124 8.5752 7.618 7.574 7.618 7.512 7.636 2,277,701 7.5783 0.58%
2023-08-08 0 8.570 8.570 8.580 8.500 8.750 2,854,000 24,546,332 8.6007 7.574 7.574 7.583 7.512 7.733 3,229,425 7.6008 -2.50%
2023-08-07 0 8.790 8.780 8.790 8.740 9.230 5,665,603 50,192,904 8.8592 7.768 7.759 7.768 7.724 8.157 6,410,877 7.8293 -4.66%
2023-08-04 0 9.220 9.210 9.220 8.890 9.410 22,923,877 212,201,441 9.2568 8.148 8.139 8.148 7.857 8.316 25,939,365 8.1807 5.98%
2023-08-03 0 8.700 8.690 8.700 8.480 8.880 5,918,360 51,562,736 8.7123 7.689 7.680 7.689 7.494 7.848 6,696,882 7.6995 1.16%
2023-08-02 0 8.600 8.580 8.600 8.550 8.820 6,169,612 53,376,588 8.6515 7.600 7.583 7.600 7.556 7.795 6,981,185 7.6458 0.12%
2023-08-01 0 8.590 8.580 8.590 8.510 8.880 9,985,292 86,303,245 8.6430 7.591 7.583 7.591 7.521 7.848 11,298,793 7.6383 -0.81%
2023-07-31 0 8.660 8.640 8.660 8.570 8.950 9,960,258 87,141,308 8.7489 7.653 7.636 7.653 7.574 7.910 11,270,466 7.7318 2.49%
2023-07-28 0 8.450 8.440 8.450 7.910 8.600 9,631,465 80,729,829 8.3819 7.468 7.459 7.468 6.990 7.600 10,898,422 7.4075 3.68%
2023-07-27 0 8.150 8.150 8.160 7.810 8.380 8,470,833 69,417,202 8.1948 7.203 7.203 7.211 6.902 7.406 9,585,116 7.2422 5.03%
2023-07-26 0 7.760 7.750 7.760 7.690 7.870 2,304,624 17,853,482 7.7468 6.858 6.849 6.858 6.796 6.955 2,607,782 6.8462 -0.51%
2023-07-25 0 7.800 7.790 7.800 7.460 7.830 7,103,200 54,693,834 7.6999 6.893 6.884 6.893 6.593 6.920 8,037,580 6.8048 6.12%
2023-07-24 0 7.350 7.330 7.350 7.280 7.430 4,280,146 31,393,488 7.3347 6.496 6.478 6.496 6.434 6.566 4,843,172 6.4820 -0.41%
2023-07-21 0 7.380 7.370 7.380 7.330 7.490 3,063,600 22,604,104 7.3783 6.522 6.513 6.522 6.478 6.619 3,466,597 6.5205 -0.14%
2023-07-20 0 7.390 7.380 7.390 7.360 7.590 5,864,800 43,557,757 7.4270 6.531 6.522 6.531 6.504 6.708 6,636,277 6.5636 -1.47%
2023-07-19 0 7.500 7.500 7.510 7.320 7.750 12,425,391 92,573,808 7.4504 6.628 6.628 6.637 6.469 6.849 14,059,871 6.5843 -3.72%
2023-07-18 0 7.790 7.790 7.800 7.790 8.070 3,354,000 26,291,372 7.8388 6.884 6.884 6.893 6.884 7.132 3,795,197 6.9275 -4.30%
2023-07-14 0 8.140 8.120 8.140 8.000 8.200 3,594,400 29,156,169 8.1116 7.194 7.176 7.194 7.070 7.247 4,067,220 7.1686 1.62%
2023-07-13 0 8.010 8.010 8.020 7.940 8.050 2,040,636 16,324,400 7.9997 7.079 7.079 7.088 7.017 7.114 2,309,069 7.0697 2.04%
2023-07-12 0 7.850 7.840 7.850 7.760 7.990 1,654,800 12,973,198 7.8397 6.937 6.929 6.937 6.858 7.061 1,872,478 6.9284 0.38%
2023-07-11 0 7.820 7.810 7.820 7.700 7.910 1,367,394 10,698,839 7.8243 6.911 6.902 6.911 6.805 6.990 1,547,266 6.9147 0.77%
2023-07-10 0 7.760 7.760 7.770 7.630 7.850 2,349,877 18,108,067 7.7060 6.858 6.858 6.867 6.743 6.937 2,658,988 6.8101 1.17%
2023-07-07 0 7.930 7.930 7.940 7.910 8.100 2,685,702 21,435,136 7.9812 6.778 6.778 6.787 6.761 6.924 3,142,005 6.8221 -2.10%
2023-07-06 0 8.100 8.090 8.100 8.000 8.280 3,392,085 27,477,708 8.1005 6.924 6.915 6.924 6.838 7.078 3,968,403 6.9241 -1.58%
2023-07-05 0 8.230 8.230 8.240 8.200 8.450 2,058,400 17,096,190 8.3056 7.035 7.035 7.043 7.009 7.223 2,408,124 7.0994 -2.02%
2023-07-04 0 8.400 8.400 8.410 8.320 8.450 1,632,331 13,704,302 8.3955 7.180 7.180 7.189 7.112 7.223 1,909,666 7.1763 0.00%
2023-07-03 0 8.400 8.400 8.410 8.170 8.430 4,121,264 34,412,353 8.3500 7.180 7.180 7.189 6.983 7.206 4,821,471 7.1373 3.19%
2023-06-30 0 8.140 8.140 8.150 8.080 8.230 2,704,889 22,037,498 8.1473 6.958 6.958 6.966 6.907 7.035 3,164,452 6.9641 0.25%
2023-06-29 0 8.120 8.120 8.130 8.080 8.190 1,064,800 8,643,024 8.1170 6.941 6.941 6.949 6.907 7.001 1,245,711 6.9382 -0.73%
2023-06-28 0 8.180 8.170 8.180 8.070 8.220 819,800 6,676,680 8.1443 6.992 6.983 6.992 6.898 7.026 959,085 6.9615 0.37%
2023-06-27 0 8.150 8.150 8.160 8.030 8.200 1,312,600 10,692,895 8.1463 6.966 6.966 6.975 6.864 7.009 1,535,612 6.9633 1.62%
2023-06-26 0 8.020 8.010 8.020 7.940 8.080 2,434,600 19,477,109 8.0001 6.855 6.847 6.855 6.787 6.907 2,848,241 6.8383 0.25%
2023-06-23 0 8.000 8.000 8.010 7.890 8.120 1,547,764 12,335,979 7.9702 6.838 6.838 6.847 6.744 6.941 1,810,731 6.8127 -1.48%
2023-06-21 0 8.120 8.100 8.120 8.060 8.210 2,545,486 20,639,536 8.1083 6.941 6.924 6.941 6.889 7.018 2,977,967 6.9307 -0.61%
2023-06-20 0 8.170 8.160 8.170 8.100 8.340 4,045,139 33,038,891 8.1676 6.983 6.975 6.983 6.924 7.129 4,732,412 6.9814 -2.04%
2023-06-19 0 8.340 8.320 8.340 8.200 8.400 1,793,509 14,832,996 8.2704 7.129 7.112 7.129 7.009 7.180 2,098,228 7.0693 -0.71%
2023-06-16 0 8.400 8.400 8.410 8.300 8.470 5,447,991 45,727,302 8.3934 7.180 7.180 7.189 7.095 7.240 6,373,610 7.1745 0.48%
2023-06-15 0 8.360 8.360 8.370 8.190 8.380 4,362,152 36,156,441 8.2887 7.146 7.146 7.154 7.001 7.163 5,103,286 7.0849 0.72%
2023-06-14 0 8.300 8.280 8.300 8.250 8.580 3,665,720 30,620,781 8.3533 7.095 7.078 7.095 7.052 7.334 4,288,529 7.1402 -1.43%
2023-06-13 0 8.420 8.420 8.440 8.310 8.480 1,893,041 15,919,852 8.4097 7.197 7.197 7.214 7.103 7.248 2,214,670 7.1884 -0.47%
2023-06-12 0 8.460 8.450 8.460 8.360 8.510 1,648,850 13,906,676 8.4342 7.231 7.223 7.231 7.146 7.274 1,928,991 7.2093 0.24%
2023-06-09 0 8.440 8.440 8.450 8.350 8.570 2,826,200 23,844,406 8.4369 7.214 7.214 7.223 7.137 7.325 3,306,374 7.2116 -0.59%
2023-06-08 0 8.490 8.480 8.490 8.310 8.530 2,250,800 19,016,685 8.4489 7.257 7.248 7.257 7.103 7.291 2,633,213 7.2219 1.43%
2023-06-07 0 8.370 8.370 8.380 8.330 8.520 2,437,400 20,486,398 8.4050 7.154 7.154 7.163 7.120 7.283 2,851,517 7.1844 0.00%
2023-06-06 0 8.370 8.350 8.370 8.290 8.610 3,019,648 25,498,518 8.4442 7.154 7.137 7.154 7.086 7.360 3,532,689 7.2179 0.97%
2023-06-05 0 8.290 8.280 8.290 8.140 8.370 1,948,144 16,104,451 8.2666 7.086 7.078 7.086 6.958 7.154 2,279,136 7.0660 -0.24%
2023-06-02 0 8.310 8.300 8.310 8.150 8.410 3,819,391 31,813,292 8.3294 7.103 7.095 7.103 6.966 7.189 4,468,309 7.1198 2.47%
2023-06-01 0 8.110 8.110 8.130 8.020 8.230 2,736,275 22,240,776 8.1281 6.932 6.932 6.949 6.855 7.035 3,201,171 6.9477 -0.61%
2023-05-31 0 8.160 8.160 8.170 8.000 8.280 8,426,784 68,528,970 8.1323 6.975 6.975 6.983 6.838 7.078 9,858,503 6.9513 -2.16%
2023-05-30 0 8.340 8.340 8.370 8.250 8.450 2,889,600 24,062,762 8.3274 7.129 7.129 7.154 7.052 7.223 3,380,546 7.1180 -1.18%
2023-05-29 0 8.440 8.440 8.450 8.350 8.740 3,585,400 30,325,533 8.4581 7.214 7.214 7.223 7.137 7.471 4,194,563 7.2297 -0.35%
2023-05-25 0 8.470 8.460 8.470 8.420 8.620 5,343,532 45,371,963 8.4910 7.240 7.231 7.240 7.197 7.368 6,251,403 7.2579 -1.85%
2023-05-24 0 8.630 8.620 8.630 8.550 8.790 3,454,100 29,762,948 8.6167 7.377 7.368 7.377 7.308 7.513 4,040,955 7.3653 -1.71%
2023-05-23 0 8.780 8.780 8.790 8.760 9.130 3,597,400 31,933,950 8.8770 7.505 7.505 7.513 7.488 7.804 4,208,602 7.5878 -2.55%
2023-05-22 0 9.010 9.000 9.010 8.950 9.140 3,221,000 29,112,643 9.0384 7.702 7.693 7.702 7.650 7.813 3,768,251 7.7258 -0.44%
2023-05-19 0 9.050 9.030 9.050 8.950 9.140 1,878,300 16,953,297 9.0259 7.736 7.719 7.736 7.650 7.813 2,197,425 7.7151 -0.98%
2023-05-18 0 9.140 9.140 9.150 9.070 9.390 3,337,401 30,707,731 9.2011 7.813 7.813 7.821 7.753 8.026 3,904,429 7.8648 1.78%
2023-05-17 0 8.980 8.980 9.000 8.980 9.240 5,100,910 46,327,205 9.0821 7.676 7.676 7.693 7.676 7.898 5,967,560 7.7632 -2.81%
2023-05-16 0 9.240 9.230 9.240 9.140 9.510 5,119,342 47,373,386 9.2538 7.898 7.890 7.898 7.813 8.129 5,989,123 7.9099 -2.12%
2023-05-15 0 9.440 9.440 9.460 9.050 9.560 12,251,092 114,200,773 9.3217 8.069 8.069 8.086 7.736 8.172 14,332,564 7.9679 3.17%
2023-05-12 0 9.150 9.150 9.160 9.070 9.600 12,697,300 116,745,806 9.1945 7.821 7.821 7.830 7.753 8.206 14,854,583 7.8592 -4.59%
2023-05-11 0 9.590 9.590 9.620 9.480 9.860 8,924,029 85,794,186 9.6138 8.197 8.197 8.223 8.103 8.428 10,440,230 8.2177 -1.54%
2023-05-10 0 9.740 9.720 9.740 9.600 10.20 10,417,140 101,666,289 9.7595 8.325 8.308 8.325 8.206 8.719 12,187,022 8.3422 -2.99%
2023-05-09 0 10.04 10.02 10.04 10.00 10.40 18,260,395 186,111,716 10.192 8.582 8.565 8.582 8.548 8.890 21,362,854 8.7119 0.20%
2023-05-08 0 10.02 10.02 10.04 9.510 10.28 14,949,712 149,567,420 10.005 8.565 8.565 8.582 8.129 8.787 17,489,682 8.5518 3.94%
2023-05-05 0 9.640 9.640 9.650 9.510 9.870 7,610,735 73,701,226 9.6839 8.240 8.240 8.249 8.129 8.437 8,903,806 8.2775 0.21%
2023-05-04 0 9.620 9.610 9.620 8.820 9.690 16,135,673 153,235,549 9.4967 8.223 8.214 8.223 7.539 8.283 18,877,139 8.1175 9.07%
2023-05-03 0 8.820 8.810 8.820 8.560 8.820 3,954,441 34,516,595 8.7286 7.539 7.531 7.539 7.317 7.539 4,626,304 7.4609 -0.11%
2023-05-02 0 8.830 8.820 8.830 8.720 9.240 2,678,000 23,682,340 8.8433 7.548 7.539 7.548 7.454 7.898 3,132,995 7.5590 -1.67%
2023-04-28 0 8.980 8.970 8.980 8.970 9.360 12,722,880 116,753,706 9.1767 7.676 7.667 7.676 7.667 8.001 14,884,510 7.8440 -2.18%
2023-04-27 0 9.180 9.180 9.190 8.680 9.280 12,397,702 112,765,718 9.0957 7.847 7.847 7.855 7.419 7.932 14,504,083 7.7748 4.68%
2023-04-26 0 8.770 8.760 8.770 8.510 8.820 3,485,800 30,289,632 8.6894 7.496 7.488 7.496 7.274 7.539 4,078,041 7.4275 0.69%
2023-04-25 0 8.710 8.710 8.720 8.680 8.830 3,330,070 28,993,045 8.7064 7.445 7.445 7.454 7.419 7.548 3,895,852 7.4420 -1.14%
2023-04-24 0 8.810 8.780 8.810 8.690 8.920 3,230,706 28,329,333 8.7688 7.531 7.505 7.531 7.428 7.625 3,779,606 7.4953 0.80%
2023-04-21 0 8.740 8.720 8.740 8.680 8.980 8,405,896 73,326,977 8.7233 7.471 7.454 7.471 7.419 7.676 9,834,066 7.4564 -1.91%
2023-04-20 0 8.910 8.910 8.920 8.530 8.980 6,435,600 56,874,352 8.8375 7.616 7.616 7.625 7.291 7.676 7,529,015 7.5540 3.97%
2023-04-19 0 8.570 8.560 8.570 8.520 8.850 5,285,478 45,483,769 8.6054 7.325 7.317 7.325 7.283 7.565 6,183,486 7.3557 -2.06%
2023-04-18 0 8.750 8.740 8.750 8.660 9.230 11,050,986 98,218,585 8.8878 7.479 7.471 7.479 7.402 7.890 12,928,559 7.5970 -0.23%
2023-04-17 0 8.770 8.760 8.770 8.490 8.800 6,023,200 52,549,773 8.7246 7.496 7.488 7.496 7.257 7.522 7,046,547 7.4575 2.33%
2023-04-14 0 8.570 8.560 8.570 8.370 8.590 4,073,520 34,690,373 8.5161 7.325 7.317 7.325 7.154 7.343 4,765,615 7.2793 2.39%
2023-04-13 0 8.370 8.360 8.370 8.300 8.530 7,232,403 60,366,002 8.3466 7.154 7.146 7.154 7.095 7.291 8,461,195 7.1345 -1.99%
2023-04-12 0 8.540 8.530 8.540 8.400 8.700 4,626,000 39,411,561 8.5196 7.300 7.291 7.300 7.180 7.437 5,411,962 7.2823 -0.35%
2023-04-11 0 8.570 8.560 8.570 8.310 8.580 3,961,905 33,618,514 8.4854 7.325 7.317 7.325 7.103 7.334 4,635,036 7.2531 3.13%
2023-04-06 0 8.310 8.300 8.310 8.090 8.350 3,150,024 25,849,126 8.2060 7.103 7.095 7.103 6.915 7.137 3,685,216 7.0143 -0.24%
2023-04-04 0 8.330 8.320 8.330 8.230 8.460 2,880,186 23,899,490 8.2979 7.120 7.112 7.120 7.035 7.231 3,369,532 7.0928 -1.42%
2023-04-03 0 8.450 8.430 8.450 8.270 8.480 5,038,093 42,159,030 8.3681 7.223 7.206 7.223 7.069 7.248 5,894,070 7.1528 1.32%
2023-03-31 0 8.340 8.340 8.350 8.220 8.730 6,721,825 57,158,353 8.5034 7.129 7.129 7.137 7.026 7.462 7,863,870 7.2685 0.60%
2023-03-30 0 8.290 8.280 8.290 8.030 8.500 5,699,320 46,518,520 8.1621 7.086 7.078 7.086 6.864 7.266 6,667,640 6.9768 -1.89%
2023-03-29 0 8.450 8.440 8.450 8.330 8.730 6,020,356 50,755,551 8.4307 7.223 7.214 7.223 7.120 7.462 7,043,220 7.2063 -1.97%
2023-03-28 0 8.620 8.610 8.620 8.500 8.630 2,279,047 19,532,331 8.5704 7.368 7.360 7.368 7.266 7.377 2,666,259 7.3257 1.29%
2023-03-27 0 8.510 8.510 8.520 8.390 8.680 4,678,400 39,729,770 8.4922 7.274 7.274 7.283 7.172 7.419 5,473,265 7.2589 -1.28%
2023-03-24 0 8.620 8.610 8.620 8.540 8.780 6,319,238 54,500,968 8.6246 7.368 7.360 7.368 7.300 7.505 7,392,883 7.3721 -2.60%
2023-03-23 0 8.850 8.830 8.850 8.670 8.900 5,506,934 48,307,142 8.7721 7.565 7.548 7.565 7.411 7.607 6,442,567 7.4981 0.00%
2023-03-22 0 8.850 8.830 8.850 8.640 8.950 6,671,462 58,879,368 8.8256 7.565 7.548 7.565 7.385 7.650 7,804,950 7.5438 2.43%
2023-03-21 0 8.640 8.630 8.640 8.560 8.740 3,294,486 28,409,494 8.6233 7.385 7.377 7.385 7.317 7.471 3,854,222 7.3710 0.47%
2023-03-20 0 8.600 8.600 8.610 8.450 8.850 4,759,227 40,975,342 8.6097 7.351 7.351 7.360 7.223 7.565 5,567,824 7.3593 -2.60%
2023-03-17 0 8.830 8.810 8.830 8.670 9.030 9,850,508 86,636,784 8.7952 7.548 7.531 7.548 7.411 7.719 11,524,119 7.5179 1.96%
2023-03-16 0 8.660 8.650 8.660 8.630 8.810 3,144,316 27,367,404 8.7038 7.402 7.394 7.402 7.377 7.531 3,678,538 7.4397 -2.70%
2023-03-15 0 8.900 8.900 8.920 8.610 8.970 3,988,090 35,388,907 8.8736 7.607 7.607 7.625 7.360 7.667 4,665,670 7.5850 3.49%
2023-03-14 0 8.600 8.600 8.610 8.570 9.060 5,916,292 51,519,887 8.7081 7.351 7.351 7.360 7.325 7.744 6,921,476 7.4435 -5.49%
2023-03-13 0 9.100 9.090 9.100 8.900 9.200 5,096,042 46,032,667 9.0330 7.778 7.770 7.778 7.607 7.864 5,961,864 7.7212 1.56%
2023-03-10 0 8.960 8.950 8.960 8.880 9.140 5,388,334 48,590,666 9.0178 7.659 7.650 7.659 7.590 7.813 6,303,817 7.7081 -1.54%
2023-03-09 0 9.100 9.100 9.110 9.070 9.470 4,498,500 41,481,531 9.2212 7.778 7.778 7.787 7.753 8.095 5,262,799 7.8820 -3.19%
2023-03-08 0 9.400 9.390 9.400 9.250 9.450 2,940,013 27,405,166 9.3214 8.035 8.026 8.035 7.907 8.078 3,439,524 7.9677 -1.05%
2023-03-07 0 9.500 9.490 9.500 9.460 9.810 3,472,200 33,409,561 9.6220 8.120 8.112 8.120 8.086 8.385 4,062,130 8.2246 -0.73%
2023-03-06 0 9.570 9.550 9.570 9.450 9.700 3,334,104 31,751,191 9.5232 8.180 8.163 8.180 8.078 8.291 3,900,571 8.1401 -0.93%
2023-03-03 0 9.660 9.650 9.660 9.570 9.810 4,369,330 42,277,396 9.6759 8.257 8.249 8.257 8.180 8.385 5,111,683 8.2707 -0.82%
2023-03-02 0 9.740 9.720 9.740 9.520 9.880 3,628,001 35,358,138 9.7459 8.325 8.308 8.325 8.137 8.445 4,244,402 8.3305 0.62%
2023-03-01 0 9.680 9.670 9.680 9.200 9.780 6,536,000 63,116,247 9.6567 8.274 8.266 8.274 7.864 8.360 7,646,473 8.2543 4.42%
2023-02-28 0 9.270 9.270 9.310 9.230 9.600 8,696,837 80,906,194 9.3029 7.924 7.924 7.958 7.890 8.206 10,174,438 7.9519 -0.75%
2023-02-27 0 9.340 9.330 9.340 9.280 9.600 2,679,010 25,058,584 9.3537 7.984 7.975 7.984 7.932 8.206 3,134,176 7.9953 -1.27%
2023-02-24 0 9.460 9.460 9.470 9.390 9.620 3,583,849 33,885,909 9.4552 8.086 8.086 8.095 8.026 8.223 4,192,748 8.0820 -1.66%
2023-02-23 0 9.620 9.610 9.620 9.580 9.750 3,062,181 29,545,076 9.6484 8.223 8.214 8.223 8.189 8.334 3,582,448 8.2472 -0.52%
2023-02-22 0 9.670 9.670 9.700 9.640 9.860 2,383,807 23,149,112 9.7110 8.266 8.266 8.291 8.240 8.428 2,788,818 8.3007 -1.83%
2023-02-21 0 9.850 9.830 9.850 9.700 9.950 3,544,897 34,734,039 9.7983 8.420 8.402 8.420 8.291 8.505 4,147,178 8.3753 -1.01%
2023-02-20 0 9.950 9.920 9.950 9.480 10.00 3,092,738 30,497,590 9.8610 8.505 8.479 8.505 8.103 8.548 3,618,197 8.4289 4.19%
2023-02-17 0 9.550 9.550 9.560 9.500 9.760 3,855,234 36,923,629 9.5775 8.163 8.163 8.172 8.120 8.343 4,510,242 8.1866 -1.04%
2023-02-16 0 9.650 9.650 9.680 9.600 9.900 4,835,063 47,179,021 9.7577 8.249 8.249 8.274 8.206 8.462 5,656,545 8.3406 -0.52%
2023-02-15 0 9.700 9.690 9.700 9.590 10.10 5,388,892 52,342,354 9.7130 8.291 8.283 8.291 8.197 8.633 6,304,470 8.3024 -3.39%
2023-02-14 0 10.04 10.02 10.04 9.900 10.12 4,326,000 43,292,506 10.008 8.582 8.565 8.582 8.462 8.650 5,060,992 8.5542 0.20%
2023-02-13 0 10.02 10.00 10.02 9.710 10.08 3,770,875 37,633,951 9.9802 8.565 8.548 8.565 8.300 8.616 4,411,550 8.5308 1.42%
2023-02-10 0 9.880 9.860 9.880 9.850 10.16 3,667,600 36,439,158 9.9354 8.445 8.428 8.445 8.420 8.684 4,290,729 8.4925 -2.18%
2023-02-09 0 10.10 10.10 10.12 9.620 10.16 5,298,200 53,148,818 10.031 8.633 8.633 8.650 8.223 8.684 6,198,369 8.5746 3.17%
2023-02-08 0 9.790 9.770 9.790 9.610 9.950 4,456,035 43,707,139 9.8085 8.368 8.351 8.368 8.214 8.505 5,213,120 8.3841 1.66%
2023-02-07 0 9.630 9.630 9.640 9.610 9.890 3,713,800 36,097,392 9.7198 8.231 8.231 8.240 8.214 8.454 4,344,778 8.3082 -0.72%
2023-02-06 0 9.700 9.700 9.710 9.590 9.820 4,864,577 47,029,182 9.6677 8.291 8.291 8.300 8.197 8.394 5,691,073 8.2637 -1.32%
2023-02-03 0 9.830 9.820 9.830 9.700 10.06 7,890,243 77,271,338 9.7933 8.402 8.394 8.402 8.291 8.599 9,230,803 8.3710 -1.40%
2023-02-02 0 9.970 9.970 9.980 9.900 10.98 19,358,680 199,227,898 10.291 8.522 8.522 8.531 8.462 9.385 22,647,738 8.7968 -8.70%
2023-02-01 0 10.92 10.92 10.94 10.70 10.98 7,343,934 79,400,536 10.812 9.334 9.334 9.351 9.146 9.385 8,591,675 9.2416 0.92%
2023-01-31 0 10.82 10.82 10.84 10.62 11.16 9,737,091 105,046,494 10.788 9.249 9.249 9.266 9.078 9.539 11,391,432 9.2215 -0.18%
2023-01-30 0 10.84 10.80 10.84 10.74 11.44 12,621,661 137,862,273 10.923 9.266 9.232 9.266 9.180 9.779 14,766,093 9.3364 -6.55%
2023-01-27 0 11.60 11.56 11.60 11.44 11.72 1,726,924 19,967,447 11.562 9.915 9.881 9.915 9.779 10.02 2,020,330 9.8833 -1.02%
2023-01-26 0 11.72 11.68 11.72 11.56 11.96 2,764,247 32,262,389 11.671 10.02 9.984 10.02 9.881 10.22 3,233,895 9.9763 1.74%
2023-01-20 0 11.52 11.52 11.54 10.94 11.52 6,910,814 78,384,182 11.342 9.847 9.847 9.864 9.351 9.847 8,084,968 9.6951 5.69%
2023-01-19 0 10.90 10.90 10.92 10.74 11.02 3,385,937 36,808,371 10.871 9.317 9.317 9.334 9.180 9.420 3,961,211 9.2922 -0.18%
2023-01-18 0 10.92 10.90 10.92 10.74 11.02 5,295,450 57,509,759 10.860 9.334 9.317 9.334 9.180 9.420 6,195,152 9.2830 -0.18%
2023-01-17 0 10.94 10.92 10.94 10.78 11.12 8,813,733 96,210,536 10.916 9.351 9.334 9.351 9.214 9.505 10,311,195 9.3307 -1.26%
2023-01-16 0 11.08 11.04 11.08 10.96 11.48 9,786,200 109,514,582 11.191 9.471 9.437 9.471 9.368 9.813 11,448,885 9.5655 0.73%
2023-01-13 0 11.00 10.96 11.00 10.70 11.02 7,924,650 86,650,277 10.934 9.403 9.368 9.403 9.146 9.420 9,271,056 9.3463 1.48%
2023-01-12 0 10.84 10.82 10.84 10.48 10.90 8,160,122 87,572,969 10.732 9.266 9.249 9.266 8.958 9.317 9,546,535 9.1733 0.37%
2023-01-11 0 10.80 10.80 10.82 10.28 10.82 9,872,770 105,613,252 10.697 9.232 9.232 9.249 8.787 9.249 11,550,163 9.1439 4.25%
2023-01-10 0 10.36 10.34 10.36 10.16 10.50 5,113,003 52,987,866 10.363 8.855 8.838 8.855 8.684 8.975 5,981,707 8.8583 -1.33%
2023-01-09 0 10.50 10.50 10.52 10.40 10.74 5,789,675 60,967,034 10.530 8.975 8.975 8.992 8.890 9.180 6,773,346 9.0010 0.19%
2023-01-06 0 10.48 10.46 10.48 10.04 10.54 7,764,785 79,961,951 10.298 8.958 8.941 8.958 8.582 9.009 9,084,029 8.8025 1.16%
2023-01-05 0 10.36 10.34 10.36 10.24 10.66 11,308,173 118,141,494 10.447 8.855 8.838 8.855 8.753 9.112 13,229,442 8.9302 1.57%
2023-01-04 0 10.20 10.18 10.20 9.790 10.24 11,109,466 111,764,557 10.060 8.719 8.702 8.719 8.368 8.753 12,996,975 8.5993 3.76%
2023-01-03 0 9.830 9.830 9.840 9.500 9.980 8,596,133 84,377,525 9.8158 8.402 8.402 8.411 8.120 8.531 10,056,624 8.3902 1.13%
2022-12-30 0 9.720 9.710 9.720 9.420 9.960 7,295,299 71,235,700 9.7646 8.308 8.300 8.308 8.052 8.514 8,534,777 8.3465 3.85%
2022-12-29 0 9.360 9.350 9.360 9.200 9.470 2,601,042 24,176,416 9.2949 8.001 7.992 8.001 7.864 8.095 3,042,962 7.9450 -1.27%
2022-12-28 0 9.480 9.470 9.480 9.200 9.630 4,021,150 38,092,970 9.4732 8.103 8.095 8.103 7.864 8.231 4,704,347 8.0974 2.49%
2022-12-23 0 9.250 9.240 9.250 9.080 9.380 2,325,734 21,427,287 9.2131 7.907 7.898 7.907 7.761 8.018 2,720,878 7.8751 -0.32%
2022-12-22 0 9.280 9.260 9.280 9.130 9.450 3,393,923 31,560,755 9.2992 7.932 7.915 7.932 7.804 8.078 3,970,554 7.9487 1.64%
2022-12-21 0 9.130 9.110 9.130 8.990 9.160 2,604,063 23,681,496 9.0941 7.804 7.787 7.804 7.684 7.830 3,046,496 7.7734 1.00%
2022-12-20 0 9.040 9.040 9.050 8.880 9.240 7,952,360 71,509,269 8.9922 7.727 7.727 7.736 7.590 7.898 9,303,474 7.6863 -2.27%
2022-12-19 0 9.250 9.250 9.260 9.160 9.800 5,090,014 47,640,605 9.3596 7.907 7.907 7.915 7.830 8.377 5,954,812 8.0004 -4.15%
2022-12-16 0 9.650 9.630 9.650 9.370 9.770 4,899,675 47,032,518 9.5991 8.249 8.231 8.249 8.009 8.351 5,732,134 8.2051 1.26%
2022-12-15 0 9.530 9.530 9.540 9.350 9.680 6,751,857 63,960,749 9.4731 8.146 8.146 8.155 7.992 8.274 7,899,004 8.0973 -1.55%
2022-12-14 0 9.680 9.680 9.700 9.580 10.10 5,486,004 53,395,876 9.7331 8.274 8.274 8.291 8.189 8.633 6,418,081 8.3196 -1.73%
2022-12-13 0 9.850 9.840 9.850 9.630 10.00 7,314,559 71,799,945 9.8160 8.420 8.411 8.420 8.231 8.548 8,557,310 8.3905 0.41%
2022-12-12 0 9.810 9.800 9.810 9.700 10.04 10,134,000 100,034,282 9.8712 8.385 8.377 8.385 8.291 8.582 11,855,776 8.4376 -1.01%
2022-12-09 0 9.910 9.900 9.910 9.240 9.960 21,491,673 207,090,233 9.6358 8.471 8.462 8.471 7.898 8.514 25,143,129 8.2365 7.60%
2022-12-08 0 9.210 9.210 9.230 8.510 9.340 15,478,301 140,195,118 9.0575 7.872 7.872 7.890 7.274 7.984 18,108,079 7.7421 8.48%
2022-12-07 0 8.490 8.490 8.500 8.410 8.980 15,285,675 133,343,814 8.7234 7.257 7.257 7.266 7.189 7.676 17,882,726 7.4566 -1.39%
2022-12-06 0 8.610 8.600 8.610 8.200 8.660 9,762,972 83,021,047 8.5037 7.360 7.351 7.360 7.009 7.402 11,421,710 7.2687 2.01%
2022-12-05 0 8.440 8.440 8.450 7.950 8.500 13,855,440 115,376,234 8.3271 7.214 7.214 7.223 6.795 7.266 16,209,493 7.1178 7.52%
2022-12-02 0 7.850 7.820 7.850 7.710 7.900 2,872,628 22,461,845 7.8193 6.710 6.684 6.710 6.590 6.753 3,360,690 6.6837 -0.13%
2022-12-01 0 7.860 7.860 7.880 7.750 8.240 10,941,720 86,868,148 7.9392 6.719 6.719 6.736 6.624 7.043 12,800,729 6.7862 -0.76%
2022-11-30 0 7.920 7.910 7.920 7.460 8.030 15,805,057 123,062,991 7.7863 6.770 6.761 6.770 6.377 6.864 18,490,351 6.6555 5.88%
2022-11-29 0 7.480 7.480 7.490 6.930 7.500 13,534,504 99,582,361 7.3577 6.394 6.394 6.402 5.924 6.411 15,834,029 6.2891 7.78%
2022-11-28 0 6.940 6.930 6.940 6.690 7.000 4,284,000 29,354,264 6.8521 5.932 5.924 5.932 5.718 5.983 5,011,856 5.8570 -1.98%
2022-11-25 0 7.080 7.070 7.080 6.840 7.080 4,162,000 29,013,335 6.9710 6.052 6.043 6.052 5.847 6.052 4,869,128 5.9586 3.21%
2022-11-24 0 6.860 6.850 6.860 6.770 6.880 1,956,400 13,352,388 6.8250 5.864 5.855 5.864 5.787 5.881 2,288,794 5.8338 1.78%
2022-11-23 0 6.740 6.740 6.750 6.690 6.840 1,867,800 12,612,444 6.7526 5.761 5.761 5.770 5.718 5.847 2,185,141 5.7719 0.90%
2022-11-22 0 6.680 6.670 6.680 6.570 6.750 3,643,389 24,195,282 6.6409 5.710 5.701 5.710 5.616 5.770 4,262,404 5.6764 0.60%
2022-11-21 0 6.640 6.610 6.640 6.520 6.900 1,218,494 8,041,747 6.5997 5.676 5.650 5.676 5.573 5.898 1,425,517 5.6413 -1.63%
2022-11-18 0 6.750 6.740 6.750 6.710 6.910 1,975,087 13,415,505 6.7924 5.770 5.761 5.770 5.736 5.906 2,310,656 5.8059 -1.32%
2022-11-17 0 6.840 6.840 6.850 6.660 6.910 2,508,333 16,942,253 6.7544 5.847 5.847 5.855 5.693 5.906 2,934,501 5.7735 0.00%
2022-11-16 0 6.840 6.840 6.850 6.760 7.040 4,307,409 29,605,752 6.8732 5.847 5.847 5.855 5.778 6.018 5,039,242 5.8750 -2.70%
2022-11-15 0 7.030 7.030 7.040 6.730 7.030 4,623,588 32,113,252 6.9455 6.009 6.009 6.018 5.753 6.009 5,409,140 5.9368 3.53%
2022-11-14 0 6.790 6.790 6.800 6.660 6.940 8,406,315 57,222,752 6.8071 5.804 5.804 5.812 5.693 5.932 9,834,556 5.8185 4.62%
2022-11-11 0 6.490 6.480 6.490 6.280 6.530 4,531,391 29,060,639 6.4132 5.547 5.539 5.547 5.368 5.582 5,301,279 5.4818 6.39%
2022-11-10 0 6.100 6.100 6.110 6.060 6.150 1,686,659 10,273,036 6.0908 5.214 5.214 5.223 5.180 5.257 1,973,224 5.2062 -2.09%
2022-11-09 0 6.230 6.220 6.230 6.180 6.350 1,897,508 11,831,129 6.2351 5.325 5.317 5.325 5.282 5.428 2,219,896 5.3296 -0.64%
2022-11-08 0 6.270 6.260 6.270 6.200 6.310 3,083,331 19,252,909 6.2442 5.359 5.351 5.359 5.300 5.394 3,607,192 5.3374 -0.63%
2022-11-07 0 6.310 6.300 6.310 6.060 6.370 3,399,890 21,351,785 6.2801 5.394 5.385 5.394 5.180 5.445 3,977,535 5.3681 3.61%
2022-11-04 0 6.090 6.080 6.090 5.680 6.130 7,093,992 42,714,996 6.0213 5.206 5.197 5.206 4.855 5.240 8,299,268 5.1468 6.47%
2022-11-03 0 5.720 5.720 5.730 5.620 5.780 2,823,357 16,122,906 5.7105 4.889 4.889 4.898 4.804 4.941 3,303,048 4.8812 -1.38%
2022-11-02 0 5.800 5.800 5.830 5.610 5.850 4,286,441 24,584,200 5.7353 4.958 4.958 4.983 4.795 5.000 5,014,711 4.9024 2.11%
2022-11-01 0 5.680 5.670 5.680 5.360 5.720 5,870,200 32,899,877 5.6046 4.855 4.847 4.855 4.582 4.889 6,867,553 4.7906 4.41%
2022-10-31 0 5.440 5.440 5.450 5.350 5.660 4,872,829 26,687,883 5.4769 4.650 4.650 4.659 4.573 4.838 5,700,727 4.6815 -2.86%
2022-10-28 0 5.600 5.590 5.600 5.560 5.820 3,295,800 18,617,838 5.6490 4.787 4.778 4.787 4.753 4.975 3,855,760 4.8286 -3.61%
2022-10-27 0 5.810 5.790 5.810 5.740 5.960 3,955,160 23,187,445 5.8626 4.966 4.949 4.966 4.906 5.094 4,627,145 5.0112 2.11%
2022-10-26 0 5.690 5.670 5.690 5.580 5.780 3,739,911 21,288,963 5.6924 4.864 4.847 4.864 4.770 4.941 4,375,325 4.8657 1.79%
2022-10-25 0 5.590 5.590 5.600 5.500 5.740 6,899,691 38,668,749 5.6044 4.778 4.778 4.787 4.701 4.906 8,071,955 4.7905 0.36%
2022-10-24 0 5.570 5.570 5.580 5.570 6.050 7,331,248 42,140,876 5.7481 4.761 4.761 4.770 4.761 5.171 8,576,834 4.9133 -7.78%
2022-10-21 0 6.040 6.030 6.040 6.020 6.100 2,787,910 16,861,855 6.0482 5.163 5.154 5.163 5.146 5.214 3,261,579 5.1698 0.00%
2022-10-20 0 6.040 6.040 6.050 5.960 6.090 4,209,677 25,404,418 6.0348 5.163 5.163 5.171 5.094 5.206 4,924,905 5.1584 -0.82%
2022-10-19 0 6.090 6.090 6.100 6.090 6.190 2,257,068 13,841,680 6.1326 5.206 5.206 5.214 5.206 5.291 2,640,546 5.2420 -0.98%
2022-10-18 0 6.150 6.140 6.150 6.110 6.230 4,046,147 24,882,289 6.1496 5.257 5.248 5.257 5.223 5.325 4,733,591 5.2565 0.00%
2022-10-17 0 6.150 6.140 6.150 6.060 6.190 7,393,601 45,095,116 6.0992 5.257 5.248 5.257 5.180 5.291 8,649,781 5.2134 0.99%
2022-10-14 0 6.090 6.080 6.090 6.070 6.240 7,825,709 48,233,275 6.1634 5.206 5.197 5.206 5.188 5.334 9,155,304 5.2683 1.33%
2022-10-13 0 6.010 6.010 6.020 6.010 6.270 9,493,059 57,564,657 6.0639 5.137 5.137 5.146 5.137 5.359 11,105,939 5.1832 -3.99%
2022-10-12 0 6.260 6.250 6.260 6.120 6.370 5,088,000 31,823,208 6.2546 5.351 5.342 5.351 5.231 5.445 5,952,456 5.3462 0.32%
2022-10-11 0 6.240 6.240 6.250 6.230 6.390 4,997,803 31,425,223 6.2878 5.334 5.334 5.342 5.325 5.462 5,846,935 5.3746 -1.58%
2022-10-10 0 6.340 6.340 6.350 6.230 6.460 4,487,811 28,519,524 6.3549 5.419 5.419 5.428 5.325 5.522 5,250,294 5.4320 -0.47%
2022-10-07 0 6.370 6.370 6.380 6.300 6.560 1,871,657 11,912,570 6.3647 5.445 5.445 5.453 5.385 5.607 2,189,653 5.4404 -2.45%
2022-10-06 0 6.530 6.530 6.540 6.500 6.730 2,232,000 14,659,789 6.5680 5.582 5.582 5.590 5.556 5.753 2,611,219 5.6142 -1.80%
2022-10-05 0 6.650 6.640 6.650 6.430 6.730 8,806,768 58,436,785 6.6354 5.684 5.676 5.684 5.496 5.753 10,303,046 5.6718 5.39%
2022-10-03 0 6.310 6.310 6.320 6.270 6.630 21,771,041 135,829,588 6.2390 5.394 5.394 5.402 5.359 5.667 25,469,962 5.3329 -4.54%
2022-09-30 0 6.610 6.610 6.620 6.400 6.670 5,083,812 33,159,757 6.5226 5.650 5.650 5.659 5.471 5.701 5,947,557 5.5754 2.32%
2022-09-29 0 6.460 6.460 6.470 6.430 6.840 3,621,118 23,861,054 6.5894 5.522 5.522 5.530 5.496 5.847 4,236,349 5.6325 -3.87%
2022-09-28 0 6.720 6.720 6.730 6.710 7.020 4,448,816 30,429,208 6.8398 5.744 5.744 5.753 5.736 6.001 5,204,674 5.8465 -4.27%
2022-09-27 0 7.020 7.020 7.030 7.000 7.100 3,577,680 25,180,543 7.0382 6.001 6.001 6.009 5.983 6.069 4,185,531 6.0161 -1.40%
2022-09-26 0 7.120 7.120 7.130 7.040 7.200 4,092,957 29,072,348 7.1030 6.086 6.086 6.095 6.018 6.154 4,788,354 6.0715 -1.25%
2022-09-23 0 7.210 7.210 7.220 7.130 7.360 2,242,227 16,196,642 7.2235 6.163 6.163 6.171 6.095 6.291 2,623,184 6.1744 1.12%
2022-09-22 0 7.130 7.130 7.140 7.060 7.200 3,458,339 24,600,266 7.1133 6.095 6.095 6.103 6.035 6.154 4,045,914 6.0803 -1.66%
2022-09-21 0 7.250 7.250 7.260 7.250 7.350 1,686,242 12,275,809 7.2800 6.197 6.197 6.206 6.197 6.283 1,972,736 6.2227 -1.49%
2022-09-20 0 7.360 7.360 7.380 7.330 7.460 2,248,600 16,570,309 7.3692 6.291 6.291 6.308 6.265 6.377 2,630,639 6.2990 0.14%
2022-09-19 0 7.350 7.350 7.360 7.310 7.530 2,950,508 21,728,469 7.3643 6.283 6.283 6.291 6.248 6.436 3,451,802 6.2948 -1.87%
2022-09-16 0 7.490 7.490 7.530 7.490 7.870 6,977,413 52,607,490 7.5397 6.402 6.402 6.436 6.402 6.727 8,162,882 6.4447 -3.48%
2022-09-15 0 7.760 7.760 7.800 7.720 7.860 1,826,058 14,201,167 7.7770 6.633 6.633 6.667 6.599 6.719 2,136,307 6.6475 -0.26%
2022-09-14 0 7.780 7.780 7.810 7.780 7.930 2,151,479 16,815,629 7.8158 6.650 6.650 6.676 6.650 6.778 2,517,017 6.6808 -2.87%
2022-09-13 0 8.010 8.010 8.020 7.970 8.100 2,556,883 20,574,549 8.0467 6.847 6.847 6.855 6.813 6.924 2,991,300 6.8781 0.25%
2022-09-09 0 7.990 7.980 7.990 7.720 7.990 1,799,200 14,253,594 7.9222 6.830 6.821 6.830 6.599 6.830 2,104,886 6.7717 3.90%
2022-09-08 0 7.690 7.680 7.690 7.680 7.940 3,710,064 28,783,535 7.7582 6.573 6.565 6.573 6.565 6.787 4,340,407 6.6315 -2.16%
2022-09-07 0 7.860 7.860 7.870 7.800 7.920 2,619,375 20,573,989 7.8545 6.719 6.719 6.727 6.667 6.770 3,064,409 6.7139 -1.26%
2022-09-06 0 7.960 7.960 7.970 7.920 8.050 2,320,540 18,475,435 7.9617 6.804 6.804 6.813 6.770 6.881 2,714,802 6.8054 -0.13%
2022-09-05 0 7.970 7.950 7.970 7.850 7.970 3,462,725 27,366,308 7.9031 6.813 6.795 6.813 6.710 6.813 4,051,045 6.7554 0.76%
2022-09-02 0 7.910 7.910 7.920 7.910 7.990 2,330,418 18,520,508 7.9473 6.761 6.761 6.770 6.761 6.830 2,726,358 6.7931 -1.00%
2022-09-01 0 7.990 7.980 7.990 7.920 8.070 2,584,416 20,667,831 7.9971 6.830 6.821 6.830 6.770 6.898 3,023,511 6.8357 -0.62%
2022-08-31 0 8.040 8.040 8.060 7.920 8.170 4,342,820 35,020,220 8.0639 6.872 6.872 6.889 6.770 6.983 5,080,669 6.8928 0.25%
2022-08-30 0 8.020 8.010 8.020 7.930 8.100 1,995,240 15,963,884 8.0010 6.855 6.847 6.855 6.778 6.924 2,334,233 6.8390 0.00%
2022-08-29 0 8.020 8.020 8.030 7.920 8.070 1,610,400 12,873,802 7.9942 6.855 6.855 6.864 6.770 6.898 1,884,009 6.8332 -0.62%
2022-08-26 0 8.070 8.060 8.070 7.990 8.080 1,775,902 14,272,759 8.0369 6.898 6.889 6.898 6.830 6.907 2,077,629 6.8697 0.75%
2022-08-25 0 8.010 8.010 8.020 7.860 8.020 1,539,500 12,251,527 7.9581 6.847 6.847 6.855 6.719 6.855 1,801,063 6.8024 2.56%
2022-08-24 0 7.810 7.810 7.820 7.800 7.920 2,882,000 22,624,405 7.8502 6.676 6.676 6.684 6.667 6.770 3,371,655 6.7102 -1.14%
2022-08-23 0 7.900 7.890 7.900 7.880 7.990 1,520,541 12,043,662 7.9206 6.753 6.744 6.753 6.736 6.830 1,778,882 6.7704 -0.75%
2022-08-22 0 7.960 7.960 7.980 7.940 8.030 1,741,620 13,889,034 7.9748 6.804 6.804 6.821 6.787 6.864 2,037,523 6.8166 -1.00%
2022-08-19 0 8.040 8.040 8.050 7.950 8.080 1,494,491 12,005,874 8.0334 6.872 6.872 6.881 6.795 6.907 1,748,406 6.8668 1.26%
2022-08-18 0 7.940 7.940 7.950 7.920 8.030 1,493,039 11,895,017 7.9670 6.787 6.787 6.795 6.770 6.864 1,746,708 6.8100 -1.61%
2022-08-17 0 8.070 8.050 8.070 7.960 8.110 1,338,750 10,779,236 8.0517 6.898 6.881 6.898 6.804 6.932 1,566,205 6.8824 0.50%
2022-08-16 0 8.030 8.020 8.030 7.980 8.080 1,754,195 14,081,781 8.0275 6.864 6.855 6.864 6.821 6.907 2,052,234 6.8617 -0.25%
2022-08-15 0 8.050 8.040 8.050 8.050 8.270 1,194,200 9,689,337 8.1137 6.881 6.872 6.881 6.881 7.069 1,397,096 6.9353 -1.83%
2022-08-12 0 8.200 8.200 8.210 8.060 8.280 1,358,010 11,109,035 8.1804 7.009 7.009 7.018 6.889 7.078 1,588,737 6.9924 1.36%
2022-08-11 0 8.090 8.080 8.090 7.900 8.100 2,288,111 18,369,209 8.0281 6.915 6.907 6.915 6.753 6.924 2,676,863 6.8622 3.06%
2022-08-10 0 7.850 7.830 7.850 7.800 8.040 2,284,201 17,926,807 7.8482 6.710 6.693 6.710 6.667 6.872 2,672,289 6.7084 -1.63%
2022-08-09 0 7.980 7.980 7.990 7.950 8.080 1,759,877 14,088,211 8.0052 6.821 6.821 6.830 6.795 6.907 2,058,882 6.8427 0.00%
2022-08-08 0 7.980 7.980 7.990 7.930 8.100 1,086,200 8,655,134 7.9683 6.821 6.821 6.830 6.778 6.924 1,270,746 6.8111 -0.87%
2022-08-05 0 8.050 8.030 8.050 7.950 8.070 1,307,836 10,489,478 8.0205 6.881 6.864 6.881 6.795 6.898 1,530,039 6.8557 2.03%
2022-08-04 0 7.890 7.890 7.900 7.820 7.940 1,998,999 15,730,719 7.8693 6.744 6.744 6.753 6.684 6.787 2,338,631 6.7265 0.64%
2022-08-03 0 7.840 7.830 7.840 7.810 7.960 2,676,115 20,994,395 7.8451 6.701 6.693 6.701 6.676 6.804 3,130,790 6.7058 -1.01%
2022-08-02 0 7.920 7.910 7.920 7.790 8.120 7,330,847 57,802,625 7.8848 6.770 6.761 6.770 6.659 6.941 8,576,365 6.7398 -2.82%
2022-08-01 0 8.150 8.140 8.150 8.060 8.350 2,504,912 20,425,460 8.1542 6.966 6.958 6.966 6.889 7.137 2,930,499 6.9700 -1.45%
2022-07-29 0 8.270 8.260 8.270 8.260 8.500 2,904,400 24,124,805 8.3063 7.069 7.060 7.069 7.060 7.266 3,397,860 7.1000 -1.66%
2022-07-28 0 8.410 8.380 8.410 8.300 8.490 2,480,259 20,881,153 8.4189 7.189 7.163 7.189 7.095 7.257 2,901,657 7.1963 0.36%
2022-07-27 0 8.380 8.360 8.380 8.320 8.430 1,907,817 15,956,951 8.3640 7.163 7.146 7.163 7.112 7.206 2,231,957 7.1493 -0.71%
2022-07-26 0 8.440 8.440 8.460 8.340 8.470 2,028,458 17,026,186 8.3937 7.214 7.214 7.231 7.129 7.240 2,373,095 7.1747 1.20%
2022-07-25 0 8.340 8.330 8.340 8.270 8.420 1,984,601 16,555,306 8.3419 7.129 7.120 7.129 7.069 7.197 2,321,787 7.1304 0.85%
2022-07-22 0 8.270 8.270 8.280 8.260 8.350 1,402,339 11,636,687 8.2981 7.069 7.069 7.078 7.060 7.137 1,640,598 7.0930 0.36%
2022-07-21 0 8.240 8.230 8.240 8.210 8.470 2,714,217 22,467,878 8.2778 7.043 7.035 7.043 7.018 7.240 3,175,365 7.0757 -2.14%
2022-07-20 0 8.420 8.410 8.420 8.380 8.500 1,979,168 16,719,050 8.4475 7.197 7.189 7.197 7.163 7.266 2,315,431 7.2207 0.12%
2022-07-19 0 8.410 8.390 8.410 8.300 8.460 2,377,245 19,926,583 8.3822 7.189 7.172 7.189 7.095 7.231 2,781,141 7.1649 -0.12%
2022-07-18 0 8.420 8.400 8.420 8.240 8.430 2,245,795 18,763,098 8.3548 7.197 7.180 7.197 7.043 7.206 2,627,358 7.1414 2.93%
2022-07-15 0 8.180 8.180 8.190 8.180 8.420 2,733,400 22,502,620 8.2325 6.992 6.992 7.001 6.992 7.197 3,197,807 7.0369 -2.39%
2022-07-14 0 8.380 8.370 8.380 8.290 8.650 3,506,412 29,351,139 8.3707 7.163 7.154 7.163 7.086 7.394 4,102,155 7.1551 -2.22%
2022-07-13 0 8.570 8.560 8.570 8.530 8.700 2,007,947 17,265,265 8.5985 7.325 7.317 7.325 7.291 7.437 2,349,099 7.3497 0.12%
2022-07-12 0 8.560 8.550 8.560 8.550 8.710 1,932,349 16,638,878 8.6107 7.317 7.308 7.317 7.308 7.445 2,260,657 7.3602 -1.27%
2022-07-11 0 8.670 8.660 8.670 8.600 8.840 2,329,002 20,175,418 8.6627 7.411 7.402 7.411 7.351 7.556 2,724,702 7.4046 -2.14%
2022-07-08 0 8.860 8.860 8.870 8.750 9.000 3,580,574 31,638,718 8.8362 7.573 7.573 7.582 7.479 7.693 4,188,917 7.5530 0.11%
2022-07-07 0 9.310 9.310 9.320 9.100 9.480 4,658,175 42,967,342 9.2241 7.565 7.565 7.573 7.394 7.703 5,732,860 7.4949 -0.85%
2022-07-06 0 9.390 9.370 9.390 9.250 9.710 3,156,204 29,521,760 9.3536 7.630 7.613 7.630 7.516 7.890 3,884,370 7.6001 -1.88%
2022-07-05 0 9.570 9.570 9.590 9.530 9.720 4,044,628 38,908,734 9.6199 7.776 7.776 7.792 7.744 7.898 4,977,762 7.8165 -0.52%
2022-07-04 0 9.620 9.610 9.620 9.440 9.700 1,721,168 16,458,521 9.5624 7.817 7.809 7.817 7.670 7.882 2,118,258 7.7698 -0.62%
2022-06-30 0 9.680 9.680 9.690 9.660 9.830 2,937,192 28,569,556 9.7268 7.865 7.865 7.874 7.849 7.987 3,614,830 7.9034 -0.10%
2022-06-29 0 9.690 9.690 9.700 9.660 9.880 2,057,600 20,080,377 9.7591 7.874 7.874 7.882 7.849 8.028 2,532,308 7.9297 -0.51%
2022-06-28 0 9.740 9.730 9.740 9.520 9.740 2,137,200 20,624,002 9.6500 7.914 7.906 7.914 7.735 7.914 2,630,272 7.8410 1.14%
2022-06-27 0 9.630 9.620 9.630 9.570 9.710 3,502,455 33,724,427 9.6288 7.825 7.817 7.825 7.776 7.890 4,310,504 7.8238 0.10%
2022-06-24 0 9.620 9.610 9.620 9.460 9.640 2,821,490 26,962,169 9.5560 7.817 7.809 7.817 7.687 7.833 3,472,434 7.7646 0.84%
2022-06-23 0 9.540 9.530 9.540 9.370 9.590 4,199,400 39,968,899 9.5178 7.752 7.744 7.752 7.613 7.792 5,168,241 7.7336 1.92%
2022-06-22 0 9.360 9.340 9.360 9.320 9.590 3,748,009 35,359,704 9.4343 7.605 7.589 7.605 7.573 7.792 4,612,710 7.6657 -1.47%
2022-06-21 0 9.500 9.500 9.510 9.300 9.640 3,412,946 32,355,397 9.4802 7.719 7.719 7.727 7.557 7.833 4,200,345 7.7030 1.39%
2022-06-20 0 9.370 9.350 9.370 9.270 9.420 1,161,002 10,833,108 9.3308 7.613 7.597 7.613 7.532 7.654 1,428,856 7.5817 -0.11%
2022-06-17 0 9.380 9.380 9.390 9.170 9.430 4,544,511 42,514,433 9.3551 7.622 7.622 7.630 7.451 7.662 5,592,972 7.6014 0.32%
2022-06-16 0 9.350 9.320 9.350 9.280 9.570 3,387,895 31,919,534 9.4216 7.597 7.573 7.597 7.540 7.776 4,169,514 7.6555 -0.74%
2022-06-15 0 9.420 9.410 9.420 9.070 9.580 6,285,931 59,269,644 9.4289 7.654 7.646 7.654 7.370 7.784 7,736,154 7.6614 4.78%
2022-06-14 0 8.990 8.980 8.990 8.810 9.060 2,318,785 20,726,656 8.9386 7.305 7.297 7.305 7.158 7.362 2,853,750 7.2630 0.56%
2022-06-13 0 8.940 8.930 8.940 8.910 9.100 2,779,552 24,940,414 8.9728 7.264 7.256 7.264 7.240 7.394 3,420,821 7.2908 -3.46%
2022-06-10 0 9.260 9.240 9.260 9.080 9.270 2,086,135 19,213,704 9.2102 7.524 7.508 7.524 7.378 7.532 2,567,426 7.4836 0.43%
2022-06-09 0 9.220 9.210 9.220 9.170 9.390 3,497,556 32,347,212 9.2485 7.492 7.483 7.492 7.451 7.630 4,304,475 7.5148 -0.54%
2022-06-08 0 9.270 9.270 9.280 9.020 9.300 4,771,865 43,936,770 9.2075 7.532 7.532 7.540 7.329 7.557 5,872,779 7.4814 1.64%
2022-06-07 0 9.120 9.090 9.120 8.930 9.120 2,857,113 25,831,427 9.0411 7.410 7.386 7.410 7.256 7.410 3,516,276 7.3462 1.56%
2022-06-06 0 8.980 8.970 8.980 8.870 9.000 2,838,973 25,351,880 8.9299 7.297 7.288 7.297 7.207 7.313 3,493,951 7.2559 0.00%
2022-06-02 0 8.980 8.970 8.980 8.830 9.010 4,469,600 39,820,675 8.9092 7.297 7.288 7.297 7.175 7.321 5,500,779 7.2391 -0.22%
2022-06-01 0 9.000 8.970 9.000 8.900 9.020 4,644,698 41,668,014 8.9711 7.313 7.288 7.313 7.232 7.329 5,716,273 7.2894 -0.22%
2022-05-31 0 9.020 9.020 9.030 8.650 9.020 26,978,144 241,866,396 8.9653 7.329 7.329 7.337 7.028 7.329 33,202,255 7.2846 3.44%
2022-05-30 0 8.720 8.710 8.720 8.670 8.820 3,623,387 31,590,221 8.7184 7.085 7.077 7.085 7.045 7.167 4,459,336 7.0841 0.11%
2022-05-27 0 8.710 8.690 8.710 8.640 8.780 3,885,320 33,790,840 8.6971 7.077 7.061 7.077 7.020 7.134 4,781,700 7.0667 1.28%
2022-05-26 0 8.600 8.590 8.600 8.440 8.600 4,675,379 39,827,376 8.5185 6.988 6.980 6.988 6.858 6.988 5,754,033 6.9216 0.94%
2022-05-25 0 8.520 8.510 8.520 8.380 8.600 2,976,116 25,263,732 8.4888 6.923 6.915 6.923 6.809 6.988 3,662,734 6.8975 1.55%
2022-05-24 0 8.390 8.380 8.390 8.330 8.650 5,262,396 44,523,440 8.4607 6.817 6.809 6.817 6.768 7.028 6,476,480 6.8746 -0.94%
2022-05-23 0 8.470 8.470 8.480 8.430 8.640 4,671,410 39,630,332 8.4836 6.882 6.882 6.890 6.850 7.020 5,749,148 6.8933 -1.17%
2022-05-20 0 8.570 8.560 8.570 8.350 8.620 4,824,135 41,324,662 8.5662 6.963 6.955 6.963 6.785 7.004 5,937,108 6.9604 1.42%
2022-05-19 0 8.450 8.440 8.450 8.160 8.470 4,268,336 35,774,761 8.3814 6.866 6.858 6.866 6.630 6.882 5,253,081 6.8102 0.24%
2022-05-18 0 8.430 8.420 8.430 8.420 8.560 5,133,833 43,416,215 8.4569 6.850 6.842 6.850 6.842 6.955 6,318,256 6.8716 -0.59%
2022-05-17 0 8.480 8.480 8.490 8.220 8.490 5,155,700 43,252,850 8.3893 6.890 6.890 6.898 6.679 6.898 6,345,168 6.8167 3.29%
2022-05-16 0 8.210 8.200 8.210 8.160 8.360 3,825,220 31,390,634 8.2062 6.671 6.663 6.671 6.630 6.793 4,707,734 6.6679 -1.08%
2022-05-13 0 8.300 8.290 8.300 8.140 8.330 8,367,525 68,783,867 8.2203 6.744 6.736 6.744 6.614 6.768 10,297,991 6.6793 -0.12%
2022-05-12 0 8.310 8.310 8.320 8.240 8.450 3,396,200 28,259,673 8.3210 6.752 6.752 6.760 6.695 6.866 4,179,735 6.7611 -0.72%
2022-05-11 0 8.370 8.360 8.370 8.280 8.520 4,145,584 34,806,726 8.3961 6.801 6.793 6.801 6.728 6.923 5,102,009 6.8222 0.24%
2022-05-10 0 8.350 8.340 8.350 8.150 8.450 3,681,789 30,634,153 8.3205 6.785 6.777 6.785 6.622 6.866 4,531,212 6.7607 -0.71%
2022-05-06 0 8.410 8.410 8.430 8.380 8.680 3,612,500 30,460,803 8.4321 6.833 6.833 6.850 6.809 7.053 4,445,938 6.8514 -3.22%
2022-05-05 0 8.690 8.680 8.690 8.680 9.040 3,850,555 33,662,996 8.7424 7.061 7.053 7.061 7.053 7.345 4,738,914 7.1035 -2.47%
2022-05-04 0 8.910 8.890 8.910 8.820 9.020 1,318,688 11,702,889 8.8746 7.240 7.223 7.240 7.167 7.329 1,622,922 7.2110 -1.22%
2022-05-03 0 9.020 9.000 9.020 8.770 9.030 3,126,613 27,919,326 8.9296 7.329 7.313 7.329 7.126 7.337 3,847,952 7.2556 -0.44%
2022-04-29 0 9.060 9.050 9.060 8.630 9.080 3,638,894 32,436,722 8.9139 7.362 7.353 7.362 7.012 7.378 4,478,421 7.2429 3.07%
2022-04-28 0 8.790 8.790 8.800 8.450 8.800 2,168,241 18,928,901 8.7301 7.142 7.142 7.150 6.866 7.150 2,668,475 7.0935 3.53%
2022-04-27 0 8.490 8.490 8.500 8.360 8.570 3,983,974 33,731,119 8.4667 6.898 6.898 6.907 6.793 6.963 4,903,114 6.8795 0.00%
2022-04-26 0 8.490 8.470 8.490 8.450 8.870 4,245,468 36,480,338 8.5928 6.898 6.882 6.898 6.866 7.207 5,224,937 6.9820 -3.63%
2022-04-25 0 8.810 8.790 8.810 8.700 9.230 6,748,602 59,887,124 8.8740 7.158 7.142 7.158 7.069 7.500 8,305,568 7.2105 -7.36%
2022-04-22 0 9.510 9.440 9.510 9.200 9.550 2,699,132 25,492,823 9.4448 7.727 7.670 7.727 7.475 7.760 3,321,847 7.6743 1.39%
2022-04-21 0 9.380 9.370 9.380 9.320 9.550 3,275,000 30,778,588 9.3980 7.622 7.613 7.622 7.573 7.760 4,030,573 7.6363 0.54%
2022-04-20 0 9.330 9.320 9.330 9.250 9.590 4,464,694 41,821,818 9.3672 7.581 7.573 7.581 7.516 7.792 5,494,741 7.6112 -2.00%
2022-04-19 0 9.520 9.520 9.530 9.430 9.650 3,089,766 29,442,366 9.5290 7.735 7.735 7.744 7.662 7.841 3,802,604 7.7427 -1.24%
2022-04-14 0 9.640 9.630 9.640 9.530 9.710 2,138,141 20,568,755 9.6199 7.833 7.825 7.833 7.744 7.890 2,631,430 7.8166 1.47%
2022-04-13 0 9.500 9.490 9.500 9.360 9.640 1,690,792 16,088,476 9.5153 7.719 7.711 7.719 7.605 7.833 2,080,874 7.7316 -0.11%
2022-04-12 0 9.510 9.500 9.510 9.340 9.590 2,227,910 21,130,193 9.4843 7.727 7.719 7.727 7.589 7.792 2,741,910 7.7064 0.11%
2022-04-11 0 9.500 9.490 9.500 9.430 9.890 2,418,760 23,086,661 9.5448 7.719 7.711 7.719 7.662 8.036 2,976,791 7.7556 -3.06%
2022-04-08 0 9.800 9.800 9.810 9.670 9.890 4,925,053 48,173,355 9.7813 7.963 7.963 7.971 7.857 8.036 6,061,309 7.9477 0.62%
2022-04-07 0 9.740 9.740 9.750 9.690 10.04 3,371,741 33,083,767 9.8121 7.914 7.914 7.922 7.874 8.158 4,149,633 7.9727 -2.50%
2022-04-06 0 9.990 9.970 9.990 9.800 10.10 5,990,140 59,828,161 9.9878 8.117 8.101 8.117 7.963 8.207 7,372,121 8.1155 0.10%
2022-04-04 0 9.980 9.930 9.980 9.600 10.08 3,313,800 33,022,452 9.9651 8.109 8.069 8.109 7.800 8.190 4,078,325 8.0971 3.85%
2022-04-01 0 9.610 9.600 9.610 9.460 9.660 2,787,456 26,841,378 9.6293 7.809 7.800 7.809 7.687 7.849 3,430,548 7.8242 0.21%
2022-03-31 0 9.590 9.590 9.610 9.570 9.800 2,687,800 25,955,234 9.6567 7.792 7.792 7.809 7.776 7.963 3,307,901 7.8464 -0.72%
2022-03-30 0 9.660 9.630 9.660 9.440 9.730 4,568,513 43,947,252 9.6196 7.849 7.825 7.849 7.670 7.906 5,622,512 7.8163 3.09%
2022-03-29 0 9.370 9.360 9.370 9.360 9.650 4,896,800 46,151,103 9.4247 7.613 7.605 7.613 7.605 7.841 6,026,538 7.6580 -2.90%
2022-03-28 0 9.650 9.630 9.650 9.300 9.680 4,486,600 42,712,045 9.5199 7.841 7.825 7.841 7.557 7.865 5,521,701 7.7353 2.33%
2022-03-25 0 9.430 9.420 9.430 9.380 9.840 5,785,765 55,296,520 9.5573 7.662 7.654 7.662 7.622 7.995 7,120,595 7.7657 -3.97%
2022-03-24 0 9.820 9.800 9.820 9.670 9.990 9,775,164 96,056,644 9.8266 7.979 7.963 7.979 7.857 8.117 12,030,386 7.9845 0.20%
2022-03-23 0 9.800 9.800 9.810 9.480 9.940 9,124,683 89,295,989 9.7862 7.963 7.963 7.971 7.703 8.077 11,229,833 7.9517 0.82%
2022-03-22 0 9.720 9.710 9.720 9.120 9.740 10,805,022 103,092,121 9.5411 7.898 7.890 7.898 7.410 7.914 13,297,842 7.7525 7.17%
2022-03-21 0 9.070 9.070 9.080 8.990 9.390 7,180,048 65,616,756 9.1388 7.370 7.370 7.378 7.305 7.630 8,836,552 7.4256 -2.05%
2022-03-18 0 9.260 9.260 9.280 8.960 9.390 16,882,779 155,312,961 9.1995 7.524 7.524 7.540 7.280 7.630 20,777,794 7.4749 0.76%
2022-03-17 0 9.190 9.170 9.190 8.780 9.200 12,375,200 111,660,975 9.0230 7.467 7.451 7.467 7.134 7.475 15,230,275 7.3315 7.99%
2022-03-16 0 8.510 8.500 8.510 8.040 8.640 20,542,834 172,209,399 8.3829 6.915 6.907 6.915 6.533 7.020 25,282,258 6.8115 7.59%
2022-03-15 0 7.910 7.900 7.910 7.800 8.440 17,760,010 142,893,380 8.0458 6.427 6.419 6.427 6.338 6.858 21,857,411 6.5375 -6.83%
2022-03-14 0 8.490 8.490 8.500 8.420 8.830 7,738,540 66,482,776 8.5911 6.898 6.898 6.907 6.842 7.175 9,523,894 6.9806 -5.03%
2022-03-11 0 8.940 8.930 8.940 8.790 9.050 6,378,749 56,872,367 8.9159 7.264 7.256 7.264 7.142 7.353 7,850,386 7.2445 -1.76%
2022-03-10 0 9.100 9.050 9.100 8.870 9.100 7,153,496 64,655,927 9.0384 7.394 7.353 7.394 7.207 7.394 8,803,875 7.3440 3.64%
2022-03-09 0 8.780 8.780 8.790 8.560 8.940 8,113,873 70,878,175 8.7354 7.134 7.134 7.142 6.955 7.264 9,985,820 7.0979 -0.57%
2022-03-08 0 8.830 8.810 8.830 8.790 9.170 9,622,675 86,043,995 8.9418 7.175 7.158 7.175 7.142 7.451 11,842,716 7.2656 -2.54%
2022-03-07 0 9.060 9.050 9.060 9.030 9.280 9,438,280 85,940,209 9.1055 7.362 7.353 7.362 7.337 7.540 11,615,780 7.3986 -3.72%
2022-03-04 0 9.410 9.400 9.410 9.300 9.460 6,077,622 57,107,486 9.3964 7.646 7.638 7.646 7.557 7.687 7,479,786 7.6349 -1.05%
2022-03-03 0 9.510 9.510 9.520 9.310 9.530 6,475,302 61,451,749 9.4902 7.727 7.727 7.735 7.565 7.744 7,969,215 7.7111 3.03%
2022-03-02 0 9.230 9.220 9.230 9.210 9.450 7,108,800 66,004,663 9.2849 7.500 7.492 7.500 7.483 7.678 8,748,867 7.5444 -2.22%
2022-03-01 0 9.440 9.420 9.440 9.190 9.510 7,927,398 74,321,662 9.3753 7.670 7.654 7.670 7.467 7.727 9,756,323 7.6178 2.28%
2022-02-28 0 9.230 9.220 9.230 9.030 9.480 12,635,451 115,755,763 9.1612 7.500 7.492 7.500 7.337 7.703 15,550,568 7.4438 -2.64%
2022-02-25 0 9.480 9.460 9.480 9.450 9.810 9,963,489 95,435,397 9.5785 7.703 7.687 7.703 7.678 7.971 12,262,159 7.7829 -1.76%
2022-02-24 0 9.650 9.640 9.650 9.600 9.910 12,154,610 117,849,164 9.6958 7.841 7.833 7.841 7.800 8.052 14,958,792 7.8783 -2.82%
2022-02-23 0 9.930 9.920 9.930 9.830 10.02 8,520,232 84,322,759 9.8968 8.069 8.060 8.069 7.987 8.142 10,485,929 8.0415 0.81%
2022-02-22 0 9.850 9.840 9.850 9.810 10.00 8,705,464 85,855,040 9.8622 8.004 7.995 8.004 7.971 8.125 10,713,896 8.0134 -1.70%
2022-02-21 0 10.02 10.02 10.04 9.920 10.32 9,245,196 92,432,041 9.9978 8.142 8.142 8.158 8.060 8.385 11,378,149 8.1236 -2.91%
2022-02-18 0 10.32 10.30 10.32 9.960 10.36 16,049,328 163,878,964 10.211 8.385 8.369 8.385 8.093 8.418 19,752,058 8.2968 2.58%
2022-02-17 0 10.06 10.04 10.06 9.700 10.92 55,810,642 565,345,188 10.130 8.174 8.158 8.174 7.882 8.873 68,686,680 8.2308 -7.88%
2022-02-16 0 10.92 10.90 10.92 10.84 11.06 12,078,977 132,052,373 10.932 8.873 8.857 8.873 8.808 8.987 14,865,710 8.8830 -0.91%
2022-02-15 0 11.02 11.00 11.02 10.72 11.58 33,407,884 369,733,087 11.067 8.954 8.938 8.954 8.710 9.409 41,115,396 8.9926 -5.97%
2022-02-14 0 11.72 11.70 11.72 11.66 11.96 7,232,000 84,946,876 11.746 9.523 9.507 9.523 9.474 9.718 8,900,490 9.5441 -2.50%
2022-02-11 0 12.02 12.00 12.02 11.76 12.10 13,454,947 161,135,981 11.976 9.767 9.750 9.767 9.555 9.832 16,559,129 9.7309 1.35%
2022-02-10 0 11.86 11.84 11.86 11.68 11.86 7,511,112 88,766,402 11.818 9.637 9.620 9.637 9.490 9.637 9,243,996 9.6026 1.02%
2022-02-09 0 11.74 11.72 11.74 11.44 11.82 12,784,200 148,666,448 11.629 9.539 9.523 9.539 9.295 9.604 15,733,635 9.4490 1.03%
2022-02-08 0 11.62 11.60 11.62 11.38 11.68 5,153,270 59,719,250 11.589 9.442 9.425 9.442 9.247 9.490 6,342,178 9.4162 2.83%
2022-02-07 0 11.30 11.28 11.30 11.26 11.40 5,341,200 60,467,022 11.321 9.182 9.165 9.182 9.149 9.263 6,573,465 9.1987 0.53%
2022-02-04 0 11.24 11.24 11.26 11.04 11.32 2,706,257 30,425,404 11.243 9.133 9.133 9.149 8.970 9.198 3,330,616 9.1351 2.37%
2022-01-31 0 10.98 10.96 10.98 10.82 11.06 3,068,400 33,611,672 10.954 8.922 8.905 8.922 8.792 8.987 3,776,309 8.9007 0.55%
2022-01-28 0 10.92 10.90 10.92 10.84 11.12 3,858,800 42,258,071 10.951 8.873 8.857 8.873 8.808 9.035 4,749,061 8.8982 -1.44%
2022-01-27 0 11.08 11.06 11.08 10.98 11.38 2,182,800 24,218,974 11.095 9.003 8.987 9.003 8.922 9.247 2,686,392 9.0154 -2.64%
2022-01-26 0 11.38 11.36 11.38 11.22 11.46 2,969,800 33,727,400 11.357 9.247 9.230 9.247 9.117 9.312 3,654,961 9.2278 0.35%
2022-01-25 0 11.34 11.32 11.34 11.22 11.54 4,523,531 51,408,927 11.365 9.214 9.198 9.214 9.117 9.377 5,567,152 9.2343 -2.91%
2022-01-24 0 11.68 11.66 11.68 11.56 11.74 4,011,001 46,677,804 11.637 9.490 9.474 9.490 9.393 9.539 4,936,377 9.4559 -0.85%
2022-01-21 0 11.78 11.76 11.78 11.62 11.92 5,446,794 63,884,188 11.729 9.572 9.555 9.572 9.442 9.685 6,703,420 9.5301 -0.67%
2022-01-20 0 11.86 11.84 11.86 11.52 11.94 8,788,209 103,659,863 11.795 9.637 9.620 9.637 9.360 9.702 10,815,731 9.5842 2.95%
2022-01-19 0 11.52 11.50 11.52 11.36 11.62 4,982,742 57,423,757 11.525 9.360 9.344 9.360 9.230 9.442 6,132,307 9.3641 0.70%
2022-01-18 0 11.44 11.40 11.44 11.32 11.58 3,872,632 44,326,114 11.446 9.295 9.263 9.295 9.198 9.409 4,766,084 9.3003 0.70%
2022-01-17 0 11.36 11.34 11.36 11.18 11.36 2,957,508 33,347,894 11.276 9.230 9.214 9.230 9.084 9.230 3,639,833 9.1619 -0.18%
2022-01-14 0 11.38 11.34 11.38 11.22 11.54 5,155,400 58,586,096 11.364 9.247 9.214 9.247 9.117 9.377 6,344,799 9.2337 -1.56%
2022-01-13 0 11.56 11.54 11.56 11.48 11.70 9,374,037 108,532,385 11.578 9.393 9.377 9.393 9.328 9.507 11,536,715 9.4076 0.52%
2022-01-12 0 11.50 11.48 11.50 11.40 11.56 4,783,334 54,916,783 11.481 9.344 9.328 9.344 9.263 9.393 5,886,894 9.3287 0.17%
2022-01-11 0 11.48 11.46 11.48 11.32 11.58 6,632,638 76,191,325 11.487 9.328 9.312 9.328 9.198 9.409 8,162,850 9.3339 0.53%
2022-01-10 0 11.42 11.40 11.42 11.22 11.46 4,729,315 53,722,199 11.359 9.279 9.263 9.279 9.117 9.312 5,820,412 9.2300 1.06%
2022-01-07 0 11.30 11.28 11.30 11.02 11.40 8,146,168 91,868,084 11.277 9.182 9.165 9.182 8.954 9.263 10,025,565 9.1634 2.17%
2022-01-06 0 11.06 11.04 11.06 10.92 11.14 4,396,929 48,531,590 11.038 8.987 8.970 8.987 8.873 9.052 5,411,342 8.9685 0.18%
2022-01-05 0 11.04 11.04 11.06 11.00 11.38 6,610,800 73,930,761 11.183 8.970 8.970 8.987 8.938 9.247 8,135,974 9.0869 -0.90%
2022-01-04 0 11.14 11.14 11.16 10.90 11.60 21,663,000 245,904,474 11.351 9.052 9.052 9.068 8.857 9.425 26,660,857 9.2234 1.27%
2022-01-03 0 11.00 10.96 11.00 10.72 11.00 2,936,200 32,022,456 10.906 8.938 8.905 8.938 8.710 8.938 3,613,609 8.8616 2.80%
2021-12-31 0 10.70 10.70 10.74 10.66 10.86 1,686,084 18,059,556 10.711 8.694 8.694 8.727 8.662 8.824 2,075,079 8.7031 0.00%
2021-12-30 0 10.70 10.68 10.70 10.66 10.96 1,554,744 16,671,233 10.723 8.694 8.678 8.694 8.662 8.905 1,913,438 8.7127 -0.93%
2021-12-29 0 10.80 10.80 10.82 10.74 10.94 971,115 10,515,376 10.828 8.775 8.775 8.792 8.727 8.889 1,195,160 8.7983 -0.92%
2021-12-28 0 10.90 10.90 10.92 10.76 10.98 3,194,600 34,793,290 10.891 8.857 8.857 8.873 8.743 8.922 3,931,624 8.8496 1.30%
2021-12-24 0 10.76 10.74 10.76 10.66 10.76 1,515,489 16,201,864 10.691 8.743 8.727 8.743 8.662 8.743 1,865,127 8.6867 0.37%
2021-12-23 0 10.72 10.70 10.72 10.64 10.80 2,488,602 26,684,210 10.723 8.710 8.694 8.710 8.645 8.775 3,062,746 8.7125 0.56%
2021-12-22 0 10.66 10.64 10.66 10.58 10.78 1,917,602 20,418,875 10.648 8.662 8.645 8.662 8.597 8.759 2,360,011 8.6520 -0.37%
2021-12-21 0 10.70 10.68 10.70 10.60 10.72 5,778,003 61,641,441 10.668 8.694 8.678 8.694 8.613 8.710 7,111,042 8.6684 0.00%
2021-12-20 0 10.70 10.68 10.70 10.62 10.90 5,735,260 61,362,540 10.699 8.694 8.678 8.694 8.629 8.857 7,058,438 8.6935 -1.29%
2021-12-17 0 10.84 10.84 10.86 10.78 11.02 13,685,734 148,740,402 10.868 8.808 8.808 8.824 8.759 8.954 16,843,161 8.8309 -1.09%
2021-12-16 0 10.96 10.96 10.98 10.80 11.20 9,385,500 102,893,538 10.963 8.905 8.905 8.922 8.775 9.100 11,550,823 8.9079 0.37%
2021-12-15 0 10.92 10.90 10.92 10.80 11.02 5,786,474 63,389,656 10.955 8.873 8.857 8.873 8.775 8.954 7,121,468 8.9012 0.18%
2021-12-14 0 10.90 10.88 10.90 10.82 11.00 4,249,372 46,319,661 10.900 8.857 8.840 8.857 8.792 8.938 5,229,742 8.8570 -0.73%
2021-12-13 0 10.98 10.98 11.00 10.96 11.18 4,043,264 44,682,477 11.051 8.922 8.922 8.938 8.905 9.084 4,976,083 8.9794 0.00%
2021-12-10 0 10.98 10.94 10.98 10.88 11.14 4,381,444 48,171,133 10.994 8.922 8.889 8.922 8.840 9.052 5,392,284 8.9333 -0.90%
2021-12-09 0 11.08 11.06 11.08 10.98 11.20 7,195,504 79,794,884 11.090 9.003 8.987 9.003 8.922 9.100 8,855,574 9.0107 1.28%
2021-12-08 0 10.94 10.94 10.96 10.94 11.16 4,251,800 46,779,498 11.002 8.889 8.889 8.905 8.889 9.068 5,232,730 8.9398 -1.26%
2021-12-07 0 11.08 11.08 11.10 10.92 11.16 8,016,018 88,634,688 11.057 9.003 9.003 9.019 8.873 9.068 9,865,388 8.9844 1.65%
2021-12-06 0 10.90 10.90 10.92 10.82 11.22 4,620,313 50,907,007 11.018 8.857 8.857 8.873 8.792 9.117 5,686,263 8.9526 -1.09%
2021-12-03 0 11.02 11.00 11.02 10.90 11.08 4,182,504 46,038,766 11.007 8.954 8.938 8.954 8.857 9.003 5,147,447 8.9440 -0.18%
2021-12-02 0 11.04 11.00 11.04 10.86 11.06 4,004,105 44,008,265 10.991 8.970 8.938 8.970 8.824 8.987 4,927,890 8.9304 0.91%
2021-12-01 0 10.94 10.92 10.94 10.84 11.06 4,244,907 46,457,067 10.944 8.889 8.873 8.889 8.808 8.987 5,224,247 8.8926 0.74%
2021-11-30 0 10.86 10.84 10.86 10.76 11.12 10,006,732 108,617,321 10.854 8.824 8.808 8.824 8.743 9.035 12,315,379 8.8196 -1.27%
2021-11-29 0 11.00 11.00 11.02 10.92 11.12 5,682,836 62,402,218 10.981 8.938 8.938 8.954 8.873 9.035 6,993,920 8.9224 -1.61%
2021-11-26 0 11.18 11.18 11.20 11.12 11.34 4,053,427 45,310,671 11.178 9.084 9.084 9.100 9.035 9.214 4,988,591 9.0829 -1.24%
2021-11-25 0 11.32 11.32 11.34 11.24 11.40 1,758,050 19,890,043 11.314 9.198 9.198 9.214 9.133 9.263 2,163,649 9.1928 -0.35%
2021-11-24 0 11.36 11.34 11.36 11.30 11.46 1,699,507 19,302,413 11.358 9.230 9.214 9.230 9.182 9.312 2,091,599 9.2285 0.00%
2021-11-23 0 11.36 11.36 11.38 11.22 11.50 2,688,714 30,594,870 11.379 9.230 9.230 9.247 9.117 9.344 3,309,026 9.2459 0.35%
2021-11-22 0 11.32 11.32 11.34 11.26 11.50 2,766,142 31,318,172 11.322 9.198 9.198 9.214 9.149 9.344 3,404,317 9.1995 -1.22%
2021-11-19 0 11.46 11.42 11.46 11.22 11.48 3,416,824 38,672,904 11.318 9.312 9.279 9.312 9.117 9.328 4,205,117 9.1966 0.70%
2021-11-18 0 11.38 11.36 11.38 11.30 11.58 3,092,100 35,205,380 11.386 9.247 9.230 9.247 9.182 9.409 3,805,476 9.2512 -1.73%
2021-11-17 0 11.58 11.54 11.58 11.48 11.64 2,233,716 25,839,489 11.568 9.409 9.377 9.409 9.328 9.458 2,749,055 9.3994 0.17%
2021-11-16 0 11.56 11.54 11.56 11.42 11.60 2,953,291 34,045,961 11.528 9.393 9.377 9.393 9.279 9.425 3,634,643 9.3671 -0.34%
2021-11-15 0 11.60 11.60 11.62 11.42 11.64 3,325,492 38,316,081 11.522 9.425 9.425 9.442 9.279 9.458 4,092,714 9.3620 0.17%
2021-11-12 0 11.58 11.58 11.60 11.44 11.82 3,374,382 39,005,094 11.559 9.409 9.409 9.425 9.295 9.604 4,152,884 9.3923 -0.69%
2021-11-11 0 11.66 11.66 11.68 11.38 11.70 3,862,385 44,757,429 11.588 9.474 9.474 9.490 9.247 9.507 4,753,473 9.4157 2.46%
2021-11-10 0 11.38 11.38 11.40 11.16 11.44 5,401,220 60,926,481 11.280 9.247 9.247 9.263 9.068 9.295 6,647,332 9.1656 -0.18%
2021-11-09 0 11.40 11.38 11.40 11.24 11.58 3,423,007 38,848,315 11.349 9.263 9.247 9.263 9.133 9.409 4,212,727 9.2217 -0.52%
2021-11-08 0 11.46 11.44 11.46 11.20 11.60 3,761,800 43,057,924 11.446 9.312 9.295 9.312 9.100 9.425 4,629,683 9.3004 1.96%
2021-11-05 0 11.24 11.22 11.24 11.16 11.44 5,857,257 66,063,826 11.279 9.133 9.117 9.133 9.068 9.295 7,208,581 9.1646 -2.26%
2021-11-04 0 11.50 11.50 11.52 11.42 11.64 5,750,889 66,117,825 11.497 9.344 9.344 9.360 9.279 9.458 7,077,673 9.3417 -1.20%
2021-11-03 0 11.64 11.60 11.64 11.58 11.78 3,429,249 39,959,575 11.653 9.458 9.425 9.458 9.409 9.572 4,220,409 9.4682 -0.68%
2021-11-02 0 11.72 11.70 11.72 11.66 12.06 3,459,884 40,817,613 11.797 9.523 9.507 9.523 9.474 9.799 4,258,112 9.5858 -2.17%
2021-11-01 0 11.98 11.92 11.98 11.60 12.02 5,035,053 59,360,862 11.790 9.734 9.685 9.734 9.425 9.767 6,196,687 9.5795 0.67%
2021-10-29 0 11.90 11.90 11.92 11.80 12.30 8,330,123 99,763,557 11.976 9.669 9.669 9.685 9.588 9.994 10,251,960 9.7312 -3.41%
2021-10-28 0 12.32 12.32 12.34 12.22 12.48 3,673,600 45,209,409 12.307 10.01 10.01 10.03 9.929 10.14 4,521,134 9.9996 -1.28%
2021-10-27 0 12.48 12.46 12.48 12.40 12.66 3,069,600 38,450,014 12.526 10.14 10.12 10.14 10.08 10.29 3,777,785 10.178 -1.73%
2021-10-26 0 12.70 12.66 12.70 12.62 12.84 3,716,475 47,249,428 12.714 10.32 10.29 10.32 10.25 10.43 4,573,901 10.330 -0.94%
2021-10-25 0 12.82 12.80 12.82 12.70 12.90 3,825,904 48,950,934 12.795 10.42 10.40 10.42 10.32 10.48 4,708,576 10.396 0.47%
2021-10-22 0 12.76 12.74 12.76 12.68 12.94 4,143,274 52,850,990 12.756 10.37 10.35 10.37 10.30 10.51 5,099,166 10.365 -0.31%
2021-10-21 0 12.80 12.78 12.80 12.54 13.00 10,239,195 130,912,951 12.785 10.40 10.38 10.40 10.19 10.56 12,601,473 10.389 1.27%
2021-10-20 0 12.64 12.62 12.64 12.56 12.86 7,289,300 92,477,980 12.687 10.27 10.25 10.27 10.21 10.45 8,971,010 10.309 0.32%
2021-10-19 0 12.60 12.58 12.60 12.48 12.88 6,472,962 81,876,232 12.649 10.24 10.22 10.24 10.14 10.47 7,966,335 10.278 1.61%
2021-10-18 0 12.40 12.40 12.42 12.22 12.60 2,883,169 35,642,214 12.362 10.08 10.08 10.09 9.929 10.24 3,548,343 10.045 -0.80%
2021-10-15 0 12.50 12.46 12.50 12.28 12.52 3,251,831 40,340,887 12.406 10.16 10.12 10.16 9.978 10.17 4,002,059 10.080 0.48%
2021-10-12 0 12.44 12.42 12.44 12.32 12.78 6,220,948 77,642,830 12.481 10.11 10.09 10.11 10.01 10.38 7,656,179 10.141 -1.43%
2021-10-11 0 12.62 12.60 12.62 12.38 12.76 6,652,771 83,607,747 12.567 10.25 10.24 10.25 10.06 10.37 8,187,628 10.211 1.94%
2021-10-08 0 12.38 12.36 12.38 12.06 12.50 8,370,491 103,370,363 12.349 10.06 10.04 10.06 9.799 10.16 10,301,642 10.034 2.65%
2021-10-07 0 12.06 12.06 12.10 11.88 12.18 3,712,275 44,831,016 12.076 9.799 9.799 9.832 9.653 9.897 4,568,732 9.8126 1.86%
2021-10-06 0 11.84 11.78 11.84 11.64 11.90 2,518,072 29,583,692 11.749 9.620 9.572 9.620 9.458 9.669 3,099,015 9.5462 0.51%
2021-10-05 0 11.78 11.74 11.78 11.56 11.78 1,660,798 19,436,197 11.703 9.572 9.539 9.572 9.393 9.572 2,043,960 9.5091 0.68%
2021-10-04 0 11.70 11.64 11.70 11.60 11.84 2,865,159 33,499,856 11.692 9.507 9.458 9.507 9.425 9.620 3,526,178 9.5003 -1.18%
2021-09-30 0 11.84 11.82 11.84 11.68 11.94 3,802,230 44,893,098 11.807 9.620 9.604 9.620 9.490 9.702 4,679,440 9.5937 0.00%
2021-09-29 0 11.84 11.84 11.86 11.62 11.94 2,982,449 35,257,685 11.822 9.620 9.620 9.637 9.442 9.702 3,670,528 9.6056 1.20%
2021-09-28 0 11.70 11.70 11.72 11.54 11.80 4,378,732 51,266,620 11.708 9.507 9.507 9.523 9.377 9.588 5,388,947 9.5133 1.21%
2021-09-27 0 11.56 11.54 11.56 11.52 11.80 3,576,888 41,554,174 11.617 9.393 9.377 9.393 9.360 9.588 4,402,110 9.4396 -0.69%
2021-09-24 0 11.64 11.64 11.66 11.60 11.92 4,536,877 53,110,980 11.707 9.458 9.458 9.474 9.425 9.685 5,583,577 9.5120 -0.85%
2021-09-23 0 11.74 11.72 11.74 11.62 12.02 8,688,820 102,134,584 11.755 9.539 9.523 9.539 9.442 9.767 10,693,412 9.5512 2.80%
2021-09-21 0 11.42 11.42 11.44 11.14 11.52 3,763,657 42,699,956 11.345 9.279 9.279 9.295 9.052 9.360 4,631,968 9.2185 1.78%
2021-09-20 0 11.22 11.20 11.22 11.10 11.76 7,357,422 82,485,463 11.211 9.117 9.100 9.117 9.019 9.555 9,054,848 9.1095 -4.59%
2021-09-17 0 11.76 11.76 11.78 11.54 11.94 6,229,000 72,904,342 11.704 9.555 9.555 9.572 9.377 9.702 7,666,089 9.5100 -1.51%
2021-09-16 0 11.94 11.92 11.94 11.70 12.12 6,661,543 79,107,876 11.875 9.702 9.685 9.702 9.507 9.848 8,198,423 9.6492 -1.49%
2021-09-15 0 12.12 12.12 12.14 12.04 12.50 4,351,687 53,041,194 12.189 9.848 9.848 9.864 9.783 10.16 5,355,662 9.9038 -1.78%
2021-09-14 0 12.34 12.34 12.36 12.28 12.96 10,035,453 126,775,436 12.633 10.03 10.03 10.04 9.978 10.53 12,350,726 10.265 -2.68%
2021-09-13 0 12.68 12.68 12.70 12.42 12.90 12,440,951 158,619,602 12.750 10.30 10.30 10.32 10.09 10.48 15,311,195 10.360 0.96%
2021-09-10 0 12.56 12.54 12.56 12.12 12.66 9,909,921 124,608,845 12.574 10.21 10.19 10.21 9.848 10.29 12,196,233 10.217 3.46%
2021-09-09 0 12.14 12.14 12.16 11.72 12.28 15,096,885 181,592,896 12.029 9.864 9.864 9.880 9.523 9.978 18,579,878 9.7736 -0.33%
2021-09-08 0 12.18 12.16 12.18 11.94 12.38 7,139,069 86,744,959 12.151 9.897 9.880 9.897 9.702 10.06 8,786,119 9.8730 -1.14%
2021-09-07 0 12.32 12.30 12.32 12.18 12.42 3,997,727 49,300,780 12.332 10.01 9.994 10.01 9.897 10.09 4,920,040 10.020 0.49%
2021-09-06 0 12.26 12.24 12.26 12.04 12.48 11,126,718 137,387,446 12.348 9.962 9.945 9.962 9.783 10.14 13,693,756 10.033 1.49%
2021-09-03 0 12.08 12.08 12.10 11.78 12.16 13,204,610 159,143,967 12.052 9.815 9.815 9.832 9.572 9.880 16,251,037 9.7928 2.72%
2021-09-02 0 11.76 11.76 11.78 11.64 11.82 7,844,630 92,089,105 11.739 9.555 9.555 9.572 9.458 9.604 9,654,460 9.5385 0.86%
2021-09-01 0 11.66 11.64 11.66 11.34 11.86 7,569,346 88,324,010 11.669 9.474 9.458 9.474 9.214 9.637 9,315,665 9.4812 2.64%
2021-08-31 0 11.36 11.36 11.38 11.06 11.36 14,426,076 161,739,829 11.212 9.230 9.230 9.247 8.987 9.230 17,754,307 9.1099 0.00%
2021-08-30 0 11.36 11.34 11.36 11.28 11.60 7,787,630 88,452,055 11.358 9.230 9.214 9.230 9.165 9.425 9,584,309 9.2288 -1.22%
2021-08-27 0 11.50 11.50 11.52 11.44 11.72 5,145,163 59,424,802 11.550 9.344 9.344 9.360 9.295 9.523 6,332,200 9.3845 -0.69%
2021-08-26 0 11.58 11.56 11.58 11.48 11.76 1,877,600 21,718,667 11.567 9.409 9.393 9.409 9.328 9.555 2,310,780 9.3988 -0.52%
2021-08-25 0 11.64 11.62 11.64 11.54 12.04 10,858,040 126,769,306 11.675 9.458 9.442 9.458 9.377 9.783 13,363,092 9.4865 -0.17%
2021-08-24 0 11.66 11.62 11.66 11.12 11.68 9,495,780 108,781,709 11.456 9.474 9.442 9.474 9.035 9.490 11,686,545 9.3083 4.29%
2021-08-23 0 11.18 11.16 11.18 11.02 11.44 9,444,424 105,360,001 11.156 9.084 9.068 9.084 8.954 9.295 11,623,341 9.0645 -1.41%
2021-08-20 0 11.34 11.32 11.34 11.08 11.60 6,624,959 74,755,736 11.284 9.214 9.198 9.214 9.003 9.425 8,153,399 9.1687 -1.22%
2021-08-19 0 11.48 11.48 11.50 11.40 12.00 5,844,813 67,549,893 11.557 9.328 9.328 9.344 9.263 9.750 7,193,266 9.3907 -3.53%
2021-08-18 0 11.90 11.88 11.90 11.58 12.08 8,403,383 100,327,720 11.939 9.669 9.653 9.669 9.409 9.815 10,342,122 9.7009 2.23%
2021-08-17 0 11.64 11.62 11.64 11.56 11.96 4,726,538 55,543,100 11.751 9.458 9.442 9.458 9.393 9.718 5,816,995 9.5484 -0.51%
2021-08-16 0 11.70 11.70 11.72 11.64 11.92 3,148,800 37,052,810 11.767 9.507 9.507 9.523 9.458 9.685 3,875,258 9.5614 0.52%
2021-08-13 0 11.64 11.62 11.64 11.52 11.76 3,294,539 38,242,277 11.608 9.458 9.442 9.458 9.360 9.555 4,054,620 9.4318 -0.51%
2021-08-12 0 11.70 11.68 11.70 11.60 11.82 2,748,404 32,171,123 11.705 9.507 9.490 9.507 9.425 9.604 3,382,487 9.5111 -0.51%
2021-08-11 0 11.76 11.72 11.76 11.68 11.94 5,576,246 65,852,380 11.809 9.555 9.523 9.555 9.490 9.702 6,862,738 9.5956 0.86%
2021-08-10 0 11.66 11.62 11.66 11.38 11.68 5,687,780 65,729,865 11.556 9.474 9.442 9.474 9.247 9.490 7,000,004 9.3900 0.34%
2021-08-09 0 11.62 11.60 11.62 10.96 11.70 19,979,763 230,729,831 11.548 9.442 9.425 9.442 8.905 9.507 24,589,282 9.3833 5.44%
2021-08-06 0 11.02 11.00 11.02 10.90 11.18 5,366,933 59,018,978 10.997 8.954 8.938 8.954 8.857 9.084 6,605,135 8.9353 -1.08%
2021-08-05 0 11.14 11.14 11.16 11.04 11.36 5,402,200 60,495,750 11.198 9.052 9.052 9.068 8.970 9.230 6,648,538 9.0991 -0.54%
2021-08-04 0 11.20 11.20 11.22 11.10 11.36 6,384,610 72,070,627 11.288 9.100 9.100 9.117 9.019 9.230 7,857,599 9.1721 0.00%
2021-08-03 0 11.20 11.20 11.22 10.94 11.26 4,969,800 55,351,965 11.138 9.100 9.100 9.117 8.889 9.149 6,116,379 9.0498 0.72%
2021-08-02 0 11.12 11.10 11.12 10.64 11.26 12,885,495 142,306,966 11.044 9.035 9.019 9.035 8.645 9.149 15,858,299 8.9737 1.83%
2021-07-30 0 10.92 10.92 10.96 10.88 11.16 9,495,414 104,237,211 10.978 8.873 8.873 8.905 8.840 9.068 11,686,095 8.9198 -0.91%
2021-07-29 0 11.02 11.00 11.02 10.86 11.18 8,462,770 92,963,732 10.985 8.954 8.938 8.954 8.824 9.084 10,415,210 8.9258 0.92%
2021-07-28 0 10.92 10.92 10.94 10.80 11.08 7,801,443 85,221,514 10.924 8.873 8.873 8.889 8.775 9.003 9,601,309 8.8760 -0.18%
2021-07-27 0 10.94 10.92 10.94 10.72 11.58 17,468,910 193,201,246 11.060 8.889 8.873 8.889 8.710 9.409 21,499,151 8.9865 -4.54%
2021-07-26 0 11.46 11.44 11.46 11.40 11.86 8,721,160 100,288,318 11.499 9.312 9.295 9.312 9.263 9.637 10,733,213 9.3437 -3.54%
2021-07-23 0 11.88 11.86 11.88 11.80 12.00 7,121,000 84,723,359 11.898 9.653 9.637 9.653 9.588 9.750 8,763,881 9.6673 0.34%
2021-07-22 0 11.84 11.82 11.84 11.52 11.98 6,263,786 74,279,890 11.859 9.620 9.604 9.620 9.360 9.734 7,708,900 9.6356 2.78%
2021-07-21 0 11.52 11.50 11.52 11.42 11.68 6,492,871 74,754,209 11.513 9.360 9.344 9.360 9.279 9.490 7,990,837 9.3550 -0.69%
2021-07-20 0 11.60 11.58 11.60 11.46 11.76 8,710,378 100,692,305 11.560 9.425 9.409 9.425 9.312 9.555 10,719,944 9.3930 -1.36%
2021-07-19 0 11.76 11.74 11.76 11.68 11.98 8,828,000 104,044,232 11.786 9.555 9.539 9.555 9.490 9.734 10,864,702 9.5764 -2.97%
2021-07-16 0 12.12 12.10 12.12 11.94 12.28 4,803,251 58,204,847 12.118 9.848 9.832 9.848 9.702 9.978 5,911,406 9.8462 0.00%
2021-07-15 0 12.12 12.10 12.12 11.82 12.34 8,031,580 97,459,248 12.135 9.848 9.832 9.848 9.604 10.03 9,884,541 9.8598 2.02%
2021-07-14 0 11.88 11.84 11.88 11.74 12.20 6,503,800 77,143,360 11.861 9.653 9.620 9.653 9.539 9.913 8,004,288 9.6378 -2.30%
2021-07-13 0 12.16 12.12 12.16 11.86 12.16 5,757,974 69,222,772 12.022 9.880 9.848 9.880 9.637 9.880 7,086,393 9.7684 2.36%
2021-07-12 0 11.88 11.88 11.90 11.80 12.20 8,126,082 96,654,850 11.894 9.653 9.653 9.669 9.588 9.913 10,000,845 9.6647 -0.50%
2021-07-09 0 11.94 11.92 11.94 11.90 12.16 6,501,090 77,698,675 11.952 9.702 9.685 9.702 9.669 9.880 8,000,952 9.7112 0.17%
2021-07-08 0 12.32 12.30 12.32 12.26 12.70 11,060,924 137,089,705 12.394 9.685 9.670 9.685 9.638 9.984 14,069,588 9.7437 -2.99%
2021-07-07 0 12.70 12.68 12.70 12.50 12.72 6,402,012 80,828,617 12.626 9.984 9.968 9.984 9.827 10.000 8,143,413 9.9256 -0.78%
2021-07-06 0 12.80 12.80 12.82 12.76 13.04 5,962,108 76,824,979 12.886 10.06 10.06 10.08 10.03 10.25 7,583,851 10.130 0.31%
2021-07-05 0 12.76 12.74 12.76 12.62 12.84 4,788,315 60,803,887 12.698 10.03 10.02 10.03 9.921 10.09 6,090,777 9.9829 -1.09%
2021-07-02 0 12.90 12.86 12.90 12.72 12.94 5,670,548 72,756,360 12.831 10.14 10.11 10.14 10.000 10.17 7,212,984 10.087 -0.15%
2021-06-30 0 12.92 12.90 12.92 12.78 12.94 9,807,270 126,073,943 12.855 10.16 10.14 10.16 10.05 10.17 12,474,929 10.106 0.94%
2021-06-29 0 12.80 12.78 12.80 12.70 13.12 11,789,758 150,900,483 12.799 10.06 10.05 10.06 9.984 10.31 14,996,671 10.062 -1.99%
2021-06-28 0 13.06 13.02 13.06 12.90 13.20 4,766,787 62,034,029 13.014 10.27 10.24 10.27 10.14 10.38 6,063,393 10.231 -1.06%
2021-06-25 0 13.20 13.18 13.20 13.02 13.34 6,073,783 80,126,160 13.192 10.38 10.36 10.38 10.24 10.49 7,725,903 10.371 0.92%
2021-06-24 0 13.08 13.04 13.08 12.92 13.18 5,671,010 74,149,268 13.075 10.28 10.25 10.28 10.16 10.36 7,213,572 10.279 0.93%
2021-06-23 0 12.96 12.96 12.98 12.92 13.16 8,646,070 112,427,046 13.003 10.19 10.19 10.20 10.16 10.35 10,997,873 10.223 0.15%
2021-06-22 0 12.94 12.94 12.96 12.88 13.04 4,942,949 64,136,942 12.975 10.17 10.17 10.19 10.13 10.25 6,287,472 10.201 0.00%
2021-06-21 0 12.94 12.90 12.94 12.72 12.94 6,175,532 79,363,715 12.851 10.17 10.14 10.17 10.000 10.17 7,855,328 10.103 -0.46%
2021-06-18 0 13.00 13.00 13.02 12.96 13.22 9,109,902 118,505,434 13.008 10.22 10.22 10.24 10.19 10.39 11,587,871 10.227 -1.66%
2021-06-17 0 13.22 13.18 13.22 13.10 13.28 6,488,881 85,456,058 13.170 10.39 10.36 10.39 10.30 10.44 8,253,911 10.353 -0.30%
2021-06-16 0 13.26 13.22 13.26 13.14 13.50 11,766,712 156,221,489 13.277 10.42 10.39 10.42 10.33 10.61 14,967,356 10.437 -1.49%
2021-06-15 0 13.46 13.46 13.48 13.30 13.68 6,684,454 89,644,461 13.411 10.58 10.58 10.60 10.46 10.75 8,502,681 10.543 -1.32%
2021-06-11 0 13.64 13.64 13.66 13.58 13.82 6,947,278 94,840,249 13.651 10.72 10.72 10.74 10.68 10.86 8,836,996 10.732 -1.16%
2021-06-10 0 13.80 13.80 13.82 13.76 14.04 5,095,888 70,743,856 13.883 10.85 10.85 10.86 10.82 11.04 6,482,012 10.914 -0.29%
2021-06-09 0 13.84 13.84 13.86 13.82 14.08 8,135,364 113,288,568 13.925 10.88 10.88 10.90 10.86 11.07 10,348,251 10.948 -1.56%
2021-06-08 0 14.06 14.02 14.06 13.94 14.20 3,569,200 50,035,612 14.019 11.05 11.02 11.05 10.96 11.16 4,540,052 11.021 0.14%
2021-06-07 0 14.04 14.02 14.04 13.94 14.12 4,571,322 64,006,628 14.002 11.04 11.02 11.04 10.96 11.10 5,814,760 11.008 -0.14%
2021-06-04 0 14.06 14.02 14.06 13.96 14.26 8,189,675 115,150,375 14.060 11.05 11.02 11.05 10.97 11.21 10,417,335 11.054 0.14%
2021-06-03 0 14.04 14.02 14.04 14.04 14.46 5,595,788 79,376,694 14.185 11.04 11.02 11.04 11.04 11.37 7,117,889 11.152 -1.54%
2021-06-02 0 14.26 14.22 14.26 14.12 14.42 4,820,769 68,662,426 14.243 11.21 11.18 11.21 11.10 11.34 6,132,058 11.197 -0.28%
2021-06-01 0 14.30 14.26 14.30 13.92 14.32 5,331,302 75,350,691 14.134 11.24 11.21 11.24 10.94 11.26 6,781,461 11.111 0.00%
2021-05-31 0 14.30 14.30 14.32 14.14 14.58 10,138,000 144,502,000 14.254 11.24 11.24 11.26 11.12 11.46 12,895,621 11.206 -1.24%
2021-05-28 0 14.48 14.46 14.48 14.26 14.76 8,567,525 123,839,191 14.454 11.38 11.37 11.38 11.21 11.60 10,897,963 11.364 0.00%
2021-05-27 0 14.48 14.46 14.48 14.38 14.74 10,971,939 159,383,088 14.526 11.38 11.37 11.38 11.30 11.59 13,956,398 11.420 -1.09%
2021-05-26 0 14.64 14.60 14.64 14.56 14.96 9,496,075 139,698,898 14.711 11.51 11.48 11.51 11.45 11.76 12,079,087 11.565 0.27%
2021-05-25 0 14.60 14.58 14.60 14.00 14.64 12,732,905 184,430,374 14.485 11.48 11.46 11.48 11.01 11.51 16,196,361 11.387 2.96%
2021-05-24 0 14.18 14.14 14.18 13.92 14.28 4,005,000 56,649,188 14.145 11.15 11.12 11.15 10.94 11.23 5,094,393 11.120 0.14%
2021-05-21 0 14.16 14.12 14.16 13.86 14.20 7,738,845 108,905,731 14.073 11.13 11.10 11.13 10.90 11.16 9,843,875 11.063 0.71%
2021-05-20 0 14.06 14.04 14.06 13.94 14.16 5,442,444 76,450,642 14.047 11.05 11.04 11.05 10.96 11.13 6,922,834 11.043 -0.71%
2021-05-18 0 14.16 14.16 14.18 13.86 14.18 8,012,958 112,560,355 14.047 11.13 11.13 11.15 10.90 11.15 10,192,549 11.043 2.61%
2021-05-17 0 13.80 13.80 13.82 13.78 14.38 10,357,555 144,343,340 13.936 10.85 10.85 10.86 10.83 11.30 13,174,896 10.956 -2.82%
2021-05-14 0 14.20 14.16 14.20 13.72 14.24 7,372,600 103,840,481 14.085 11.16 11.13 11.16 10.79 11.19 9,378,009 11.073 3.65%
2021-05-13 0 13.70 13.68 13.70 13.66 13.96 9,177,139 126,565,572 13.791 10.77 10.75 10.77 10.74 10.97 11,673,397 10.842 -2.00%
2021-05-12 0 13.98 13.96 13.98 13.74 13.98 7,906,400 109,649,625 13.868 10.99 10.97 10.99 10.80 10.99 10,057,007 10.903 0.58%
2021-05-11 0 13.90 13.88 13.90 13.76 14.02 15,979,219 221,670,497 13.872 10.93 10.91 10.93 10.82 11.02 20,325,700 10.906 -1.97%
2021-05-10 0 14.18 14.16 14.18 13.86 14.22 7,721,962 108,546,802 14.057 11.15 11.13 11.15 10.90 11.18 9,822,400 11.051 1.29%
2021-05-07 0 14.00 13.98 14.00 13.98 14.62 14,736,551 209,235,540 14.198 11.01 10.99 11.01 10.99 11.49 18,745,016 11.162 -2.10%
2021-05-06 0 14.30 14.28 14.30 14.20 14.54 10,362,087 148,428,167 14.324 11.24 11.23 11.24 11.16 11.43 13,180,661 11.261 -0.42%
2021-05-05 0 14.36 14.36 14.38 14.24 14.58 3,423,850 49,389,879 14.425 11.29 11.29 11.30 11.19 11.46 4,355,166 11.341 0.14%
2021-05-04 0 14.34 14.32 14.34 14.20 14.38 2,973,889 42,546,046 14.307 11.27 11.26 11.27 11.16 11.30 3,782,812 11.247 0.99%
2021-05-03 0 14.20 14.18 14.20 14.00 14.44 3,402,234 48,101,213 14.138 11.16 11.15 11.16 11.01 11.35 4,327,670 11.115 -1.66%
2021-04-30 0 14.44 14.42 14.44 14.36 14.74 6,322,288 91,603,291 14.489 11.35 11.34 11.35 11.29 11.59 8,042,003 11.391 -1.50%
2021-04-29 0 14.66 14.62 14.66 14.32 14.82 7,349,293 107,838,223 14.673 11.53 11.49 11.53 11.26 11.65 9,348,362 11.536 2.52%
2021-04-28 0 14.30 14.28 14.30 14.12 14.58 8,223,986 118,247,725 14.378 11.24 11.23 11.24 11.10 11.46 10,460,979 11.304 1.42%
2021-04-27 0 14.10 14.08 14.10 14.04 14.34 10,006,548 141,516,541 14.142 11.08 11.07 11.08 11.04 11.27 12,728,413 11.118 0.00%
2021-04-26 0 14.10 14.08 14.10 14.02 14.44 17,745,309 250,602,414 14.122 11.08 11.07 11.08 11.02 11.35 22,572,181 11.102 -2.76%
2021-04-23 0 14.50 14.48 14.50 14.28 14.60 6,660,667 96,119,333 14.431 11.40 11.38 11.40 11.23 11.48 8,472,424 11.345 0.00%
2021-04-22 0 14.50 14.48 14.50 14.44 14.78 10,144,350 147,669,464 14.557 11.40 11.38 11.40 11.35 11.62 12,903,698 11.444 0.00%
2021-04-21 0 14.50 14.48 14.50 14.42 14.98 18,709,008 272,978,608 14.591 11.40 11.38 11.40 11.34 11.78 23,798,014 11.471 -2.68%
2021-04-20 0 14.90 14.90 14.92 14.88 15.26 10,233,458 153,840,515 15.033 11.71 11.71 11.73 11.70 12.00 13,017,044 11.818 -1.19%
2021-04-19 0 15.08 15.06 15.08 14.76 15.20 8,885,695 133,511,165 15.025 11.86 11.84 11.86 11.60 11.95 11,302,678 11.812 0.53%
2021-04-16 0 15.00 14.98 15.00 14.52 15.00 9,933,842 147,147,690 14.813 11.79 11.78 11.79 11.42 11.79 12,635,930 11.645 2.18%
2021-04-15 0 14.68 14.66 14.68 14.50 14.92 10,024,031 146,591,677 14.624 11.54 11.53 11.54 11.40 11.73 12,750,651 11.497 -0.94%
2021-04-14 0 14.82 14.82 14.84 14.66 15.14 9,108,851 135,027,091 14.824 11.65 11.65 11.67 11.53 11.90 11,586,534 11.654 -1.20%
2021-04-13 0 15.00 14.98 15.00 14.68 15.12 10,570,395 158,348,768 14.980 11.79 11.78 11.79 11.54 11.89 13,445,631 11.777 2.04%
2021-04-12 0 14.70 14.70 14.72 14.62 15.42 18,471,590 273,817,805 14.824 11.56 11.56 11.57 11.49 12.12 23,496,017 11.654 -3.92%
2021-04-09 0 15.30 15.30 15.32 15.18 15.48 4,697,427 71,817,178 15.289 12.03 12.03 12.04 11.93 12.17 5,975,166 12.019 -0.39%
2021-04-08 0 15.36 15.34 15.36 15.26 15.54 9,496,117 146,379,747 15.415 12.08 12.06 12.08 12.00 12.22 12,079,140 12.118 0.66%
2021-04-07 0 15.26 15.24 15.26 15.10 16.20 22,963,366 351,932,079 15.326 12.00 11.98 12.00 11.87 12.74 29,209,593 12.049 -4.03%
2021-04-01 0 15.90 15.88 15.90 15.66 15.98 6,271,016 99,260,984 15.829 12.50 12.48 12.50 12.31 12.56 7,976,785 12.444 0.38%
2021-03-31 0 15.84 15.80 15.84 15.60 16.34 14,508,666 228,796,921 15.770 12.45 12.42 12.45 12.26 12.85 18,455,144 12.397 -2.94%
2021-03-30 0 16.32 16.30 16.32 16.02 16.34 6,035,505 97,884,385 16.218 12.83 12.81 12.83 12.59 12.85 7,677,213 12.750 1.12%
2021-03-29 0 16.14 16.14 16.18 15.98 16.48 13,698,619 221,943,957 16.202 12.69 12.69 12.72 12.56 12.96 17,424,758 12.737 0.62%
2021-03-26 0 16.04 16.04 16.06 15.78 16.24 14,769,650 237,289,847 16.066 12.61 12.61 12.63 12.41 12.77 18,787,118 12.630 2.82%
2021-03-25 0 15.60 15.60 15.62 15.30 15.72 13,212,577 205,289,089 15.537 12.26 12.26 12.28 12.03 12.36 16,806,508 12.215 0.26%
2021-03-24 0 15.56 15.56 15.58 15.50 16.50 15,627,275 246,078,677 15.747 12.23 12.23 12.25 12.19 12.97 19,878,024 12.379 -5.12%
2021-03-23 0 16.40 16.36 16.40 15.98 17.06 32,334,694 526,753,083 16.291 12.89 12.86 12.89 12.56 13.41 41,130,001 12.807 2.50%
2021-03-22 0 16.00 15.98 16.00 15.90 16.36 8,327,289 134,493,887 16.151 12.58 12.56 12.58 12.50 12.86 10,592,381 12.697 -0.50%
2021-03-19 0 16.08 16.06 16.08 15.84 16.60 15,708,771 252,537,177 16.076 12.64 12.63 12.64 12.45 13.05 19,981,688 12.638 -2.90%
2021-03-18 0 16.56 16.56 16.58 16.40 16.98 9,903,984 164,078,415 16.567 13.02 13.02 13.03 12.89 13.35 12,597,950 13.024 -0.96%
2021-03-17 0 16.72 16.72 16.74 16.68 17.30 8,673,774 146,753,622 16.919 13.14 13.14 13.16 13.11 13.60 11,033,113 13.301 -2.56%
2021-03-16 0 17.16 17.16 17.18 16.76 17.28 9,188,795 156,542,922 17.036 13.49 13.49 13.51 13.18 13.58 11,688,224 13.393 0.35%
2021-03-15 0 17.10 17.10 17.12 16.52 17.16 13,172,743 223,955,341 17.001 13.44 13.44 13.46 12.99 13.49 16,755,839 13.366 4.01%
2021-03-12 0 16.44 16.44 16.46 16.40 16.94 10,702,690 177,808,412 16.613 12.92 12.92 12.94 12.89 13.32 13,613,911 13.061 -2.26%
2021-03-11 0 16.82 16.80 16.82 16.18 16.90 15,438,772 255,986,428 16.581 13.22 13.21 13.22 12.72 13.29 19,638,247 13.035 2.94%
2021-03-10 0 16.34 16.32 16.34 15.96 16.60 13,734,115 223,771,640 16.293 12.85 12.83 12.85 12.55 13.05 17,469,909 12.809 0.99%
2021-03-09 0 16.18 16.18 16.20 15.92 17.62 47,591,774 791,971,918 16.641 12.72 12.72 12.74 12.52 13.85 60,537,134 13.082 -7.65%
2021-03-08 0 17.52 17.52 17.54 17.44 18.32 13,817,299 245,583,102 17.774 13.77 13.77 13.79 13.71 14.40 17,575,720 13.973 0.11%
2021-03-05 0 17.50 17.50 17.54 17.10 17.70 21,395,069 371,418,042 17.360 13.76 13.76 13.79 13.44 13.92 27,214,706 13.648 -2.34%
2021-03-04 0 17.92 17.92 17.94 17.88 19.12 25,781,830 472,918,753 18.343 14.09 14.09 14.10 14.06 15.03 32,794,703 14.421 -3.14%
2021-03-03 0 18.50 18.48 18.50 17.46 18.58 29,432,294 538,426,636 18.294 14.54 14.53 14.54 13.73 14.61 37,438,124 14.382 6.44%
2021-03-02 0 17.38 17.36 17.38 17.08 17.86 24,285,742 423,982,692 17.458 13.66 13.65 13.66 13.43 14.04 30,891,666 13.725 -1.14%
2021-03-01 0 17.58 17.58 17.60 16.82 17.70 21,777,329 374,151,266 17.181 13.82 13.82 13.84 13.22 13.92 27,700,944 13.507 5.14%
2021-02-26 0 16.72 16.72 16.74 16.32 17.60 35,807,464 609,047,631 17.009 13.14 13.14 13.16 12.83 13.84 45,547,393 13.372 -2.68%
2021-02-25 0 17.18 17.18 17.20 16.48 17.66 31,003,431 535,207,821 17.263 13.51 13.51 13.52 12.96 13.88 39,436,623 13.571 5.53%
2021-02-24 0 16.28 16.28 16.32 15.88 17.64 43,446,419 726,025,782 16.711 12.80 12.80 12.83 12.48 13.87 55,264,207 13.137 -1.69%
2021-02-23 0 16.56 16.56 16.62 15.54 16.90 38,011,656 629,464,231 16.560 13.02 13.02 13.07 12.22 13.29 48,351,144 13.019 6.02%
2021-02-22 0 15.62 15.62 15.66 15.52 16.52 34,091,377 546,702,742 16.036 12.28 12.28 12.31 12.20 12.99 43,364,516 12.607 2.36%
2021-02-19 0 15.26 15.26 15.30 14.84 15.40 13,424,548 203,639,051 15.169 12.00 12.00 12.03 11.67 12.11 17,076,137 11.925 1.73%
2021-02-18 0 15.00 14.98 15.00 14.90 15.60 18,644,515 281,890,097 15.119 11.79 11.78 11.79 11.71 12.26 23,715,979 11.886 -3.35%
2021-02-17 0 15.52 15.50 15.52 14.34 15.82 19,982,424 304,865,835 15.257 12.20 12.19 12.20 11.27 12.44 25,417,810 11.994 7.18%
2021-02-16 0 14.48 14.48 14.50 14.30 14.60 5,300,185 76,859,164 14.501 11.38 11.38 11.40 11.24 11.48 6,741,880 11.400 1.26%
2021-02-11 0 14.30 14.28 14.30 14.10 14.34 1,587,615 22,592,691 14.231 11.24 11.23 11.24 11.08 11.27 2,019,460 11.187 0.56%
2021-02-10 0 14.22 14.22 14.24 14.10 14.44 5,614,220 80,106,230 14.268 11.18 11.18 11.19 11.08 11.35 7,141,335 11.217 2.01%
2021-02-09 0 13.94 13.92 13.94 13.70 14.10 4,380,239 60,954,494 13.916 10.96 10.94 10.96 10.77 11.08 5,571,701 10.940 -0.29%
2021-02-08 0 13.98 13.96 13.98 13.88 14.50 6,494,116 91,325,487 14.063 10.99 10.97 10.99 10.91 11.40 8,260,570 11.056 -2.51%
2021-02-05 0 14.34 14.34 14.36 14.02 14.50 5,620,577 80,285,420 14.284 11.27 11.27 11.29 11.02 11.40 7,149,421 11.230 1.41%
2021-02-04 0 14.14 14.14 14.16 14.04 14.60 10,276,952 146,478,255 14.253 11.12 11.12 11.13 11.04 11.48 13,072,369 11.205 -0.84%
2021-02-03 0 14.26 14.26 14.30 14.04 14.46 6,903,447 98,591,055 14.281 11.21 11.21 11.24 11.04 11.37 8,781,242 11.227 -0.42%
2021-02-02 0 14.32 14.30 14.32 13.86 14.36 16,331,753 231,303,163 14.163 11.26 11.24 11.26 10.90 11.29 20,774,126 11.134 3.92%
2021-02-01 0 13.78 13.76 13.78 13.46 14.00 11,196,293 154,199,222 13.772 10.83 10.82 10.83 10.58 11.01 14,241,778 10.827 0.29%
2021-01-29 0 13.74 13.74 13.76 13.54 14.50 33,563,362 463,405,526 13.807 10.80 10.80 10.82 10.64 11.40 42,692,877 10.854 -3.78%
2021-01-28 0 14.28 14.28 14.30 14.20 14.82 15,173,351 218,760,611 14.417 11.23 11.23 11.24 11.16 11.65 19,300,629 11.334 -5.31%
2021-01-27 0 15.08 15.06 15.08 14.88 15.36 6,495,738 97,914,666 15.074 11.86 11.84 11.86 11.70 12.08 8,262,633 11.850 0.13%
2021-01-26 0 15.06 15.04 15.06 14.94 15.54 12,310,662 186,441,093 15.145 11.84 11.82 11.84 11.75 12.22 15,659,265 11.906 -3.59%
2021-01-25 0 15.62 15.62 15.64 15.26 15.78 10,525,627 163,859,974 15.568 12.28 12.28 12.30 12.00 12.41 13,388,685 12.239 1.30%
2021-01-22 0 15.42 15.42 15.46 15.28 16.26 17,931,535 279,000,345 15.559 12.12 12.12 12.15 12.01 12.78 22,809,062 12.232 -5.05%
2021-01-21 0 16.24 16.24 16.26 16.12 16.76 14,600,955 238,486,445 16.334 12.77 12.77 12.78 12.67 13.18 18,572,537 12.841 -1.93%
2021-01-20 0 16.56 16.54 16.56 16.20 16.98 17,012,420 279,763,354 16.445 13.02 13.00 13.02 12.74 13.35 21,639,940 12.928 -1.08%
2021-01-19 0 16.74 16.70 16.74 15.96 17.08 33,179,738 550,762,415 16.599 13.16 13.13 13.16 12.55 13.43 42,204,904 13.050 5.82%
2021-01-18 0 15.82 15.80 15.82 15.50 16.10 18,859,041 297,903,438 15.796 12.44 12.42 12.44 12.19 12.66 23,988,858 12.418 -1.49%
2021-01-15 0 16.06 16.04 16.06 15.08 16.10 31,519,059 498,686,756 15.822 12.63 12.61 12.63 11.86 12.66 40,092,506 12.438 5.66%
2021-01-14 0 15.20 15.18 15.20 14.86 15.32 16,360,119 246,507,260 15.068 11.95 11.93 11.95 11.68 12.04 20,810,208 11.845 0.13%
2021-01-13 0 15.18 15.16 15.18 15.00 15.82 24,220,496 370,562,741 15.300 11.93 11.92 11.93 11.79 12.44 30,808,673 12.028 -2.19%
2021-01-12 0 15.52 15.52 15.54 13.98 15.66 44,661,424 673,615,330 15.083 12.20 12.20 12.22 10.99 12.31 56,809,704 11.857 11.02%
2021-01-11 0 13.98 13.96 13.98 13.88 14.34 11,421,996 160,816,185 14.080 10.99 10.97 10.99 10.91 11.27 14,528,874 11.069 -1.55%
2021-01-08 0 14.20 14.18 14.20 13.94 14.48 16,360,726 232,547,677 14.214 11.16 11.15 11.16 10.96 11.38 20,810,980 11.174 0.71%
2021-01-07 0 14.10 14.10 14.12 13.88 14.64 15,967,828 226,770,730 14.202 11.08 11.08 11.10 10.91 11.51 20,311,210 11.165 0.57%
2021-01-06 0 14.02 14.00 14.02 13.60 14.10 12,663,421 174,874,952 13.809 11.02 11.01 11.02 10.69 11.08 16,107,977 10.856 1.01%
2021-01-05 0 13.88 13.86 13.88 13.72 14.10 20,340,949 283,142,323 13.920 10.91 10.90 10.91 10.79 11.08 25,873,857 10.943 -1.00%
2021-01-04 0 14.02 14.02 14.06 13.32 14.12 27,243,800 376,266,626 13.811 11.02 11.02 11.05 10.47 11.10 34,654,341 10.858 0.29%
2020-12-31 0 13.98 13.96 13.98 13.72 14.04 7,308,055 101,575,364 13.899 10.99 10.97 10.99 10.79 11.04 9,295,907 10.927 1.30%
2020-12-30 0 13.80 13.78 13.80 13.56 13.86 12,172,624 166,456,832 13.675 10.85 10.83 10.85 10.66 10.90 15,483,679 10.750 0.00%
2020-12-29 0 13.80 13.78 13.80 13.68 14.38 15,181,064 210,971,684 13.897 10.85 10.83 10.85 10.75 11.30 19,310,440 10.925 -2.13%
2020-12-28 0 14.10 14.10 14.12 13.82 14.28 12,755,600 180,372,194 14.141 11.08 11.08 11.10 10.86 11.23 16,225,230 11.117 2.03%
2020-12-24 0 13.82 13.82 13.84 13.68 14.10 4,362,748 60,558,272 13.881 10.86 10.86 10.88 10.75 11.08 5,549,452 10.912 1.02%
2020-12-23 0 13.68 13.68 13.72 13.56 13.84 6,370,776 87,184,337 13.685 10.75 10.75 10.79 10.66 10.88 8,103,680 10.759 -1.01%
2020-12-22 0 13.82 13.80 13.82 13.68 14.12 11,162,319 154,776,380 13.866 10.86 10.85 10.86 10.75 11.10 14,198,563 10.901 -2.12%
2020-12-21 0 14.12 14.10 14.12 14.02 14.38 8,739,221 123,801,856 14.166 11.10 11.08 11.10 11.02 11.30 11,116,362 11.137 -1.26%
2020-12-18 0 14.30 14.28 14.30 14.10 14.50 9,574,946 136,423,504 14.248 11.24 11.23 11.24 11.08 11.40 12,179,411 11.201 -0.56%
2020-12-17 0 14.38 14.38 14.40 14.08 14.54 8,305,769 118,559,866 14.274 11.30 11.30 11.32 11.07 11.43 10,565,007 11.222 -0.14%
2020-12-16 0 14.40 14.36 14.40 14.14 14.58 11,857,629 170,578,399 14.386 11.32 11.29 11.32 11.12 11.46 15,083,003 11.309 1.69%
2020-12-15 0 14.16 14.14 14.16 13.72 14.26 12,542,470 175,185,011 13.967 11.13 11.12 11.13 10.79 11.21 15,954,126 10.981 -0.70%
2020-12-14 0 14.26 14.24 14.26 14.04 14.38 11,829,400 167,834,884 14.188 11.21 11.19 11.21 11.04 11.30 15,047,095 11.154 0.99%
2020-12-11 0 14.12 14.12 14.14 13.94 14.24 9,185,973 129,133,277 14.058 11.10 11.10 11.12 10.96 11.19 11,684,634 11.052 0.14%
2020-12-10 0 14.10 14.08 14.10 13.92 14.34 16,580,000 234,575,522 14.148 11.08 11.07 11.08 10.94 11.27 21,089,898 11.123 -0.56%
2020-12-09 0 14.18 14.16 14.18 13.74 14.38 19,636,160 278,937,551 14.205 11.15 11.13 11.15 10.80 11.30 24,977,359 11.168 2.90%
2020-12-08 0 13.78 13.76 13.78 13.56 13.90 21,600,741 297,792,106 13.786 10.83 10.82 10.83 10.66 10.93 27,476,323 10.838 1.47%
2020-12-07 0 13.58 13.56 13.58 13.28 13.80 35,281,307 473,627,977 13.424 10.68 10.66 10.68 10.44 10.85 44,878,117 10.554 -2.16%
2020-12-04 0 13.88 13.82 13.88 13.62 14.14 52,112,770 720,126,947 13.819 10.91 10.86 10.91 10.71 11.12 66,287,878 10.864 -1.84%
2020-12-03 0 14.14 14.14 14.16 13.98 14.46 30,319,342 428,101,978 14.120 11.12 11.12 11.13 10.99 11.37 38,566,456 11.100 -1.81%
2020-12-02 0 14.40 14.38 14.40 14.34 14.92 26,785,457 389,050,875 14.525 11.32 11.30 11.32 11.27 11.73 34,071,325 11.419 -2.44%
2020-12-01 0 14.76 14.76 14.78 13.76 14.94 46,388,242 674,997,394 14.551 11.60 11.60 11.62 10.82 11.75 59,006,231 11.439 7.74%
2020-11-30 0 13.70 13.68 13.70 13.60 14.98 42,855,974 607,519,042 14.176 10.77 10.75 10.77 10.69 11.78 54,513,156 11.144 -4.20%
2020-11-27 0 14.30 14.28 14.30 13.52 14.32 44,543,627 624,372,094 14.017 11.24 11.23 11.24 10.63 11.26 56,659,865 11.020 5.61%
2020-11-26 0 13.54 13.52 13.54 13.22 13.56 14,270,401 191,977,077 13.453 10.64 10.63 10.64 10.39 10.66 18,152,069 10.576 1.96%
2020-11-25 0 13.28 13.26 13.28 12.96 13.66 22,282,500 299,378,464 13.436 10.44 10.42 10.44 10.19 10.74 28,343,526 10.562 3.59%
2020-11-24 0 12.82 12.82 12.84 12.78 13.08 12,115,027 156,843,710 12.946 10.08 10.08 10.09 10.05 10.28 15,410,415 10.178 -0.77%
2020-11-23 0 12.92 12.90 12.92 12.30 13.02 27,307,114 347,038,047 12.709 10.16 10.14 10.16 9.670 10.24 34,734,877 9.9911 1.73%
2020-11-20 0 12.70 12.68 12.70 12.38 13.00 18,746,700 236,202,710 12.600 9.984 9.968 9.984 9.733 10.22 23,845,959 9.9054 -1.85%
2020-11-19 0 12.94 12.94 13.00 12.90 13.16 14,050,200 183,170,721 13.037 10.17 10.17 10.22 10.14 10.35 17,871,972 10.249 -1.52%
2020-11-18 0 13.14 13.12 13.14 12.98 13.26 8,304,000 108,852,404 13.108 10.33 10.31 10.33 10.20 10.42 10,562,757 10.305 1.08%
2020-11-17 0 13.00 12.98 13.00 12.76 13.22 23,346,920 305,430,382 13.082 10.22 10.20 10.22 10.03 10.39 29,697,477 10.285 2.20%
2020-11-16 0 12.72 12.70 12.72 12.42 12.78 9,462,622 119,647,020 12.644 10.000 9.984 10.000 9.764 10.05 12,036,534 9.9403 2.75%
2020-11-13 0 12.38 12.36 12.38 12.28 12.76 24,303,162 300,781,359 12.376 9.733 9.717 9.733 9.654 10.03 30,913,825 9.7297 -3.13%
2020-11-12 0 12.78 12.74 12.78 12.40 13.34 22,663,400 286,986,688 12.663 10.05 10.02 10.05 9.748 10.49 28,828,034 9.9551 -4.20%
2020-11-11 0 13.34 13.34 13.36 12.88 13.38 19,464,211 257,477,969 13.228 10.49 10.49 10.50 10.13 10.52 24,758,639 10.400 3.09%
2020-11-10 0 12.94 12.94 12.96 12.80 13.26 25,809,779 335,847,074 13.012 10.17 10.17 10.19 10.06 10.42 32,830,254 10.230 3.35%
2020-11-09 0 12.52 12.50 12.52 12.40 12.78 10,930,945 137,301,792 12.561 9.843 9.827 9.843 9.748 10.05 13,904,253 9.8748 0.00%
2020-11-06 0 12.52 12.50 12.52 12.42 12.64 7,779,316 97,373,501 12.517 9.843 9.827 9.843 9.764 9.937 9,895,355 9.8403 0.16%
2020-11-05 0 12.50 12.48 12.50 12.20 12.52 10,642,408 131,718,114 12.377 9.827 9.811 9.827 9.591 9.843 13,537,232 9.7301 3.14%
2020-11-04 0 12.12 12.10 12.12 12.10 12.44 7,043,711 86,097,428 12.223 9.528 9.513 9.528 9.513 9.780 8,959,659 9.6095 -1.30%
2020-11-03 0 12.28 12.26 12.28 11.90 12.40 13,583,905 166,393,313 12.249 9.654 9.638 9.654 9.355 9.748 17,278,840 9.6299 3.72%
2020-11-02 0 11.84 11.84 11.88 11.72 11.98 8,830,522 104,600,873 11.845 9.308 9.308 9.340 9.214 9.418 11,232,498 9.3123 1.54%
2020-10-30 0 11.66 11.66 11.68 11.58 11.94 12,810,782 149,755,312 11.690 9.167 9.167 9.182 9.104 9.387 16,295,422 9.1900 -1.52%
2020-10-29 0 11.84 11.84 11.86 11.72 11.90 13,192,901 155,693,627 11.801 9.308 9.308 9.324 9.214 9.355 16,781,480 9.2777 -1.00%
2020-10-28 0 11.96 11.96 11.98 11.90 12.16 12,172,084 145,644,462 11.965 9.402 9.402 9.418 9.355 9.560 15,482,992 9.4067 -1.64%
2020-10-27 0 12.16 12.14 12.16 12.00 12.40 15,968,636 194,145,606 12.158 9.560 9.544 9.560 9.434 9.748 20,312,238 9.5581 -3.80%
2020-10-23 0 12.64 12.64 12.66 11.76 12.76 30,323,364 377,561,867 12.451 9.937 9.937 9.953 9.245 10.03 38,571,572 9.7886 8.03%
2020-10-22 0 11.70 11.70 11.74 11.54 12.02 49,071,800 572,377,081 11.664 9.198 9.198 9.229 9.072 9.450 62,419,739 9.1698 -1.68%
2020-10-21 0 11.90 11.88 11.90 11.82 12.10 9,565,104 114,212,716 11.941 9.355 9.340 9.355 9.292 9.513 12,166,892 9.3872 -0.34%
2020-10-20 0 11.94 11.92 11.94 11.90 12.08 12,039,369 143,740,166 11.939 9.387 9.371 9.387 9.355 9.497 15,314,178 9.3861 -0.67%
2020-10-19 0 12.02 12.02 12.04 12.02 12.56 13,451,842 165,801,310 12.326 9.450 9.450 9.465 9.450 9.874 17,110,855 9.6898 -0.50%
2020-10-16 0 12.08 12.08 12.10 11.76 12.36 15,270,287 185,114,063 12.123 9.497 9.497 9.513 9.245 9.717 19,423,932 9.5302 2.55%
2020-10-15 0 11.78 11.76 11.78 11.72 11.98 9,056,961 107,657,760 11.887 9.261 9.245 9.261 9.214 9.418 11,520,530 9.3449 0.34%
2020-10-14 0 11.74 11.74 11.76 11.74 12.14 11,076,547 130,888,586 11.817 9.229 9.229 9.245 9.229 9.544 14,089,460 9.2898 -2.33%
2020-10-12 0 12.02 12.00 12.02 11.90 12.28 12,213,406 148,012,503 12.119 9.450 9.434 9.450 9.355 9.654 15,535,554 9.5273 1.18%
2020-10-09 0 11.88 11.86 11.88 11.80 12.02 9,738,674 116,039,408 11.915 9.340 9.324 9.340 9.277 9.450 12,387,675 9.3673 -0.34%
2020-10-08 0 11.92 11.92 11.94 11.84 12.04 2,664,976 31,734,290 11.908 9.371 9.371 9.387 9.308 9.465 3,389,872 9.3615 -0.17%
2020-10-07 0 11.94 11.94 11.96 11.80 12.04 3,956,680 47,322,381 11.960 9.387 9.387 9.402 9.277 9.465 5,032,930 9.4026 -0.33%
2020-10-06 0 11.98 11.98 12.00 11.88 12.12 5,041,042 60,433,101 11.988 9.418 9.418 9.434 9.340 9.528 6,412,247 9.4246 0.00%
2020-10-05 0 11.98 11.96 11.98 11.74 12.02 5,454,953 65,151,342 11.944 9.418 9.402 9.418 9.229 9.450 6,938,746 9.3895 1.70%
2020-09-30 0 11.78 11.78 11.80 11.64 12.04 6,287,600 74,637,981 11.871 9.261 9.261 9.277 9.151 9.465 7,997,880 9.3322 0.34%
2020-09-29 0 11.74 11.74 11.76 11.72 11.94 3,976,600 46,914,894 11.798 9.229 9.229 9.245 9.214 9.387 5,058,268 9.2749 0.17%
2020-09-28 0 11.72 11.70 11.72 11.54 11.78 12,241,200 143,220,200 11.700 9.214 9.198 9.214 9.072 9.261 15,570,909 9.1979 1.21%
2020-09-25 0 11.58 11.58 11.64 11.48 11.72 11,049,600 128,277,565 11.609 9.104 9.104 9.151 9.025 9.214 14,055,183 9.1267 0.35%
2020-09-24 0 11.54 11.52 11.54 11.46 11.70 19,890,704 230,349,111 11.581 9.072 9.057 9.072 9.009 9.198 25,301,141 9.1043 -1.87%
2020-09-23 0 11.76 11.76 11.82 11.58 11.96 29,798,800 348,257,270 11.687 9.245 9.245 9.292 9.104 9.402 37,904,322 9.1878 -1.51%
2020-09-22 0 11.94 11.94 11.96 11.86 12.18 8,227,396 98,605,657 11.985 9.387 9.387 9.402 9.324 9.575 10,465,316 9.4221 -1.00%
2020-09-21 0 12.06 12.06 12.08 12.06 13.14 42,242,941 537,219,139 12.717 9.481 9.481 9.497 9.481 10.33 53,733,373 9.9979 -5.78%
2020-09-18 0 12.80 12.78 12.80 12.06 12.94 23,862,653 302,100,416 12.660 10.06 10.05 10.06 9.481 10.17 30,353,494 9.9527 6.49%
2020-09-17 0 12.02 12.02 12.04 11.90 12.16 10,733,473 128,301,971 11.953 9.450 9.450 9.465 9.355 9.560 13,653,067 9.3973 -0.66%
2020-09-16 0 12.10 12.10 12.12 12.00 12.20 9,270,600 111,793,385 12.059 9.513 9.513 9.528 9.434 9.591 11,792,281 9.4802 0.00%
2020-09-15 0 12.10 12.10 12.12 12.04 12.20 7,002,755 84,963,924 12.133 9.513 9.513 9.528 9.465 9.591 8,907,563 9.5384 -0.17%
2020-09-14 0 12.12 12.10 12.12 12.04 12.34 8,195,400 99,661,786 12.161 9.528 9.513 9.528 9.465 9.701 10,424,617 9.5602 0.00%
2020-09-11 0 12.12 12.10 12.12 11.98 12.26 8,101,209 98,406,772 12.147 9.528 9.513 9.528 9.418 9.638 10,304,805 9.5496 0.00%
2020-09-10 0 12.12 12.10 12.12 12.06 12.38 7,719,400 93,944,300 12.170 9.528 9.513 9.528 9.481 9.733 9,819,141 9.5675 -1.30%
2020-09-09 0 12.28 12.28 12.30 12.10 12.40 9,757,704 119,616,266 12.259 9.654 9.654 9.670 9.513 9.748 12,411,881 9.6372 -1.44%
2020-09-08 0 12.46 12.40 12.46 12.18 12.52 13,929,624 172,542,814 12.387 9.796 9.748 9.796 9.575 9.843 17,718,598 9.7379 1.96%
2020-09-07 0 12.22 12.20 12.22 12.06 12.44 6,947,363 85,141,860 12.255 9.607 9.591 9.607 9.481 9.780 8,837,104 9.6346 0.16%
2020-09-04 0 12.20 12.20 12.26 11.76 12.28 18,532,641 221,995,784 11.979 9.591 9.591 9.638 9.245 9.654 23,573,674 9.4171 0.49%
2020-09-03 0 12.14 12.14 12.18 12.14 12.48 11,360,710 138,997,422 12.235 9.544 9.544 9.575 9.544 9.811 14,450,918 9.6186 -1.30%
2020-09-02 0 12.30 12.30 12.32 12.20 12.52 12,071,741 148,432,459 12.296 9.670 9.670 9.685 9.591 9.843 15,355,355 9.6665 -1.60%
2020-09-01 0 12.50 12.46 12.50 12.30 12.62 10,174,961 126,386,612 12.421 9.827 9.796 9.827 9.670 9.921 12,942,635 9.7651 1.46%
2020-08-31 0 12.32 12.32 12.34 12.30 12.90 16,360,573 205,675,653 12.571 9.685 9.685 9.701 9.670 10.14 20,810,785 9.8831 -2.22%
2020-08-28 0 12.60 12.58 12.60 12.48 12.94 20,833,320 263,788,210 12.662 9.906 9.890 9.906 9.811 10.17 26,500,157 9.9542 -0.16%
2020-08-27 0 12.62 12.60 12.62 12.52 13.08 20,412,412 259,258,963 12.701 9.921 9.906 9.921 9.843 10.28 25,964,758 9.9850 -2.92%
2020-08-26 0 13.00 12.98 13.00 12.98 13.68 24,163,164 319,291,256 13.214 10.22 10.20 10.22 10.20 10.75 30,735,746 10.388 -3.70%
2020-08-25 0 13.50 13.50 13.52 13.36 14.58 26,878,600 367,704,716 13.680 10.61 10.61 10.63 10.50 11.46 34,189,803 10.755 -5.99%
2020-08-24 0 14.36 14.30 14.36 14.24 14.52 2,912,946 41,846,200 14.366 11.29 11.24 11.29 11.19 11.42 3,705,292 11.294 -0.14%
2020-08-21 0 14.38 14.36 14.38 14.30 14.60 3,596,675 51,940,939 14.441 11.30 11.29 11.30 11.24 11.48 4,575,001 11.353 0.84%
2020-08-20 0 14.26 14.26 14.28 14.04 14.58 6,099,759 86,762,235 14.224 11.21 11.21 11.23 11.04 11.46 7,758,944 11.182 -1.79%
2020-08-19 0 14.52 14.52 14.56 14.44 14.98 4,159,360 60,601,576 14.570 11.42 11.42 11.45 11.35 11.78 5,290,741 11.454 -2.68%
2020-08-18 0 14.92 14.90 14.92 14.70 15.18 7,082,800 105,408,724 14.882 11.73 11.71 11.73 11.56 11.93 9,009,381 11.700 0.40%
2020-08-17 0 14.86 14.86 14.90 14.14 15.36 22,800,326 341,034,555 14.957 11.68 11.68 11.71 11.12 12.08 29,002,205 11.759 5.24%
2020-08-14 0 14.12 14.10 14.12 13.92 14.40 5,527,134 78,349,582 14.175 11.10 11.08 11.10 10.94 11.32 7,030,561 11.144 -0.42%
2020-08-13 0 14.18 14.16 14.18 14.04 14.38 3,724,179 52,764,563 14.168 11.15 11.13 11.15 11.04 11.30 4,737,187 11.138 -0.14%
2020-08-12 0 14.20 14.20 14.22 13.86 14.28 5,990,630 84,529,210 14.110 11.16 11.16 11.18 10.90 11.23 7,620,131 11.093 1.28%
2020-08-11 0 14.02 14.00 14.02 13.84 14.38 7,693,933 109,140,400 14.185 11.02 11.01 11.02 10.88 11.30 9,786,747 11.152 1.59%
2020-08-10 0 13.80 13.80 13.86 13.42 13.98 6,269,410 86,574,417 13.809 10.85 10.85 10.90 10.55 10.99 7,974,742 10.856 0.44%
2020-08-07 0 13.74 13.66 13.74 13.36 13.86 8,638,236 117,588,847 13.613 10.80 10.74 10.80 10.50 10.90 10,987,908 10.702 -0.43%
2020-08-06 0 13.80 13.80 13.82 13.56 14.14 9,730,156 134,028,652 13.775 10.85 10.85 10.86 10.66 11.12 12,376,840 10.829 -1.29%
2020-08-05 0 13.98 13.96 13.98 13.80 14.22 6,025,301 84,147,262 13.966 10.99 10.97 10.99 10.85 11.18 7,664,233 10.979 -0.29%
2020-08-04 0 14.02 14.00 14.02 13.28 14.50 26,173,000 362,666,559 13.857 11.02 11.01 11.02 10.44 11.40 33,292,274 10.893 1.15%
2020-08-03 0 13.86 13.86 13.88 13.50 13.94 10,511,784 144,236,964 13.721 10.90 10.90 10.91 10.61 10.96 13,371,077 10.787 0.87%
2020-07-31 0 13.74 13.74 13.78 13.66 14.10 7,002,670 96,770,478 13.819 10.80 10.80 10.83 10.74 11.08 8,907,455 10.864 -0.43%
2020-07-30 0 13.80 13.80 13.82 13.74 14.14 7,009,540 97,613,050 13.926 10.85 10.85 10.86 10.80 11.12 8,916,193 10.948 -1.00%
2020-07-29 0 13.94 13.94 13.98 13.68 14.16 7,837,200 109,434,213 13.963 10.96 10.96 10.99 10.75 11.13 9,968,984 10.977 0.72%
2020-07-28 0 13.84 13.84 13.86 13.68 14.10 10,769,471 149,033,822 13.839 10.88 10.88 10.90 10.75 11.08 13,698,857 10.879 0.73%
2020-07-27 0 13.74 13.74 13.76 13.70 14.30 13,216,702 183,058,849 13.851 10.80 10.80 10.82 10.77 11.24 16,811,755 10.889 -2.00%
2020-07-24 0 14.02 13.96 14.02 13.78 14.52 15,331,200 214,339,514 13.981 11.02 10.97 11.02 10.83 11.42 19,501,414 10.991 -2.77%
2020-07-23 0 14.42 14.42 14.50 14.12 14.58 9,037,059 129,588,600 14.340 11.34 11.34 11.40 11.10 11.46 11,495,214 11.273 1.12%
2020-07-22 0 14.26 14.24 14.26 14.24 14.98 8,552,319 124,449,724 14.552 11.21 11.19 11.21 11.19 11.78 10,878,621 11.440 -2.86%
2020-07-21 0 14.68 14.68 14.70 14.48 15.24 9,456,623 139,212,435 14.721 11.54 11.54 11.56 11.38 11.98 12,028,903 11.573 -1.21%
2020-07-20 0 14.86 14.84 14.86 14.18 15.12 13,046,828 192,865,474 14.783 11.68 11.67 11.68 11.15 11.89 16,595,674 11.621 5.24%
2020-07-17 0 14.12 14.10 14.14 14.04 14.56 10,928,690 155,250,248 14.206 11.10 11.08 11.12 11.04 11.45 13,901,385 11.168 -1.94%
2020-07-16 0 14.40 14.40 14.42 14.22 15.02 14,624,331 212,212,087 14.511 11.32 11.32 11.34 11.18 11.81 18,602,271 11.408 -2.31%
2020-07-15 0 14.74 14.72 14.74 14.40 15.34 13,272,995 195,062,778 14.696 11.59 11.57 11.59 11.32 12.06 16,883,360 11.554 -0.54%
2020-07-14 0 14.82 14.82 14.88 14.72 15.30 20,797,000 310,416,532 14.926 11.65 11.65 11.70 11.57 12.03 26,453,958 11.734 -3.77%
2020-07-13 0 15.40 15.40 15.42 15.28 15.88 12,609,987 196,410,850 15.576 12.11 12.11 12.12 12.01 12.48 16,040,009 12.245 -0.26%
2020-07-10 0 15.44 15.42 15.44 15.06 15.96 18,321,447 282,893,352 15.441 12.14 12.12 12.14 11.84 12.55 23,305,033 12.139 -3.50%
2020-07-09 0 16.00 16.00 16.10 15.92 16.78 21,033,852 341,255,918 16.224 12.58 12.58 12.66 12.52 13.19 26,755,235 12.755 -1.84%
2020-07-08 0 16.30 16.28 16.30 15.44 16.56 26,524,448 425,678,218 16.049 12.81 12.80 12.81 12.14 13.02 33,739,319 12.617 5.57%
2020-07-07 0 15.44 15.44 15.46 15.32 17.26 49,696,349 796,121,972 16.020 12.14 12.14 12.15 12.04 13.57 63,214,171 12.594 -3.02%
2020-07-06 0 16.22 16.20 16.22 14.02 16.32 45,698,558 704,787,221 15.423 12.52 12.50 12.52 10.82 12.59 59,224,342 11.900 17.37%
2020-07-03 0 13.82 13.82 13.86 13.54 14.40 29,651,155 413,017,771 13.929 10.66 10.66 10.69 10.45 11.11 38,427,255 10.748 2.67%
2020-07-02 0 13.46 13.46 13.48 12.36 13.54 35,207,623 459,338,065 13.047 10.39 10.39 10.40 9.537 10.45 45,628,317 10.067 8.37%
2020-06-30 0 12.42 12.38 12.42 12.06 12.46 12,952,983 159,789,004 12.336 9.583 9.553 9.583 9.306 9.614 16,786,786 9.5187 2.99%
2020-06-29 0 12.06 12.06 12.08 11.90 12.38 24,085,528 288,646,026 11.984 9.306 9.306 9.321 9.182 9.553 31,214,323 9.2472 -1.15%
2020-06-26 0 12.20 12.20 12.22 12.16 12.40 5,780,283 70,868,709 12.260 9.414 9.414 9.429 9.383 9.568 7,491,122 9.4604 -2.09%
2020-06-24 0 12.46 12.42 12.46 12.38 12.76 4,080,508 51,095,155 12.522 9.614 9.583 9.614 9.553 9.846 5,288,250 9.6620 -0.95%
2020-06-23 0 12.58 12.58 12.60 12.18 12.64 6,049,045 75,645,325 12.505 9.707 9.707 9.722 9.398 9.753 7,839,431 9.6493 0.32%
2020-06-22 0 12.54 12.54 12.56 12.50 12.94 17,941,578 226,426,757 12.620 9.676 9.676 9.692 9.645 9.985 23,251,897 9.7380 -2.34%
2020-06-19 0 12.84 12.80 12.84 12.52 13.00 14,883,815 190,748,413 12.816 9.908 9.877 9.908 9.661 10.03 19,289,102 9.8889 0.47%
2020-06-18 0 12.78 12.76 12.78 12.30 12.84 11,162,419 141,950,825 12.717 9.861 9.846 9.861 9.491 9.908 14,466,253 9.8125 1.59%
2020-06-17 0 12.58 12.58 12.60 12.10 12.62 12,521,355 155,549,545 12.423 9.707 9.707 9.722 9.337 9.738 16,227,405 9.5856 2.44%
2020-06-16 0 12.28 12.28 12.30 11.94 12.42 17,476,408 213,990,007 12.245 9.475 9.475 9.491 9.213 9.583 22,649,046 9.4481 4.42%
2020-06-15 0 11.76 11.76 11.78 11.70 12.16 15,049,229 178,379,431 11.853 9.074 9.074 9.090 9.028 9.383 19,503,475 9.1460 -3.29%
2020-06-12 0 12.16 12.14 12.16 11.90 12.28 14,432,678 174,512,694 12.091 9.383 9.367 9.383 9.182 9.475 18,704,438 9.3300 -0.82%
2020-06-11 0 12.26 12.26 12.28 12.20 13.04 29,426,821 365,396,873 12.417 9.460 9.460 9.475 9.414 10.06 38,136,523 9.5813 -5.55%
2020-06-10 0 12.98 12.96 12.98 12.64 13.22 19,989,068 257,279,502 12.871 10.02 10.00 10.02 9.753 10.20 25,905,399 9.9315 -0.76%
2020-06-09 0 13.08 13.06 13.08 12.88 13.14 27,179,047 355,024,125 13.062 10.09 10.08 10.09 9.938 10.14 35,223,456 10.079 1.87%
2020-06-08 0 12.84 12.76 12.84 12.54 12.90 23,989,912 306,415,667 12.773 9.908 9.846 9.908 9.676 9.954 31,090,407 9.8556 2.72%
2020-06-05 0 12.50 12.48 12.50 12.02 12.52 30,253,794 372,859,981 12.324 9.645 9.630 9.645 9.275 9.661 39,208,262 9.5097 3.31%
2020-06-04 0 12.10 12.08 12.10 12.02 12.56 18,875,035 229,561,415 12.162 9.337 9.321 9.337 9.275 9.692 24,461,637 9.3845 -1.47%
2020-06-03 0 12.28 12.28 12.30 12.28 12.50 14,743,220 182,013,978 12.346 9.475 9.475 9.491 9.475 9.645 19,106,894 9.5261 0.66%
2020-06-02 0 12.20 12.18 12.20 12.00 12.26 14,317,420 174,085,876 12.159 9.414 9.398 9.414 9.259 9.460 18,555,066 9.3821 1.67%
2020-06-01 0 12.00 11.98 12.00 11.70 12.04 16,774,784 200,508,690 11.953 9.259 9.244 9.259 9.028 9.290 21,739,757 9.2231 4.35%
2020-05-29 0 11.50 11.48 11.50 11.44 11.78 16,365,155 189,157,686 11.559 8.874 8.858 8.874 8.827 9.090 21,208,887 8.9188 -1.71%
2020-05-28 0 11.70 11.68 11.70 11.62 12.08 14,197,000 167,697,140 11.812 9.028 9.012 9.028 8.966 9.321 18,399,005 9.1145 -2.01%
2020-05-27 0 11.94 11.92 11.94 11.80 12.16 8,685,231 103,844,486 11.956 9.213 9.198 9.213 9.105 9.383 11,255,871 9.2258 -0.33%
2020-05-26 0 11.98 11.98 12.00 11.82 12.08 11,103,900 132,924,536 11.971 9.244 9.244 9.259 9.121 9.321 14,390,414 9.2370 2.04%
2020-05-25 0 11.74 11.72 11.74 11.50 11.84 5,991,400 70,073,410 11.696 9.059 9.043 9.059 8.874 9.136 7,764,725 9.0246 0.34%
2020-05-22 0 11.70 11.66 11.70 11.60 12.50 19,580,640 233,272,930 11.913 9.028 8.997 9.028 8.951 9.645 25,376,086 9.1926 -6.85%
2020-05-21 0 12.56 12.54 12.56 12.54 12.90 8,183,279 103,451,275 12.642 9.692 9.676 9.692 9.676 9.954 10,605,352 9.7546 -2.03%
2020-05-20 0 12.82 12.80 12.82 12.76 13.06 4,819,100 61,906,073 12.846 9.892 9.877 9.892 9.846 10.08 6,245,449 9.9122 -0.77%
2020-05-19 0 12.92 12.92 12.94 12.50 13.08 22,171,316 286,693,946 12.931 9.969 9.969 9.985 9.645 10.09 28,733,546 9.9777 5.04%
2020-05-18 0 12.30 12.30 12.34 12.22 12.48 8,476,695 104,588,452 12.338 9.491 9.491 9.522 9.429 9.630 10,985,613 9.5205 -1.44%
2020-05-15 0 12.48 12.40 12.48 11.98 12.48 9,200,400 112,197,326 12.195 9.630 9.568 9.630 9.244 9.630 11,923,519 9.4097 2.30%
2020-05-14 0 12.20 12.20 12.22 12.12 12.30 11,667,021 142,257,807 12.193 9.414 9.414 9.429 9.352 9.491 15,120,207 9.4085 -1.29%
2020-05-13 0 12.36 12.36 12.38 12.32 12.56 7,649,745 95,028,298 12.422 9.537 9.537 9.553 9.506 9.692 9,913,904 9.5854 -1.28%
2020-05-12 0 12.52 12.52 12.54 12.44 12.80 5,893,482 73,877,317 12.535 9.661 9.661 9.676 9.599 9.877 7,637,825 9.6726 -2.80%
2020-05-11 0 12.88 12.88 12.90 12.76 13.12 4,538,949 58,856,445 12.967 9.938 9.938 9.954 9.846 10.12 5,882,380 10.006 0.94%
2020-05-08 0 12.76 12.76 12.78 12.62 12.84 3,790,738 48,338,232 12.752 9.846 9.846 9.861 9.738 9.908 4,912,714 9.8394 1.27%
2020-05-07 0 12.60 12.60 12.62 12.52 12.68 3,705,760 46,600,420 12.575 9.722 9.722 9.738 9.661 9.784 4,802,585 9.7032 -0.16%
2020-05-06 0 12.62 12.62 12.66 12.44 12.76 5,752,999 72,690,935 12.635 9.738 9.738 9.769 9.599 9.846 7,455,762 9.7496 1.61%
2020-05-05 0 12.42 12.42 12.44 12.24 12.44 3,384,950 41,845,124 12.362 9.583 9.583 9.599 9.445 9.599 4,386,822 9.5388 1.80%
2020-05-04 0 12.20 12.18 12.20 12.14 12.56 15,125,741 185,334,504 12.253 9.414 9.398 9.414 9.367 9.692 19,602,633 9.4546 -6.58%
2020-04-29 0 13.06 13.06 13.08 12.96 13.32 5,943,523 77,776,596 13.086 10.08 10.08 10.09 10.00 10.28 7,702,677 10.097 1.08%
2020-04-28 0 12.92 12.92 12.94 12.40 12.94 5,042,409 64,635,283 12.818 9.969 9.969 9.985 9.568 9.985 6,534,853 9.8909 2.70%
2020-04-27 0 12.58 12.56 12.58 12.20 12.72 12,285,505 154,041,980 12.539 9.707 9.692 9.707 9.414 9.815 15,921,748 9.6749 3.45%
2020-04-24 0 12.16 12.16 12.20 12.12 12.28 4,948,086 60,311,901 12.189 9.383 9.383 9.414 9.352 9.475 6,412,612 9.4052 -1.30%
2020-04-23 0 12.32 12.30 12.32 12.16 12.48 7,774,338 95,794,682 12.322 9.506 9.491 9.506 9.383 9.630 10,075,374 9.5078 0.65%
2020-04-22 0 12.24 12.24 12.26 12.08 12.36 15,535,047 189,238,604 12.181 9.445 9.445 9.460 9.321 9.537 20,133,085 9.3994 -1.29%
2020-04-21 0 12.40 12.38 12.40 12.32 12.96 8,651,801 107,878,403 12.469 9.568 9.553 9.568 9.506 10.00 11,212,547 9.6212 -3.73%
2020-04-20 0 12.88 12.88 12.90 12.84 13.14 5,331,400 69,197,254 12.979 9.938 9.938 9.954 9.908 10.14 6,909,379 10.015 -1.68%
2020-04-17 0 13.10 13.08 13.10 12.70 13.16 13,192,336 171,736,304 13.018 10.11 10.09 10.11 9.800 10.15 17,096,982 10.045 4.97%
2020-04-16 0 12.48 12.48 12.52 12.46 12.76 8,384,782 105,068,469 12.531 9.630 9.630 9.661 9.614 9.846 10,866,496 9.6690 -2.19%
2020-04-15 0 12.76 12.74 12.76 12.70 13.14 10,808,612 138,927,138 12.853 9.846 9.830 9.846 9.800 10.14 14,007,727 9.9179 -1.54%
2020-04-14 0 12.96 12.94 12.96 12.64 13.10 10,974,400 142,273,375 12.964 10.00 9.985 10.00 9.753 10.11 14,222,585 10.003 1.89%
2020-04-09 0 12.72 12.72 12.74 12.60 12.80 7,281,748 92,386,564 12.687 9.815 9.815 9.830 9.722 9.877 9,436,988 9.7898 1.76%
2020-04-08 0 12.50 12.50 12.52 12.44 12.92 10,909,968 137,763,485 12.627 9.645 9.645 9.661 9.599 9.969 14,139,082 9.7435 -3.40%
2020-04-07 0 12.94 12.92 12.94 12.42 12.98 14,993,734 191,339,757 12.761 9.985 9.969 9.985 9.583 10.02 19,431,555 9.8469 2.37%
2020-04-06 0 12.64 12.62 12.64 12.20 12.70 6,063,390 75,817,667 12.504 9.753 9.738 9.753 9.414 9.800 7,858,022 9.6484 1.94%
2020-04-03 0 12.40 12.40 12.42 12.26 12.76 5,300,947 65,756,110 12.405 9.568 9.568 9.583 9.460 9.846 6,869,913 9.5716 -2.36%
2020-04-02 0 12.70 12.68 12.70 12.30 12.78 3,999,521 50,446,601 12.613 9.800 9.784 9.800 9.491 9.861 5,183,293 9.7325 0.79%
2020-04-01 0 12.60 12.58 12.60 12.50 13.14 12,149,777 155,507,785 12.799 9.722 9.707 9.722 9.645 10.14 15,745,848 9.8761 -0.79%
2020-03-31 0 12.70 12.68 12.70 12.52 13.04 14,622,161 186,788,899 12.774 9.800 9.784 9.800 9.661 10.06 18,950,004 9.8569 2.58%
2020-03-30 0 12.38 12.32 12.38 11.86 12.44 12,174,563 148,810,618 12.223 9.553 9.506 9.553 9.151 9.599 15,777,970 9.4315 0.32%
2020-03-27 0 12.34 12.32 12.34 12.22 13.50 23,065,310 291,986,056 12.659 9.522 9.506 9.522 9.429 10.42 29,892,142 9.7680 -4.93%
2020-03-26 0 12.98 12.94 12.98 12.60 13.20 10,094,091 130,708,355 12.949 10.02 9.985 10.02 9.722 10.19 13,081,723 9.9917 0.15%
2020-03-25 0 12.96 12.96 12.98 12.54 13.02 13,925,173 179,012,290 12.855 10.00 10.00 10.02 9.676 10.05 18,046,723 9.9194 6.40%
2020-03-24 0 12.18 12.16 12.18 11.62 12.28 26,064,845 314,264,590 12.057 9.398 9.383 9.398 8.966 9.475 33,779,475 9.3034 6.10%
2020-03-23 0 11.48 11.48 11.50 11.14 11.76 21,481,903 245,962,542 11.450 8.858 8.858 8.874 8.596 9.074 27,840,081 8.8348 -3.37%
2020-03-20 0 11.88 11.86 11.88 11.28 11.88 21,317,270 248,238,786 11.645 9.167 9.151 9.167 8.704 9.167 27,626,720 8.9855 4.76%
2020-03-19 0 11.34 11.34 11.36 11.12 12.08 32,224,273 371,452,081 11.527 8.750 8.750 8.766 8.580 9.321 41,761,960 8.8945 -5.81%
2020-03-18 0 12.04 12.04 12.06 11.90 13.56 25,095,257 316,136,998 12.597 9.290 9.290 9.306 9.182 10.46 32,522,910 9.7204 -8.93%
2020-03-17 0 13.22 13.22 13.30 12.50 13.52 39,349,919 516,063,469 13.115 10.20 10.20 10.26 9.645 10.43 50,996,643 10.120 2.48%
2020-03-16 0 12.90 12.88 12.90 12.64 13.58 23,597,085 307,055,034 13.012 9.954 9.938 9.954 9.753 10.48 30,581,311 10.041 -6.66%
2020-03-13 0 13.82 13.82 13.86 12.60 14.08 36,315,596 487,829,822 13.433 10.66 10.66 10.69 9.722 10.86 47,064,226 10.365 -2.95%
2020-03-12 0 14.24 14.24 14.26 13.66 14.40 35,389,967 494,359,448 13.969 10.99 10.99 11.00 10.54 11.11 45,864,631 10.779 -1.79%
2020-03-11 0 14.50 14.50 14.52 14.46 14.90 11,770,792 172,383,923 14.645 11.19 11.19 11.20 11.16 11.50 15,254,692 11.300 -1.76%
2020-03-10 0 14.76 14.74 14.76 14.58 15.24 18,487,638 274,882,920 14.868 11.39 11.37 11.39 11.25 11.76 23,959,579 11.473 -0.81%
2020-03-09 0 14.88 14.88 14.90 14.80 15.48 16,660,345 250,940,674 15.062 11.48 11.48 11.50 11.42 11.94 21,591,446 11.622 -6.30%
2020-03-06 0 15.88 15.88 15.90 15.80 16.14 9,011,625 143,457,168 15.919 12.25 12.25 12.27 12.19 12.45 11,678,871 12.283 -2.70%
2020-03-05 0 16.32 16.32 16.34 15.84 16.52 11,829,100 192,149,388 16.244 12.59 12.59 12.61 12.22 12.75 15,330,258 12.534 3.42%
2020-03-04 0 15.78 15.78 15.84 15.66 16.00 8,036,520 127,181,754 15.825 12.18 12.18 12.22 12.08 12.35 10,415,156 12.211 -0.50%
2020-03-03 0 15.86 15.86 15.92 15.82 16.50 10,194,000 163,845,452 16.073 12.24 12.24 12.28 12.21 12.73 13,211,203 12.402 -1.86%
2020-03-02 0 16.16 16.16 16.18 15.90 16.26 9,103,594 146,682,753 16.113 12.47 12.47 12.48 12.27 12.55 11,798,061 12.433 1.51%
2020-02-28 0 15.92 15.90 15.92 15.82 16.22 14,705,167 235,053,006 15.984 12.28 12.27 12.28 12.21 12.52 19,057,578 12.334 -3.40%
2020-02-27 0 16.48 16.48 16.52 16.22 16.58 4,609,061 75,540,957 16.390 12.72 12.72 12.75 12.52 12.79 5,973,243 12.647 0.61%
2020-02-26 0 16.38 16.38 16.44 16.04 16.60 8,211,299 133,639,005 16.275 12.64 12.64 12.69 12.38 12.81 10,641,666 12.558 -0.61%
2020-02-25 0 16.48 16.46 16.48 16.30 16.62 8,608,230 141,718,732 16.463 12.72 12.70 12.72 12.58 12.82 11,156,080 12.703 -0.96%
2020-02-24 0 16.64 16.64 16.66 16.64 17.00 10,783,881 180,491,492 16.737 12.84 12.84 12.86 12.84 13.12 13,975,676 12.915 -2.69%
2020-02-21 0 17.10 17.10 17.12 17.10 17.30 10,539,800 180,895,496 17.163 13.19 13.19 13.21 13.19 13.35 13,659,353 13.243 -1.50%
2020-02-20 0 17.36 17.36 17.38 17.08 17.48 12,400,850 213,980,106 17.255 13.40 13.40 13.41 13.18 13.49 16,071,233 13.314 1.05%
2020-02-19 0 17.18 17.18 17.20 17.02 17.32 5,260,200 90,458,016 17.197 13.26 13.26 13.27 13.13 13.36 6,817,105 13.269 0.47%
2020-02-18 0 17.10 17.10 17.12 17.06 17.24 6,338,567 108,543,464 17.124 13.19 13.19 13.21 13.16 13.30 8,214,646 13.213 -1.27%
2020-02-17 0 17.32 17.32 17.34 17.12 17.38 11,149,042 192,896,658 17.302 13.36 13.36 13.38 13.21 13.41 14,448,917 13.350 1.29%
2020-02-14 0 17.10 17.10 17.12 17.00 17.30 9,628,012 165,296,313 17.168 13.19 13.19 13.21 13.12 13.35 12,477,695 13.247 -0.23%
2020-02-13 0 17.14 17.12 17.14 17.04 17.38 8,905,045 152,598,470 17.136 13.23 13.21 13.23 13.15 13.41 11,540,746 13.223 -1.27%
2020-02-12 0 17.36 17.36 17.38 17.08 17.42 10,211,047 176,475,205 17.283 13.40 13.40 13.41 13.18 13.44 13,233,296 13.336 0.93%
2020-02-11 0 17.20 17.18 17.20 17.12 17.38 7,376,389 127,112,493 17.232 13.27 13.26 13.27 13.21 13.41 9,559,640 13.297 0.82%
2020-02-10 0 17.06 17.06 17.10 16.94 17.20 7,375,897 126,055,211 17.090 13.16 13.16 13.19 13.07 13.27 9,559,003 13.187 -0.93%
2020-02-07 0 17.22 17.22 17.24 17.00 17.50 10,417,889 179,002,444 17.182 13.29 13.29 13.30 13.12 13.50 13,501,359 13.258 -1.71%
2020-02-06 0 17.52 17.52 17.54 17.06 17.84 14,743,418 256,750,344 17.415 13.52 13.52 13.53 13.16 13.77 19,107,151 13.437 3.18%
2020-02-05 0 16.98 16.98 17.00 16.92 17.56 8,557,378 146,480,520 17.117 13.10 13.10 13.12 13.06 13.55 11,090,177 13.208 -0.12%
2020-02-04 0 17.00 17.00 17.02 16.42 17.30 10,164,373 173,665,356 17.086 13.12 13.12 13.13 12.67 13.35 13,172,807 13.184 2.53%
2020-02-03 0 16.58 16.58 16.60 16.20 16.80 14,923,936 247,836,559 16.607 12.79 12.79 12.81 12.50 12.96 19,341,098 12.814 1.22%
2020-01-31 0 16.38 16.36 16.42 16.36 16.96 5,956,928 98,359,502 16.512 12.64 12.62 12.67 12.62 13.09 7,720,050 12.741 -1.56%
2020-01-30 0 16.64 16.62 16.64 16.58 17.28 9,467,800 158,745,169 16.767 12.84 12.82 12.84 12.79 13.33 12,270,064 12.938 -3.26%
2020-01-29 0 17.20 17.18 17.20 17.14 17.50 11,300,652 194,847,650 17.242 13.27 13.26 13.27 13.23 13.50 14,645,400 13.304 -5.08%
2020-01-24 0 18.12 18.12 18.14 17.84 18.28 3,031,800 54,712,408 18.046 13.98 13.98 14.00 13.77 14.11 3,929,147 13.925 0.67%
2020-01-23 0 18.00 17.98 18.00 17.92 18.60 8,871,156 160,444,453 18.086 13.89 13.87 13.89 13.83 14.35 11,496,826 13.956 -3.64%
2020-01-22 0 18.68 18.68 18.70 18.36 18.76 7,079,022 131,852,426 18.626 14.41 14.41 14.43 14.17 14.48 9,174,259 14.372 0.21%
2020-01-21 0 18.64 18.62 18.64 18.64 19.62 19,107,200 361,062,526 18.897 14.38 14.37 14.38 14.38 15.14 24,762,518 14.581 -5.19%
2020-01-20 0 19.66 19.66 19.68 19.66 20.20 8,462,725 168,583,737 19.921 15.17 15.17 15.19 15.17 15.59 10,967,508 15.371 -0.71%
2020-01-17 0 19.80 19.80 19.82 19.38 19.82 6,399,041 125,502,804 19.613 15.28 15.28 15.29 14.95 15.29 8,293,019 15.134 2.17%
2020-01-16 0 19.38 19.36 19.38 19.28 19.66 10,120,894 196,637,592 19.429 14.95 14.94 14.95 14.88 15.17 13,116,460 14.992 -0.62%
2020-01-15 0 19.50 19.50 19.52 19.46 19.96 11,553,549 226,333,719 19.590 15.05 15.05 15.06 15.02 15.40 14,973,149 15.116 -1.71%
2020-01-14 0 19.84 19.82 19.84 19.74 20.30 8,346,480 166,219,468 19.915 15.31 15.29 15.31 15.23 15.66 10,816,857 15.367 -1.05%
2020-01-13 0 20.05 20.00 20.05 19.90 20.20 7,822,621 156,718,211 20.034 15.47 15.43 15.47 15.36 15.59 10,137,947 15.459 0.96%
2020-01-10 0 19.86 19.86 19.88 19.70 19.96 5,602,200 111,073,738 19.827 15.32 15.32 15.34 15.20 15.40 7,260,330 15.299 -0.10%
2020-01-09 0 19.88 19.86 19.88 19.72 19.96 4,987,638 98,895,935 19.828 15.34 15.32 15.34 15.22 15.40 6,463,871 15.300 2.16%
2020-01-08 0 19.46 19.46 19.48 19.40 19.98 9,475,347 185,976,301 19.627 15.02 15.02 15.03 14.97 15.42 12,279,845 15.145 -3.42%
2020-01-07 0 20.15 20.10 20.15 20.00 20.50 7,498,092 151,515,515 20.207 15.55 15.51 15.55 15.43 15.82 9,717,365 15.592 0.25%
2020-01-06 0 20.10 20.10 20.15 19.96 20.65 8,429,469 170,182,024 20.189 15.51 15.51 15.55 15.40 15.93 10,924,409 15.578 -1.47%
2020-01-03 0 20.40 20.35 20.40 20.35 21.00 12,774,817 264,252,331 20.685 15.74 15.70 15.74 15.70 16.20 16,555,886 15.961 0.99%
2020-01-02 0 20.20 20.15 20.20 19.44 20.30 11,762,022 235,112,874 19.989 15.59 15.55 15.59 15.00 15.66 15,243,326 15.424 4.55%
2019-12-31 0 19.32 19.30 19.32 19.22 19.50 2,992,562 57,738,386 19.294 14.91 14.89 14.91 14.83 15.05 3,878,296 14.888 -1.02%
2019-12-30 0 19.52 19.52 19.54 19.26 19.64 8,467,878 165,021,992 19.488 15.06 15.06 15.08 14.86 15.15 10,974,187 15.037 1.04%
2019-12-27 0 19.32 19.32 19.34 19.02 19.42 7,488,966 144,278,486 19.265 14.91 14.91 14.92 14.68 14.98 9,705,538 14.866 1.58%
2019-12-24 0 19.02 19.02 19.04 18.98 19.14 1,788,400 34,031,548 19.029 14.68 14.68 14.69 14.65 14.77 2,317,728 14.683 -0.11%
2019-12-23 0 19.04 19.02 19.04 18.92 19.38 5,102,966 97,223,104 19.052 14.69 14.68 14.69 14.60 14.95 6,613,333 14.701 -1.24%
2019-12-20 0 19.28 19.26 19.28 19.12 19.48 3,604,509 69,433,240 19.263 14.88 14.86 14.88 14.75 15.03 4,671,366 14.864 -0.10%
2019-12-19 0 19.30 19.28 19.30 19.12 19.58 6,986,506 134,760,802 19.289 14.89 14.88 14.89 14.75 15.11 9,054,361 14.884 -1.43%
2019-12-18 0 19.58 19.56 19.58 19.44 19.98 6,611,858 130,093,708 19.676 15.11 15.09 15.11 15.00 15.42 8,568,825 15.182 -1.11%
2019-12-17 0 19.80 19.80 19.82 19.26 19.98 10,118,638 199,064,984 19.673 15.28 15.28 15.29 14.86 15.42 13,113,536 15.180 2.17%
2019-12-16 0 19.38 19.38 19.40 19.22 19.58 4,312,524 83,635,460 19.394 14.95 14.95 14.97 14.83 15.11 5,588,938 14.964 -0.72%
2019-12-13 0 19.52 19.52 19.54 19.24 19.60 7,050,656 136,960,581 19.425 15.06 15.06 15.08 14.85 15.12 9,137,498 14.989 2.74%
2019-12-12 0 19.00 18.98 19.00 18.94 19.28 4,128,492 78,896,312 19.110 14.66 14.65 14.66 14.61 14.88 5,350,436 14.746 0.53%
2019-12-11 0 18.90 18.90 18.94 18.58 19.06 4,957,089 93,778,008 18.918 14.58 14.58 14.61 14.34 14.71 6,424,280 14.597 1.39%
2019-12-10 0 18.64 18.64 18.66 18.08 18.90 10,033,831 187,081,779 18.645 14.38 14.38 14.40 13.95 14.58 13,003,628 14.387 1.86%
2019-12-09 0 18.30 18.30 18.32 18.14 18.42 6,845,324 125,003,132 18.261 14.12 14.12 14.14 14.00 14.21 8,871,392 14.091 -0.44%
2019-12-06 0 18.38 18.38 18.42 18.10 18.50 7,509,674 137,437,470 18.301 14.18 14.18 14.21 13.97 14.27 9,732,375 14.122 0.44%
2019-12-05 0 18.30 18.30 18.34 18.10 18.42 6,854,668 125,112,689 18.252 14.12 14.12 14.15 13.97 14.21 8,883,501 14.084 1.67%
2019-12-04 0 18.00 17.98 18.00 17.94 18.22 4,440,084 80,025,394 18.023 13.89 13.87 13.89 13.84 14.06 5,754,253 13.907 -1.32%
2019-12-03 0 18.24 18.24 18.26 17.82 18.54 4,203,630 76,773,991 18.264 14.07 14.07 14.09 13.75 14.31 5,447,813 14.093 1.33%
2019-12-02 0 18.00 18.00 18.02 17.98 18.26 4,666,600 84,274,474 18.059 13.89 13.89 13.90 13.87 14.09 6,047,813 13.935 -0.55%
2019-11-29 0 18.10 18.04 18.10 17.96 18.36 6,300,282 113,842,565 18.069 13.97 13.92 13.97 13.86 14.17 8,165,029 13.943 -1.84%
2019-11-28 0 18.44 18.42 18.44 18.36 18.72 4,290,078 79,048,290 18.426 14.23 14.21 14.23 14.17 14.44 5,559,848 14.218 -0.86%
2019-11-27 0 18.60 18.60 18.62 18.52 18.74 2,028,627 37,787,300 18.627 14.35 14.35 14.37 14.29 14.46 2,629,057 14.373 -0.32%
2019-11-26 0 18.66 18.64 18.66 18.58 18.94 7,333,460 136,948,675 18.674 14.40 14.38 14.40 14.34 14.61 9,504,005 14.410 -0.53%
2019-11-25 0 18.76 18.74 18.76 18.56 18.88 3,630,004 67,995,798 18.732 14.48 14.46 14.48 14.32 14.57 4,704,407 14.454 0.54%
2019-11-22 0 18.66 18.64 18.66 18.56 18.90 2,370,920 44,266,157 18.670 14.40 14.38 14.40 14.32 14.58 3,072,661 14.406 0.11%
2019-11-21 0 18.64 18.64 18.66 18.42 18.72 4,774,411 88,848,510 18.609 14.38 14.38 14.40 14.21 14.44 6,187,533 14.359 -1.38%
2019-11-20 0 18.90 18.88 18.90 18.80 19.30 6,823,416 129,882,699 19.035 14.58 14.57 14.58 14.51 14.89 8,842,999 14.688 -1.56%
2019-11-19 0 19.20 19.20 19.22 18.54 19.34 7,965,579 152,374,319 19.129 14.82 14.82 14.83 14.31 14.92 10,323,218 14.760 2.56%
2019-11-18 0 18.72 18.72 18.74 18.38 18.86 3,772,163 70,618,539 18.721 14.44 14.44 14.46 14.18 14.55 4,888,642 14.445 1.41%
2019-11-15 0 18.46 18.46 18.50 18.30 18.60 5,875,842 108,582,739 18.480 14.24 14.24 14.27 14.12 14.35 7,614,964 14.259 0.33%
2019-11-14 0 18.40 18.38 18.40 18.28 18.66 7,038,253 129,566,741 18.409 14.20 14.18 14.20 14.11 14.40 9,121,424 14.205 -1.08%
2019-11-13 0 18.60 18.58 18.60 18.52 18.88 7,343,384 136,707,454 18.616 14.35 14.34 14.35 14.29 14.57 9,516,867 14.365 -2.52%
2019-11-12 0 19.08 19.08 19.10 18.88 19.20 3,850,275 73,350,456 19.051 14.72 14.72 14.74 14.57 14.82 4,989,873 14.700 0.32%
2019-11-11 0 19.02 19.02 19.04 18.90 19.40 7,780,394 148,959,210 19.145 14.68 14.68 14.69 14.58 14.97 10,083,222 14.773 -3.06%
2019-11-08 0 19.62 19.62 19.64 19.20 20.10 11,514,624 227,264,877 19.737 15.14 15.14 15.15 14.82 15.51 14,922,703 15.229 1.03%
2019-11-07 0 19.42 19.42 19.44 19.02 19.52 5,098,462 98,463,310 19.312 14.98 14.98 15.00 14.68 15.06 6,607,496 14.902 0.52%
2019-11-06 0 19.32 19.30 19.32 19.18 19.60 6,427,732 124,247,834 19.330 14.91 14.89 14.91 14.80 15.12 8,330,202 14.915 -1.02%
2019-11-05 0 19.52 19.52 19.54 19.28 19.70 10,815,264 211,380,789 19.545 15.06 15.06 15.08 14.88 15.20 14,016,348 15.081 0.21%
2019-11-04 0 19.48 19.48 19.52 18.64 19.60 17,185,023 332,053,377 19.322 15.03 15.03 15.06 14.38 15.12 22,271,418 14.909 5.53%
2019-11-01 0 18.46 18.46 18.48 17.62 18.60 9,272,074 169,148,115 18.243 14.24 14.24 14.26 13.60 14.35 12,016,407 14.076 4.29%
2019-10-31 0 17.70 17.68 17.70 17.64 17.98 5,775,300 102,560,864 17.759 13.66 13.64 13.66 13.61 13.87 7,484,664 13.703 -0.11%
2019-10-30 0 17.72 17.72 17.74 17.70 18.10 5,747,887 102,213,570 17.783 13.67 13.67 13.69 13.66 13.97 7,449,137 13.722 -1.12%
2019-10-29 0 17.92 17.92 17.94 17.82 18.22 5,061,912 90,983,025 17.974 13.83 13.83 13.84 13.75 14.06 6,560,128 13.869 -0.78%
2019-10-28 0 18.06 18.04 18.06 17.88 18.18 3,941,500 71,158,522 18.054 13.94 13.92 13.94 13.80 14.03 5,108,099 13.931 0.67%
2019-10-25 0 17.94 17.94 17.96 17.56 18.08 5,472,000 97,706,858 17.856 13.84 13.84 13.86 13.55 13.95 7,091,594 13.778 0.22%
2019-10-24 0 17.90 17.88 17.90 17.82 18.20 6,674,186 119,522,550 17.908 13.81 13.80 13.81 13.75 14.04 8,649,601 13.818 -0.56%
2019-10-23 0 18.00 17.98 18.00 17.94 18.24 6,166,667 111,160,481 18.026 13.89 13.87 13.89 13.84 14.07 7,991,867 13.909 -0.33%
2019-10-22 0 18.06 18.04 18.06 17.98 18.38 3,380,199 61,376,817 18.158 13.94 13.92 13.94 13.87 14.18 4,380,665 14.011 0.11%
2019-10-21 0 18.04 18.04 18.06 17.74 18.24 9,601,925 172,794,892 17.996 13.92 13.92 13.94 13.69 14.07 12,443,887 13.886 1.23%
2019-10-18 0 17.82 17.80 17.82 17.72 18.30 5,941,670 107,023,516 18.012 13.75 13.73 13.75 13.67 14.12 7,700,276 13.899 -1.44%
2019-10-17 0 18.08 18.08 18.12 17.88 18.24 6,178,400 111,916,132 18.114 13.95 13.95 13.98 13.80 14.07 8,007,073 13.977 1.12%
2019-10-16 0 17.88 17.86 17.88 17.78 18.24 6,869,400 123,447,900 17.971 13.80 13.78 13.80 13.72 14.07 8,902,594 13.867 0.34%
2019-10-15 0 17.82 17.82 17.84 17.64 17.98 5,164,875 91,978,106 17.808 13.75 13.75 13.77 13.61 13.87 6,693,566 13.741 -0.67%
2019-10-14 0 17.94 17.94 17.96 17.94 18.34 7,999,700 144,724,499 18.091 13.84 13.84 13.86 13.84 14.15 10,367,438 13.960 0.45%
2019-10-11 0 17.86 17.86 17.88 17.38 18.00 8,754,650 155,724,572 17.788 13.78 13.78 13.80 13.41 13.89 11,345,837 13.725 3.96%
2019-10-10 0 17.18 17.18 17.20 16.98 17.32 5,493,476 94,238,231 17.155 13.26 13.26 13.27 13.10 13.36 7,119,426 13.237 0.94%
2019-10-09 0 17.02 17.02 17.04 16.98 17.28 7,090,391 121,108,413 17.081 13.13 13.13 13.15 13.10 13.33 9,188,993 13.180 -1.39%
2019-10-08 0 17.26 17.24 17.26 17.24 17.68 5,705,830 99,457,000 17.431 13.32 13.30 13.32 13.30 13.64 7,394,632 13.450 0.58%
2019-10-04 0 17.16 17.16 17.18 16.96 17.48 3,765,830 64,813,144 17.211 13.24 13.24 13.26 13.09 13.49 4,880,434 13.280 -0.58%
2019-10-03 0 17.26 17.26 17.28 16.94 17.32 4,344,700 74,434,311 17.132 13.32 13.32 13.33 13.07 13.36 5,630,637 13.220 -0.35%
2019-10-02 0 17.32 17.30 17.32 17.16 17.40 3,653,200 63,117,683 17.277 13.36 13.35 13.36 13.24 13.43 4,734,468 13.332 -1.03%
2019-09-30 0 17.50 17.48 17.50 17.28 17.56 3,640,100 63,555,370 17.460 13.50 13.49 13.50 13.33 13.55 4,717,491 13.472 -0.46%
2019-09-27 0 17.58 17.56 17.58 17.46 17.64 1,918,502 33,658,984 17.544 13.57 13.55 13.57 13.47 13.61 2,486,337 13.538 -0.79%
2019-09-26 0 17.72 17.70 17.72 17.58 17.92 7,049,283 124,785,367 17.702 13.67 13.66 13.67 13.57 13.83 9,135,718 13.659 -0.23%
2019-09-25 0 17.76 17.74 17.76 17.66 17.96 5,767,105 102,291,735 17.737 13.70 13.69 13.70 13.63 13.86 7,474,043 13.686 -0.78%
2019-09-24 0 17.90 17.90 17.92 17.74 18.16 8,146,400 145,685,754 17.883 13.81 13.81 13.83 13.69 14.01 10,557,558 13.799 -0.67%
2019-09-23 0 18.02 18.00 18.02 17.90 18.28 8,791,435 158,181,952 17.993 13.90 13.89 13.90 13.81 14.11 11,393,509 13.884 -0.77%
2019-09-20 0 18.16 18.16 18.20 18.12 18.40 6,944,079 126,398,063 18.202 14.01 14.01 14.04 13.98 14.20 8,999,376 14.045 -0.11%
2019-09-19 0 18.18 18.16 18.18 17.84 18.52 8,089,618 146,503,138 18.110 14.03 14.01 14.03 13.77 14.29 10,483,970 13.974 -1.62%
2019-09-18 0 18.48 18.46 18.48 18.12 18.52 6,917,104 127,045,906 18.367 14.26 14.24 14.26 13.98 14.29 8,964,417 14.172 1.76%
2019-09-17 0 18.16 18.14 18.16 18.02 18.70 9,753,800 177,539,733 18.202 14.01 14.00 14.01 13.90 14.43 12,640,714 14.045 -2.47%
2019-09-16 0 18.62 18.60 18.62 18.46 18.90 10,438,152 194,763,239 18.659 14.37 14.35 14.37 14.24 14.58 13,527,619 14.397 -1.69%
2019-09-13 0 18.94 18.92 18.94 18.58 19.00 6,640,900 125,174,271 18.849 14.61 14.60 14.61 14.34 14.66 8,606,463 14.544 0.11%
2019-09-12 0 18.92 18.92 18.94 18.86 19.18 5,727,042 108,567,189 18.957 14.60 14.60 14.61 14.55 14.80 7,422,122 14.628 -0.21%
2019-09-11 0 18.96 18.96 18.98 18.52 19.10 12,196,671 231,209,160 18.957 14.63 14.63 14.65 14.29 14.74 15,806,622 14.627 2.71%
2019-09-10 0 18.46 18.46 18.48 18.38 18.80 13,882,226 256,779,913 18.497 14.24 14.24 14.26 14.18 14.51 17,991,064 14.273 -0.97%
2019-09-09 0 18.64 18.62 18.64 18.54 18.90 9,550,339 178,407,556 18.681 14.38 14.37 14.38 14.31 14.58 12,377,033 14.414 0.00%
2019-09-06 0 18.64 18.64 18.66 18.52 18.98 40,621,538 759,577,301 18.699 14.38 14.38 14.40 14.29 14.65 52,644,634 14.428 0.22%
2019-09-05 0 18.60 18.58 18.60 18.04 19.00 27,651,000 517,144,558 18.703 14.35 14.34 14.35 13.92 14.66 35,835,097 14.431 2.76%
2019-09-04 0 18.10 18.10 18.12 17.42 18.18 17,353,490 309,694,873 17.846 13.97 13.97 13.98 13.44 14.03 22,489,747 13.770 3.67%
2019-09-03 0 17.46 17.44 17.46 17.36 17.86 8,940,088 156,427,381 17.497 13.47 13.46 13.47 13.40 13.78 11,586,160 13.501 -0.68%
2019-09-02 0 17.58 17.58 17.60 17.44 17.68 8,237,309 144,587,091 17.553 13.57 13.57 13.58 13.46 13.64 10,675,374 13.544 -0.45%
2019-08-30 0 17.66 17.62 17.66 17.30 17.82 14,869,237 260,412,065 17.513 13.63 13.60 13.63 13.35 13.75 19,270,209 13.514 1.73%
2019-08-29 0 17.36 17.34 17.36 17.20 18.34 25,120,642 442,089,780 17.599 13.40 13.38 13.40 13.27 14.15 32,555,808 13.579 -4.82%
2019-08-28 0 18.24 18.24 18.28 18.12 18.54 10,658,400 195,598,640 18.352 14.07 14.07 14.11 13.98 14.31 13,813,056 14.160 -0.87%
2019-08-27 0 18.40 18.40 18.42 18.32 18.78 18,569,982 343,447,319 18.495 14.20 14.20 14.21 14.14 14.49 24,066,295 14.271 -1.18%
2019-08-26 0 18.62 18.62 18.64 18.32 18.72 10,853,358 201,104,916 18.529 14.37 14.37 14.38 14.14 14.44 14,065,717 14.298 -2.51%
2019-08-23 0 19.10 19.10 19.12 18.94 19.36 6,732,577 129,055,724 19.169 14.74 14.74 14.75 14.61 14.94 8,725,274 14.791 0.63%
2019-08-22 0 18.98 18.98 19.00 18.90 19.18 9,675,400 184,150,906 19.033 14.65 14.65 14.66 14.58 14.80 12,539,109 14.686 -0.11%
2019-08-21 0 19.00 18.98 19.00 18.88 19.24 14,829,978 281,988,914 19.015 14.66 14.65 14.66 14.57 14.85 19,219,330 14.672 -0.63%
2019-08-20 0 19.12 19.12 19.16 19.04 19.52 7,951,295 153,065,238 19.250 14.75 14.75 14.78 14.69 15.06 10,304,706 14.854 -1.65%
2019-08-19 0 19.44 19.44 19.48 19.20 19.76 8,625,400 168,408,341 19.525 15.00 15.00 15.03 14.82 15.25 11,178,332 15.066 2.21%
2019-08-16 0 19.02 19.02 19.04 18.56 19.40 8,486,292 162,450,606 19.143 14.68 14.68 14.69 14.32 14.97 10,998,051 14.771 2.26%
2019-08-15 0 18.60 18.60 18.62 18.32 18.78 12,606,416 233,098,281 18.490 14.35 14.35 14.37 14.14 14.49 16,337,642 14.268 -0.64%
2019-08-14 0 18.72 18.72 18.74 18.72 19.08 10,024,510 189,592,380 18.913 14.44 14.44 14.46 14.44 14.72 12,991,548 14.594 1.41%
2019-08-13 0 18.46 18.46 18.50 18.40 18.88 9,843,221 182,791,514 18.570 14.24 14.24 14.27 14.20 14.57 12,756,601 14.329 -2.53%
2019-08-12 0 18.94 18.92 18.94 18.70 19.12 10,363,200 195,794,159 18.893 14.61 14.60 14.61 14.43 14.75 13,430,483 14.578 -0.11%
2019-08-09 0 18.96 18.96 18.98 18.96 19.48 4,772,101 91,140,126 19.099 14.63 14.63 14.65 14.63 15.03 6,184,540 14.737 -1.25%
2019-08-08 0 19.20 19.20 19.22 19.06 19.30 8,752,200 168,088,406 19.205 14.82 14.82 14.83 14.71 14.89 11,342,662 14.819 0.21%
2019-08-07 0 19.16 19.16 19.20 18.92 19.50 8,678,000 166,042,330 19.134 14.78 14.78 14.82 14.60 15.05 11,246,500 14.764 -0.93%
2019-08-06 0 19.34 19.32 19.34 18.70 19.44 21,269,206 404,433,264 19.015 14.92 14.91 14.92 14.43 15.00 27,564,430 14.672 -2.22%
2019-08-05 0 19.78 19.78 19.80 19.62 20.50 11,667,547 231,811,247 19.868 15.26 15.26 15.28 15.14 15.82 15,120,888 15.331 -4.21%
2019-08-02 0 20.65 20.65 20.70 20.60 21.05 8,238,819 171,254,842 20.786 15.93 15.93 15.97 15.90 16.24 10,677,331 16.039 -4.62%
2019-08-01 0 21.65 21.60 21.65 21.40 21.80 7,438,220 160,474,192 21.574 16.71 16.67 16.71 16.51 16.82 9,639,772 16.647 -1.14%
2019-07-31 0 21.90 21.85 21.90 21.70 22.15 4,369,600 95,609,610 21.881 16.90 16.86 16.90 16.74 17.09 5,662,907 16.883 -1.35%
2019-07-30 0 22.20 22.20 22.25 22.00 22.45 7,606,680 168,962,796 22.212 17.13 17.13 17.17 16.98 17.32 9,858,093 17.140 1.37%
2019-07-29 0 21.90 21.85 21.90 21.60 21.95 4,515,262 98,163,814 21.740 16.90 16.86 16.90 16.67 16.94 5,851,682 16.775 0.46%
2019-07-26 0 21.80 21.80 21.85 21.50 22.05 3,966,303 86,756,510 21.873 16.82 16.82 16.86 16.59 17.01 5,140,243 16.878 -0.68%
2019-07-25 0 21.95 21.90 21.95 21.55 22.00 4,227,498 92,217,234 21.814 16.94 16.90 16.94 16.63 16.98 5,478,746 16.832 0.92%
2019-07-24 0 21.75 21.70 21.75 21.60 22.15 4,165,656 91,272,114 21.911 16.78 16.74 16.78 16.67 17.09 5,398,600 16.907 0.69%
2019-07-23 0 21.60 21.55 21.60 21.45 21.80 4,095,291 88,441,365 21.596 16.67 16.63 16.67 16.55 16.82 5,307,408 16.664 -0.46%
2019-07-22 0 21.70 21.65 21.70 21.45 22.15 8,231,378 178,828,170 21.725 16.74 16.71 16.74 16.55 17.09 10,667,688 16.764 -1.14%
2019-07-19 0 21.95 21.95 22.00 21.65 22.10 5,857,280 128,518,678 21.942 16.94 16.94 16.98 16.71 17.05 7,590,908 16.931 1.86%
2019-07-18 0 21.55 21.55 21.60 21.45 21.85 5,071,600 109,621,023 21.615 16.63 16.63 16.67 16.55 16.86 6,572,684 16.678 -0.92%
2019-07-17 0 21.75 21.75 21.80 21.55 21.90 3,231,400 70,293,090 21.753 16.78 16.78 16.82 16.63 16.90 4,187,824 16.785 0.23%
2019-07-16 0 21.70 21.65 21.70 21.60 22.05 4,291,936 93,682,078 21.827 16.74 16.71 16.74 16.67 17.01 5,562,256 16.842 -0.23%
2019-07-15 0 21.75 21.70 21.75 21.35 21.90 3,799,886 82,387,247 21.682 16.78 16.74 16.78 16.47 16.90 4,924,570 16.730 -0.23%
2019-07-12 0 21.80 21.80 21.85 21.80 22.30 7,477,400 164,400,164 21.986 16.82 16.82 16.86 16.82 17.21 9,690,549 16.965 -0.91%
2019-07-11 0 22.00 21.95 22.00 21.45 22.05 12,403,899 270,168,617 21.781 16.98 16.94 16.98 16.55 17.01 16,075,185 16.807 2.33%
2019-07-10 0 21.50 21.50 21.55 21.05 21.70 6,812,825 146,080,163 21.442 16.59 16.59 16.63 16.24 16.74 8,829,274 16.545 2.87%
2019-07-09 0 20.90 20.90 20.95 20.70 21.10 6,496,093 135,565,414 20.869 16.13 16.13 16.17 15.97 16.28 8,418,796 16.103 -0.71%
2019-07-08 0 21.05 21.05 21.10 20.75 21.45 5,707,899 119,754,922 20.981 16.24 16.24 16.28 16.01 16.55 7,397,314 16.189 -2.09%
2019-07-05 0 21.50 21.45 21.50 20.70 21.60 7,409,400 157,963,101 21.319 16.59 16.55 16.59 15.97 16.67 9,602,422 16.450 1.90%
2019-07-04 0 21.10 21.00 21.10 20.70 21.35 7,407,400 155,842,179 21.039 16.28 16.20 16.28 15.97 16.47 9,599,830 16.234 -0.47%
2019-07-03 0 21.20 21.15 21.20 20.95 21.45 5,190,768 109,826,524 21.158 16.36 16.32 16.36 16.17 16.55 6,727,123 16.326 -1.17%
2019-07-02 0 21.45 21.40 21.45 21.30 21.70 8,798,601 188,841,807 21.463 16.55 16.51 16.55 16.44 16.74 11,402,796 16.561 3.13%
2019-06-28 0 20.90 20.90 21.00 20.55 21.30 7,699,923 161,469,056 20.970 16.05 16.05 16.13 15.78 16.36 10,026,909 16.104 -0.95%
2019-06-27 0 21.10 21.10 21.15 20.50 21.25 11,694,335 243,943,590 20.860 16.20 16.20 16.24 15.74 16.32 15,228,468 16.019 3.18%
2019-06-26 0 20.45 20.45 20.50 20.05 20.65 8,553,059 174,200,057 20.367 15.70 15.70 15.74 15.40 15.86 11,137,871 15.640 0.49%
2019-06-25 0 20.35 20.30 20.35 19.96 20.95 8,350,652 168,949,603 20.232 15.63 15.59 15.63 15.33 16.09 10,874,294 15.537 -2.16%
2019-06-24 0 20.80 20.70 20.80 20.55 20.90 6,457,746 133,912,419 20.737 15.97 15.90 15.97 15.78 16.05 8,409,335 15.924 0.48%
2019-06-21 0 20.70 20.65 20.70 20.45 21.40 13,479,936 280,290,982 20.793 15.90 15.86 15.90 15.70 16.43 17,553,694 15.968 -1.90%
2019-06-20 0 21.10 21.10 21.20 20.20 21.30 15,158,400 318,550,323 21.015 16.20 16.20 16.28 15.51 16.36 19,739,405 16.138 3.94%
2019-06-19 0 20.30 20.25 20.30 20.20 20.80 8,618,392 176,184,401 20.443 15.59 15.55 15.59 15.51 15.97 11,222,948 15.699 2.73%
2019-06-18 0 19.76 19.74 19.76 19.40 20.05 5,574,090 110,271,949 19.783 15.17 15.16 15.17 14.90 15.40 7,258,630 15.192 2.28%
2019-06-17 0 19.32 19.32 19.34 19.32 19.86 7,763,288 151,497,767 19.515 14.84 14.84 14.85 14.84 15.25 10,109,424 14.986 -0.62%
2019-06-14 0 19.44 19.42 19.44 19.30 20.00 9,080,380 177,173,525 19.512 14.93 14.91 14.93 14.82 15.36 11,824,553 14.984 -2.02%
2019-06-13 0 19.84 19.84 19.86 19.48 19.96 6,198,248 122,179,768 19.712 15.24 15.24 15.25 14.96 15.33 8,071,414 15.137 -0.80%
2019-06-12 0 20.00 20.00 20.05 19.90 20.35 7,113,892 142,668,668 20.055 15.36 15.36 15.40 15.28 15.63 9,263,774 15.401 -2.20%
2019-06-11 0 20.45 20.45 20.50 19.84 20.70 10,864,975 222,522,908 20.481 15.70 15.70 15.74 15.24 15.90 14,148,468 15.728 2.00%
2019-06-10 0 20.05 20.00 20.05 19.48 20.35 11,559,898 232,406,603 20.105 15.40 15.36 15.40 14.96 15.63 15,053,403 15.439 3.78%
2019-06-06 0 19.32 19.32 19.38 18.86 19.44 9,136,410 176,274,396 19.294 14.84 14.84 14.88 14.48 14.93 11,897,515 14.816 2.55%
2019-06-05 0 18.84 18.84 18.86 18.70 19.48 16,642,600 315,654,818 18.967 14.47 14.47 14.48 14.36 14.96 21,672,144 14.565 -1.05%
2019-06-04 0 19.04 19.04 19.08 19.00 20.05 17,777,326 342,009,531 19.239 14.62 14.62 14.65 14.59 15.40 23,149,794 14.774 -4.80%
2019-06-03 0 20.00 19.96 20.00 19.72 20.45 8,706,200 173,545,950 19.934 15.36 15.33 15.36 15.14 15.70 11,337,292 15.308 -0.74%
2019-05-31 0 20.15 20.10 20.15 20.00 20.45 7,727,145 156,148,899 20.208 15.47 15.44 15.47 15.36 15.70 10,062,358 15.518 0.50%
2019-05-30 0 20.05 20.05 20.10 19.92 20.50 5,824,570 117,351,587 20.148 15.40 15.40 15.44 15.30 15.74 7,584,808 15.472 0.00%
2019-05-29 0 20.05 20.05 20.10 19.42 20.70 9,322,338 188,441,470 20.214 15.40 15.40 15.44 14.91 15.90 12,139,633 15.523 2.19%
2019-05-28 0 19.62 19.62 19.76 19.48 20.20 13,310,799 263,158,357 19.770 15.07 15.07 15.17 14.96 15.51 17,333,442 15.182 0.62%
2019-05-27 0 19.50 19.48 19.50 19.10 19.54 8,063,400 155,919,878 19.337 14.97 14.96 14.97 14.67 15.01 10,500,232 14.849 0.52%
2019-05-24 0 19.40 19.40 19.46 19.10 19.62 4,726,449 91,753,634 19.413 14.90 14.90 14.94 14.67 15.07 6,154,824 14.908 0.83%
2019-05-23 0 19.24 19.16 19.24 19.10 19.58 11,339,221 217,835,379 19.211 14.77 14.71 14.77 14.67 15.04 14,766,036 14.752 -1.94%
2019-05-22 0 19.62 19.60 19.62 19.60 20.10 9,735,719 193,517,762 19.877 15.07 15.05 15.07 15.05 15.44 12,677,941 15.264 0.20%
2019-05-21 0 19.58 19.58 19.60 19.00 19.88 13,046,800 254,395,318 19.499 15.04 15.04 15.05 14.59 15.27 16,989,661 14.974 1.77%
2019-05-20 0 19.24 19.24 19.26 19.02 19.68 13,816,804 265,034,284 19.182 14.77 14.77 14.79 14.61 15.11 17,992,367 14.730 -2.14%
2019-05-17 0 19.66 19.66 19.70 19.66 20.85 15,584,800 311,930,325 20.015 15.10 15.10 15.13 15.10 16.01 20,294,667 15.370 -3.86%
2019-05-16 0 20.45 20.45 20.50 20.45 20.95 7,710,401 158,951,956 20.615 15.70 15.70 15.74 15.70 16.09 10,040,554 15.831 -1.21%
2019-05-15 0 20.70 20.70 20.75 20.55 21.05 7,777,539 161,825,354 20.807 15.90 15.90 15.93 15.78 16.16 10,127,981 15.978 1.22%
2019-05-14 0 20.45 20.45 20.55 20.10 20.85 10,509,494 215,235,584 20.480 15.70 15.70 15.78 15.44 16.01 13,685,558 15.727 -3.76%
2019-05-10 0 21.25 21.25 21.30 20.50 21.50 8,160,162 173,062,673 21.208 16.32 16.32 16.36 15.74 16.51 10,626,237 16.286 2.41%
2019-05-09 0 20.75 20.75 20.80 20.70 21.45 8,578,619 179,095,178 20.877 15.93 15.93 15.97 15.90 16.47 11,171,155 16.032 -3.26%
2019-05-08 0 21.45 21.45 21.50 21.15 21.95 9,278,362 200,208,974 21.578 16.47 16.47 16.51 16.24 16.86 12,082,367 16.570 -1.83%
2019-05-07 0 21.85 21.85 21.90 21.70 22.75 23,053,400 508,664,427 22.065 16.78 16.78 16.82 16.66 17.47 30,020,345 16.944 -2.02%
2019-05-06 0 22.30 22.30 22.35 22.00 23.50 24,125,932 544,264,578 22.559 17.12 17.12 17.16 16.89 18.05 31,417,006 17.324 -8.23%
2019-05-03 0 24.30 24.25 24.30 23.95 24.50 3,129,922 75,845,351 24.232 18.66 18.62 18.66 18.39 18.81 4,075,813 18.609 0.00%
2019-05-02 0 24.30 24.30 24.35 23.60 24.50 4,342,898 105,121,580 24.205 18.66 18.66 18.70 18.12 18.81 5,655,361 18.588 2.10%
2019-04-30 0 23.80 23.80 23.85 23.60 24.10 5,415,618 128,844,308 23.791 18.28 18.28 18.32 18.12 18.51 7,052,267 18.270 -1.04%
2019-04-29 0 24.05 24.05 24.10 23.70 24.35 3,909,442 94,142,943 24.081 18.47 18.47 18.51 18.20 18.70 5,090,911 18.492 -0.41%
2019-04-26 0 24.15 24.10 24.15 23.80 24.40 4,566,216 110,122,966 24.117 18.55 18.51 18.55 18.28 18.74 5,946,168 18.520 1.05%
2019-04-25 0 23.90 23.85 23.90 23.80 24.90 8,323,283 201,598,940 24.221 18.35 18.32 18.35 18.28 19.12 10,838,654 18.600 -3.24%
2019-04-24 0 24.70 24.65 24.70 24.55 25.70 11,962,600 296,710,380 24.803 18.97 18.93 18.97 18.85 19.74 15,577,806 19.047 -2.76%
2019-04-23 0 25.40 25.40 25.45 24.95 25.75 16,978,215 429,737,655 25.311 19.51 19.51 19.54 19.16 19.77 22,109,185 19.437 -1.93%
2019-04-18 0 25.90 25.85 25.90 25.75 26.35 7,585,132 197,444,707 26.030 19.89 19.85 19.89 19.77 20.23 9,877,427 19.989 -0.58%
2019-04-17 0 26.05 26.05 26.10 25.60 26.30 12,516,729 325,401,932 25.997 20.00 20.00 20.04 19.66 20.20 16,299,397 19.964 0.39%
2019-04-16 0 25.95 25.90 25.95 24.70 26.20 16,132,795 412,658,457 25.579 19.93 19.89 19.93 18.97 20.12 21,008,271 19.643 2.37%
2019-04-15 0 25.35 25.30 25.35 25.10 25.90 14,705,810 375,631,392 25.543 19.47 19.43 19.47 19.27 19.89 19,150,038 19.615 2.22%
2019-04-12 0 24.80 24.70 24.80 24.25 24.80 4,926,811 121,324,910 24.625 19.04 18.97 19.04 18.62 19.04 6,415,738 18.911 0.81%
2019-04-11 0 24.60 24.60 24.65 24.40 25.55 9,572,026 236,629,510 24.721 18.89 18.89 18.93 18.74 19.62 12,464,779 18.984 -2.96%
2019-04-10 0 25.35 25.30 25.35 25.15 25.85 9,346,646 237,879,781 25.451 19.47 19.43 19.47 19.31 19.85 12,171,287 19.544 -2.12%
2019-04-09 0 25.90 25.85 25.90 25.65 26.35 10,847,844 282,076,539 26.003 19.89 19.85 19.89 19.70 20.23 14,126,160 19.968 0.58%
2019-04-08 0 25.75 25.65 25.75 25.50 26.20 18,469,178 478,355,777 25.900 19.77 19.70 19.77 19.58 20.12 24,050,730 19.889 2.18%
2019-04-04 0 25.20 25.15 25.20 25.00 25.95 17,987,551 459,322,069 25.536 19.35 19.31 19.35 19.20 19.93 23,423,551 19.609 1.82%
2019-04-03 0 24.75 24.75 24.85 23.85 24.90 15,655,222 383,515,425 24.498 19.01 19.01 19.08 18.32 19.12 20,386,371 18.812 3.13%
2019-04-02 0 24.00 24.00 24.05 23.75 24.45 11,490,177 276,432,717 24.058 18.43 18.43 18.47 18.24 18.78 14,962,612 18.475 1.69%
2019-04-01 0 23.60 23.55 23.60 23.50 24.50 17,585,906 421,455,237 23.966 18.12 18.08 18.12 18.05 18.81 22,900,525 18.404 0.85%
2019-03-29 0 23.40 23.35 23.40 22.30 23.40 23,222,198 535,156,367 23.045 17.97 17.93 17.97 17.12 17.97 30,240,156 17.697 4.23%
2019-03-28 0 22.45 22.40 22.45 22.30 23.00 12,102,909 273,668,048 22.612 17.24 17.20 17.24 17.12 17.66 15,760,517 17.364 -2.81%
2019-03-27 0 23.10 23.10 23.15 22.65 23.25 6,952,021 160,307,600 23.059 17.74 17.74 17.78 17.39 17.85 9,052,984 17.708 1.32%
2019-03-26 0 22.80 22.80 22.85 22.50 23.20 7,520,479 170,586,849 22.683 17.51 17.51 17.55 17.28 17.82 9,793,236 17.419 -0.65%
2019-03-25 0 22.95 22.90 22.95 22.55 23.40 12,034,600 275,449,904 22.888 17.62 17.59 17.62 17.32 17.97 15,671,565 17.576 -2.13%
2019-03-22 0 23.45 23.45 23.50 23.15 24.20 10,124,400 237,245,159 23.433 18.01 18.01 18.05 17.78 18.58 13,184,085 17.995 -1.05%
2019-03-21 0 23.70 23.65 23.70 23.25 24.50 14,542,144 346,755,742 23.845 18.20 18.16 18.20 17.85 18.81 18,936,911 18.311 2.38%
2019-03-20 0 23.15 23.15 23.20 23.05 23.70 7,786,361 181,275,841 23.281 17.78 17.78 17.82 17.70 18.20 10,139,469 17.878 -1.91%
2019-03-19 0 23.60 23.55 23.60 23.40 23.90 4,644,242 109,492,543 23.576 18.12 18.08 18.12 17.97 18.35 6,047,774 18.105 -0.21%
2019-03-18 0 23.65 23.60 23.65 23.05 23.70 9,820,400 229,887,575 23.409 18.16 18.12 18.16 17.70 18.20 12,788,213 17.977 0.85%
2019-03-15 0 23.45 23.45 23.55 23.30 23.80 12,166,436 286,649,122 23.561 18.01 18.01 18.08 17.89 18.28 15,843,243 18.093 0.64%
2019-03-14 0 23.30 23.30 23.35 23.10 23.75 5,415,648 126,230,554 23.308 17.89 17.89 17.93 17.74 18.24 7,052,306 17.899 -0.64%
2019-03-13 0 23.45 23.45 23.50 23.40 24.05 9,075,896 214,546,991 23.639 18.01 18.01 18.05 17.97 18.47 11,818,714 18.153 -1.26%
2019-03-12 0 23.75 23.70 23.75 23.50 24.20 6,278,469 149,698,862 23.843 18.24 18.20 18.24 18.05 18.58 8,175,879 18.310 1.93%
2019-03-11 0 23.30 23.30 23.35 23.00 23.45 11,679,272 271,960,406 23.286 17.89 17.89 17.93 17.66 18.01 15,208,853 17.882 1.30%
2019-03-08 0 23.00 23.00 23.05 23.00 23.90 20,150,409 470,803,182 23.364 17.66 17.66 17.70 17.66 18.35 26,240,044 17.942 -5.35%
2019-03-07 0 24.30 24.25 24.30 24.20 25.25 15,146,725 370,310,645 24.448 18.66 18.62 18.66 18.58 19.39 19,724,202 18.774 -3.76%
2019-03-06 0 25.25 25.25 25.30 25.05 25.85 7,819,975 197,634,090 25.273 19.39 19.39 19.43 19.24 19.85 10,183,242 19.408 -1.17%
2019-03-05 0 25.55 25.50 25.55 25.25 25.70 9,307,515 237,152,964 25.480 19.62 19.58 19.62 19.39 19.74 12,120,330 19.567 -0.58%
2019-03-04 0 25.70 25.70 25.75 25.00 26.45 17,606,557 453,732,332 25.771 19.74 19.74 19.77 19.20 20.31 22,927,417 19.790 -0.39%
2019-03-01 0 25.80 25.75 25.80 24.20 25.85 13,985,327 351,147,645 25.108 19.81 19.77 19.81 18.58 19.85 18,211,819 19.281 6.17%
2019-02-28 0 24.30 24.30 24.35 24.15 25.35 12,231,760 300,542,264 24.571 18.66 18.66 18.70 18.55 19.47 15,928,308 18.868 -3.38%
2019-02-27 0 25.15 25.10 25.15 24.85 25.95 12,504,600 317,239,373 25.370 19.31 19.27 19.31 19.08 19.93 16,283,603 19.482 -1.18%
2019-02-26 0 25.45 25.45 25.50 25.20 26.35 13,669,595 350,814,199 25.664 19.54 19.54 19.58 19.35 20.23 17,800,670 19.708 -3.05%
2019-02-25 0 26.25 26.20 26.30 25.40 26.55 31,147,518 812,363,467 26.081 20.16 20.12 20.20 19.51 20.39 40,560,579 20.028 4.79%
2019-02-22 0 25.05 25.00 25.05 23.10 25.10 15,086,913 366,984,878 24.325 19.24 19.20 19.24 17.74 19.27 19,646,314 18.680 6.14%
2019-02-21 0 23.60 23.55 23.60 23.35 23.90 12,297,607 290,700,691 23.639 18.12 18.08 18.12 17.93 18.35 16,014,055 18.153 0.00%
2019-02-20 0 23.60 23.55 23.60 23.05 24.05 16,873,455 397,945,248 23.584 18.12 18.08 18.12 17.70 18.47 21,972,765 18.111 0.43%
2019-02-19 0 23.50 23.45 23.50 22.65 24.10 19,817,262 466,372,238 23.534 18.05 18.01 18.05 17.39 18.51 25,806,217 18.072 3.75%
2019-02-18 0 22.65 22.65 22.70 21.95 22.80 8,635,345 194,153,754 22.484 17.39 17.39 17.43 16.86 17.51 11,245,024 17.266 4.38%
2019-02-15 0 21.70 21.70 21.75 21.65 22.80 8,489,796 186,930,240 22.018 16.66 16.66 16.70 16.63 17.51 11,055,489 16.908 -4.82%
2019-02-14 0 22.80 22.80 22.85 22.55 23.05 10,353,701 235,877,377 22.782 17.51 17.51 17.55 17.32 17.70 13,482,683 17.495 0.00%
2019-02-13 0 22.80 22.75 22.80 21.70 22.95 16,670,060 375,068,385 22.500 17.51 17.47 17.51 16.66 17.62 21,707,902 17.278 5.56%
2019-02-12 0 21.60 21.60 21.70 21.35 21.95 7,286,515 158,125,459 21.701 16.59 16.59 16.66 16.40 16.86 9,488,566 16.665 -0.92%
2019-02-11 0 21.80 21.80 21.85 21.30 21.85 8,426,146 182,388,581 21.646 16.74 16.74 16.78 16.36 16.78 10,972,603 16.622 0.93%
2019-02-08 0 21.60 21.60 21.65 21.30 21.85 5,949,342 128,324,092 21.569 16.59 16.59 16.63 16.36 16.78 7,747,287 16.564 -2.04%
2019-02-04 0 22.05 22.00 22.05 21.90 22.30 3,493,217 77,120,655 22.077 16.93 16.89 16.93 16.82 17.12 4,548,899 16.954 1.15%
2019-02-01 0 21.80 21.75 21.80 21.35 22.00 12,829,195 278,707,501 21.724 16.74 16.70 16.74 16.40 16.89 16,706,293 16.683 1.40%
2019-01-31 0 21.50 21.50 21.55 20.35 21.50 14,649,844 310,366,890 21.186 16.51 16.51 16.55 15.63 16.51 19,077,159 16.269 5.91%
2019-01-30 0 20.30 20.25 20.30 20.10 20.75 8,736,000 177,586,380 20.328 15.59 15.55 15.59 15.44 15.93 11,376,098 15.610 -2.40%
2019-01-29 0 20.80 20.80 20.85 20.20 20.90 9,716,070 199,890,790 20.573 15.97 15.97 16.01 15.51 16.05 12,652,354 15.799 0.48%
2019-01-28 0 20.70 20.70 20.75 20.40 21.50 11,277,417 235,030,092 20.841 15.90 15.90 15.93 15.67 16.51 14,685,554 16.004 -1.19%
2019-01-25 0 20.95 20.90 20.95 20.45 21.15 9,270,658 194,054,972 20.932 16.09 16.05 16.09 15.70 16.24 12,072,334 16.074 2.70%
2019-01-24 0 20.40 20.40 20.45 20.00 20.55 8,157,942 165,445,880 20.280 15.67 15.67 15.70 15.36 15.78 10,623,346 15.574 0.49%
2019-01-23 0 20.30 20.25 20.30 20.20 20.95 6,948,838 142,298,760 20.478 15.59 15.55 15.59 15.51 16.09 9,048,839 15.726 -2.17%
2019-01-22 0 20.75 20.70 20.75 20.30 21.20 9,766,800 201,694,220 20.651 15.93 15.90 15.93 15.59 16.28 12,718,415 15.858 -1.19%
2019-01-21 0 21.00 20.95 21.00 20.90 21.85 10,162,789 216,935,806 21.346 16.13 16.09 16.13 16.05 16.78 13,234,075 16.392 -2.78%
2019-01-18 0 21.60 21.60 21.65 21.00 21.70 10,613,470 226,972,120 21.385 16.59 16.59 16.63 16.13 16.66 13,820,956 16.422 3.10%
2019-01-17 0 20.95 20.90 20.95 20.65 21.35 14,521,418 306,213,212 21.087 16.09 16.05 16.09 15.86 16.40 18,909,921 16.193 0.72%
2019-01-16 0 20.80 20.75 20.80 20.15 20.90 11,819,459 243,749,055 20.623 15.97 15.93 15.97 15.47 16.05 15,391,406 15.837 1.96%
2019-01-15 0 20.40 20.40 20.45 19.50 20.60 16,187,671 324,253,532 20.031 15.67 15.67 15.70 14.97 15.82 21,079,731 15.382 4.40%
2019-01-14 0 19.54 19.52 19.54 19.22 19.80 7,654,614 148,801,309 19.439 15.01 14.99 15.01 14.76 15.20 9,967,907 14.928 -1.81%
2019-01-11 0 19.90 19.88 19.90 19.06 19.90 14,846,465 290,085,203 19.539 15.28 15.27 15.28 14.64 15.28 19,333,201 15.005 4.30%
2019-01-10 0 19.08 19.06 19.08 18.88 19.46 14,776,086 280,882,785 19.009 14.65 14.64 14.65 14.50 14.94 19,241,552 14.598 -1.95%
2019-01-09 0 19.46 19.44 19.46 19.32 19.92 18,581,027 363,797,328 19.579 14.94 14.93 14.94 14.84 15.30 24,196,381 15.035 1.57%
2019-01-08 0 19.16 19.14 19.16 19.04 19.78 12,640,810 242,323,927 19.170 14.71 14.70 14.71 14.62 15.19 16,460,977 14.721 -1.54%
2019-01-07 0 19.46 19.44 19.46 19.00 20.85 16,300,625 318,600,397 19.545 14.94 14.93 14.94 14.59 16.01 21,226,821 15.009 -3.90%
2019-01-04 0 20.25 20.20 20.25 19.78 20.70 5,695,267 115,523,119 20.284 15.55 15.51 15.55 15.19 15.90 7,416,428 15.577 0.25%
2019-01-03 0 20.20 20.15 20.20 19.88 20.70 5,361,146 107,926,418 20.131 15.51 15.47 15.51 15.27 15.90 6,981,333 15.459 -1.46%
2019-01-02 0 20.50 20.40 20.50 20.20 21.60 4,824,078 99,287,902 20.582 15.74 15.67 15.74 15.51 16.59 6,281,958 15.805 -4.65%
2018-12-31 0 21.50 21.45 21.50 21.10 21.50 1,408,000 30,085,485 21.368 16.51 16.47 16.51 16.20 16.51 1,833,510 16.409 1.90%
2018-12-28 0 21.10 21.05 21.10 20.75 21.25 3,011,491 63,337,167 21.032 16.20 16.16 16.20 15.93 16.32 3,921,591 16.151 0.24%
2018-12-27 0 21.05 21.00 21.05 20.90 21.55 2,370,477 50,195,207 21.175 16.16 16.13 16.16 16.05 16.55 3,086,857 16.261 0.24%
2018-12-24 0 21.00 21.00 21.05 20.80 21.15 3,349,940 70,130,992 20.935 16.13 16.13 16.16 15.97 16.24 4,362,322 16.077 -1.87%
2018-12-21 0 21.40 21.40 21.50 20.70 21.55 7,695,064 163,376,634 21.231 16.43 16.43 16.51 15.90 16.55 10,020,582 16.304 -2.06%
2018-12-20 0 21.85 21.70 21.85 21.10 22.00 7,431,005 160,500,214 21.599 16.78 16.66 16.78 16.20 16.89 9,676,722 16.586 -0.23%
2018-12-19 0 21.90 21.85 21.90 21.70 22.60 8,609,052 188,836,854 21.935 16.82 16.78 16.82 16.66 17.36 11,210,785 16.844 -2.67%
2018-12-18 0 22.50 22.45 22.50 22.05 23.35 15,909,468 358,953,006 22.562 17.28 17.24 17.28 16.93 17.93 20,717,453 17.326 -4.26%
2018-12-17 0 23.50 23.50 23.55 23.45 24.20 8,310,558 196,778,381 23.678 18.05 18.05 18.08 18.01 18.58 10,822,084 18.183 -3.09%
2018-12-14 0 24.25 24.20 24.25 24.05 24.80 5,332,716 129,572,406 24.298 18.62 18.58 18.62 18.47 19.04 6,944,311 18.659 -2.61%
2018-12-13 0 24.90 24.80 24.90 24.45 25.05 5,598,864 139,373,707 24.893 19.12 19.04 19.12 18.78 19.24 7,290,891 19.116 1.22%
2018-12-12 0 24.60 24.55 24.60 24.40 25.00 5,167,532 127,217,824 24.619 18.89 18.85 18.89 18.74 19.20 6,729,207 18.905 0.82%
2018-12-11 0 24.40 24.40 24.45 23.85 24.60 6,097,802 147,689,991 24.220 18.74 18.74 18.78 18.32 18.89 7,940,613 18.599 1.24%
2018-12-10 0 24.10 24.10 24.15 23.90 24.80 7,616,519 183,757,505 24.126 18.51 18.51 18.55 18.35 19.04 9,918,300 18.527 -2.63%
2018-12-07 0 24.75 24.70 24.75 24.65 25.30 5,975,763 148,620,366 24.871 19.01 18.97 19.01 18.93 19.43 7,781,692 19.099 -1.59%
2018-12-06 0 25.15 25.10 25.15 25.05 25.55 6,918,787 174,515,679 25.223 19.31 19.27 19.31 19.24 19.62 9,009,707 19.370 -2.33%
2018-12-05 0 25.75 25.75 25.80 25.60 26.35 6,157,800 158,838,600 25.795 19.77 19.77 19.81 19.66 20.23 8,018,743 19.808 -3.56%
2018-12-04 0 26.70 26.70 26.75 26.20 26.75 5,904,893 156,880,374 26.568 20.50 20.50 20.54 20.12 20.54 7,689,405 20.402 0.56%
2018-12-03 0 26.55 26.55 26.60 26.15 26.75 8,447,747 224,524,791 26.578 20.39 20.39 20.43 20.08 20.54 11,000,732 20.410 2.51%
2018-11-30 0 25.90 25.85 25.90 25.75 26.35 6,049,342 157,100,970 25.970 19.89 19.85 19.89 19.77 20.23 7,877,508 19.943 -0.19%
2018-11-29 0 25.95 25.95 26.00 25.70 26.45 5,041,997 131,134,423 26.008 19.93 19.93 19.97 19.74 20.31 6,565,734 19.973 -0.95%
2018-11-28 0 26.20 26.15 26.20 25.60 26.20 5,549,978 144,043,545 25.954 20.12 20.08 20.12 19.66 20.12 7,227,231 19.931 2.14%
2018-11-27 0 25.65 25.60 25.65 25.25 25.95 4,860,427 124,450,380 25.605 19.70 19.66 19.70 19.39 19.93 6,329,292 19.663 0.20%
2018-11-26 0 25.60 25.55 25.60 25.15 25.65 3,439,292 87,701,081 25.500 19.66 19.62 19.66 19.31 19.70 4,478,677 19.582 1.39%
2018-11-23 0 25.25 25.15 25.25 25.00 25.35 2,076,100 52,168,732 25.128 19.39 19.31 19.39 19.20 19.47 2,703,516 19.297 -0.20%
2018-11-22 0 25.30 25.20 25.30 25.05 25.75 4,838,406 122,338,749 25.285 19.43 19.35 19.43 19.24 19.77 6,300,616 19.417 -0.98%
2018-11-21 0 25.55 25.50 25.55 25.25 25.90 8,595,646 218,923,298 25.469 19.62 19.58 19.62 19.39 19.89 11,193,328 19.558 -0.97%
2018-11-20 0 25.80 25.80 25.85 25.50 26.05 6,380,615 164,046,976 25.710 19.81 19.81 19.85 19.58 20.00 8,308,894 19.744 -1.71%
2018-11-19 0 26.25 26.20 26.25 25.85 27.10 10,690,016 280,572,860 26.246 20.16 20.12 20.16 19.85 20.81 13,920,635 20.155 -2.78%
2018-11-16 0 27.00 26.95 27.00 26.70 27.30 5,117,280 137,812,388 26.931 20.73 20.70 20.73 20.50 20.96 6,663,768 20.681 0.00%
2018-11-15 0 27.00 26.95 27.00 26.60 27.30 8,689,400 233,158,716 26.833 20.73 20.70 20.73 20.43 20.96 11,315,415 20.605 -0.37%
2018-11-14 0 27.10 27.05 27.10 26.85 28.20 9,105,404 248,797,562 27.324 20.81 20.77 20.81 20.62 21.66 11,857,139 20.983 -1.45%
2018-11-13 0 27.50 27.45 27.50 25.85 27.50 7,269,382 196,725,829 27.062 21.12 21.08 21.12 19.85 21.12 9,466,255 20.782 3.19%
2018-11-12 0 26.65 26.60 26.65 26.30 27.00 3,967,808 105,719,770 26.644 20.47 20.43 20.47 20.20 20.73 5,166,915 20.461 0.38%
2018-11-09 0 26.55 26.45 26.55 25.50 27.10 15,247,843 398,800,151 26.155 20.39 20.31 20.39 19.58 20.81 19,855,879 20.085 -2.21%
2018-11-08 0 27.15 27.15 27.20 26.70 28.10 12,726,704 347,615,559 27.314 20.85 20.85 20.89 20.50 21.58 16,572,829 20.975 -1.81%
2018-11-07 0 27.65 27.60 27.65 27.15 28.15 7,508,043 208,003,450 27.704 21.23 21.19 21.23 20.85 21.62 9,777,041 21.275 -0.54%
2018-11-06 0 27.80 27.75 27.80 27.20 27.95 4,931,600 135,962,008 27.570 21.35 21.31 21.35 20.89 21.46 6,421,974 21.171 0.91%
2018-11-05 0 27.55 27.50 27.55 27.10 27.85 4,752,896 130,723,005 27.504 21.16 21.12 21.16 20.81 21.39 6,189,264 21.121 -1.43%
2018-11-02 0 27.95 27.90 27.95 27.40 27.95 12,393,621 344,188,806 27.771 21.46 21.43 21.46 21.04 21.46 16,139,085 21.326 5.08%
2018-11-01 0 26.60 26.55 26.60 26.25 27.45 5,771,624 154,677,101 26.800 20.43 20.39 20.43 20.16 21.08 7,515,861 20.580 1.53%
2018-10-31 0 26.20 26.10 26.20 25.40 26.20 6,810,471 177,025,656 25.993 20.12 20.04 20.12 19.51 20.12 8,868,657 19.961 4.17%
2018-10-30 0 25.15 25.05 25.15 24.70 25.50 12,577,200 317,314,970 25.229 19.31 19.24 19.31 18.97 19.58 16,378,143 19.374 0.40%
2018-10-29 0 25.05 25.05 25.10 24.80 26.20 8,094,738 203,871,996 25.186 19.24 19.24 19.27 19.04 20.12 10,541,041 19.341 -3.47%
2018-10-26 0 25.95 25.90 25.95 24.95 26.75 9,122,726 235,196,639 25.781 19.93 19.89 19.93 19.16 20.54 11,879,696 19.798 -2.81%
2018-10-25 0 26.70 26.65 26.70 25.95 26.70 8,085,723 212,884,268 26.328 20.50 20.47 20.50 19.93 20.50 10,529,301 20.218 -0.37%
2018-10-24 0 26.80 26.75 26.80 26.75 27.55 7,783,026 210,833,054 27.089 20.58 20.54 20.58 20.54 21.16 10,135,127 20.802 -0.37%
2018-10-23 0 26.90 26.85 26.90 26.50 27.60 13,133,057 353,454,966 26.913 20.66 20.62 20.66 20.35 21.19 17,101,985 20.667 -2.54%
2018-10-22 0 27.60 27.60 27.75 26.75 27.80 20,496,606 564,365,402 27.535 21.19 21.19 21.31 20.54 21.35 26,690,865 21.145 4.15%
2018-10-19 0 26.50 26.45 26.50 24.80 26.80 20,594,655 537,812,238 26.114 20.35 20.31 20.35 19.04 20.58 26,818,545 20.054 4.74%
2018-10-18 0 25.30 25.30 25.35 24.75 25.60 6,955,382 175,328,869 25.208 19.43 19.43 19.47 19.01 19.66 9,057,361 19.358 0.80%
2018-10-16 0 25.10 25.10 25.15 25.00 25.80 8,239,451 208,763,219 25.337 19.27 19.27 19.31 19.20 19.81 10,729,487 19.457 1.21%
2018-10-15 0 24.80 24.80 24.85 24.80 26.05 5,720,862 144,630,009 25.281 19.04 19.04 19.08 19.04 20.00 7,449,758 19.414 -2.36%
2018-10-12 0 25.40 25.40 25.45 24.55 25.50 7,604,354 191,351,657 25.163 19.51 19.51 19.54 18.85 19.58 9,902,458 19.324 3.04%
2018-10-11 0 24.65 24.50 24.65 23.55 24.75 12,071,084 294,326,983 24.383 18.93 18.81 18.93 18.08 19.01 15,719,074 18.724 -2.57%
2018-10-10 0 25.30 25.25 25.30 25.00 25.75 8,041,051 203,521,271 25.310 19.43 19.39 19.43 19.20 19.77 10,471,129 19.436 1.40%
2018-10-09 0 24.95 24.90 24.95 24.65 25.35 9,740,800 244,164,335 25.066 19.16 19.12 19.16 18.93 19.47 12,684,558 19.249 0.60%
2018-10-08 0 24.80 24.75 24.80 24.80 27.05 13,932,046 353,378,913 25.364 19.04 19.01 19.04 19.04 20.77 18,142,436 19.478 -6.77%
2018-10-05 0 26.60 26.55 26.60 26.10 26.85 4,289,960 113,608,406 26.482 20.43 20.39 20.43 20.04 20.62 5,586,425 20.337 -0.56%
2018-10-04 0 26.75 26.70 26.75 26.35 27.30 7,704,000 205,578,303 26.685 20.54 20.50 20.54 20.23 20.96 10,032,218 20.492 -2.01%
2018-10-03 0 27.30 27.30 27.35 27.00 28.00 3,817,895 105,275,546 27.574 20.96 20.96 21.00 20.73 21.50 4,971,697 21.175 0.37%
2018-10-02 0 27.20 27.15 27.20 26.85 27.95 6,043,262 164,538,023 27.227 20.89 20.85 20.89 20.62 21.46 7,869,590 20.908 -0.91%
2018-09-28 0 27.45 27.40 27.45 27.15 28.00 5,074,429 139,956,730 27.581 21.08 21.04 21.08 20.85 21.50 6,607,967 21.180 -0.36%
2018-09-27 0 27.55 27.50 27.55 27.00 27.55 5,440,220 148,915,673 27.373 21.16 21.12 21.16 20.73 21.16 7,084,304 21.021 1.47%
2018-09-26 0 27.15 27.10 27.15 26.80 27.60 13,020,606 355,126,229 27.274 20.85 20.81 20.85 20.58 21.19 16,955,551 20.945 2.07%
2018-09-24 0 26.60 26.60 26.70 26.55 27.50 4,219,200 112,835,601 26.743 20.43 20.43 20.50 20.39 21.12 5,494,280 20.537 -4.14%
2018-09-21 0 27.75 27.70 27.75 26.65 27.85 9,917,326 271,285,860 27.355 21.31 21.27 21.31 20.47 21.39 12,914,431 21.006 3.54%
2018-09-20 0 26.80 26.80 26.85 26.55 27.00 6,656,793 178,490,129 26.813 20.58 20.58 20.62 20.39 20.73 8,668,536 20.591 0.94%
2018-09-19 0 26.55 26.50 26.55 25.70 26.75 11,256,685 297,443,945 26.424 20.39 20.35 20.39 19.74 20.54 14,658,557 20.291 2.91%
2018-09-18 0 25.80 25.75 25.80 24.70 25.95 10,698,960 272,209,564 25.443 19.81 19.77 19.81 18.97 19.93 13,932,282 19.538 2.79%
2018-09-17 0 25.10 25.10 25.15 24.80 25.30 4,949,800 124,197,411 25.091 19.27 19.27 19.31 19.04 19.43 6,445,674 19.268 -1.57%
2018-09-14 0 25.50 25.45 25.50 24.60 25.60 8,733,684 221,172,850 25.324 19.58 19.54 19.58 18.89 19.66 11,373,082 19.447 3.66%
2018-09-13 0 24.60 24.55 24.60 23.95 24.60 9,503,999 231,007,386 24.306 18.89 18.85 18.89 18.39 18.89 12,376,193 18.665 5.13%
2018-09-12 0 23.40 23.40 23.45 23.25 23.70 4,114,170 96,359,672 23.421 17.97 17.97 18.01 17.85 18.20 5,357,509 17.986 0.00%
2018-09-11 0 23.40 23.40 23.45 23.40 24.20 4,899,518 115,909,814 23.657 17.97 17.97 18.01 17.97 18.58 6,380,197 18.167 -2.09%
2018-09-10 0 23.90 23.85 23.90 23.30 23.95 4,751,122 112,491,305 23.677 18.35 18.32 18.35 17.89 18.39 6,186,954 18.182 -1.65%
2018-09-07 0 24.30 24.30 24.35 23.60 24.65 9,198,340 222,241,460 24.161 18.66 18.66 18.70 18.12 18.93 11,978,161 18.554 1.89%
2018-09-06 0 23.85 23.80 23.85 23.20 24.35 15,340,550 363,246,412 23.679 18.32 18.28 18.32 17.82 18.70 19,976,603 18.184 -2.25%
2018-09-05 0 24.40 24.40 24.45 24.35 25.20 6,749,800 166,839,271 24.718 18.74 18.74 18.78 18.70 19.35 8,789,650 18.981 -3.37%
2018-09-04 0 25.25 25.20 25.25 24.20 25.35 9,885,297 245,992,857 24.885 19.39 19.35 19.39 18.58 19.47 12,872,723 19.110 3.06%
2018-09-03 0 24.50 24.50 24.55 24.05 25.10 8,072,143 197,486,378 24.465 18.81 18.81 18.85 18.47 19.27 10,511,617 18.787 -1.61%
2018-08-31 0 24.90 24.90 24.95 24.85 26.20 16,676,442 424,918,786 25.480 19.12 19.12 19.16 19.08 20.12 21,716,213 19.567 -5.32%
2018-08-30 0 26.30 26.20 26.30 26.15 27.10 3,052,774 81,148,060 26.582 20.20 20.12 20.20 20.08 20.81 3,975,350 20.413 -1.68%
2018-08-29 0 26.75 26.70 26.75 26.60 27.10 4,414,660 118,180,300 26.770 20.54 20.50 20.54 20.43 20.81 5,748,810 20.557 -0.74%
2018-08-28 0 26.95 26.90 26.95 26.80 27.50 9,078,661 245,922,146 27.088 20.70 20.66 20.70 20.58 21.12 11,822,314 20.802 0.94%
2018-08-27 0 26.70 26.65 26.70 26.10 26.85 13,981,200 371,733,328 26.588 20.50 20.47 20.50 20.04 20.62 18,206,445 20.418 4.71%
2018-08-24 0 25.50 25.50 25.55 24.85 26.15 8,517,462 218,928,796 25.704 19.58 19.58 19.62 19.08 20.08 11,091,516 19.738 1.19%
2018-08-23 0 25.20 25.10 25.20 24.55 26.05 11,814,513 295,846,280 25.041 19.35 19.27 19.35 18.85 20.00 15,384,965 19.230 -1.37%
2018-08-22 0 25.55 25.50 25.55 25.20 26.45 9,865,530 254,837,778 25.831 19.62 19.58 19.62 19.35 20.31 12,846,982 19.836 0.79%
2018-08-21 0 25.35 25.30 25.35 24.90 25.85 6,158,520 156,551,284 25.420 19.47 19.43 19.47 19.12 19.85 8,019,680 19.521 2.22%
2018-08-20 0 24.80 24.75 24.80 23.90 25.00 10,582,010 257,548,418 24.338 19.04 19.01 19.04 18.35 19.20 13,779,989 18.690 3.55%
2018-08-17 0 23.95 23.95 24.00 23.70 24.70 6,243,069 150,548,819 24.115 18.39 18.39 18.43 18.20 18.97 8,129,781 18.518 -0.62%
2018-08-16 0 24.10 24.05 24.10 23.45 24.75 13,900,972 333,253,371 23.973 18.51 18.47 18.51 18.01 19.01 18,101,971 18.410 -1.83%
2018-08-15 0 24.55 24.45 24.55 24.30 25.70 7,821,293 193,134,303 24.693 18.85 18.78 18.85 18.66 19.74 10,184,958 18.963 -4.29%
2018-08-14 0 25.65 25.65 25.70 25.15 26.35 4,916,400 125,446,934 25.516 19.70 19.70 19.74 19.31 20.23 6,402,180 19.594 -1.91%
2018-08-13 0 26.15 26.10 26.15 26.00 26.65 4,728,371 124,162,773 26.259 20.08 20.04 20.08 19.97 20.47 6,157,327 20.165 -3.51%
2018-08-10 0 27.10 27.05 27.10 26.50 27.20 7,157,689 192,452,039 26.887 20.81 20.77 20.81 20.35 20.89 9,320,807 20.648 1.69%
2018-08-09 0 26.65 26.60 26.65 25.20 26.95 6,664,759 176,605,442 26.498 20.47 20.43 20.47 19.35 20.70 8,678,909 20.349 3.70%
2018-08-08 0 25.70 25.65 25.70 25.55 26.30 4,498,043 116,040,582 25.798 19.74 19.70 19.74 19.62 20.20 5,857,392 19.811 -0.96%
2018-08-07 0 25.95 25.95 26.00 25.05 26.15 7,661,335 197,414,154 25.768 19.93 19.93 19.97 19.24 20.08 9,976,660 19.788 4.64%
2018-08-06 0 24.80 24.80 24.85 24.65 25.85 6,653,955 167,043,967 25.104 19.04 19.04 19.08 18.93 19.85 8,664,840 19.278 -1.59%
2018-08-03 0 25.20 25.10 25.20 25.00 25.70 8,640,887 218,365,661 25.271 19.35 19.27 19.35 19.20 19.74 11,252,241 19.406 -0.59%
2018-08-02 0 25.35 25.35 25.40 25.05 26.50 9,910,300 252,872,542 25.516 19.47 19.47 19.51 19.24 20.35 12,905,282 19.594 -3.98%
2018-08-01 0 26.40 26.35 26.40 26.15 27.50 6,335,509 168,799,624 26.643 20.27 20.23 20.27 20.08 21.12 8,250,157 20.460 -1.68%
2018-07-31 0 26.85 26.80 26.85 26.60 27.90 6,489,773 174,838,491 26.941 20.62 20.58 20.62 20.43 21.43 8,451,041 20.688 -2.89%
2018-07-30 0 27.65 27.60 27.65 27.10 27.95 5,389,803 148,406,892 27.535 21.23 21.19 21.23 20.81 21.46 7,018,650 21.145 -0.36%
2018-07-27 0 27.75 27.75 27.80 27.25 27.85 2,271,400 62,735,106 27.620 21.31 21.31 21.35 20.93 21.39 2,957,838 21.210 0.36%
2018-07-26 0 27.65 27.60 27.65 26.95 28.20 7,180,415 196,912,295 27.424 21.23 21.19 21.23 20.70 21.66 9,350,401 21.059 -1.07%
2018-07-25 0 27.95 27.90 27.95 27.70 28.80 9,409,909 265,040,456 28.166 21.46 21.43 21.46 21.27 22.12 12,253,668 21.629 -1.24%
2018-07-24 0 28.30 28.20 28.30 27.40 28.40 14,412,672 404,335,917 28.054 21.73 21.66 21.73 21.04 21.81 18,768,311 21.544 4.43%
2018-07-23 0 27.10 27.10 27.15 26.55 27.70 16,895,346 456,228,599 27.003 20.81 20.81 20.85 20.39 21.27 22,001,272 20.736 4.23%
2018-07-20 0 26.00 26.00 26.15 24.40 26.25 16,026,518 408,799,350 25.508 19.97 19.97 20.08 18.74 20.16 20,869,876 19.588 2.36%
2018-07-19 0 25.40 25.35 25.40 25.20 26.20 5,084,557 130,558,639 25.677 19.51 19.47 19.51 19.35 20.12 6,621,156 19.718 0.00%
2018-07-18 0 25.40 25.35 25.40 24.90 25.95 3,637,745 92,393,710 25.399 19.51 19.47 19.51 19.12 19.93 4,737,104 19.504 0.00%
2018-07-17 0 25.40 25.40 25.45 25.15 26.05 7,080,850 179,071,853 25.290 19.51 19.51 19.54 19.31 20.00 9,220,747 19.421 -0.97%
2018-07-16 0 25.65 25.65 25.70 25.25 26.30 3,765,200 96,363,694 25.593 19.70 19.70 19.74 19.39 20.20 4,903,077 19.654 -0.97%
2018-07-13 0 25.90 25.90 26.00 25.90 26.75 3,169,759 82,513,448 26.031 19.89 19.89 19.97 19.89 20.54 4,127,689 19.990 -1.33%
2018-07-12 0 26.25 26.25 26.30 25.40 26.85 9,713,613 256,942,834 26.452 20.16 20.16 20.20 19.51 20.62 12,649,154 20.313 2.14%
2018-07-11 0 25.70 25.55 25.70 24.80 25.70 6,237,497 158,275,220 25.375 19.74 19.62 19.74 19.04 19.74 8,122,525 19.486 0.39%
2018-07-10 0 25.60 25.50 25.60 25.15 25.70 8,343,463 212,356,003 25.452 19.66 19.58 19.66 19.31 19.74 10,864,933 19.545 2.40%
2018-07-09 0 25.00 25.00 25.10 24.30 25.90 12,631,500 320,500,350 25.373 19.20 19.20 19.27 18.66 19.89 16,448,853 19.485 5.26%
2018-07-06 0 23.75 23.75 23.80 23.10 24.40 7,723,263 183,494,097 23.759 18.24 18.24 18.28 17.74 18.74 10,057,303 18.245 0.85%
2018-07-05 0 23.55 23.50 23.55 23.10 24.25 13,733,147 324,570,523 23.634 18.08 18.05 18.08 17.74 18.62 17,883,428 18.149 0.21%
2018-07-04 0 23.50 23.45 23.50 23.10 24.90 10,338,559 244,893,497 23.687 18.05 18.01 18.05 17.74 19.12 13,462,965 18.190 -3.29%
2018-07-03 0 24.30 24.25 24.30 23.50 25.35 17,889,300 429,038,988 23.983 18.66 18.62 18.66 18.05 19.47 23,295,608 18.417 -1.02%
2018-06-29 0 24.55 24.50 24.55 23.50 25.10 13,044,000 319,863,511 24.522 18.85 18.81 18.85 18.05 19.27 16,986,014 18.831 3.37%
2018-06-28 0 23.85 23.85 24.00 23.55 24.70 10,759,245 258,813,043 24.055 18.24 18.24 18.35 18.01 18.89 14,069,779 18.395 -2.25%
2018-06-27 0 24.40 24.30 24.40 24.15 26.25 18,947,828 466,251,373 24.607 18.66 18.58 18.66 18.47 20.07 24,777,923 18.817 -5.43%
2018-06-26 0 25.80 25.65 25.80 24.85 26.10 10,026,435 255,351,931 25.468 19.73 19.61 19.73 19.00 19.96 13,111,489 19.475 -0.58%
2018-06-25 0 25.95 25.95 26.00 25.85 27.40 7,048,772 185,832,483 26.364 19.84 19.84 19.88 19.77 20.95 9,217,623 20.161 -3.89%
2018-06-22 0 27.00 27.00 27.10 26.30 27.30 6,387,196 171,697,809 26.882 20.65 20.65 20.72 20.11 20.88 8,352,485 20.556 0.75%
2018-06-21 0 26.80 26.75 26.80 26.60 27.90 10,769,350 289,875,095 26.917 20.49 20.46 20.49 20.34 21.34 14,082,993 20.583 -2.37%
2018-06-20 0 27.45 27.45 27.50 27.25 28.00 8,193,444 226,029,850 27.587 20.99 20.99 21.03 20.84 21.41 10,714,501 21.096 -0.36%
2018-06-19 0 27.55 27.50 27.55 27.20 28.30 13,935,940 384,286,962 27.575 21.07 21.03 21.07 20.80 21.64 18,223,917 21.087 -4.84%
2018-06-15 0 28.95 28.95 29.00 28.75 29.30 9,336,250 270,308,395 28.953 22.14 22.14 22.18 21.99 22.41 12,208,939 22.140 -0.86%
2018-06-14 0 29.20 29.20 29.25 28.50 29.50 13,044,926 379,716,868 29.108 22.33 22.33 22.37 21.79 22.56 17,058,745 22.259 1.39%
2018-06-13 0 28.80 28.80 28.85 28.55 29.25 8,044,930 232,010,919 28.839 22.02 22.02 22.06 21.83 22.37 10,520,291 22.054 -0.35%
2018-06-12 0 28.90 28.90 28.95 28.45 29.25 4,003,959 115,886,103 28.943 22.10 22.10 22.14 21.76 22.37 5,235,945 22.133 0.70%
2018-06-11 0 28.70 28.70 28.75 28.20 29.20 5,691,750 163,672,435 28.756 21.95 21.95 21.99 21.56 22.33 7,443,056 21.990 0.00%
2018-06-08 0 28.70 28.70 28.75 28.20 29.65 10,885,908 312,703,008 28.725 21.95 21.95 21.99 21.56 22.67 14,235,415 21.967 -2.38%
2018-06-07 0 29.40 29.35 29.40 28.80 29.75 19,403,123 571,988,767 29.479 22.48 22.44 22.48 22.02 22.75 25,373,309 22.543 1.38%
2018-06-06 0 29.00 29.00 29.05 28.65 29.05 7,306,800 210,660,054 28.831 22.18 22.18 22.21 21.91 22.21 9,555,044 22.047 0.35%
2018-06-05 0 28.90 28.85 28.90 28.55 29.55 6,910,078 200,195,032 28.971 22.10 22.06 22.10 21.83 22.60 9,036,254 22.155 1.05%
2018-06-04 0 28.60 28.60 28.65 27.90 29.15 9,185,566 264,538,026 28.799 21.87 21.87 21.91 21.34 22.29 12,011,891 22.023 2.14%
2018-06-01 0 28.00 27.90 28.00 27.40 28.15 4,710,570 130,586,256 27.722 21.41 21.34 21.41 20.95 21.53 6,159,975 21.199 -0.53%
2018-05-31 0 28.15 28.10 28.15 27.30 28.15 10,618,322 296,731,168 27.945 21.53 21.49 21.53 20.88 21.53 13,885,495 21.370 4.26%
2018-05-30 0 27.00 27.00 27.05 26.30 27.05 7,773,509 207,581,317 26.704 20.65 20.65 20.69 20.11 20.69 10,165,356 20.420 -1.46%
2018-05-29 0 27.40 27.35 27.40 27.30 27.80 3,916,168 107,373,720 27.418 20.95 20.91 20.95 20.88 21.26 5,121,142 20.967 -1.62%
2018-05-28 0 27.85 27.85 27.90 27.60 28.30 1,394,720 38,960,506 27.934 21.30 21.30 21.34 21.11 21.64 1,823,864 21.362 0.00%
2018-05-25 0 27.85 27.85 27.90 27.60 28.15 1,812,400 50,568,600 27.901 21.30 21.30 21.34 21.11 21.53 2,370,061 21.336 -0.71%
2018-05-24 0 28.05 28.05 28.10 27.65 28.25 3,935,000 110,037,905 27.964 21.45 21.45 21.49 21.14 21.60 5,145,768 21.384 0.72%
2018-05-23 0 27.85 27.85 27.95 27.85 28.70 6,900,515 194,491,067 28.185 21.30 21.30 21.37 21.30 21.95 9,023,748 21.553 -4.30%
2018-05-21 0 29.10 29.05 29.10 28.50 29.45 11,338,154 330,352,707 29.136 22.25 22.21 22.25 21.79 22.52 14,826,813 22.281 3.01%
2018-05-18 0 28.25 28.25 28.30 27.20 28.60 5,722,865 161,342,418 28.193 21.60 21.60 21.64 20.80 21.87 7,483,745 21.559 2.73%
2018-05-17 0 27.50 27.45 27.50 27.30 28.70 9,207,029 254,735,546 27.668 21.03 20.99 21.03 20.88 21.95 12,039,958 21.158 -3.17%
2018-05-16 0 28.40 28.35 28.40 28.00 28.80 6,308,022 179,204,268 28.409 21.72 21.68 21.72 21.41 22.02 8,248,950 21.724 -1.05%
2018-05-15 0 28.70 28.60 28.70 28.25 29.15 8,321,200 238,187,421 28.624 21.95 21.87 21.95 21.60 22.29 10,881,567 21.889 -1.54%
2018-05-14 0 29.15 29.05 29.15 28.55 29.85 14,290,932 419,204,506 29.334 22.29 22.21 22.29 21.83 22.83 18,688,137 22.432 2.28%
2018-05-11 0 28.50 28.50 28.55 27.60 28.70 13,577,096 385,352,449 28.383 21.79 21.79 21.83 21.11 21.95 17,754,660 21.704 2.70%
2018-05-10 0 27.75 27.75 27.80 27.65 28.30 7,315,300 204,087,906 27.899 21.22 21.22 21.26 21.14 21.64 9,566,159 21.334 -0.72%
2018-05-09 0 27.95 27.80 27.95 27.30 28.10 16,081,010 447,282,846 27.814 21.37 21.26 21.37 20.88 21.49 21,029,008 21.270 0.54%
2018-05-08 0 27.80 27.80 27.85 26.20 28.20 17,484,830 485,736,645 27.780 21.26 21.26 21.30 20.04 21.56 22,864,772 21.244 6.31%
2018-05-07 0 26.15 26.15 26.20 25.05 26.65 10,796,284 284,398,829 26.342 20.00 20.00 20.04 19.16 20.38 14,118,214 20.144 4.39%
2018-05-04 0 25.05 25.05 25.15 25.05 25.70 5,409,200 136,644,337 25.261 19.16 19.16 19.23 19.16 19.65 7,073,568 19.318 -1.57%
2018-05-03 0 25.45 25.45 25.50 25.25 26.15 8,341,632 213,280,276 25.568 19.46 19.46 19.50 19.31 20.00 10,908,285 19.552 -3.42%
2018-05-02 0 26.35 26.30 26.35 25.90 26.60 8,509,708 223,036,131 26.210 20.15 20.11 20.15 19.81 20.34 11,128,077 20.043 -0.94%
2018-04-30 0 26.60 26.55 26.60 24.95 26.70 12,167,053 318,976,253 26.216 20.34 20.30 20.34 19.08 20.42 15,910,758 20.048 6.19%
2018-04-27 0 25.05 25.00 25.05 24.50 25.30 4,881,220 121,140,231 24.818 19.16 19.12 19.16 18.74 19.35 6,383,132 18.978 1.62%
2018-04-26 0 24.65 24.60 24.65 24.50 25.70 7,250,131 179,877,085 24.810 18.85 18.81 18.85 18.74 19.65 9,480,938 18.972 -3.90%
2018-04-25 0 25.65 25.65 25.70 25.15 25.85 6,400,900 163,728,975 25.579 19.61 19.61 19.65 19.23 19.77 8,370,406 19.560 -0.58%
2018-04-24 0 25.80 25.80 25.90 25.40 26.30 12,049,842 312,559,828 25.939 19.73 19.73 19.81 19.42 20.11 15,757,482 19.836 2.58%
2018-04-23 0 25.15 25.15 25.20 24.15 25.55 6,687,186 168,147,077 25.145 19.23 19.23 19.27 18.47 19.54 8,744,780 19.228 1.62%
2018-04-20 0 24.75 24.70 24.75 24.45 25.20 5,581,237 138,077,666 24.740 18.93 18.89 18.93 18.70 19.27 7,298,539 18.919 -0.40%
2018-04-19 0 24.85 24.80 24.85 24.10 25.25 10,394,478 257,795,210 24.801 19.00 18.96 19.00 18.43 19.31 13,592,776 18.966 3.11%
2018-04-18 0 24.10 24.05 24.10 23.35 24.60 10,617,411 254,073,113 23.930 18.43 18.39 18.43 17.86 18.81 13,884,303 18.299 1.05%
2018-04-17 0 23.85 23.85 23.90 23.70 24.90 9,844,191 238,123,620 24.189 18.24 18.24 18.28 18.12 19.04 12,873,170 18.498 -2.85%
2018-04-16 0 24.55 24.55 24.60 24.25 25.75 11,127,400 274,190,530 24.641 18.77 18.77 18.81 18.54 19.69 14,551,212 18.843 -4.47%
2018-04-13 0 25.70 25.70 25.75 25.45 26.45 7,495,200 194,206,509 25.911 19.65 19.65 19.69 19.46 20.23 9,801,413 19.814 0.59%
2018-04-12 0 25.55 25.55 25.60 25.35 26.35 8,667,088 222,792,814 25.706 19.54 19.54 19.58 19.39 20.15 11,333,882 19.657 -2.67%
2018-04-11 0 26.25 26.20 26.25 25.90 26.85 8,962,701 235,171,072 26.239 20.07 20.04 20.07 19.81 20.53 11,720,452 20.065 -0.19%
2018-04-10 0 26.30 26.25 26.30 24.20 26.55 22,727,883 583,309,169 25.665 20.11 20.07 20.11 18.51 20.30 29,721,071 19.626 8.23%
2018-04-09 0 24.30 24.25 24.30 23.90 25.30 22,395,137 544,508,493 24.314 18.58 18.54 18.58 18.28 19.35 29,285,942 18.593 -2.02%
2018-04-06 0 24.80 24.75 24.80 24.30 25.55 8,462,744 211,760,416 25.023 18.96 18.93 18.96 18.58 19.54 11,066,663 19.135 -0.40%
2018-04-04 0 24.90 24.85 24.90 24.75 26.40 10,002,686 253,800,399 25.373 19.04 19.00 19.04 18.93 20.19 13,080,432 19.403 -4.78%
2018-04-03 0 26.15 26.15 26.20 25.30 26.45 6,489,891 167,673,731 25.836 20.00 20.00 20.04 19.35 20.23 8,486,779 19.757 0.77%
2018-03-29 0 25.95 25.90 25.95 25.80 27.15 25,548,214 668,113,954 26.151 19.84 19.81 19.84 19.73 20.76 33,409,195 19.998 -3.35%
2018-03-28 0 26.85 26.80 26.85 26.50 27.95 15,150,730 412,743,678 27.242 20.53 20.49 20.53 20.26 21.37 19,812,488 20.833 -4.96%
2018-03-27 0 28.25 28.25 28.30 27.45 28.55 11,778,230 331,100,193 28.111 21.60 21.60 21.64 20.99 21.83 15,402,297 21.497 3.48%
2018-03-26 0 27.30 27.30 27.35 26.35 27.55 25,154,442 680,065,061 27.036 20.88 20.88 20.91 20.15 21.07 32,894,263 20.674 1.49%
2018-03-23 0 26.90 26.85 26.90 25.70 27.05 21,056,463 557,052,658 26.455 20.57 20.53 20.57 19.65 20.69 27,535,368 20.230 -3.24%
2018-03-22 0 27.80 27.80 27.85 27.35 29.35 15,892,287 444,378,448 27.962 21.26 21.26 21.30 20.91 22.44 20,782,217 21.383 -4.47%
2018-03-21 0 29.10 28.95 29.10 28.80 31.10 12,176,445 359,806,921 29.549 22.25 22.14 22.25 22.02 23.78 15,923,040 22.597 -4.12%
2018-03-20 0 30.35 30.25 30.35 30.10 30.85 6,344,100 192,701,230 30.375 23.21 23.13 23.21 23.02 23.59 8,296,129 23.228 -1.14%
2018-03-19 0 30.70 30.70 30.75 30.00 30.95 6,461,456 198,075,868 30.655 23.48 23.48 23.51 22.94 23.67 8,449,594 23.442 0.99%
2018-03-16 0 30.40 30.35 30.40 29.75 31.35 13,347,531 405,945,535 30.414 23.25 23.21 23.25 22.75 23.97 17,454,460 23.257 -0.49%
2018-03-15 0 30.55 30.55 30.65 29.35 30.75 5,857,133 177,666,397 30.333 23.36 23.36 23.44 22.44 23.51 7,659,326 23.196 1.50%
2018-03-14 0 30.10 30.05 30.10 29.55 30.30 5,059,786 150,694,211 29.783 23.02 22.98 23.02 22.60 23.17 6,616,642 22.775 -1.15%
2018-03-13 0 30.45 30.40 30.45 30.20 31.00 4,351,242 133,074,675 30.583 23.29 23.25 23.29 23.09 23.71 5,690,084 23.387 -0.49%
2018-03-12 0 30.60 30.55 30.60 30.05 30.70 7,706,889 234,227,616 30.392 23.40 23.36 23.40 22.98 23.48 10,078,237 23.241 2.34%
2018-03-09 0 29.90 29.85 29.90 29.40 30.10 7,218,129 216,061,654 29.933 22.86 22.83 22.86 22.48 23.02 9,439,090 22.890 2.22%
2018-03-08 0 29.25 29.25 29.35 28.90 29.70 10,023,810 294,221,534 29.352 22.37 22.37 22.44 22.10 22.71 13,108,056 22.446 1.92%
2018-03-07 0 28.70 28.70 28.80 28.60 30.15 8,911,326 259,134,461 29.079 21.95 21.95 22.02 21.87 23.06 11,653,270 22.237 -1.88%
2018-03-06 0 29.25 29.25 29.30 28.30 29.55 10,686,663 310,068,424 29.015 22.37 22.37 22.41 21.64 22.60 13,974,864 22.188 5.22%
2018-03-05 0 27.80 27.75 27.80 27.30 28.95 12,519,072 350,377,908 27.988 21.26 21.22 21.26 20.88 22.14 16,371,090 21.402 -2.46%
2018-03-02 0 28.50 28.45 28.50 28.40 29.15 8,587,682 247,406,345 28.809 21.79 21.76 21.79 21.72 22.29 11,230,043 22.031 -4.52%
2018-03-01 0 29.85 29.85 29.90 29.10 30.35 10,161,800 301,627,730 29.683 22.83 22.83 22.86 22.25 23.21 13,288,505 22.698 -1.16%
2018-02-28 0 30.20 30.15 30.20 29.90 30.55 8,156,460 246,341,425 30.202 23.09 23.06 23.09 22.86 23.36 10,666,137 23.096 -1.31%
2018-02-27 0 30.60 30.55 30.60 30.40 31.75 7,190,577 222,339,901 30.921 23.40 23.36 23.40 23.25 24.28 9,403,060 23.645 -2.24%
2018-02-26 0 31.30 31.25 31.30 30.25 31.55 16,306,745 506,844,773 31.082 23.94 23.90 23.94 23.13 24.13 21,324,200 23.769 2.29%
2018-02-23 0 30.60 30.55 30.60 30.00 31.15 11,092,121 340,885,970 30.732 23.40 23.36 23.40 22.94 23.82 14,505,078 23.501 2.68%
2018-02-22 0 29.80 29.80 29.85 29.40 30.65 10,923,229 328,574,849 30.080 22.79 22.79 22.83 22.48 23.44 14,284,219 23.003 -2.30%
2018-02-21 0 30.50 30.50 30.55 29.30 30.60 4,551,887 136,978,691 30.093 23.32 23.32 23.36 22.41 23.40 5,952,466 23.012 3.39%
2018-02-20 0 29.50 29.45 29.50 29.00 30.30 4,314,625 128,346,269 29.747 22.56 22.52 22.56 22.18 23.17 5,642,201 22.748 -1.99%
2018-02-15 0 30.10 30.10 30.15 29.45 30.50 3,280,500 98,668,720 30.077 23.02 23.02 23.06 22.52 23.32 4,289,884 23.000 3.79%
2018-02-14 0 29.00 29.00 29.10 28.10 29.20 5,346,345 153,782,943 28.764 22.18 22.18 22.25 21.49 22.33 6,991,373 21.996 2.29%
2018-02-13 0 28.35 28.35 28.40 28.20 29.20 6,991,868 200,380,416 28.659 21.68 21.68 21.72 21.56 22.33 9,143,210 21.916 1.61%
2018-02-12 0 27.90 27.90 28.05 27.35 28.70 14,157,240 397,787,330 28.098 21.34 21.34 21.45 20.91 21.95 18,513,309 21.487 1.45%
2018-02-09 0 27.50 27.45 27.50 26.40 27.55 26,606,897 718,536,366 27.006 21.03 20.99 21.03 20.19 21.07 34,793,626 20.651 -4.68%
2018-02-08 0 28.85 28.85 28.95 28.70 30.00 13,941,746 406,221,005 29.137 22.06 22.06 22.14 21.95 22.94 18,231,510 22.281 -2.20%
2018-02-07 0 29.50 29.45 29.50 29.30 32.10 17,065,145 520,964,273 30.528 22.56 22.52 22.56 22.41 24.55 22,315,954 23.345 -3.75%
2018-02-06 0 30.65 30.65 30.80 30.40 32.00 22,220,122 693,096,996 31.192 23.44 23.44 23.55 23.25 24.47 29,057,076 23.853 -8.23%
2018-02-05 0 33.40 33.40 33.55 31.65 33.85 11,079,702 367,061,330 33.129 25.54 25.54 25.66 24.20 25.89 14,488,838 25.334 0.00%
2018-02-02 0 33.40 33.40 33.45 32.10 33.80 9,688,215 323,548,355 33.396 25.54 25.54 25.58 24.55 25.85 12,669,201 25.538 1.98%
2018-02-01 0 32.75 32.75 32.80 32.75 34.30 8,701,443 291,236,968 33.470 25.04 25.04 25.08 25.04 26.23 11,378,807 25.595 -3.11%
2018-01-31 0 33.80 33.75 33.80 31.50 33.90 13,322,462 442,870,498 33.242 25.85 25.81 25.85 24.09 25.92 17,421,677 25.421 4.81%
2018-01-30 0 32.25 32.25 32.30 31.85 33.20 14,622,586 474,360,583 32.440 24.66 24.66 24.70 24.36 25.39 19,121,839 24.807 -1.98%
2018-01-29 0 32.90 32.85 32.90 32.60 34.25 14,076,740 468,197,078 33.260 25.16 25.12 25.16 24.93 26.19 18,408,040 25.434 -1.94%
2018-01-26 0 33.55 33.50 33.55 33.00 33.95 12,400,978 414,731,139 33.443 25.66 25.62 25.66 25.24 25.96 16,216,660 25.574 0.75%
2018-01-25 0 33.30 33.30 33.40 32.30 34.70 13,823,952 458,979,565 33.202 25.46 25.46 25.54 24.70 26.54 18,077,471 25.390 -2.92%
2018-01-24 0 34.30 34.25 34.30 34.20 35.70 8,495,243 293,721,186 34.575 26.23 26.19 26.23 26.15 27.30 11,109,161 26.440 -3.11%
2018-01-23 0 35.40 35.30 35.40 34.70 36.10 14,513,387 513,122,289 35.355 27.07 26.99 27.07 26.54 27.61 18,979,040 27.036 2.61%
2018-01-22 0 34.50 34.40 34.50 33.65 34.80 13,583,892 467,354,253 34.405 26.38 26.31 26.38 25.73 26.61 17,763,547 26.310 -0.58%
2018-01-19 0 34.70 34.65 34.70 34.30 35.20 8,740,554 303,806,357 34.758 26.54 26.50 26.54 26.23 26.92 11,429,953 26.580 -1.00%
2018-01-18 0 35.05 35.05 35.10 34.20 35.85 11,798,829 414,087,871 35.096 26.80 26.80 26.84 26.15 27.41 15,429,234 26.838 1.74%
2018-01-17 0 34.45 34.40 34.45 33.55 34.80 12,888,460 443,032,398 34.374 26.34 26.31 26.34 25.66 26.61 16,854,136 26.286 0.44%
2018-01-16 0 34.30 34.15 34.30 32.25 34.30 14,796,030 496,033,697 33.525 26.23 26.11 26.23 24.66 26.23 19,348,650 25.637 5.21%
2018-01-15 0 32.60 32.60 32.65 31.95 33.45 16,465,866 540,716,931 32.839 24.93 24.93 24.97 24.43 25.58 21,532,281 25.112 1.87%
2018-01-12 0 32.00 31.95 32.00 30.40 32.20 14,130,818 444,086,186 31.427 24.47 24.43 24.47 23.25 24.62 18,478,758 24.032 5.26%
2018-01-11 0 30.40 30.40 30.45 30.25 31.15 7,299,824 222,712,402 30.509 23.25 23.25 23.29 23.13 23.82 9,545,921 23.331 -1.62%
2018-01-10 0 30.90 30.85 30.90 30.65 31.80 9,138,416 283,636,605 31.038 23.63 23.59 23.63 23.44 24.32 11,950,234 23.735 -2.52%
2018-01-09 0 31.70 31.60 31.70 30.70 31.80 13,380,469 420,235,842 31.407 24.24 24.16 24.24 23.48 24.32 17,497,532 24.017 2.59%
2018-01-08 0 30.90 30.90 30.95 29.70 31.00 12,442,050 377,318,199 30.326 23.63 23.63 23.67 22.71 23.71 16,270,369 23.191 1.98%
2018-01-05 0 30.30 30.30 30.35 29.90 31.55 15,447,254 469,421,935 30.389 23.17 23.17 23.21 22.86 24.13 20,200,250 23.238 -3.35%
2018-01-04 0 31.35 31.30 31.35 30.30 31.60 11,353,559 353,491,134 31.135 23.97 23.94 23.97 23.17 24.16 14,846,958 23.809 1.13%
2018-01-03 0 31.00 30.95 31.00 30.05 31.25 14,701,748 453,394,910 30.840 23.71 23.67 23.71 22.98 23.90 19,225,358 23.583 1.47%
2018-01-02 0 30.55 30.50 30.55 29.15 30.70 9,297,642 281,361,041 30.262 23.36 23.32 23.36 22.29 23.48 12,158,452 23.141 4.27%
2017-12-29 0 29.30 29.25 29.30 28.90 29.60 4,243,442 123,968,849 29.214 22.41 22.37 22.41 22.10 22.64 5,549,115 22.340 0.34%
2017-12-28 0 29.20 29.15 29.20 28.65 29.20 5,210,051 151,017,336 28.986 22.33 22.29 22.33 21.91 22.33 6,813,142 22.166 1.74%
2017-12-27 0 28.70 28.70 28.75 28.45 29.80 8,324,298 240,487,551 28.890 21.95 21.95 21.99 21.76 22.79 10,885,618 22.092 -3.20%
2017-12-22 0 29.65 29.55 29.65 29.40 30.10 6,822,314 202,968,219 29.751 22.67 22.60 22.67 22.48 23.02 8,921,485 22.750 0.00%
2017-12-21 0 29.65 29.60 29.65 28.90 29.85 7,449,800 220,556,767 29.606 22.67 22.64 22.67 22.10 22.83 9,742,044 22.640 2.60%
2017-12-20 0 28.90 28.85 28.90 28.80 29.80 5,931,152 173,427,791 29.240 22.10 22.06 22.10 22.02 22.79 7,756,120 22.360 -1.70%
2017-12-19 0 29.40 29.35 29.40 28.40 29.75 8,487,034 249,265,615 29.370 22.48 22.44 22.48 21.72 22.75 11,098,426 22.460 4.07%
2017-12-18 0 28.25 28.25 28.30 28.20 28.80 3,515,065 99,861,665 28.410 21.60 21.60 21.64 21.56 22.02 4,596,622 21.725 0.71%
2017-12-15 0 28.05 28.05 28.10 28.05 29.05 9,775,756 277,558,549 28.393 21.45 21.45 21.49 21.45 22.21 12,783,678 21.712 -2.77%
2017-12-14 0 28.85 28.65 28.85 28.25 29.20 11,047,511 316,225,552 28.624 22.06 21.91 22.06 21.60 22.33 14,446,742 21.889 1.23%
2017-12-13 0 28.50 28.50 28.55 27.90 28.95 12,433,752 352,624,640 28.360 21.79 21.79 21.83 21.34 22.14 16,259,518 21.687 -1.04%
2017-12-12 0 28.80 28.60 28.80 28.45 30.00 11,550,346 334,564,098 28.966 22.02 21.87 22.02 21.76 22.94 15,104,295 22.150 -2.54%
2017-12-11 0 29.55 29.45 29.55 27.80 29.70 20,085,044 585,006,260 29.126 22.60 22.52 22.60 21.26 22.71 26,265,051 22.273 3.50%
2017-12-08 0 28.55 28.50 28.55 27.25 29.05 14,937,650 421,651,394 28.227 21.83 21.79 21.83 20.84 22.21 19,533,845 21.586 4.39%
2017-12-07 0 27.35 27.35 27.45 26.45 28.30 17,257,768 473,376,232 27.430 20.91 20.91 20.99 20.23 21.64 22,567,845 20.976 -0.91%
2017-12-06 0 27.60 27.50 27.60 27.25 29.65 23,418,062 652,148,827 27.848 21.11 21.03 21.11 20.84 22.67 30,623,612 21.296 -5.96%
2017-12-05 0 29.35 29.35 29.40 29.00 30.25 9,981,972 296,126,977 29.666 22.44 22.44 22.48 22.18 23.13 13,053,345 22.686 -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 22.56 22.52 22.56 21.37 22.79 49,008,758 22.202 2.97%
2017-12-01 0 28.65 28.65 28.75 28.50 30.05 14,229,287 413,977,918 29.093 21.91 21.91 21.99 21.79 22.98 18,607,525 22.248 -2.88%
2017-11-30 0 29.50 29.45 29.50 29.00 30.60 25,881,937 764,737,365 29.547 22.56 22.52 22.56 22.18 23.40 33,845,602 22.595 -5.14%
2017-11-29 0 31.10 31.05 31.10 30.75 31.90 11,920,959 373,185,241 31.305 23.78 23.74 23.78 23.51 24.39 15,588,943 23.939 0.32%
2017-11-28 0 31.00 31.00 31.05 29.90 31.80 17,025,444 524,469,474 30.805 23.71 23.71 23.74 22.86 24.32 22,264,037 23.557 -2.21%
2017-11-27 0 31.70 31.70 31.80 31.10 32.90 15,107,028 480,258,299 31.790 24.24 24.24 24.32 23.78 25.16 19,755,340 24.310 -3.79%
2017-11-24 0 32.95 32.90 32.95 29.95 32.95 30,800,324 981,169,070 31.856 25.20 25.16 25.20 22.90 25.20 40,277,337 24.360 8.75%
2017-11-23 0 30.30 30.30 30.40 30.05 32.05 17,761,751 554,007,028 31.191 23.17 23.17 23.25 22.98 24.51 23,226,900 23.852 -4.87%
2017-11-22 0 31.85 31.80 31.85 31.25 32.80 20,441,067 653,456,874 31.968 24.36 24.32 24.36 23.90 25.08 26,730,620 24.446 -1.09%
2017-11-21 0 32.20 32.15 32.20 29.00 32.20 27,176,283 843,335,544 31.032 24.62 24.59 24.62 22.18 24.62 35,538,208 23.730 11.03%
2017-11-20 0 29.00 28.95 29.00 28.60 29.80 13,589,457 395,052,250 29.070 22.18 22.14 22.18 21.87 22.79 17,770,824 22.230 -0.68%
2017-11-17 0 29.20 29.20 29.25 28.90 30.20 19,652,225 578,519,268 29.438 22.33 22.33 22.37 22.10 23.09 25,699,057 22.511 -0.85%
2017-11-16 0 29.45 29.45 29.50 27.55 30.05 23,065,552 678,308,452 29.408 22.52 22.52 22.56 21.07 22.98 30,162,638 22.488 5.37%
2017-11-15 0 27.95 27.95 28.00 27.65 29.15 11,062,460 314,158,837 28.399 21.37 21.37 21.41 21.14 22.29 14,466,290 21.717 -2.95%
2017-11-14 0 28.80 28.80 28.85 28.35 29.35 11,920,755 345,764,630 29.005 22.02 22.02 22.06 21.68 22.44 15,588,676 22.181 0.00%
2017-11-13 0 28.80 28.80 28.85 28.50 29.50 18,277,103 529,918,557 28.994 22.02 22.02 22.06 21.79 22.56 23,900,821 22.172 -0.86%
2017-11-10 0 29.05 29.00 29.05 27.70 29.15 19,681,989 567,262,363 28.821 22.21 22.18 22.21 21.18 22.29 25,737,980 22.040 3.38%
2017-11-09 0 28.10 28.10 28.15 27.30 28.45 21,071,880 591,820,613 28.086 21.49 21.49 21.53 20.88 21.76 27,555,529 21.477 3.12%
2017-11-08 0 27.25 27.25 27.30 26.70 28.10 15,799,173 436,035,910 27.599 20.84 20.84 20.88 20.42 21.49 20,660,452 21.105 1.49%
2017-11-07 0 26.85 26.85 26.90 26.30 27.25 8,568,585 230,862,519 26.943 20.53 20.53 20.57 20.11 20.84 11,205,070 20.603 1.90%
2017-11-06 0 26.35 26.35 26.40 26.20 26.80 10,890,907 287,603,315 26.408 20.15 20.15 20.19 20.04 20.49 14,241,952 20.194 -1.68%
2017-11-03 0 26.80 26.80 26.85 26.45 26.95 5,913,543 158,190,309 26.751 20.49 20.49 20.53 20.23 20.61 7,733,093 20.456 0.56%
2017-11-02 0 26.65 26.60 26.65 26.15 26.90 9,920,709 264,093,271 26.620 20.38 20.34 20.38 20.00 20.57 12,973,232 20.357 1.52%
2017-11-01 0 26.25 26.20 26.25 25.75 26.60 10,101,894 264,656,870 26.199 20.07 20.04 20.07 19.69 20.34 13,210,166 20.034 2.14%
2017-10-31 0 25.70 25.65 25.70 25.15 26.10 10,979,647 282,621,823 25.741 19.65 19.61 19.65 19.23 19.96 14,357,997 19.684 2.39%
2017-10-30 0 25.10 25.10 25.25 25.10 26.20 13,826,090 352,686,587 25.509 19.19 19.19 19.31 19.19 20.04 18,080,267 19.507 -2.90%
2017-10-27 0 25.85 25.85 25.95 25.70 26.50 9,990,892 260,405,606 26.064 19.77 19.77 19.84 19.65 20.26 13,065,010 19.932 0.39%
2017-10-26 0 25.75 25.75 25.80 25.00 25.95 10,809,264 278,616,637 25.776 19.69 19.69 19.73 19.12 19.84 14,135,188 19.711 1.38%
2017-10-25 0 25.40 25.35 25.40 24.85 25.55 8,632,786 218,498,571 25.310 19.42 19.39 19.42 19.00 19.54 11,289,025 19.355 2.42%
2017-10-24 0 24.80 24.80 24.85 24.65 25.15 12,076,642 300,623,296 24.893 18.96 18.96 19.00 18.85 19.23 15,792,528 19.036 -0.40%
2017-10-23 0 24.90 24.90 24.95 24.60 25.15 16,387,390 408,466,517 24.926 19.04 19.04 19.08 18.81 19.23 21,429,659 19.061 1.22%
2017-10-20 0 24.60 24.60 24.65 24.05 24.85 8,009,743 196,802,195 24.570 18.81 18.81 18.85 18.39 19.00 10,474,277 18.789 2.71%
2017-10-19 0 23.95 23.90 23.95 23.50 25.45 15,051,267 371,173,505 24.661 18.31 18.28 18.31 17.97 19.46 19,682,421 18.858 -2.84%
2017-10-18 0 24.65 24.65 24.70 23.80 25.10 19,173,274 471,853,350 24.610 18.85 18.85 18.89 18.20 19.19 25,072,737 18.819 3.35%
2017-10-17 0 23.85 23.80 23.85 23.65 24.10 6,085,250 145,513,064 23.912 18.24 18.20 18.24 18.09 18.43 7,957,633 18.286 0.21%
2017-10-16 0 23.80 23.75 23.80 23.70 24.20 8,432,363 201,687,058 23.918 18.20 18.16 18.20 18.12 18.51 11,026,934 18.290 0.85%
2017-10-13 0 23.60 23.55 23.60 23.00 23.85 7,644,368 179,967,313 23.542 18.05 18.01 18.05 17.59 18.24 9,996,479 18.003 -0.84%
2017-10-12 0 23.80 23.75 23.80 22.20 23.85 16,611,663 384,460,897 23.144 18.20 18.16 18.20 16.98 18.24 21,722,939 17.698 7.45%
2017-10-11 0 22.15 22.10 22.15 22.10 22.65 8,006,636 179,370,930 22.403 16.94 16.90 16.94 16.90 17.32 10,470,214 17.132 -1.12%
2017-10-10 0 22.40 22.40 22.45 22.20 22.60 6,825,600 153,152,146 22.438 17.13 17.13 17.17 16.98 17.28 8,925,783 17.158 0.67%
2017-10-09 0 22.25 22.25 22.30 22.25 22.60 8,845,158 197,909,258 22.375 17.01 17.01 17.05 17.01 17.28 11,566,742 17.110 -1.11%
2017-10-06 0 22.50 22.45 22.50 22.30 22.90 7,473,819 167,926,122 22.469 17.21 17.17 17.21 17.05 17.51 9,773,453 17.182 2.04%
2017-10-04 0 22.05 22.05 22.10 22.00 22.40 5,085,196 112,562,494 22.135 16.86 16.86 16.90 16.82 17.13 6,649,870 16.927 0.00%
2017-10-03 0 22.05 22.05 22.10 21.10 22.15 9,512,000 207,038,640 21.766 16.86 16.86 16.90 16.14 16.94 12,438,766 16.645 5.50%
2017-09-29 0 20.90 20.90 21.00 20.85 21.20 7,933,860 166,570,712 20.995 15.98 15.98 16.06 15.94 16.21 10,375,045 16.055 -0.48%
2017-09-28 0 21.00 20.95 21.00 21.00 21.60 4,208,864 89,149,375 21.181 16.06 16.02 16.06 16.06 16.52 5,503,898 16.197 -2.78%
2017-09-27 0 21.60 21.60 21.65 21.35 21.75 8,749,666 188,848,244 21.583 16.52 16.52 16.56 16.33 16.63 11,441,868 16.505 1.17%
2017-09-26 0 21.35 21.35 21.40 21.10 21.85 8,668,662 186,578,195 21.523 16.33 16.33 16.36 16.14 16.71 11,335,940 16.459 -1.39%
2017-09-25 0 21.65 21.65 21.70 21.50 22.35 16,456,133 358,252,879 21.770 16.56 16.56 16.59 16.44 17.09 21,519,553 16.648 -3.56%
2017-09-22 0 22.45 22.45 22.50 22.45 22.75 7,217,950 163,227,429 22.614 17.17 17.17 17.21 17.17 17.40 9,438,855 17.293 -1.10%
2017-09-21 0 22.70 22.70 22.75 22.45 22.90 11,014,472 250,318,671 22.726 17.36 17.36 17.40 17.17 17.51 14,403,537 17.379 -0.22%
2017-09-20 0 22.75 22.70 22.75 22.25 22.85 8,699,444 196,562,812 22.595 17.40 17.36 17.40 17.01 17.47 11,376,193 17.278 1.79%
2017-09-19 0 22.35 22.30 22.35 22.25 22.75 8,164,443 182,738,260 22.382 17.09 17.05 17.09 17.01 17.40 10,676,577 17.116 0.45%
2017-09-18 0 22.25 22.25 22.35 22.10 22.55 15,048,216 336,226,131 22.343 17.01 17.01 17.09 16.90 17.24 19,678,432 17.086 0.68%
2017-09-15 0 22.10 22.10 22.15 22.10 22.60 11,289,172 251,221,538 22.253 16.90 16.90 16.94 16.90 17.28 14,762,760 17.017 -2.21%
2017-09-14 0 22.60 22.60 22.65 22.60 22.95 10,287,900 233,582,810 22.705 17.28 17.28 17.32 17.28 17.55 13,453,405 17.362 -1.95%
2017-09-13 0 23.05 23.00 23.05 22.65 23.10 5,759,513 131,612,505 22.851 17.63 17.59 17.63 17.32 17.66 7,531,669 17.475 1.54%
2017-09-12 0 22.70 22.70 22.75 22.65 23.10 9,156,211 208,387,605 22.759 17.36 17.36 17.40 17.32 17.66 11,973,504 17.404 -0.22%
2017-09-11 0 22.75 22.75 22.80 22.70 23.25 6,656,958 152,895,745 22.968 17.40 17.40 17.44 17.36 17.78 8,705,251 17.564 -1.30%
2017-09-08 0 23.05 23.05 23.10 22.65 23.25 12,571,606 290,234,937 23.087 17.63 17.63 17.66 17.32 17.78 16,439,789 17.654 1.99%
2017-09-07 0 22.60 22.60 22.65 22.40 23.00 18,702,400 425,397,626 22.746 17.28 17.28 17.32 17.13 17.59 24,456,979 17.394 -0.44%
2017-09-06 0 22.70 22.70 22.75 22.50 23.40 11,123,333 253,638,624 22.802 17.36 17.36 17.40 17.21 17.89 14,545,894 17.437 -3.81%
2017-09-05 0 23.60 23.55 23.60 23.30 23.85 5,147,400 121,771,669 23.657 18.05 18.01 18.05 17.82 18.24 6,731,214 18.091 1.51%
2017-09-04 0 23.25 23.25 23.30 23.20 23.70 7,970,286 186,392,393 23.386 17.78 17.78 17.82 17.74 18.12 10,422,679 17.883 -1.69%
2017-09-01 0 23.65 23.65 23.70 23.45 23.95 6,168,984 146,013,581 23.669 18.09 18.09 18.12 17.93 18.31 8,067,131 18.100 -0.42%
2017-08-31 0 23.75 23.70 23.75 23.30 23.80 5,068,378 119,875,219 23.652 18.16 18.12 18.16 17.82 18.20 6,627,877 18.087 1.93%
2017-08-30 0 23.30 23.30 23.35 23.30 24.05 12,397,694 293,247,013 23.653 17.82 17.82 17.86 17.82 18.39 16,212,365 18.088 0.87%
2017-08-29 0 23.10 23.10 23.15 23.05 23.75 8,600,800 200,174,920 23.274 17.66 17.66 17.70 17.63 18.16 11,247,197 17.798 -2.74%
2017-08-28 0 23.75 23.70 23.75 23.60 24.70 19,571,692 473,444,327 24.190 18.16 18.12 18.16 18.05 18.89 25,593,745 18.498 -2.46%
2017-08-25 0 24.35 24.35 24.40 23.40 24.50 18,788,964 451,240,318 24.016 18.62 18.62 18.66 17.89 18.74 24,570,178 18.365 1.46%
2017-08-24 0 24.00 23.85 24.00 22.80 25.00 36,519,307 863,743,153 23.652 18.35 18.24 18.35 17.44 19.12 47,756,006 18.087 -0.62%
2017-08-22 0 24.15 24.15 24.25 23.65 24.40 9,995,810 240,730,727 24.083 18.47 18.47 18.54 18.09 18.66 13,071,441 18.417 3.21%
2017-08-21 0 23.40 23.40 23.45 23.10 23.55 7,440,976 174,020,614 23.387 17.89 17.89 17.93 17.66 18.01 9,730,505 17.884 0.43%
2017-08-18 0 23.30 23.30 23.35 23.10 23.80 23,862,036 558,655,563 23.412 17.82 17.82 17.86 17.66 18.20 31,204,194 17.903 -1.89%
2017-08-17 0 23.75 23.75 23.80 23.50 24.30 7,340,910 175,065,650 23.848 18.16 18.16 18.20 17.97 18.58 9,599,649 18.237 -0.63%
2017-08-16 0 23.90 23.85 23.90 23.75 24.15 3,728,174 89,166,334 23.917 18.28 18.24 18.28 18.16 18.47 4,875,303 18.289 -0.21%
2017-08-15 0 23.95 23.95 24.00 23.80 24.60 6,890,200 166,696,598 24.193 18.31 18.31 18.35 18.20 18.81 9,010,259 18.501 0.63%
2017-08-14 0 23.80 23.75 23.80 23.35 24.00 8,751,130 207,609,519 23.724 18.20 18.16 18.20 17.86 18.35 11,443,783 18.142 2.37%
2017-08-11 0 23.25 23.25 23.30 23.00 24.10 10,214,402 238,707,386 23.370 17.78 17.78 17.82 17.59 18.43 13,357,292 17.871 -3.13%
2017-08-10 0 24.00 23.95 24.00 24.00 25.30 10,151,727 246,923,631 24.323 18.35 18.31 18.35 18.35 19.35 13,275,332 18.600 -3.81%
2017-08-09 0 24.95 24.95 25.00 24.75 25.40 5,983,070 149,394,057 24.969 19.08 19.08 19.12 18.93 19.42 7,824,013 19.094 -0.99%
2017-08-08 0 25.20 25.20 25.30 24.50 25.55 9,758,852 244,588,547 25.063 19.27 19.27 19.35 18.74 19.54 12,761,573 19.166 0.60%
2017-08-07 0 25.05 25.05 25.10 24.65 25.20 9,609,607 239,105,899 24.882 19.16 19.16 19.19 18.85 19.27 12,566,406 19.027 0.40%
2017-08-04 0 24.95 24.95 25.00 24.60 25.25 6,763,782 169,036,407 24.991 19.08 19.08 19.12 18.81 19.31 8,844,944 19.111 1.22%
2017-08-03 0 24.65 24.65 24.70 24.65 25.60 12,056,433 302,081,224 25.056 18.85 18.85 18.89 18.85 19.58 15,766,101 19.160 -1.79%
2017-08-02 0 25.10 25.00 25.10 24.80 25.70 20,736,021 524,403,044 25.289 19.19 19.12 19.19 18.96 19.65 27,116,329 19.339 1.83%
2017-08-01 0 24.65 24.60 24.65 23.50 25.00 18,681,682 458,169,355 24.525 18.85 18.81 18.85 17.97 19.12 24,429,886 18.754 4.89%
2017-07-31 0 23.50 23.50 23.55 22.75 23.85 6,947,535 163,288,395 23.503 17.97 17.97 18.01 17.40 18.24 9,085,236 17.973 2.62%
2017-07-28 0 22.90 22.90 22.95 22.80 23.50 7,531,482 174,018,102 23.105 17.51 17.51 17.55 17.44 17.97 9,848,859 17.669 -2.14%
2017-07-27 0 23.40 23.35 23.40 23.15 23.65 4,793,230 112,166,244 23.401 17.89 17.86 17.89 17.70 18.09 6,268,069 17.895 0.21%
2017-07-26 0 23.35 23.30 23.35 22.85 23.50 6,690,100 154,874,898 23.150 17.86 17.82 17.86 17.47 17.97 8,748,590 17.703 0.65%
2017-07-25 0 23.20 23.20 23.25 23.00 23.60 6,231,059 145,357,562 23.328 17.74 17.74 17.78 17.59 18.05 8,148,306 17.839 -1.90%
2017-07-24 0 23.65 23.60 23.65 22.75 23.85 11,596,295 270,840,691 23.356 18.09 18.05 18.09 17.40 18.24 15,164,382 17.860 3.96%
2017-07-21 0 22.75 22.75 22.80 22.75 23.55 8,871,504 203,907,441 22.985 17.40 17.40 17.44 17.40 18.01 11,601,195 17.576 -1.94%
2017-07-20 0 23.20 23.20 23.30 23.20 23.70 11,977,585 280,744,582 23.439 17.74 17.74 17.82 17.74 18.12 15,662,992 17.924 -1.69%
2017-07-19 0 23.60 23.55 23.60 22.20 24.10 28,025,845 661,119,669 23.590 18.05 18.01 18.05 16.98 18.43 36,649,173 18.039 7.03%
2017-07-18 0 22.05 22.05 22.10 21.90 22.65 9,893,004 220,050,810 22.243 16.86 16.86 16.90 16.75 17.32 12,937,002 17.009 -1.56%
2017-07-17 0 22.40 22.40 22.45 21.70 23.00 26,790,211 602,596,610 22.493 17.13 17.13 17.17 16.59 17.59 35,033,345 17.201 3.70%
2017-07-14 0 21.60 21.55 21.60 21.50 22.00 14,169,112 307,667,816 21.714 16.52 16.48 16.52 16.44 16.82 18,528,834 16.605 0.47%
2017-07-13 0 21.50 21.45 21.50 21.00 21.70 9,963,423 213,817,730 21.460 16.44 16.40 16.44 16.06 16.59 13,029,089 16.411 1.90%
2017-07-12 0 21.10 21.10 21.15 20.70 21.35 6,639,917 139,700,782 21.040 16.14 16.14 16.17 15.83 16.33 8,682,966 16.089 -0.47%
2017-07-11 0 21.20 21.15 21.20 19.76 21.35 17,250,320 356,943,106 20.692 16.21 16.17 16.21 15.11 16.33 22,558,105 15.823 7.83%
2017-07-10 0 19.66 19.66 19.68 19.58 20.15 8,977,044 177,947,149 19.822 15.03 15.03 15.05 14.97 15.41 11,739,209 15.158 0.20%
2017-07-07 0 19.62 19.62 19.68 19.60 19.84 3,966,400 78,032,754 19.673 15.00 15.00 15.05 14.99 15.17 5,186,830 15.044 -1.21%
2017-07-06 0 19.86 19.84 19.86 19.62 20.10 8,106,212 161,120,089 19.876 15.19 15.17 15.19 15.00 15.37 10,600,429 15.199 1.22%
2017-07-05 0 19.62 19.62 19.64 19.08 19.68 12,708,159 247,140,416 19.447 15.00 15.00 15.02 14.59 15.05 16,618,358 14.872 2.51%
2017-07-04 0 19.14 19.12 19.14 19.06 19.76 12,325,524 237,852,187 19.298 14.64 14.62 14.64 14.58 15.11 16,117,989 14.757 -3.63%
2017-07-03 0 19.86 19.86 19.88 19.64 20.00 3,197,904 63,564,851 19.877 15.19 15.19 15.20 15.02 15.29 4,181,873 15.200 0.40%
2017-06-30 0 19.78 19.76 19.78 19.70 19.96 4,699,000 92,920,817 19.775 15.13 15.11 15.13 15.06 15.26 6,144,845 15.122 -0.40%
2017-06-29 0 19.86 19.84 19.86 19.78 20.15 4,136,302 82,588,599 19.967 15.19 15.17 15.19 15.13 15.41 5,409,009 15.269 0.71%
2017-06-28 0 19.82 19.80 19.82 19.70 20.10 4,546,604 90,096,576 19.816 15.08 15.06 15.08 14.99 15.29 5,975,708 15.077 -1.15%
2017-06-27 0 20.05 20.00 20.05 20.00 20.55 4,608,330 92,971,537 20.175 15.25 15.22 15.25 15.22 15.64 6,056,835 15.350 -1.72%
2017-06-26 0 20.40 20.35 20.40 20.05 20.50 6,382,600 130,185,870 20.397 15.52 15.48 15.52 15.25 15.60 8,388,800 15.519 1.49%
2017-06-23 0 20.10 20.05 20.10 19.68 20.25 8,178,103 163,903,154 20.042 15.29 15.25 15.29 14.97 15.41 10,748,671 15.249 1.72%
2017-06-22 0 19.76 19.74 19.76 19.50 20.10 9,299,184 184,558,718 19.847 15.03 15.02 15.03 14.84 15.29 12,222,134 15.100 1.86%
2017-06-21 0 19.40 19.40 19.42 19.22 19.68 6,957,049 135,111,534 19.421 14.76 14.76 14.78 14.62 14.97 9,143,812 14.776 -0.51%
2017-06-20 0 19.50 19.48 19.50 19.40 20.00 4,971,054 97,507,877 19.615 14.84 14.82 14.84 14.76 15.22 6,533,572 14.924 -1.52%
2017-06-19 0 19.80 19.80 19.82 19.22 19.82 7,442,142 145,633,077 19.569 15.06 15.06 15.08 14.62 15.08 9,781,381 14.889 2.91%
2017-06-16 0 19.24 19.24 19.30 19.22 19.54 5,671,317 109,721,890 19.347 14.64 14.64 14.68 14.62 14.87 7,453,944 14.720 0.10%
2017-06-15 0 19.22 19.22 19.26 19.20 19.86 9,626,629 187,242,613 19.450 14.62 14.62 14.65 14.61 15.11 12,652,503 14.799 -3.61%
2017-06-14 0 19.94 19.90 19.94 19.80 20.20 3,653,675 72,886,652 19.949 15.17 15.14 15.17 15.06 15.37 4,802,110 15.178 -0.30%
2017-06-13 0 20.00 20.00 20.05 19.80 20.30 6,659,658 133,409,168 20.032 15.22 15.22 15.25 15.06 15.45 8,752,944 15.242 1.73%
2017-06-12 0 19.66 19.66 19.72 19.60 20.55 8,663,300 172,286,042 19.887 14.96 14.96 15.00 14.91 15.64 11,386,377 15.131 -3.39%
2017-06-09 0 20.35 20.30 20.35 20.00 20.85 6,779,800 138,028,460 20.359 15.48 15.45 15.48 15.22 15.86 8,910,849 15.490 -0.97%
2017-06-08 0 20.55 20.45 20.55 19.96 20.70 6,851,750 139,197,887 20.316 15.64 15.56 15.64 15.19 15.75 9,005,415 15.457 1.99%
2017-06-07 0 20.15 20.15 20.25 20.05 20.50 4,407,431 89,320,536 20.266 15.33 15.33 15.41 15.25 15.60 5,792,789 15.419 0.00%
2017-06-06 0 20.15 20.15 20.25 19.92 20.40 4,585,630 92,735,780 20.223 15.33 15.33 15.41 15.16 15.52 6,027,000 15.387 0.25%
2017-06-05 0 20.10 20.05 20.10 19.96 21.00 6,997,491 141,085,329 20.162 15.29 15.25 15.29 15.19 15.98 9,196,965 15.340 -2.43%
2017-06-02 0 20.60 20.60 20.65 20.35 20.85 5,055,275 104,234,916 20.619 15.67 15.67 15.71 15.48 15.86 6,644,266 15.688 -0.48%
2017-06-01 0 20.70 20.70 20.75 20.55 21.05 5,390,417 111,739,638 20.729 15.75 15.75 15.79 15.64 16.02 7,084,751 15.772 -0.24%
2017-05-31 0 20.75 20.75 20.80 20.20 21.40 10,633,031 221,742,075 20.854 15.79 15.79 15.83 15.37 16.28 13,975,240 15.867 2.47%
2017-05-29 0 20.25 20.25 20.30 20.10 20.45 1,831,401 37,142,009 20.281 15.41 15.41 15.45 15.29 15.56 2,407,053 15.430 -0.49%
2017-05-26 0 20.35 20.35 20.40 20.20 20.85 3,349,353 68,555,923 20.468 15.48 15.48 15.52 15.37 15.86 4,402,133 15.573 -1.45%
2017-05-25 0 20.65 20.60 20.65 20.20 20.75 2,898,460 59,522,719 20.536 15.71 15.67 15.71 15.37 15.79 3,809,514 15.625 1.98%
2017-05-24 0 20.25 20.20 20.25 19.86 20.45 3,435,400 69,585,847 20.256 15.41 15.37 15.41 15.11 15.56 4,515,226 15.411 0.75%
2017-05-23 0 20.10 20.10 20.15 20.05 20.85 6,898,248 141,130,786 20.459 15.29 15.29 15.33 15.25 15.86 9,066,528 15.566 -1.47%
2017-05-22 0 20.40 20.35 20.40 19.62 20.60 10,989,069 223,435,001 20.332 15.52 15.48 15.52 14.93 15.67 14,443,189 15.470 3.55%
2017-05-19 0 19.70 19.68 19.70 19.28 19.84 2,128,565 41,917,578 19.693 14.99 14.97 14.99 14.67 15.10 2,797,623 14.983 2.18%
2017-05-18 0 19.28 19.28 19.30 19.10 19.62 5,847,900 113,587,062 19.424 14.67 14.67 14.68 14.53 14.93 7,686,031 14.778 -1.93%
2017-05-17 0 19.66 19.64 19.66 19.52 19.98 6,183,060 121,536,441 19.656 14.96 14.94 14.96 14.85 15.20 8,126,540 14.955 -1.01%
2017-05-16 0 19.86 19.86 19.88 19.82 20.10 5,751,875 114,586,554 19.922 15.11 15.11 15.13 15.08 15.29 7,559,823 15.157 -1.19%
2017-05-15 0 20.10 20.05 20.10 19.92 20.40 7,577,314 151,951,577 20.053 15.29 15.25 15.29 15.16 15.52 9,959,040 15.258 0.00%
2017-05-12 0 20.10 20.05 20.10 19.80 20.40 8,419,042 169,692,442 20.156 15.29 15.25 15.29 15.06 15.52 11,065,343 15.335 0.60%
2017-05-11 0 19.98 19.98 20.00 19.66 20.25 9,445,259 189,077,201 20.018 15.20 15.20 15.22 14.96 15.41 12,414,124 15.231 1.52%
2017-05-10 0 19.68 19.66 19.68 19.24 20.00 12,210,935 241,176,508 19.751 14.97 14.96 14.97 14.64 15.22 16,049,116 15.027 2.39%
2017-05-09 0 19.22 19.20 19.22 18.88 19.26 8,540,937 163,603,750 19.155 14.62 14.61 14.62 14.36 14.65 11,225,552 14.574 1.26%
2017-05-08 0 18.98 18.92 18.98 18.50 19.00 6,279,110 118,395,362 18.855 14.44 14.40 14.44 14.08 14.46 8,252,781 14.346 1.17%
2017-05-05 0 18.76 18.74 18.76 18.50 19.24 5,319,298 99,749,259 18.752 14.27 14.26 14.27 14.08 14.64 6,991,277 14.268 -2.29%
2017-05-04 0 19.20 19.18 19.20 19.02 19.36 4,090,249 78,531,588 19.200 14.61 14.59 14.61 14.47 14.73 5,375,910 14.608 -0.41%
2017-05-02 0 19.28 19.26 19.28 19.20 19.70 4,876,953 94,590,103 19.395 14.67 14.65 14.67 14.61 14.99 6,409,893 14.757 -0.62%
2017-04-28 0 19.40 19.40 19.42 19.36 19.84 5,567,028 108,599,748 19.508 14.76 14.76 14.78 14.73 15.10 7,316,875 14.842 -0.61%
2017-04-27 0 19.52 19.50 19.52 19.10 19.62 6,595,301 127,868,803 19.388 14.85 14.84 14.85 14.53 14.93 8,668,358 14.751 0.31%
2017-04-26 0 19.46 19.42 19.46 19.20 19.78 8,349,060 162,793,780 19.498 14.81 14.78 14.81 14.61 15.05 10,973,364 14.835 1.57%
2017-04-25 0 19.16 19.14 19.16 18.86 19.22 10,239,523 196,018,893 19.143 14.58 14.56 14.58 14.35 14.62 13,458,044 14.565 1.70%
2017-04-24 0 18.84 18.84 18.88 18.60 19.10 14,276,884 270,134,966 18.921 14.33 14.33 14.36 14.15 14.53 18,764,441 14.396 1.84%
2017-04-21 0 18.50 18.46 18.50 18.40 18.94 6,305,098 117,506,405 18.637 14.08 14.05 14.08 14.00 14.41 8,286,937 14.180 0.33%
2017-04-20 0 18.44 18.44 18.46 18.38 18.96 7,997,310 148,562,887 18.577 14.03 14.03 14.05 13.98 14.43 10,511,051 14.134 -1.81%
2017-04-19 0 18.78 18.76 18.78 18.20 18.90 12,019,014 222,424,399 18.506 14.29 14.27 14.29 13.85 14.38 15,796,870 14.080 2.40%
2017-04-18 0 18.34 18.32 18.34 18.30 18.56 4,595,943 84,617,474 18.411 13.95 13.94 13.95 13.92 14.12 6,040,555 14.008 -0.43%
2017-04-13 0 18.42 18.42 18.46 18.32 18.56 3,745,626 69,064,319 18.439 14.01 14.01 14.05 13.94 14.12 4,922,964 14.029 -0.86%
2017-04-12 0 18.58 18.58 18.60 18.32 18.58 3,740,420 69,072,007 18.466 14.14 14.14 14.15 13.94 14.14 4,916,121 14.050 0.54%
2017-04-11 0 18.48 18.40 18.48 18.26 18.62 5,211,782 95,812,996 18.384 14.06 14.00 14.06 13.89 14.17 6,849,967 13.987 0.43%
2017-04-10 0 18.40 18.40 18.42 18.38 19.00 6,348,153 118,709,942 18.700 14.00 14.00 14.01 13.98 14.46 8,343,525 14.228 -1.18%
2017-04-07 0 18.62 18.62 18.66 18.28 18.72 6,256,880 115,544,842 18.467 14.17 14.17 14.20 13.91 14.24 8,223,563 14.050 0.98%
2017-04-06 0 18.44 18.44 18.46 18.34 18.70 7,238,239 133,627,025 18.461 14.03 14.03 14.05 13.95 14.23 9,513,386 14.046 -1.28%
2017-04-05 0 18.68 18.66 18.68 18.52 18.80 7,519,063 140,281,581 18.657 14.21 14.20 14.21 14.09 14.30 9,882,480 14.195 -0.11%
2017-04-03 0 18.70 18.68 18.70 18.58 19.00 4,002,135 75,023,577 18.746 14.23 14.21 14.23 14.14 14.46 5,260,099 14.263 -0.64%
2017-03-31 0 18.82 18.82 18.84 18.50 18.94 3,297,504 61,875,331 18.764 14.32 14.32 14.33 14.08 14.41 4,333,986 14.277 0.11%
2017-03-30 0 18.80 18.78 18.80 18.58 19.24 4,745,142 88,925,208 18.740 14.30 14.29 14.30 14.14 14.64 6,236,651 14.258 -2.29%
2017-03-29 0 19.24 19.12 19.24 18.94 19.36 3,393,702 64,863,573 19.113 14.64 14.55 14.64 14.41 14.73 4,460,422 14.542 0.73%
2017-03-28 0 19.10 19.04 19.10 18.82 19.10 4,251,234 80,632,597 18.967 14.53 14.49 14.53 14.32 14.53 5,587,496 14.431 1.49%
2017-03-27 0 18.82 18.80 18.82 18.78 19.34 6,195,764 117,685,416 18.994 14.32 14.30 14.32 14.29 14.71 8,143,237 14.452 -1.98%
2017-03-24 0 19.20 19.18 19.20 18.90 19.34 6,631,848 127,074,984 19.161 14.61 14.59 14.61 14.38 14.71 8,716,392 14.579 0.52%
2017-03-23 0 19.10 19.10 19.12 18.86 20.30 13,495,552 260,778,015 19.323 14.53 14.53 14.55 14.35 15.45 17,737,518 14.702 -3.24%
2017-03-22 0 19.74 19.70 19.74 19.50 19.98 6,317,887 124,090,631 19.641 15.02 14.99 15.02 14.84 15.20 8,303,746 14.944 -3.00%
2017-03-21 0 20.35 20.25 20.35 20.10 20.80 10,829,021 220,701,278 20.381 15.48 15.41 15.48 15.29 15.83 14,232,835 15.506 -0.25%
2017-03-20 0 20.40 20.35 20.40 20.00 20.65 7,237,000 147,060,980 20.321 15.52 15.48 15.52 15.22 15.71 9,511,758 15.461 2.00%
2017-03-17 0 20.00 19.96 20.00 19.58 20.00 20,019,639 397,007,674 19.831 15.22 15.19 15.22 14.90 15.22 26,312,278 15.088 3.31%
2017-03-16 0 19.36 19.32 19.36 18.86 19.36 7,475,553 142,735,578 19.094 14.73 14.70 14.73 14.35 14.73 9,825,293 14.527 3.53%
2017-03-15 0 18.70 18.70 18.72 18.64 18.98 3,305,350 62,052,618 18.773 14.23 14.23 14.24 14.18 14.44 4,344,299 14.284 -0.43%
2017-03-14 0 18.78 18.76 18.78 18.56 19.12 4,487,352 84,234,027 18.771 14.29 14.27 14.29 14.12 14.55 5,897,831 14.282 -0.63%
2017-03-13 0 18.90 18.84 18.90 18.34 18.96 4,635,850 87,132,954 18.795 14.38 14.33 14.38 13.95 14.43 6,093,006 14.300 2.38%
2017-03-10 0 18.46 18.44 18.46 18.30 18.70 3,589,608 66,114,330 18.418 14.05 14.03 14.05 13.92 14.23 4,717,905 14.013 0.54%
2017-03-09 0 18.36 18.34 18.36 18.32 18.74 5,529,200 102,184,836 18.481 13.97 13.95 13.97 13.94 14.26 7,267,156 14.061 -2.13%
2017-03-08 0 18.76 18.76 18.78 18.28 18.80 4,929,021 91,725,589 18.609 14.27 14.27 14.29 13.91 14.30 6,478,327 14.159 1.74%
2017-03-07 0 18.44 18.36 18.44 18.26 18.54 3,578,892 65,856,465 18.401 14.03 13.97 14.03 13.89 14.11 4,703,821 14.001 0.66%
2017-03-06 0 18.32 18.32 18.36 18.30 18.60 4,051,895 74,809,042 18.463 13.94 13.94 13.97 13.92 14.15 5,325,500 14.047 -0.43%
2017-03-03 0 18.40 18.36 18.40 18.30 18.56 4,886,666 89,986,484 18.415 14.00 13.97 14.00 13.92 14.12 6,422,659 14.011 -1.08%
2017-03-02 0 18.60 18.58 18.60 18.46 18.88 6,487,448 120,654,946 18.598 14.15 14.14 14.15 14.05 14.36 8,526,604 14.150 1.09%
2017-03-01 0 18.40 18.40 18.46 18.14 18.52 5,474,978 100,624,667 18.379 14.00 14.00 14.05 13.80 14.09 7,195,891 13.984 1.21%
2017-02-28 0 18.18 18.16 18.18 18.04 18.64 7,508,429 137,068,195 18.255 13.83 13.82 13.83 13.73 14.18 9,868,503 13.889 -1.20%
2017-02-27 0 18.40 18.40 18.42 18.34 18.74 5,956,701 110,286,323 18.515 14.00 14.00 14.01 13.95 14.26 7,829,031 14.087 -0.76%
2017-02-24 0 18.54 18.54 18.58 18.26 18.90 7,747,938 143,977,849 18.583 14.11 14.11 14.14 13.89 14.38 10,183,295 14.139 -2.32%
2017-02-23 0 18.98 18.96 18.98 18.88 19.30 5,255,813 100,249,620 19.074 14.44 14.43 14.44 14.36 14.68 6,907,837 14.512 -1.56%
2017-02-22 0 19.28 19.26 19.28 19.00 19.58 9,878,200 190,713,346 19.306 14.67 14.65 14.67 14.46 14.90 12,983,148 14.689 1.26%
2017-02-21 0 19.04 19.00 19.04 18.86 19.30 7,919,378 151,355,701 19.112 14.49 14.46 14.49 14.35 14.68 10,408,623 14.541 0.74%
2017-02-20 0 18.90 18.82 18.90 18.62 18.92 5,331,000 99,996,927 18.758 14.38 14.32 14.38 14.17 14.40 7,006,658 14.272 1.18%
2017-02-17 0 18.68 18.68 18.70 18.52 19.10 7,926,791 148,381,006 18.719 14.21 14.21 14.23 14.09 14.53 10,418,366 14.242 -1.37%
2017-02-16 0 18.94 18.94 18.96 18.84 19.38 7,865,698 150,246,122 19.101 14.41 14.41 14.43 14.33 14.75 10,338,070 14.533 -0.63%
2017-02-15 0 19.06 19.04 19.06 18.92 19.32 11,434,186 218,364,945 19.098 14.50 14.49 14.50 14.40 14.70 15,028,217 14.530 1.17%
2017-02-14 0 18.84 18.84 18.88 18.70 19.24 8,570,079 162,345,336 18.943 14.33 14.33 14.36 14.23 14.64 11,263,855 14.413 -1.77%
2017-02-13 0 19.18 19.14 19.18 18.94 19.28 11,013,004 210,128,132 19.080 14.59 14.56 14.59 14.41 14.67 14,474,648 14.517 1.05%
2017-02-10 0 18.98 18.94 18.98 18.86 19.36 11,379,200 216,785,508 19.051 14.44 14.41 14.44 14.35 14.73 14,955,948 14.495 0.00%
2017-02-09 0 18.98 18.94 18.98 18.70 19.48 19,061,554 362,813,564 19.034 14.44 14.41 14.44 14.23 14.82 25,053,045 14.482 0.11%
2017-02-08 0 18.96 18.94 18.96 18.18 18.96 17,771,396 330,754,264 18.612 14.43 14.41 14.43 13.83 14.43 23,357,360 14.161 3.04%
2017-02-07 0 18.40 18.32 18.40 17.80 18.48 16,338,989 297,493,718 18.208 14.00 13.94 14.00 13.54 14.06 21,474,714 13.853 2.11%
2017-02-06 0 18.02 18.00 18.02 17.12 18.06 28,349,140 505,264,433 17.823 13.71 13.70 13.71 13.03 13.74 37,259,935 13.561 5.26%
2017-02-03 0 17.12 17.10 17.12 16.70 17.18 7,139,510 121,502,049 17.018 13.03 13.01 13.03 12.71 13.07 9,383,624 12.948 0.94%
2017-02-02 0 16.96 16.90 16.96 16.86 17.18 3,183,306 53,885,061 16.927 12.90 12.86 12.90 12.83 13.07 4,183,893 12.879 -0.70%
2017-02-01 0 17.08 17.02 17.08 16.86 17.08 4,413,730 74,918,302 16.974 13.00 12.95 13.00 12.83 13.00 5,801,068 12.915 -0.23%
2017-01-27 0 17.12 17.12 17.14 16.90 17.24 2,131,395 36,445,536 17.099 13.03 13.03 13.04 12.86 13.12 2,801,342 13.010 -0.12%
2017-01-26 0 17.14 17.12 17.14 17.00 17.18 2,721,100 46,615,650 17.131 13.04 13.03 13.04 12.93 13.07 3,576,405 13.034 0.47%
2017-01-25 0 17.06 17.00 17.06 16.86 17.14 5,308,800 90,431,676 17.034 12.98 12.93 12.98 12.83 13.04 6,977,480 12.961 -0.12%
2017-01-24 0 17.08 17.02 17.08 16.76 17.08 7,540,969 128,098,915 16.987 13.00 12.95 13.00 12.75 13.00 9,911,271 12.925 1.18%
2017-01-23 0 16.88 16.88 16.90 16.64 17.00 11,565,320 194,602,448 16.826 12.84 12.84 12.86 12.66 12.93 15,200,570 12.802 1.44%
2017-01-20 0 16.64 16.64 16.66 16.38 16.72 10,986,411 181,515,258 16.522 12.66 12.66 12.68 12.46 12.72 14,439,696 12.571 0.36%
2017-01-19 0 16.58 16.56 16.58 16.44 16.74 4,640,588 77,104,872 16.615 12.61 12.60 12.61 12.51 12.74 6,099,233 12.642 -0.36%
2017-01-18 0 16.64 16.62 16.64 16.24 16.76 6,878,494 114,262,018 16.611 12.66 12.65 12.66 12.36 12.75 9,040,565 12.639 2.59%
2017-01-17 0 16.22 16.22 16.26 16.12 16.38 5,320,300 86,687,842 16.294 12.34 12.34 12.37 12.26 12.46 6,992,594 12.397 0.37%
2017-01-16 0 16.16 16.14 16.16 16.04 16.38 9,008,000 145,719,702 16.177 12.30 12.28 12.30 12.20 12.46 11,839,424 12.308 -2.06%
2017-01-13 0 16.50 16.48 16.50 16.42 16.62 4,171,382 68,941,299 16.527 12.55 12.54 12.55 12.49 12.65 5,482,545 12.575 -0.12%
2017-01-12 0 16.52 16.50 16.52 16.40 16.76 4,537,946 75,255,484 16.584 12.57 12.55 12.57 12.48 12.75 5,964,328 12.618 -0.48%
2017-01-11 0 16.60 16.60 16.66 16.50 16.70 4,291,252 71,432,022 16.646 12.63 12.63 12.68 12.55 12.71 5,640,092 12.665 0.61%
2017-01-10 0 16.50 16.48 16.50 16.42 16.66 4,425,442 73,223,947 16.546 12.55 12.54 12.55 12.49 12.68 5,816,462 12.589 -0.12%
2017-01-09 0 16.52 16.52 16.54 16.34 16.70 4,232,978 69,905,935 16.515 12.57 12.57 12.58 12.43 12.71 5,563,502 12.565 0.85%
2017-01-06 0 16.38 16.36 16.38 16.20 16.68 4,857,770 80,172,476 16.504 12.46 12.45 12.46 12.33 12.69 6,384,680 12.557 -0.85%
2017-01-05 0 16.52 16.52 16.54 16.38 16.68 6,526,271 108,104,262 16.564 12.57 12.57 12.58 12.46 12.69 8,577,630 12.603 0.98%
2017-01-04 0 16.36 16.34 16.36 16.12 16.52 4,123,728 67,421,425 16.350 12.45 12.43 12.45 12.26 12.57 5,419,912 12.440 0.62%
2017-01-03 0 16.26 16.24 16.26 15.72 16.72 5,209,400 85,129,938 16.342 12.37 12.36 12.37 11.96 12.72 6,846,836 12.433 1.63%
2016-12-30 0 16.00 15.98 16.00 15.76 16.08 3,901,975 62,501,944 16.018 12.17 12.16 12.17 11.99 12.23 5,128,457 12.187 1.14%
2016-12-29 0 15.82 15.80 15.82 15.60 15.86 2,984,102 47,004,632 15.752 12.04 12.02 12.04 11.87 12.07 3,922,075 11.985 0.64%
2016-12-28 0 15.72 15.72 15.74 15.56 15.78 2,900,439 45,528,922 15.697 11.96 11.96 11.98 11.84 12.01 3,812,115 11.943 0.51%
2016-12-23 0 15.64 15.64 15.68 15.54 15.76 2,814,331 44,132,635 15.681 11.90 11.90 11.93 11.82 11.99 3,698,941 11.931 -0.26%
2016-12-22 0 15.68 15.68 15.70 15.66 15.96 4,491,716 70,630,992 15.725 11.93 11.93 11.95 11.91 12.14 5,903,567 11.964 -1.88%
2016-12-21 0 15.98 15.98 16.00 15.74 16.06 4,805,867 76,866,836 15.994 12.16 12.16 12.17 11.98 12.22 6,316,463 12.169 1.78%
2016-12-20 0 15.70 15.70 15.74 15.66 16.04 7,120,652 112,223,389 15.760 11.95 11.95 11.98 11.91 12.20 9,358,839 11.991 -1.51%
2016-12-19 0 15.94 15.94 15.98 15.94 16.50 13,999,422 225,161,840 16.084 12.13 12.13 12.16 12.13 12.55 18,399,767 12.237 -4.21%
2016-12-16 0 16.64 16.60 16.64 16.20 16.64 9,760,249 160,747,155 16.470 12.66 12.63 12.66 12.33 12.66 12,828,123 12.531 -0.48%
2016-12-15 0 16.72 16.66 16.72 16.44 16.88 10,470,440 173,568,266 16.577 12.72 12.68 12.72 12.51 12.84 13,761,543 12.613 -1.30%
2016-12-14 0 16.94 16.92 16.94 16.88 17.36 4,347,216 74,020,514 17.027 12.89 12.87 12.89 12.84 13.21 5,713,647 12.955 -1.74%
2016-12-13 0 17.24 17.14 17.24 16.84 17.24 5,953,344 101,380,708 17.029 13.12 13.04 13.12 12.81 13.12 7,824,619 12.957 1.65%
2016-12-12 0 16.96 16.92 16.96 16.84 17.42 7,543,865 128,229,936 16.998 12.90 12.87 12.90 12.81 13.25 9,915,078 12.933 -2.30%
2016-12-09 0 17.36 17.36 17.38 17.34 17.70 5,337,527 93,353,086 17.490 13.21 13.21 13.22 13.19 13.47 7,015,236 13.307 -1.25%
2016-12-08 0 17.58 17.46 17.58 17.36 17.70 7,165,028 125,680,755 17.541 13.38 13.28 13.38 13.21 13.47 9,417,163 13.346 2.09%
2016-12-07 0 17.22 17.22 17.24 17.08 17.48 6,705,210 115,408,669 17.212 13.10 13.10 13.12 13.00 13.30 8,812,814 13.096 -0.81%
2016-12-06 0 17.36 17.34 17.36 17.12 17.42 5,233,230 90,422,477 17.279 13.21 13.19 13.21 13.03 13.25 6,878,156 13.146 2.12%
2016-12-05 0 17.00 17.00 17.08 16.94 17.66 7,298,567 124,902,493 17.113 12.93 12.93 13.00 12.89 13.44 9,592,677 13.021 -2.41%
2016-12-02 0 17.42 17.42 17.48 17.42 18.04 10,736,300 188,373,577 17.545 13.25 13.25 13.30 13.25 13.73 14,110,969 13.349 -3.11%
2016-12-01 0 17.98 17.94 17.98 17.78 18.06 11,434,528 204,849,404 17.915 13.68 13.65 13.68 13.53 13.74 15,028,667 13.631 1.24%
2016-11-30 0 17.76 17.76 17.78 17.60 18.02 8,721,600 154,830,172 17.752 13.51 13.51 13.53 13.39 13.71 11,463,002 13.507 1.14%
2016-11-29 0 17.56 17.56 17.60 17.56 18.00 9,019,776 159,832,018 17.720 13.36 13.36 13.39 13.36 13.70 11,854,902 13.482 -2.12%
2016-11-28 0 17.94 17.90 17.94 17.82 18.28 11,768,190 211,780,092 17.996 13.65 13.62 13.65 13.56 13.91 15,467,206 13.692 -0.66%
2016-11-25 0 18.06 18.02 18.06 17.70 18.26 20,651,058 371,277,951 17.979 13.74 13.71 13.74 13.47 13.89 27,142,167 13.679 1.80%
2016-11-24 0 17.74 17.72 17.74 16.98 17.76 22,276,752 391,684,269 17.583 13.50 13.48 13.50 12.92 13.51 29,278,854 13.378 3.86%
2016-11-23 0 17.08 17.06 17.08 16.88 17.36 7,768,574 132,295,360 17.030 13.00 12.98 13.00 12.84 13.21 10,210,418 12.957 -1.04%
2016-11-22 0 17.26 17.26 17.28 17.10 17.38 15,823,142 273,000,291 17.253 13.13 13.13 13.15 13.01 13.22 20,796,724 13.127 1.65%
2016-11-21 0 16.98 16.96 16.98 15.92 17.00 19,046,175 318,746,509 16.735 12.92 12.90 12.92 12.11 12.93 25,032,832 12.733 4.94%
2016-11-18 0 16.18 16.16 16.18 16.04 16.42 7,008,377 113,638,368 16.215 12.31 12.30 12.31 12.20 12.49 9,211,273 12.337 -1.22%
2016-11-17 0 16.38 16.36 16.38 16.06 16.38 10,525,489 171,310,315 16.276 12.46 12.45 12.46 12.22 12.46 13,833,895 12.383 1.49%
2016-11-16 0 16.14 16.14 16.20 15.92 16.30 8,455,213 136,697,477 16.167 12.28 12.28 12.33 12.11 12.40 11,112,883 12.301 1.13%
2016-11-15 0 15.96 15.96 16.00 15.60 16.04 12,119,153 193,147,251 15.937 12.14 12.14 12.17 11.87 12.20 15,928,485 12.126 3.10%
2016-11-14 0 15.48 15.48 15.50 15.10 15.70 10,963,887 169,957,432 15.502 11.78 11.78 11.79 11.49 11.95 14,410,092 11.794 1.18%
2016-11-11 0 15.30 15.30 15.34 15.22 15.50 6,496,498 99,554,989 15.324 11.64 11.64 11.67 11.58 11.79 8,538,499 11.660 -0.65%
2016-11-10 0 15.40 15.40 15.44 15.24 15.52 5,302,442 81,572,099 15.384 11.72 11.72 11.75 11.60 11.81 6,969,123 11.705 2.53%
2016-11-09 0 15.02 15.00 15.02 14.60 15.44 11,321,640 169,472,281 14.969 11.43 11.41 11.43 11.11 11.75 14,880,295 11.389 -2.09%
2016-11-08 0 15.34 15.32 15.34 15.22 15.38 3,980,434 60,972,369 15.318 11.67 11.66 11.67 11.58 11.70 5,231,577 11.655 1.19%
2016-11-07 0 15.16 15.16 15.18 15.02 15.34 3,134,542 47,777,480 15.242 11.53 11.53 11.55 11.43 11.67 4,119,802 11.597 0.40%
2016-11-04 0 15.10 15.04 15.10 15.00 15.20 3,772,648 56,947,072 15.095 11.49 11.44 11.49 11.41 11.56 4,958,479 11.485 0.67%
2016-11-03 0 15.00 14.98 15.00 14.86 15.10 4,812,009 72,191,565 15.002 11.41 11.40 11.41 11.31 11.49 6,324,536 11.415 0.27%
2016-11-02 0 14.96 14.94 14.96 14.90 15.10 4,525,112 67,825,673 14.989 11.38 11.37 11.38 11.34 11.49 5,947,460 11.404 -1.32%
2016-11-01 0 15.16 15.16 15.18 15.06 15.28 6,005,149 91,164,466 15.181 11.53 11.53 11.55 11.46 11.63 7,892,707 11.550 1.20%
2016-10-31 0 14.98 14.98 15.00 14.90 15.16 9,892,504 148,720,554 15.034 11.40 11.40 11.41 11.34 11.53 13,001,948 11.438 -1.32%
2016-10-28 0 15.18 15.18 15.20 15.12 15.54 9,530,760 145,596,613 15.276 11.55 11.55 11.56 11.50 11.82 12,526,500 11.623 -1.94%
2016-10-27 0 15.48 15.44 15.48 15.36 15.60 7,865,200 121,540,692 15.453 11.78 11.75 11.78 11.69 11.87 10,337,416 11.757 -0.90%
2016-10-26 0 15.62 15.60 15.62 15.54 15.76 3,875,600 60,543,679 15.622 11.88 11.87 11.88 11.82 11.99 5,093,791 11.886 -0.64%
2016-10-25 0 15.72 15.72 15.74 15.72 15.84 3,980,600 62,812,788 15.780 11.96 11.96 11.98 11.96 12.05 5,231,795 12.006 -0.38%
2016-10-24 0 15.78 15.78 15.80 15.52 15.86 9,791,280 153,842,648 15.712 12.01 12.01 12.02 11.81 12.07 12,868,907 11.955 0.38%
2016-10-20 0 15.72 15.72 15.74 15.70 15.94 3,837,908 60,547,034 15.776 11.96 11.96 11.98 11.95 12.13 5,044,252 12.003 -0.63%
2016-10-19 0 15.82 15.80 15.82 15.74 15.98 5,161,659 81,670,523 15.823 12.04 12.02 12.04 11.98 12.16 6,784,089 12.039 -1.13%
2016-10-18 0 16.00 16.00 16.02 15.72 16.06 5,547,850 88,346,098 15.924 12.17 12.17 12.19 11.96 12.22 7,291,669 12.116 1.52%
2016-10-17 0 15.76 15.76 15.80 15.68 15.90 4,948,315 78,058,463 15.775 11.99 11.99 12.02 11.93 12.10 6,503,686 12.002 -1.01%
2016-10-14 0 15.92 15.90 15.92 15.70 15.96 3,711,756 58,787,467 15.838 12.11 12.10 12.11 11.95 12.14 4,878,447 12.050 0.76%
2016-10-13 0 15.80 15.78 15.80 15.68 16.06 5,652,720 89,278,266 15.794 12.02 12.01 12.02 11.93 12.22 7,429,502 12.017 -1.37%
2016-10-12 0 16.02 15.98 16.02 15.82 16.08 6,792,459 108,255,054 15.938 12.19 12.16 12.19 12.04 12.23 8,927,487 12.126 -0.87%
2016-10-11 0 16.16 16.16 16.18 16.02 16.56 7,501,020 122,056,172 16.272 12.30 12.30 12.31 12.19 12.60 9,858,765 12.380 -1.10%
2016-10-07 0 16.34 16.32 16.34 16.18 16.38 4,244,850 68,973,157 16.249 12.43 12.42 12.43 12.31 12.46 5,579,105 12.363 0.25%
2016-10-06 0 16.30 16.28 16.30 15.80 16.38 10,587,057 170,852,650 16.138 12.40 12.39 12.40 12.02 12.46 13,914,816 12.278 3.69%
2016-10-05 0 15.72 15.70 15.72 15.56 16.04 5,520,089 87,169,110 15.791 11.96 11.95 11.96 11.84 12.20 7,255,182 12.015 0.00%
2016-10-04 0 15.72 15.72 15.76 15.54 15.80 4,838,900 75,718,830 15.648 11.96 11.96 11.99 11.82 12.02 6,359,879 11.906 0.64%
2016-10-03 0 15.62 15.62 15.66 15.54 15.80 4,820,783 75,613,810 15.685 11.88 11.88 11.91 11.82 12.02 6,336,067 11.934 2.09%
2016-09-30 0 15.30 15.28 15.30 15.30 15.60 14,126,936 217,561,080 15.400 11.64 11.63 11.64 11.64 11.87 18,567,361 11.717 -2.17%
2016-09-29 0 15.64 15.64 15.66 15.60 15.84 4,475,800 70,171,623 15.678 11.90 11.90 11.91 11.87 12.05 5,882,648 11.929 -0.26%
2016-09-28 0 15.68 15.66 15.68 15.54 15.80 4,641,658 72,694,832 15.661 11.93 11.91 11.93 11.82 12.02 6,100,639 11.916 -0.25%
2016-09-27 0 15.72 15.72 15.76 15.58 15.84 10,185,815 160,315,236 15.739 11.96 11.96 11.99 11.85 12.05 13,387,454 11.975 0.26%
2016-09-26 0 15.68 15.66 15.68 15.60 16.06 14,380,015 227,219,646 15.801 11.93 11.91 11.93 11.87 12.22 18,899,989 12.022 -2.97%
2016-09-23 0 16.16 16.14 16.16 16.08 16.64 12,227,692 199,255,025 16.295 12.30 12.28 12.30 12.23 12.66 16,071,140 12.398 -2.30%
2016-09-22 0 16.54 16.52 16.54 16.28 16.92 16,880,770 281,293,177 16.664 12.58 12.57 12.58 12.39 12.87 22,186,789 12.678 0.98%
2016-09-21 0 16.38 16.38 16.40 16.14 16.56 11,912,799 195,118,902 16.379 12.46 12.46 12.48 12.28 12.60 15,657,269 12.462 0.86%
2016-09-20 0 16.24 16.22 16.24 16.08 16.40 7,256,758 117,400,486 16.178 12.36 12.34 12.36 12.23 12.48 9,537,726 12.309 -1.10%
2016-09-19 0 16.42 16.34 16.42 16.26 16.54 9,669,155 158,363,876 16.378 12.49 12.43 12.49 12.37 12.58 12,708,396 12.461 1.61%
2016-09-15 0 16.16 16.16 16.20 15.84 16.28 6,282,815 101,412,985 16.141 12.30 12.30 12.33 12.05 12.39 8,257,650 12.281 1.64%
2016-09-14 0 15.90 15.88 15.90 15.80 16.08 7,095,185 112,588,690 15.868 12.10 12.08 12.10 12.02 12.23 9,325,367 12.073 -0.50%
2016-09-13 0 15.98 15.98 16.02 15.90 16.78 12,202,952 197,800,121 16.209 12.16 12.16 12.19 12.10 12.77 16,038,624 12.333 -2.80%
2016-09-12 0 16.44 16.42 16.44 16.36 16.90 22,344,358 369,084,118 16.518 12.51 12.49 12.51 12.45 12.86 29,367,710 12.568 -5.19%
2016-09-09 0 17.34 17.34 17.36 16.92 17.72 27,069,642 470,217,458 17.371 13.19 13.19 13.21 12.87 13.48 35,578,261 13.216 3.46%
2016-09-08 0 16.76 16.76 16.78 16.60 16.88 10,799,418 180,582,921 16.722 12.75 12.75 12.77 12.63 12.84 14,193,927 12.723 0.84%
2016-09-07 0 16.62 16.60 16.62 16.32 17.00 28,109,630 469,668,481 16.708 12.65 12.63 12.65 12.42 12.93 36,945,142 12.713 1.84%
2016-09-06 0 16.32 16.30 16.32 16.12 16.44 7,888,492 128,690,217 16.314 12.42 12.40 12.42 12.26 12.51 10,368,029 12.412 -0.37%
2016-09-05 0 16.38 16.38 16.40 16.14 16.60 11,570,844 190,021,930 16.422 12.46 12.46 12.48 12.28 12.63 15,207,830 12.495 2.63%
2016-09-02 0 15.96 15.92 15.96 15.64 16.04 9,599,878 152,669,772 15.903 12.14 12.11 12.14 11.90 12.20 12,617,343 12.100 1.92%
2016-09-01 0 15.66 15.64 15.66 15.52 15.72 3,988,824 62,326,573 15.625 11.91 11.90 11.91 11.81 11.96 5,242,604 11.888 0.64%
2016-08-31 0 15.56 15.56 15.58 15.56 15.84 6,357,550 99,440,907 15.641 11.84 11.84 11.85 11.84 12.05 8,355,876 11.901 -1.77%
2016-08-30 0 15.84 15.80 15.84 15.62 15.86 4,955,866 78,004,049 15.740 12.05 12.02 12.05 11.88 12.07 6,513,610 11.976 1.54%
2016-08-29 0 15.60 15.52 15.60 15.50 15.98 7,805,793 121,592,178 15.577 11.87 11.81 11.87 11.79 12.16 10,259,336 11.852 -1.64%
2016-08-26 0 15.86 15.84 15.86 15.68 16.12 12,938,996 204,851,802 15.832 12.07 12.05 12.07 11.93 12.26 17,006,024 12.046 -1.12%
2016-08-25 0 16.04 16.02 16.04 15.94 16.20 4,432,686 71,233,728 16.070 12.20 12.19 12.20 12.13 12.33 5,825,982 12.227 -0.12%
2016-08-24 0 16.06 15.98 16.06 15.90 16.14 7,643,685 122,110,309 15.975 12.22 12.16 12.22 12.10 12.28 10,046,273 12.155 -0.25%
2016-08-23 0 16.10 16.08 16.10 16.04 16.40 6,692,800 108,466,712 16.206 12.25 12.23 12.25 12.20 12.48 8,796,503 12.331 -1.59%
2016-08-22 0 16.36 16.30 16.36 16.10 16.40 5,043,800 81,762,962 16.211 12.45 12.40 12.45 12.25 12.48 6,629,184 12.334 0.00%
2016-08-19 0 16.36 16.36 16.38 15.96 16.48 5,722,302 92,942,070 16.242 12.45 12.45 12.46 12.14 12.54 7,520,955 12.358 0.12%
2016-08-18 0 16.34 16.32 16.34 16.22 16.84 14,585,711 241,228,818 16.539 12.43 12.42 12.43 12.34 12.81 19,170,340 12.583 -0.73%
2016-08-17 0 16.46 16.46 16.50 16.46 17.30 10,860,561 181,753,375 16.735 12.52 12.52 12.55 12.52 13.16 14,274,288 12.733 -4.97%
2016-08-16 0 17.32 17.32 17.34 17.22 17.84 7,512,702 131,050,512 17.444 13.18 13.18 13.19 13.10 13.57 9,874,119 13.272 -0.80%
2016-08-15 0 17.46 17.40 17.46 16.70 17.60 14,186,679 245,190,202 17.283 13.28 13.24 13.28 12.71 13.39 18,645,883 13.150 4.55%
2016-08-12 0 16.70 16.66 16.70 16.42 16.90 8,877,836 147,653,913 16.632 12.71 12.68 12.71 12.49 12.86 11,668,347 12.654 1.21%
2016-08-11 0 16.50 16.48 16.50 15.80 16.64 12,847,680 209,363,520 16.296 12.55 12.54 12.55 12.02 12.66 16,886,005 12.399 4.04%
2016-08-10 0 15.86 15.80 15.86 15.70 16.02 4,181,600 66,402,455 15.880 12.07 12.02 12.07 11.95 12.19 5,495,974 12.082 -0.38%
2016-08-09 0 15.92 15.88 15.92 15.78 15.98 2,228,853 35,444,439 15.903 12.11 12.08 12.11 12.01 12.16 2,929,433 12.099 -0.25%
2016-08-08 0 15.96 15.90 15.96 15.50 15.96 4,283,400 67,543,878 15.769 12.14 12.10 12.14 11.79 12.14 5,629,772 11.998 3.64%
2016-08-05 0 15.40 15.40 15.42 15.16 15.50 3,699,600 56,964,575 15.397 11.72 11.72 11.73 11.53 11.79 4,862,470 11.715 2.12%
2016-08-04 0 15.08 15.08 15.12 15.02 15.20 2,371,005 35,831,534 15.112 11.47 11.47 11.50 11.43 11.56 3,116,267 11.498 0.40%
2016-08-03 0 15.02 15.02 15.08 14.94 15.26 6,301,507 94,720,061 15.031 11.43 11.43 11.47 11.37 11.61 8,282,217 11.437 -2.34%
2016-08-01 0 15.38 15.30 15.38 15.18 15.56 5,564,200 85,421,422 15.352 11.70 11.64 11.70 11.55 11.84 7,313,158 11.681 1.18%
2016-07-29 0 15.20 15.18 15.20 15.16 15.72 3,810,766 58,598,859 15.377 11.56 11.55 11.56 11.53 11.96 5,008,579 11.700 -3.68%
2016-07-28 0 15.78 15.70 15.78 15.62 15.80 4,548,001 71,264,095 15.669 12.01 11.95 12.01 11.88 12.02 5,977,544 11.922 -0.75%
2016-07-27 0 15.90 15.86 15.90 15.68 16.22 8,723,839 139,026,142 15.936 12.10 12.07 12.10 11.93 12.34 11,465,945 12.125 -0.25%
2016-07-26 0 15.94 15.84 15.94 15.22 16.00 15,752,457 248,647,261 15.785 12.13 12.05 12.13 11.58 12.17 20,703,821 12.010 3.37%
2016-07-25 0 15.42 15.34 15.42 15.20 15.58 3,831,912 58,737,638 15.329 11.73 11.67 11.73 11.56 11.85 5,036,371 11.663 0.13%
2016-07-22 0 15.40 15.34 15.40 15.28 15.44 3,935,744 60,355,357 15.335 11.72 11.67 11.72 11.63 11.75 5,172,840 11.668 -0.52%
2016-07-21 0 15.48 15.44 15.48 15.20 15.60 5,885,584 91,197,492 15.495 11.78 11.75 11.78 11.56 11.87 7,735,560 11.789 2.11%
2016-07-20 0 15.16 15.16 15.18 15.14 15.44 6,051,513 92,389,190 15.267 11.53 11.53 11.55 11.52 11.75 7,953,645 11.616 -0.92%
2016-07-19 0 15.30 15.24 15.30 15.16 15.74 5,605,209 86,270,555 15.391 11.64 11.60 11.64 11.53 11.98 7,367,057 11.710 -2.42%
2016-07-18 0 15.68 15.68 15.70 15.30 15.70 7,300,306 113,601,640 15.561 11.93 11.93 11.95 11.64 11.95 9,594,962 11.840 0.64%
2016-07-15 0 15.58 15.56 15.58 14.78 15.60 19,391,754 297,726,046 15.353 11.85 11.84 11.85 11.25 11.87 25,487,034 11.681 5.56%
2016-07-14 0 14.76 14.74 14.78 14.40 14.80 5,491,830 80,424,572 14.644 11.23 11.21 11.25 10.96 11.26 7,218,040 11.142 1.51%
2016-07-13 0 14.54 14.50 14.54 14.50 14.70 6,579,179 96,003,058 14.592 11.06 11.03 11.06 11.03 11.18 8,647,168 11.102 0.83%
2016-07-12 0 14.42 14.42 14.44 13.96 14.44 7,116,844 100,810,520 14.165 10.97 10.97 10.99 10.62 10.99 9,353,834 10.777 3.30%
2016-07-11 0 13.96 13.96 14.02 13.88 14.18 6,387,969 89,714,091 14.044 10.62 10.62 10.67 10.56 10.79 8,395,856 10.686 0.14%
2016-07-08 0 13.94 13.92 13.98 13.88 14.08 2,802,658 39,041,988 13.930 10.61 10.59 10.64 10.56 10.71 3,683,599 10.599 -0.29%
2016-07-07 0 13.98 13.96 13.98 13.90 14.18 4,094,146 57,299,378 13.995 10.64 10.62 10.64 10.58 10.79 5,381,031 10.648 -0.29%
2016-07-06 0 14.02 14.00 14.06 13.92 14.30 4,589,256 64,339,067 14.019 10.67 10.65 10.70 10.59 10.88 6,031,766 10.667 -2.50%
2016-07-05 0 14.38 14.32 14.40 14.32 14.58 4,648,639 67,246,200 14.466 10.94 10.90 10.96 10.90 11.09 6,109,815 11.006 -1.91%
2016-07-04 0 14.66 14.60 14.66 14.20 14.72 7,145,089 104,195,408 14.583 11.15 11.11 11.15 10.80 11.20 9,390,957 11.095 1.52%
2016-06-30 0 14.44 14.36 14.44 13.84 14.48 11,328,930 161,998,860 14.300 10.99 10.93 10.99 10.53 11.02 14,889,877 10.880 4.94%
2016-06-29 0 13.76 13.76 13.80 13.68 13.96 4,215,700 58,131,706 13.789 10.47 10.47 10.50 10.41 10.62 5,540,793 10.492 0.88%
2016-06-28 0 13.64 13.70 13.72 13.48 13.72 8,389,039 113,817,425 13.567 10.38 10.42 10.44 10.26 10.44 11,025,909 10.323 -1.02%
2016-06-27 0 13.78 13.78 13.80 13.68 13.94 10,442,704 144,208,046 13.809 10.48 10.48 10.50 10.41 10.61 13,725,089 10.507 -1.43%
2016-06-24 0 13.98 13.88 13.90 13.52 14.54 11,322,907 157,454,928 13.906 10.64 10.56 10.58 10.29 11.06 14,881,960 10.580 -3.05%
2016-06-23 0 14.42 14.40 14.42 14.32 14.52 2,717,004 39,204,337 14.429 10.97 10.96 10.97 10.90 11.05 3,571,022 10.978 -0.14%
2016-06-22 0 14.44 14.42 14.48 14.12 14.48 4,293,400 61,438,323 14.310 10.99 10.97 11.02 10.74 11.02 5,642,916 10.888 1.12%
2016-06-21 0 14.28 14.22 14.28 14.02 14.30 5,518,000 78,397,840 14.208 10.86 10.82 10.86 10.67 10.88 7,252,436 10.810 0.71%
2016-06-20 0 14.18 14.16 14.20 13.80 14.20 7,364,800 103,466,786 14.049 10.79 10.77 10.80 10.50 10.80 9,679,728 10.689 3.35%
2016-06-17 0 13.72 13.66 13.74 13.58 13.74 6,387,967 87,254,574 13.659 10.44 10.39 10.45 10.33 10.45 8,395,854 10.393 1.78%
2016-06-16 0 13.48 13.48 13.50 13.44 13.98 11,432,665 155,728,158 13.621 10.26 10.26 10.27 10.23 10.64 15,026,218 10.364 -3.44%
2016-06-15 0 13.96 13.92 13.98 13.84 14.06 4,825,612 67,494,746 13.987 10.62 10.59 10.64 10.53 10.70 6,342,414 10.642 0.43%
2016-06-14 0 13.90 13.84 13.90 13.82 14.12 5,606,406 78,155,009 13.940 10.58 10.53 10.58 10.51 10.74 7,368,630 10.606 -0.86%
2016-06-13 0 14.02 14.00 14.02 13.92 14.10 8,131,422 113,840,220 14.000 10.67 10.65 10.67 10.59 10.73 10,687,317 10.652 -0.99%
2016-06-10 0 14.16 14.14 14.16 14.14 14.90 7,373,600 106,157,366 14.397 10.77 10.76 10.77 10.76 11.34 9,691,294 10.954 -4.71%
2016-06-08 0 14.86 14.84 14.90 14.84 15.18 4,938,896 73,733,673 14.929 11.31 11.29 11.34 11.29 11.55 6,491,306 11.359 -1.85%
2016-06-07 0 15.14 15.12 15.14 15.04 15.28 7,928,360 120,064,378 15.144 11.52 11.50 11.52 11.44 11.63 10,420,428 11.522 1.34%
2016-06-06 0 14.94 14.94 14.98 14.76 15.10 4,662,730 69,539,595 14.914 11.37 11.37 11.40 11.23 11.49 6,128,335 11.347 -0.66%
2016-06-03 0 15.04 15.00 15.04 14.78 15.08 6,017,400 90,028,684 14.961 11.44 11.41 11.44 11.25 11.47 7,908,809 11.383 1.76%
2016-06-02 0 14.78 14.78 14.80 14.72 14.96 10,120,789 150,004,367 14.821 11.25 11.25 11.26 11.20 11.38 13,301,989 11.277 -0.14%
2016-06-01 0 14.80 14.76 14.82 14.74 15.10 6,385,600 95,315,769 14.927 11.26 11.23 11.28 11.21 11.49 8,392,743 11.357 -1.60%
2016-05-31 0 15.04 15.00 15.08 14.56 15.12 16,161,410 241,973,597 14.972 11.44 11.41 11.47 11.08 11.50 21,241,318 11.392 2.87%
2016-05-30 0 14.62 14.62 14.64 14.32 14.68 5,392,909 78,471,807 14.551 11.12 11.12 11.14 10.90 11.17 7,088,026 11.071 1.25%
2016-05-27 0 14.44 14.48 14.50 14.14 14.50 5,611,600 80,543,410 14.353 10.99 11.02 11.03 10.76 11.03 7,375,457 10.920 0.84%
2016-05-26 0 14.32 14.32 14.34 14.20 14.38 2,276,742 32,496,818 14.273 10.90 10.90 10.91 10.80 10.94 2,992,375 10.860 0.00%
2016-05-25 0 14.32 14.28 14.32 14.16 14.50 7,010,850 100,314,692 14.308 10.90 10.86 10.90 10.77 11.03 9,214,523 10.887 2.58%
2016-05-24 0 13.96 13.94 13.98 13.92 14.16 4,180,428 58,627,054 14.024 10.62 10.61 10.64 10.59 10.77 5,494,434 10.670 -1.55%
2016-05-23 0 14.18 14.16 14.20 14.06 14.32 3,040,440 43,207,964 14.211 10.79 10.77 10.80 10.70 10.90 3,996,121 10.812 0.42%
2016-05-20 0 14.12 14.10 14.12 13.88 14.34 3,420,723 48,437,044 14.160 10.74 10.73 10.74 10.56 10.91 4,495,936 10.774 0.43%
2016-05-19 0 14.06 14.06 14.10 14.04 14.38 3,719,200 52,652,942 14.157 10.70 10.70 10.73 10.68 10.94 4,888,231 10.771 -1.54%
2016-05-18 0 14.28 14.28 14.30 14.22 14.46 4,042,198 57,737,092 14.284 10.86 10.86 10.88 10.82 11.00 5,312,755 10.868 -1.52%
2016-05-17 0 14.50 14.50 14.54 14.30 14.64 4,009,400 58,054,907 14.480 11.03 11.03 11.06 10.88 11.14 5,269,648 11.017 0.83%
2016-05-16 0 14.38 14.42 14.44 14.16 14.78 4,914,595 71,202,638 14.488 10.94 10.97 10.99 10.77 11.25 6,459,367 11.023 0.56%
2016-05-13 0 14.30 14.24 14.34 14.20 14.50 6,616,600 94,626,004 14.301 10.88 10.83 10.91 10.80 11.03 8,696,352 10.881 -1.38%
2016-05-12 0 14.50 14.48 14.50 14.34 14.56 6,732,800 97,344,584 14.458 11.03 11.02 11.03 10.91 11.08 8,849,076 11.001 -0.96%
2016-05-11 0 14.64 14.62 14.68 14.40 14.84 8,456,444 123,812,288 14.641 11.14 11.12 11.17 10.96 11.29 11,114,501 11.140 0.14%
2016-05-10 0 14.62 14.60 14.62 14.34 14.98 19,064,400 278,264,066 14.596 11.12 11.11 11.12 10.91 11.40 25,056,785 11.105 -2.40%
2016-05-09 0 14.98 14.98 15.04 14.92 15.30 4,661,179 70,051,711 15.029 11.40 11.40 11.44 11.35 11.64 6,126,296 11.435 -0.53%
2016-05-06 0 15.06 15.08 15.12 15.04 15.72 11,175,726 170,831,537 15.286 11.46 11.47 11.50 11.44 11.96 14,688,517 11.630 -4.20%
2016-05-05 0 15.72 15.70 15.74 15.70 15.98 4,142,200 65,788,034 15.882 11.96 11.95 11.98 11.95 12.16 5,444,190 12.084 -1.38%
2016-05-04 0 15.94 15.94 15.96 15.62 15.98 3,876,215 61,237,017 15.798 12.13 12.13 12.14 11.88 12.16 5,094,600 12.020 0.50%
2016-05-03 0 15.86 15.82 15.88 15.66 16.10 6,612,602 105,041,639 15.885 12.07 12.04 12.08 11.91 12.25 8,691,097 12.086 -0.25%
2016-04-29 0 15.90 15.88 15.96 15.88 16.36 6,824,101 109,446,694 16.038 12.10 12.08 12.14 12.08 12.45 8,969,075 12.203 -3.17%
2016-04-28 0 16.42 16.48 16.50 16.34 16.66 5,607,600 92,443,077 16.485 12.49 12.54 12.55 12.43 12.68 7,370,199 12.543 0.24%
2016-04-27 0 16.38 16.34 16.38 16.20 16.50 3,346,636 54,636,272 16.326 12.46 12.43 12.46 12.33 12.55 4,398,562 12.421 -0.49%
2016-04-26 0 16.46 16.44 16.48 16.06 16.70 5,239,616 85,295,720 16.279 12.52 12.51 12.54 12.22 12.71 6,886,549 12.386 -0.12%
2016-04-25 0 16.48 16.44 16.50 16.34 16.78 3,562,886 58,895,915 16.530 12.54 12.51 12.55 12.43 12.77 4,682,784 12.577 -1.08%
2016-04-22 0 16.66 16.66 16.74 16.54 16.92 4,458,800 74,382,658 16.682 12.68 12.68 12.74 12.58 12.87 5,860,305 12.693 -0.95%
2016-04-21 0 16.82 16.82 16.84 16.62 17.08 8,609,406 144,826,746 16.822 12.80 12.80 12.81 12.65 13.00 11,315,543 12.799 -0.36%
2016-04-20 0 16.88 16.80 16.88 16.64 17.20 10,192,119 171,429,032 16.820 12.84 12.78 12.84 12.66 13.09 13,395,739 12.797 -2.54%
2016-04-19 0 17.32 17.30 17.32 17.02 17.48 6,795,241 116,915,025 17.205 13.18 13.16 13.18 12.95 13.30 8,931,144 13.091 1.52%
2016-04-18 0 17.06 17.02 17.06 16.76 17.20 9,257,580 157,220,608 16.983 12.98 12.95 12.98 12.75 13.09 12,167,453 12.921 -1.84%
2016-04-15 0 17.38 17.38 17.42 17.22 17.70 7,487,022 130,015,532 17.365 13.22 13.22 13.25 13.10 13.47 9,840,367 13.212 -1.70%
2016-04-14 0 17.68 17.66 17.72 17.42 17.78 18,131,122 319,345,838 17.613 13.45 13.44 13.48 13.25 13.53 23,830,156 13.401 3.15%
2016-04-13 0 17.14 17.12 17.16 16.02 17.22 17,777,013 298,824,965 16.810 13.04 13.03 13.06 12.19 13.10 23,364,742 12.790 8.07%
2016-04-12 0 15.86 15.82 15.86 15.82 16.06 4,554,759 72,531,101 15.924 12.07 12.04 12.07 12.04 12.22 5,986,426 12.116 -0.88%
2016-04-11 0 16.00 16.00 16.02 15.52 16.08 5,544,050 88,211,173 15.911 12.17 12.17 12.19 11.81 12.23 7,286,674 12.106 2.56%
2016-04-08 0 15.60 15.64 15.66 15.42 15.66 9,921,000 154,056,895 15.528 11.87 11.90 11.91 11.73 11.91 13,039,401 11.815 -0.89%
2016-04-07 0 15.74 15.68 15.74 15.62 16.08 6,107,635 96,161,433 15.744 11.98 11.93 11.98 11.88 12.23 8,027,407 11.979 -0.76%
2016-04-06 0 15.86 15.84 15.90 15.70 16.06 8,950,786 141,634,202 15.824 12.07 12.05 12.10 11.95 12.22 11,764,227 12.039 -0.63%
2016-04-05 0 15.96 15.94 15.96 15.80 16.16 10,744,155 171,479,489 15.960 12.14 12.13 12.14 12.02 12.30 14,121,293 12.143 -2.33%
2016-04-01 0 16.34 16.34 16.36 16.32 17.06 9,602,079 159,130,385 16.572 12.43 12.43 12.45 12.42 12.98 12,620,236 12.609 -4.11%
2016-03-31 0 17.04 17.00 17.02 16.72 17.18 10,379,135 176,440,170 17.000 12.96 12.93 12.95 12.72 13.07 13,641,539 12.934 0.83%
2016-03-30 0 16.90 16.88 16.90 16.20 16.92 17,027,438 281,869,750 16.554 12.86 12.84 12.86 12.33 12.87 22,379,558 12.595 5.49%
2016-03-29 0 16.02 16.02 16.12 15.96 16.50 13,175,686 212,177,430 16.104 12.19 12.19 12.26 12.14 12.55 17,317,111 12.252 -2.79%
2016-03-24 0 16.48 16.46 16.48 16.36 17.12 15,068,383 250,667,618 16.635 12.54 12.52 12.54 12.45 13.03 19,804,727 12.657 -3.85%
2016-03-23 0 17.14 17.06 17.08 16.98 17.90 12,276,200 211,506,083 17.229 13.04 12.98 13.00 12.92 13.62 16,134,896 13.109 -3.27%
2016-03-22 0 17.72 17.66 17.72 17.58 18.10 8,821,892 156,537,702 17.744 13.48 13.44 13.48 13.38 13.77 11,594,818 13.501 -2.53%
2016-03-21 0 18.18 18.16 18.20 17.48 18.40 19,997,805 361,389,568 18.071 13.83 13.82 13.85 13.30 14.00 26,283,581 13.750 4.60%
2016-03-18 0 17.38 17.40 17.42 16.78 17.52 16,283,465 279,492,181 17.164 13.22 13.24 13.25 12.77 13.33 21,401,737 13.059 3.70%
2016-03-17 0 16.76 16.76 16.78 15.76 16.80 16,947,636 278,650,750 16.442 12.75 12.75 12.77 11.99 12.78 22,274,673 12.510 7.16%
2016-03-16 0 15.64 15.58 15.64 15.48 16.00 5,750,400 89,837,110 15.623 11.90 11.85 11.90 11.78 12.17 7,557,885 11.887 -1.39%
2016-03-15 0 15.86 15.84 15.86 15.78 16.00 3,369,900 53,457,007 15.863 12.07 12.05 12.07 12.01 12.17 4,429,138 12.069 -0.75%
2016-03-14 0 15.98 15.96 15.98 15.78 16.24 11,664,348 186,657,237 16.002 12.16 12.14 12.16 12.01 12.36 15,330,724 12.175 2.44%
2016-03-11 0 15.60 15.56 15.60 15.32 15.68 7,115,468 110,589,058 15.542 11.87 11.84 11.87 11.66 11.93 9,352,025 11.825 0.91%
2016-03-10 0 15.46 15.44 15.46 15.34 15.84 5,922,758 92,217,866 15.570 11.76 11.75 11.76 11.67 12.05 7,784,419 11.846 -1.78%
2016-03-09 0 15.74 15.66 15.76 15.52 15.88 5,299,865 82,792,912 15.622 11.98 11.91 11.99 11.81 12.08 6,965,736 11.886 -1.38%
2016-03-08 0 15.96 15.90 15.94 15.60 16.28 5,248,859 82,972,269 15.808 12.14 12.10 12.13 11.87 12.39 6,898,698 12.027 -1.36%
2016-03-07 0 16.18 16.18 16.20 16.02 16.98 9,397,935 154,665,627 16.457 12.31 12.31 12.33 12.19 12.92 12,351,925 12.522 -0.49%
2016-03-04 0 16.26 16.28 16.30 15.66 16.38 10,923,880 175,251,885 16.043 12.37 12.39 12.40 11.91 12.46 14,357,510 12.206 3.57%
2016-03-03 0 15.70 15.68 15.70 15.34 15.88 10,358,032 162,230,876 15.662 11.95 11.93 11.95 11.67 12.08 13,613,803 11.917 0.00%
2016-03-02 0 15.70 15.64 15.72 15.42 15.96 13,150,715 206,518,093 15.704 11.95 11.90 11.96 11.73 12.14 17,284,291 11.948 4.67%
2016-03-01 0 15.00 15.00 15.02 14.50 15.08 13,633,326 202,328,739 14.841 11.41 11.41 11.43 11.03 11.47 17,918,598 11.292 0.00%
2016-02-29 0 15.00 14.88 15.02 14.70 15.18 5,217,625 77,842,705 14.919 11.41 11.32 11.43 11.18 11.55 6,857,646 11.351 -0.66%
2016-02-26 0 15.10 15.10 15.14 14.86 15.20 4,573,879 68,977,149 15.081 11.49 11.49 11.52 11.31 11.56 6,011,556 11.474 1.75%
2016-02-25 0 14.84 14.78 14.84 14.72 15.28 9,168,647 137,026,804 14.945 11.29 11.25 11.29 11.20 11.63 12,050,566 11.371 -2.62%
2016-02-24 0 15.24 15.22 15.26 15.08 15.66 10,758,548 164,064,755 15.250 11.60 11.58 11.61 11.47 11.91 14,140,210 11.603 -2.68%
2016-02-23 0 15.66 15.66 15.68 15.60 16.12 6,210,200 98,598,705 15.877 11.91 11.91 11.93 11.87 12.26 8,162,211 12.080 -2.13%
2016-02-22 0 16.00 15.98 16.00 15.88 16.30 9,010,600 144,338,538 16.019 12.17 12.16 12.17 12.08 12.40 11,842,842 12.188 0.63%
2016-02-19 0 15.90 15.84 15.92 15.72 16.02 3,128,990 49,612,203 15.856 12.10 12.05 12.11 11.96 12.19 4,112,504 12.064 0.51%
2016-02-18 0 15.82 15.80 15.82 15.64 16.18 5,117,200 81,302,818 15.888 12.04 12.02 12.04 11.90 12.31 6,725,655 12.088 2.46%
2016-02-17 0 15.44 15.42 15.50 15.40 16.18 6,955,106 108,646,943 15.621 11.75 11.73 11.79 11.72 12.31 9,141,258 11.885 -3.14%
2016-02-16 0 15.94 15.90 15.98 15.24 16.40 12,796,531 204,594,222 15.988 12.13 12.10 12.16 11.60 12.48 16,818,779 12.165 3.24%
2016-02-15 0 15.44 15.40 15.46 14.76 15.48 8,633,631 130,575,105 15.124 11.75 11.72 11.76 11.23 11.78 11,347,382 11.507 6.19%
2016-02-12 0 14.54 14.54 14.56 14.04 14.58 9,981,332 142,949,842 14.322 11.06 11.06 11.08 10.68 11.09 13,118,697 10.897 -0.95%
2016-02-11 0 14.68 14.66 14.68 14.48 15.30 7,359,060 107,567,742 14.617 11.17 11.15 11.17 11.02 11.64 9,672,184 11.121 -6.97%
2016-02-05 0 15.78 15.72 15.74 15.30 15.80 4,619,001 72,224,912 15.636 12.01 11.96 11.98 11.64 12.02 6,070,861 11.897 2.47%
2016-02-04 0 15.40 15.36 15.42 15.30 15.66 3,541,027 54,901,304 15.504 11.72 11.69 11.73 11.64 11.91 4,654,054 11.796 0.79%
2016-02-03 0 15.28 15.26 15.30 15.22 15.50 6,085,480 93,389,330 15.346 11.63 11.61 11.64 11.58 11.79 7,998,288 11.676 -3.90%
2016-02-02 0 15.90 15.90 15.92 15.54 16.08 5,438,942 86,371,842 15.880 12.10 12.10 12.11 11.82 12.23 7,148,528 12.082 1.27%
2016-02-01 0 15.70 15.64 15.70 15.64 16.20 8,835,234 140,898,085 15.947 11.95 11.90 11.95 11.90 12.33 11,612,354 12.133 -2.85%
2016-01-29 0 16.16 16.22 16.24 15.20 16.26 18,667,991 296,532,385 15.885 12.30 12.34 12.36 11.56 12.37 24,535,776 12.086 4.39%
2016-01-28 0 15.48 15.48 15.50 15.22 16.42 22,087,310 344,307,963 15.588 11.78 11.78 11.79 11.58 12.49 29,029,866 11.860 -5.84%
2016-01-27 0 16.44 16.42 16.44 16.42 17.36 8,722,510 145,392,169 16.669 12.51 12.49 12.51 12.49 13.21 11,464,198 12.682 -2.14%
2016-01-26 0 16.80 16.78 16.80 16.74 17.68 5,259,425 90,312,022 17.171 12.78 12.77 12.78 12.74 13.45 6,912,585 13.065 -5.62%
2016-01-25 0 17.80 17.78 17.86 17.76 18.20 5,013,908 89,949,366 17.940 13.54 13.53 13.59 13.51 13.85 6,589,896 13.650 0.79%
2016-01-22 0 17.66 17.56 17.66 17.18 17.80 12,234,531 214,602,996 17.541 13.44 13.36 13.44 13.07 13.54 16,080,129 13.346 4.87%
2016-01-21 0 16.84 16.80 16.88 16.24 18.20 13,881,132 236,886,834 17.065 12.81 12.78 12.84 12.36 13.85 18,244,295 12.984 -5.82%
2016-01-20 0 17.88 17.88 17.94 17.80 18.64 5,155,390 93,331,168 18.104 13.60 13.60 13.65 13.54 14.18 6,775,849 13.774 -6.97%
2016-01-19 0 19.22 19.22 19.32 17.90 19.32 7,158,503 134,315,005 18.763 14.62 14.62 14.70 13.62 14.70 9,408,587 14.276 6.42%
2016-01-18 0 18.06 18.04 18.14 17.60 18.70 7,544,960 136,563,687 18.100 13.74 13.73 13.80 13.39 14.23 9,916,517 13.771 -0.22%
2016-01-15 0 18.10 18.06 18.08 18.06 19.42 8,830,095 164,536,869 18.634 13.77 13.74 13.76 13.74 14.78 11,605,600 14.177 -6.31%
2016-01-14 0 19.32 19.30 19.40 18.86 19.42 6,888,154 131,856,693 19.143 14.70 14.68 14.76 14.35 14.78 9,053,261 14.565 -2.03%
2016-01-13 0 19.72 19.68 19.86 19.38 20.25 4,071,053 81,228,557 19.953 15.00 14.97 15.11 14.75 15.41 5,350,680 15.181 0.20%
2016-01-12 0 19.68 19.68 19.70 19.64 20.30 4,147,200 82,415,098 19.872 14.97 14.97 14.99 14.94 15.45 5,450,762 15.120 -0.61%
2016-01-11 0 19.80 19.76 19.78 19.78 20.55 4,984,239 100,236,584 20.111 15.06 15.03 15.05 15.05 15.64 6,550,901 15.301 -6.38%
2016-01-08 0 21.15 21.15 21.20 21.00 21.80 5,230,188 111,761,358 21.369 16.09 16.09 16.13 15.98 16.59 6,874,158 16.258 -0.47%
2016-01-07 0 21.25 21.20 21.30 20.95 22.35 7,072,645 150,400,504 21.265 16.17 16.13 16.21 15.94 17.00 9,295,742 16.180 -5.76%
2016-01-06 0 22.55 22.50 22.65 22.45 23.00 4,120,147 93,243,201 22.631 17.16 17.12 17.23 17.08 17.50 5,415,205 17.219 -0.44%
2016-01-05 0 22.65 22.50 22.70 22.45 23.25 4,317,357 97,923,094 22.681 17.23 17.12 17.27 17.08 17.69 5,674,403 17.257 -1.31%
2016-01-04 0 22.95 22.95 23.00 22.50 23.85 3,776,436 87,071,584 23.057 17.46 17.46 17.50 17.12 18.15 4,963,458 17.543 -4.37%
2015-12-31 0 24.00 24.00 24.05 23.40 24.05 1,005,400 23,926,769 23.798 18.26 18.26 18.30 17.80 18.30 1,321,421 18.107 1.69%
2015-12-30 0 23.60 23.55 23.65 23.35 24.00 3,009,697 70,965,766 23.579 17.96 17.92 17.99 17.77 18.26 3,955,715 17.940 -1.05%
2015-12-29 0 23.85 23.80 23.85 23.75 24.10 4,020,305 95,853,591 23.842 18.15 18.11 18.15 18.07 18.34 5,283,981 18.140 -0.83%
2015-12-28 0 24.05 23.95 24.10 23.75 24.50 4,023,840 96,477,264 23.976 18.30 18.22 18.34 18.07 18.64 5,288,627 18.242 -1.64%
2015-12-24 0 24.45 24.45 24.50 24.45 24.80 958,166 23,561,185 24.590 18.60 18.60 18.64 18.60 18.87 1,259,340 18.709 -1.21%
2015-12-23 0 24.75 24.65 24.75 23.85 24.80 5,640,630 137,330,424 24.347 18.83 18.75 18.83 18.15 18.87 7,413,611 18.524 3.77%
2015-12-22 0 23.85 23.90 24.00 23.85 24.55 2,100,977 50,465,978 24.020 18.15 18.18 18.26 18.15 18.68 2,761,363 18.276 -1.85%
2015-12-21 0 24.30 24.15 24.35 23.70 24.35 2,459,929 59,320,407 24.115 18.49 18.37 18.53 18.03 18.53 3,233,142 18.348 0.62%
2015-12-18 0 24.15 24.10 24.30 23.80 24.30 5,468,485 131,954,345 24.130 18.37 18.34 18.49 18.11 18.49 7,187,357 18.359 -0.82%
2015-12-17 0 24.35 24.15 24.20 23.95 24.75 8,183,136 199,497,368 24.379 18.53 18.37 18.41 18.22 18.83 10,755,286 18.549 2.31%
2015-12-16 0 23.80 23.75 23.90 23.30 24.00 6,420,653 152,747,379 23.790 18.11 18.07 18.18 17.73 18.26 8,438,814 18.101 3.48%
2015-12-15 0 23.00 22.90 22.95 22.55 23.05 5,006,570 114,100,085 22.790 17.50 17.42 17.46 17.16 17.54 6,580,252 17.340 -0.22%
2015-12-14 0 23.05 22.90 23.10 21.55 23.10 5,333,014 120,842,589 22.659 17.54 17.42 17.58 16.40 17.58 7,009,305 17.240 4.06%
2015-12-11 0 22.15 22.20 22.25 22.10 23.00 3,195,717 71,262,697 22.299 16.85 16.89 16.93 16.81 17.50 4,200,205 16.966 -2.85%
2015-12-10 0 22.80 22.65 22.75 22.65 23.05 3,536,586 80,924,208 22.882 17.35 17.23 17.31 17.23 17.54 4,648,217 17.410 -1.51%
2015-12-09 0 23.15 23.10 23.15 22.70 23.50 4,473,912 103,489,879 23.132 17.61 17.58 17.61 17.27 17.88 5,880,167 17.600 0.00%
2015-12-08 0 23.15 23.10 23.15 23.05 23.70 4,660,085 108,057,694 23.188 17.61 17.58 17.61 17.54 18.03 6,124,858 17.642 -2.32%
2015-12-07 0 23.70 23.65 23.70 23.60 24.10 3,622,892 86,387,115 23.845 18.03 17.99 18.03 17.96 18.34 4,761,651 18.142 -1.04%
2015-12-04 0 23.95 23.90 23.95 23.45 24.15 5,265,078 125,719,494 23.878 18.22 18.18 18.22 17.84 18.37 6,920,015 18.168 -0.21%
2015-12-03 0 24.00 23.90 24.00 23.60 24.20 3,129,182 75,021,153 23.975 18.26 18.18 18.26 17.96 18.41 4,112,757 18.241 0.00%
2015-12-02 0 24.00 23.85 24.00 23.65 24.15 7,676,383 184,066,375 23.978 18.26 18.15 18.26 17.99 18.37 10,089,249 18.244 1.48%
2015-12-01 0 23.65 23.65 23.75 23.45 24.05 3,538,331 83,969,400 23.731 17.99 17.99 18.07 17.84 18.30 4,650,511 18.056 1.28%
2015-11-30 0 23.35 23.50 23.70 22.95 23.75 10,309,467 241,319,132 23.408 17.77 17.88 18.03 17.46 18.07 13,549,973 17.810 0.43%
2015-11-27 0 23.25 23.15 23.30 23.15 23.90 4,147,494 96,861,051 23.354 17.69 17.61 17.73 17.61 18.18 5,451,148 17.769 -2.31%
2015-11-26 0 23.80 23.70 23.85 23.55 24.05 3,469,892 82,546,509 23.789 18.11 18.03 18.15 17.92 18.30 4,560,560 18.100 0.21%
2015-11-25 0 23.75 23.70 23.75 23.40 24.05 4,524,416 107,586,856 23.779 18.07 18.03 18.07 17.80 18.30 5,946,545 18.092 -1.45%
2015-11-24 0 24.10 24.05 24.10 23.80 24.35 3,604,004 86,368,620 23.965 18.34 18.30 18.34 18.11 18.53 4,736,826 18.233 -0.41%
2015-11-23 0 24.20 24.20 24.25 24.10 24.65 2,997,742 72,692,989 24.249 18.41 18.41 18.45 18.34 18.75 3,940,002 18.450 -1.83%
2015-11-20 0 24.65 24.60 24.65 23.95 24.80 2,165,160 53,086,023 24.518 18.75 18.72 18.75 18.22 18.87 2,845,720 18.655 1.02%
2015-11-19 0 24.40 24.35 24.45 24.20 24.70 3,970,242 96,923,263 24.412 18.56 18.53 18.60 18.41 18.79 5,218,182 18.574 0.62%
2015-11-18 0 24.25 24.25 24.30 24.15 24.75 4,607,217 112,390,165 24.394 18.45 18.45 18.49 18.37 18.83 6,055,373 18.560 -2.02%
2015-11-17 0 24.75 24.70 24.80 24.70 25.50 4,880,200 122,153,980 25.031 18.83 18.79 18.87 18.79 19.40 6,414,161 19.044 0.20%
2015-11-16 0 24.70 24.70 24.75 24.70 25.00 3,155,400 78,390,785 24.843 18.79 18.79 18.83 18.79 19.02 4,147,216 18.902 -2.37%
2015-11-13 0 25.30 25.25 25.30 25.05 25.90 3,681,812 93,801,776 25.477 19.25 19.21 19.25 19.06 19.71 4,839,091 19.384 -1.75%
2015-11-12 0 25.75 25.75 25.80 25.15 26.00 3,982,800 102,298,561 25.685 19.59 19.59 19.63 19.14 19.78 5,234,687 19.542 3.21%
2015-11-11 0 24.95 24.95 25.00 24.90 25.45 4,547,480 114,028,935 25.075 18.98 18.98 19.02 18.95 19.36 5,976,859 19.078 -1.96%
2015-11-10 0 25.45 25.45 25.50 25.20 26.10 4,750,560 121,447,538 25.565 19.36 19.36 19.40 19.17 19.86 6,243,772 19.451 -2.30%
2015-11-09 0 26.05 26.10 26.15 25.65 26.20 5,661,864 147,437,012 26.040 19.82 19.86 19.90 19.52 19.93 7,441,520 19.813 -0.38%
2015-11-06 0 26.15 26.10 26.15 24.90 26.20 5,830,440 151,102,391 25.916 19.90 19.86 19.90 18.95 19.93 7,663,083 19.718 3.16%
2015-11-05 0 25.35 25.30 25.35 24.55 25.90 5,471,768 139,231,344 25.445 19.29 19.25 19.29 18.68 19.71 7,191,672 19.360 2.01%
2015-11-04 0 24.85 24.80 24.95 24.25 25.20 4,800,119 119,374,505 24.869 18.91 18.87 18.98 18.45 19.17 6,308,908 18.922 3.11%
2015-11-03 0 24.10 24.05 24.10 23.80 24.55 2,105,897 50,931,569 24.185 18.34 18.30 18.34 18.11 18.68 2,767,829 18.401 -0.21%
2015-11-02 0 24.15 24.05 24.15 24.00 24.60 3,115,025 75,343,552 24.187 18.37 18.30 18.37 18.26 18.72 4,094,150 18.403 -1.43%
2015-10-30 0 24.50 24.45 24.50 24.05 24.70 5,055,689 123,635,746 24.455 18.64 18.60 18.64 18.30 18.79 6,644,810 18.606 0.20%
2015-10-29 0 24.45 24.40 24.50 24.20 25.00 4,629,331 113,412,818 24.499 18.60 18.56 18.64 18.41 19.02 6,084,438 18.640 -1.61%
2015-10-28 0 24.85 24.85 24.90 24.75 25.25 2,655,519 66,136,115 24.905 18.91 18.91 18.95 18.83 19.21 3,490,210 18.949 -1.39%
2015-10-27 0 25.20 25.20 25.25 24.70 25.45 4,270,000 106,784,479 25.008 19.17 19.17 19.21 18.79 19.36 5,612,160 19.027 -1.56%
2015-10-26 0 25.60 25.55 25.60 25.40 26.20 5,012,768 128,942,458 25.723 19.48 19.44 19.48 19.33 19.93 6,588,398 19.571 -1.54%
2015-10-23 0 26.00 25.85 26.10 25.35 26.10 4,086,009 105,434,186 25.804 19.78 19.67 19.86 19.29 19.86 5,370,337 19.633 1.56%
2015-10-22 0 25.60 25.50 25.55 25.05 25.70 3,050,693 77,630,603 25.447 19.48 19.40 19.44 19.06 19.55 4,009,597 19.361 0.00%
2015-10-20 0 25.60 25.55 25.60 25.30 25.80 2,629,150 67,214,923 25.565 19.48 19.44 19.48 19.25 19.63 3,455,553 19.451 0.39%
2015-10-19 0 25.50 25.50 25.55 25.10 25.80 4,422,910 112,438,492 25.422 19.40 19.40 19.44 19.10 19.63 5,813,134 19.342 -0.97%
2015-10-16 0 25.75 25.70 25.75 25.65 26.40 4,976,533 129,687,911 26.060 19.59 19.55 19.59 19.52 20.09 6,540,773 19.828 -1.53%
2015-10-15 0 26.15 26.05 26.10 24.50 26.20 6,826,320 175,246,694 25.672 19.90 19.82 19.86 18.64 19.93 8,971,991 19.533 5.66%
2015-10-14 0 24.75 24.70 24.80 24.30 24.95 3,433,391 84,943,661 24.740 18.83 18.79 18.87 18.49 18.98 4,512,586 18.824 -1.59%
2015-10-13 0 25.15 24.90 25.10 24.75 25.70 3,721,600 93,096,189 25.015 19.14 18.95 19.10 18.83 19.55 4,891,386 19.033 -1.57%
2015-10-12 0 25.55 25.45 25.55 25.25 25.75 6,116,286 156,081,138 25.519 19.44 19.36 19.44 19.21 19.59 8,038,777 19.416 1.39%
2015-10-09 0 25.20 25.15 25.25 24.80 25.50 10,184,372 256,042,108 25.141 19.17 19.14 19.21 18.87 19.40 13,385,557 19.128 2.02%
2015-10-08 0 24.70 24.70 24.75 24.50 25.55 6,572,495 163,259,327 24.840 18.79 18.79 18.83 18.64 19.44 8,638,383 18.899 -3.33%
2015-10-07 0 25.55 25.55 25.60 24.35 25.70 11,626,642 291,008,618 25.029 19.44 19.44 19.48 18.53 19.55 15,281,166 19.044 3.23%
2015-10-06 0 24.75 24.60 24.80 24.35 25.50 4,585,400 113,731,096 24.803 18.83 18.72 18.87 18.53 19.40 6,026,698 18.871 -0.80%
2015-10-05 0 24.95 24.80 24.95 24.65 25.80 5,441,318 136,089,689 25.010 18.98 18.87 18.98 18.75 19.63 7,151,651 19.029 1.42%
2015-10-02 0 24.60 24.55 24.60 24.00 24.90 6,624,200 162,638,096 24.552 18.72 18.68 18.72 18.26 18.95 8,706,340 18.680 2.29%
2015-09-30 0 24.05 23.90 24.05 22.90 24.10 9,311,874 219,117,413 23.531 18.30 18.18 18.30 17.42 18.34 12,238,813 17.903 4.57%
2015-09-29 0 23.00 22.90 23.00 22.10 23.05 3,509,781 79,446,812 22.636 17.50 17.42 17.50 16.81 17.54 4,612,987 17.222 -1.08%
2015-09-25 0 23.25 23.20 23.35 22.25 23.40 8,198,600 187,237,887 22.838 17.69 17.65 17.77 16.93 17.80 10,775,611 17.376 0.22%
2015-09-24 0 23.20 23.15 23.25 22.75 23.45 7,276,000 168,044,263 23.096 17.65 17.61 17.69 17.31 17.84 9,563,016 17.572 -0.22%
2015-09-23 0 23.25 23.25 23.30 23.20 24.35 9,895,392 233,274,157 23.574 17.69 17.69 17.73 17.65 18.53 13,005,744 17.936 -5.87%
2015-09-22 0 24.70 24.55 24.60 24.20 24.70 5,469,334 134,251,705 24.546 18.79 18.68 18.72 18.41 18.79 7,188,473 18.676 1.65%
2015-09-21 0 24.30 24.25 24.35 23.65 24.35 4,364,045 104,937,769 24.046 18.49 18.45 18.53 17.99 18.53 5,735,766 18.295 0.00%
2015-09-18 0 24.30 24.20 24.45 24.20 24.90 4,821,210 117,941,608 24.463 18.49 18.41 18.60 18.41 18.95 6,336,629 18.613 -0.82%
2015-09-17 0 24.50 24.45 24.50 23.35 25.20 10,220,325 249,614,268 24.423 18.64 18.60 18.64 17.77 19.17 13,432,811 18.582 4.93%
2015-09-16 0 23.35 23.35 23.40 22.80 23.70 7,225,037 167,963,610 23.247 17.77 17.77 17.80 17.35 18.03 9,496,034 17.688 2.19%
2015-09-15 0 22.85 22.75 22.85 22.60 23.80 4,476,910 103,862,983 23.200 17.39 17.31 17.39 17.20 18.11 5,884,107 17.651 -1.93%
2015-09-14 0 23.30 23.30 23.45 22.90 23.90 4,256,708 99,452,437 23.364 17.73 17.73 17.84 17.42 18.18 5,594,690 17.776 -0.43%
2015-09-11 0 23.40 23.45 23.50 23.05 23.95 5,502,811 128,791,069 23.405 17.80 17.84 17.88 17.54 18.22 7,232,473 17.807 1.52%
2015-09-10 0 23.05 23.05 23.15 22.60 23.80 5,121,321 119,137,631 23.263 17.54 17.54 17.61 17.20 18.11 6,731,072 17.700 -1.91%
2015-09-09 0 23.50 23.50 23.55 22.30 24.10 11,984,258 277,349,369 23.143 17.88 17.88 17.92 16.97 18.34 15,751,190 17.608 5.15%
2015-09-08 0 22.35 22.30 22.35 20.55 22.50 6,063,882 131,485,003 21.683 17.00 16.97 17.00 15.64 17.12 7,969,901 16.498 6.94%
2015-09-07 0 20.90 20.85 20.90 20.70 21.85 3,021,255 64,096,908 21.215 15.90 15.86 15.90 15.75 16.62 3,970,906 16.142 -1.88%
2015-09-04 0 21.30 21.20 21.30 20.95 21.90 5,373,003 114,148,429 21.245 16.21 16.13 16.21 15.94 16.66 7,061,863 16.164 1.43%
2015-09-02 0 21.00 21.00 21.05 20.05 22.35 12,022,739 255,951,621 21.289 15.98 15.98 16.02 15.25 17.00 15,801,766 16.198 1.94%
2015-09-01 0 20.60 20.45 20.60 20.25 22.20 11,425,758 239,290,112 20.943 15.67 15.56 15.67 15.41 16.89 15,017,140 15.934 -5.94%
2015-08-31 0 21.90 21.85 22.00 21.05 22.35 14,243,763 308,878,943 21.685 16.66 16.62 16.74 16.02 17.00 18,720,910 16.499 -1.13%
2015-08-28 0 22.15 22.15 22.20 21.60 23.40 19,589,718 440,377,173 22.480 16.85 16.85 16.89 16.43 17.80 25,747,223 17.104 4.24%
2015-08-27 0 21.25 21.25 21.40 19.90 21.50 23,459,324 484,859,446 20.668 16.17 16.17 16.28 15.14 16.36 30,833,136 15.725 11.49%
2015-08-26 0 19.06 19.06 19.14 18.72 20.30 17,163,875 334,528,424 19.490 14.50 14.50 14.56 14.24 15.45 22,558,881 14.829 2.69%
2015-08-25 0 18.56 18.56 18.58 17.80 20.45 19,328,249 365,076,852 18.888 14.12 14.12 14.14 13.54 15.56 25,403,568 14.371 -0.64%
2015-08-24 0 18.68 18.66 18.74 18.18 20.05 14,932,259 283,081,170 18.958 14.21 14.20 14.26 13.83 15.25 19,625,816 14.424 -10.62%
2015-08-21 0 20.90 20.90 20.95 20.30 21.30 6,104,100 127,025,310 20.810 15.90 15.90 15.94 15.45 16.21 8,022,761 15.833 -1.88%
2015-08-20 0 21.30 21.25 21.30 20.65 21.70 5,318,249 112,261,317 21.109 16.21 16.17 16.21 15.71 16.51 6,989,899 16.061 0.47%
2015-08-19 0 21.20 21.20 21.25 20.80 22.05 6,824,357 145,083,315 21.260 16.13 16.13 16.17 15.83 16.78 8,969,411 16.175 -2.75%
2015-08-18 0 21.80 21.80 21.85 21.45 22.65 5,757,897 126,632,954 21.993 16.59 16.59 16.62 16.32 17.23 7,567,738 16.733 -2.46%
2015-08-17 0 22.35 22.30 22.40 22.10 23.20 3,778,252 84,556,139 22.380 17.00 16.97 17.04 16.81 17.65 4,965,845 17.028 -2.61%
2015-08-14 0 22.95 22.85 23.05 22.80 23.45 2,249,115 52,044,708 23.140 17.46 17.39 17.54 17.35 17.84 2,956,064 17.606 -1.08%
2015-08-13 0 23.20 23.20 23.35 22.65 23.35 5,319,700 122,934,977 23.109 17.65 17.65 17.77 17.23 17.77 6,991,806 17.583 1.53%
2015-08-12 0 22.85 22.85 22.95 22.55 24.20 10,612,500 243,371,092 22.932 17.39 17.39 17.46 17.16 18.41 13,948,256 17.448 -5.77%
2015-08-11 0 24.25 24.20 24.30 23.85 25.05 6,624,180 162,804,982 24.577 18.45 18.41 18.49 18.15 19.06 8,706,314 18.700 0.83%
2015-08-10 0 24.05 24.00 24.05 22.90 24.25 3,522,200 84,261,756 23.923 18.30 18.26 18.30 17.42 18.45 4,629,310 18.202 2.56%
2015-08-07 0 23.45 23.45 23.50 22.80 23.55 7,330,594 171,659,620 23.417 17.84 17.84 17.88 17.35 17.92 9,634,770 17.817 3.30%
2015-08-06 0 22.70 22.65 22.80 22.60 23.25 2,112,500 48,358,488 22.892 17.27 17.23 17.35 17.20 17.69 2,776,508 17.417 -1.30%
2015-08-05 0 23.00 22.90 23.00 22.60 23.30 2,433,514 55,940,310 22.987 17.50 17.42 17.50 17.20 17.73 3,198,424 17.490 -0.22%
2015-08-04 0 23.05 22.90 23.05 21.85 23.20 10,489,981 235,392,751 22.440 17.54 17.42 17.54 16.62 17.65 13,787,226 17.073 1.99%
2015-08-03 0 22.60 22.55 22.60 22.35 23.90 13,871,936 318,023,928 22.926 17.20 17.16 17.20 17.00 18.18 18,232,209 17.443 -2.38%
2015-07-31 0 23.15 23.05 23.25 22.90 24.70 15,590,600 366,095,457 23.482 17.61 17.54 17.69 17.42 18.79 20,491,089 17.866 -3.14%
2015-07-30 0 23.90 23.75 23.80 23.55 24.30 6,206,800 148,626,992 23.946 18.18 18.07 18.11 17.92 18.49 8,157,742 18.219 0.42%
2015-07-29 0 23.80 23.80 23.85 23.35 24.80 10,831,775 257,592,782 23.781 18.11 18.11 18.15 17.77 18.87 14,236,454 18.094 -2.86%
2015-07-28 0 24.50 24.45 24.50 24.05 25.25 8,948,568 221,148,992 24.713 18.64 18.60 18.64 18.30 19.21 11,761,311 18.803 -0.61%
2015-07-27 0 24.65 24.65 24.80 24.55 25.75 10,235,612 256,070,835 25.018 18.75 18.75 18.87 18.68 19.59 13,452,903 19.035 -5.56%
2015-07-24 0 26.10 26.00 26.20 25.85 26.85 6,603,030 173,655,878 26.299 19.86 19.78 19.93 19.67 20.43 8,678,516 20.010 -2.43%
2015-07-23 0 26.75 26.75 26.80 25.65 26.80 4,239,899 111,927,542 26.399 20.35 20.35 20.39 19.52 20.39 5,572,598 20.085 3.28%
2015-07-22 0 25.90 25.75 25.90 25.20 26.10 4,957,158 126,952,387 25.610 19.71 19.59 19.71 19.17 19.86 6,515,308 19.485 -2.26%
2015-07-21 0 26.50 26.40 26.50 25.30 27.05 5,897,635 155,618,127 26.387 20.16 20.09 20.16 19.25 20.58 7,751,399 20.076 3.31%
2015-07-20 0 25.65 25.55 25.80 25.00 26.00 2,865,056 73,035,473 25.492 19.52 19.44 19.63 19.02 19.78 3,765,610 19.395 0.00%
2015-07-17 0 25.65 25.60 25.65 24.85 25.80 4,533,971 115,285,117 25.427 19.52 19.48 19.52 18.91 19.63 5,959,104 19.346 3.43%
2015-07-16 0 24.80 24.75 24.80 24.35 25.00 2,930,418 72,438,307 24.719 18.87 18.83 18.87 18.53 19.02 3,851,517 18.808 0.81%
2015-07-15 0 24.60 24.55 24.60 24.40 25.50 5,894,589 145,708,249 24.719 18.72 18.68 18.72 18.56 19.40 7,747,396 18.807 -1.80%
2015-07-14 0 25.05 25.00 25.05 24.65 26.55 6,029,800 152,909,306 25.359 19.06 19.02 19.06 18.75 20.20 7,925,107 19.294 -2.91%
2015-07-13 0 25.80 25.75 25.80 23.85 26.05 12,287,918 311,363,706 25.339 19.63 19.59 19.63 18.15 19.82 16,150,297 19.279 5.09%
2015-07-10 0 24.55 24.50 24.65 23.80 25.70 16,140,193 399,843,952 24.773 18.68 18.64 18.75 18.11 19.55 21,213,432 18.849 5.14%
2015-07-09 0 23.35 23.30 23.40 19.12 23.70 21,494,168 482,918,655 22.467 17.77 17.73 17.80 14.55 18.03 28,250,286 17.094 16.98%
2015-07-08 0 19.96 19.78 19.88 18.60 21.10 26,813,724 543,199,161 20.258 15.19 15.05 15.13 14.15 16.05 35,241,902 15.413 -11.49%
2015-07-07 0 22.55 22.50 22.65 21.80 25.10 25,773,847 586,227,792 22.745 17.16 17.12 17.23 16.59 19.10 33,875,168 17.306 -9.44%
2015-07-06 0 24.90 25.00 25.05 23.00 27.00 35,205,165 868,103,723 24.658 18.95 19.02 19.06 17.50 20.54 46,270,969 18.761 -5.68%
2015-07-03 0 26.40 26.35 26.40 25.85 27.85 14,733,489 389,973,400 26.469 20.09 20.05 20.09 19.67 21.19 19,364,568 20.139 -3.83%
2015-07-02 0 27.45 27.40 27.45 27.10 28.45 16,780,291 466,627,706 27.808 20.89 20.85 20.89 20.62 21.65 22,054,727 21.158 -1.44%
2015-06-30 0 27.85 27.70 27.85 26.80 28.20 20,594,525 569,220,062 27.639 21.19 21.08 21.19 20.39 21.46 27,067,864 21.029 1.83%
2015-06-29 0 27.35 27.30 27.35 26.80 29.60 13,681,132 381,640,456 27.895 20.81 20.77 20.81 20.39 22.52 17,981,431 21.224 -6.81%
2015-06-26 0 29.35 29.35 29.55 28.80 30.55 13,945,247 411,104,997 29.480 22.33 22.33 22.48 21.91 23.24 18,328,563 22.430 -3.93%
2015-06-25 0 30.55 30.50 30.55 30.30 31.20 7,610,520 233,060,988 30.624 23.24 23.21 23.24 23.05 23.74 10,002,684 23.300 -1.29%
2015-06-24 0 30.95 30.90 30.95 30.00 31.20 15,715,529 483,045,888 30.737 23.55 23.51 23.55 22.83 23.74 20,655,286 23.386 4.21%
2015-06-23 0 29.70 29.55 29.75 28.50 29.75 10,054,612 295,362,569 29.376 22.60 22.48 22.64 21.68 22.64 13,215,011 22.351 3.66%
2015-06-22 0 28.65 28.70 28.75 28.05 28.75 3,585,844 101,701,414 28.362 21.80 21.84 21.87 21.34 21.87 4,712,958 21.579 2.14%
2015-06-19 0 28.05 28.00 28.10 27.90 29.25 6,352,363 180,862,619 28.472 21.34 21.30 21.38 21.23 22.25 8,349,059 21.663 -2.43%
2015-06-18 0 28.75 28.70 28.75 28.40 29.25 4,518,313 130,509,329 28.885 21.87 21.84 21.87 21.61 22.25 5,938,524 21.977 -0.35%
2015-06-17 0 28.85 28.80 28.85 27.80 29.00 8,984,455 256,026,872 28.497 21.95 21.91 21.95 21.15 22.06 11,808,479 21.682 1.05%
2015-06-16 0 28.55 28.50 28.55 28.50 29.40 5,201,792 149,590,262 28.757 21.72 21.68 21.72 21.68 22.37 6,836,836 21.880 -2.23%
2015-06-15 0 29.20 29.20 29.25 29.10 29.90 4,936,634 145,089,860 29.390 22.22 22.22 22.25 22.14 22.75 6,488,333 22.362 -3.47%
2015-06-12 0 30.25 30.30 30.35 29.35 30.40 7,139,497 214,604,113 30.059 23.02 23.05 23.09 22.33 23.13 9,383,607 22.870 3.07%
2015-06-11 0 29.35 29.20 29.35 29.00 29.75 7,181,266 211,058,657 29.390 22.33 22.22 22.33 22.06 22.64 9,438,505 22.361 1.56%
2015-06-10 0 28.90 28.80 28.85 28.70 29.60 5,901,514 172,139,169 29.169 21.99 21.91 21.95 21.84 22.52 7,756,497 22.193 -0.52%
2015-06-09 0 29.05 29.00 29.10 28.65 29.85 8,340,385 242,285,435 29.050 22.10 22.06 22.14 21.80 22.71 10,961,962 22.102 -2.19%
2015-06-08 0 29.70 29.90 29.95 29.15 30.40 7,876,704 233,585,226 29.655 22.60 22.75 22.79 22.18 23.13 10,352,536 22.563 -0.50%
2015-06-05 0 29.85 29.85 30.00 29.80 30.60 7,324,016 220,321,449 30.082 22.71 22.71 22.83 22.67 23.28 9,626,125 22.888 -1.65%
2015-06-04 0 30.35 30.30 30.35 29.80 31.15 8,949,012 272,230,919 30.420 23.09 23.05 23.09 22.67 23.70 11,761,895 23.145 -0.16%
2015-06-03 0 30.40 30.60 30.70 30.20 31.65 8,030,384 246,412,954 30.685 23.13 23.28 23.36 22.98 24.08 10,554,521 23.347 -2.88%
2015-06-02 0 31.30 31.30 31.45 30.85 31.80 9,529,684 298,749,456 31.349 23.81 23.81 23.93 23.47 24.19 12,525,086 23.852 -1.26%
2015-06-01 0 31.70 31.70 31.80 31.00 32.20 11,876,602 377,646,409 31.798 24.12 24.12 24.19 23.59 24.50 15,609,695 24.193 0.32%
2015-05-29 0 31.60 31.20 31.60 30.40 31.65 19,366,252 605,557,232 31.269 24.04 23.74 24.04 23.13 24.08 25,453,516 23.791 2.43%
2015-05-28 0 30.85 30.75 30.85 30.05 32.45 20,671,455 643,076,770 31.109 23.47 23.40 23.47 22.86 24.69 27,168,975 23.670 -3.59%
2015-05-27 0 32.00 31.90 32.00 31.60 32.20 10,434,259 333,420,651 31.954 24.35 24.27 24.35 24.04 24.50 13,713,990 24.312 -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 24.46 24.42 24.50 23.89 24.99 45,338,606 24.314 2.88%
2015-05-22 0 31.25 31.20 31.25 30.50 31.25 18,716,118 579,337,990 30.954 23.78 23.74 23.78 23.21 23.78 24,599,030 23.551 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 23.47 23.40 23.47 22.67 23.59 57,429,104 23.260 -0.16%
2015-05-20 0 30.90 30.85 30.90 29.75 31.15 27,392,549 835,402,648 30.497 23.51 23.47 23.51 22.64 23.70 36,002,665 23.204 3.87%
2015-05-19 0 29.75 29.65 29.70 28.95 30.10 18,414,451 547,657,438 29.741 22.64 22.56 22.60 22.03 22.90 24,202,542 22.628 2.23%
2015-05-18 0 29.10 29.00 29.20 28.75 29.45 13,090,595 381,217,497 29.121 22.14 22.06 22.22 21.87 22.41 17,205,274 22.157 0.69%
2015-05-15 0 28.90 28.90 28.95 28.20 29.45 13,543,800 389,160,985 28.734 21.99 21.99 22.03 21.46 22.41 17,800,932 21.862 2.30%
2015-05-14 0 28.25 28.30 28.40 28.05 28.90 12,651,216 358,341,396 28.325 21.49 21.53 21.61 21.34 21.99 16,627,788 21.551 -0.88%
2015-05-13 0 28.50 28.50 28.55 28.20 29.80 15,930,099 460,333,748 28.897 21.68 21.68 21.72 21.46 22.67 20,937,300 21.986 -1.38%
2015-05-12 0 28.90 28.95 29.00 28.80 30.30 22,094,802 653,233,424 29.565 21.99 22.03 22.06 21.91 23.05 29,039,713 22.494 -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 22.79 22.79 22.83 22.71 24.23 98,227,652 22.062 -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 23.59 23.51 23.55 22.60 25.26 100,569,999 24.024 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 21.53 21.57 21.61 21.53 22.75 718,665,908 21.175 -3.08%
2015-05-06 1 - - - - - 0 0 - 22.22 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 22.22 - - - - 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 22.22 22.14 22.25 21.65 22.60 10,516,800 22.141 0.86%
2015-04-30 0 28.95 28.95 29.05 28.55 29.90 11,121,656 321,404,824 28.899 22.03 22.03 22.10 21.72 22.75 14,617,452 21.988 -2.03%
2015-04-29 0 29.55 29.55 29.60 29.50 30.50 7,067,661 210,601,463 29.798 22.48 22.48 22.52 22.45 23.21 9,289,192 22.672 -2.15%
2015-04-28 0 30.20 30.20 30.25 29.95 31.20 11,748,500 355,718,781 30.278 22.98 22.98 23.02 22.79 23.74 15,441,327 23.037 -0.82%
2015-04-27 0 30.45 30.45 30.55 30.30 32.00 12,559,046 386,517,961 30.776 23.17 23.17 23.24 23.05 24.35 16,506,647 23.416 -2.87%
2015-04-24 0 31.35 31.30 31.35 30.20 32.45 10,125,719 314,775,540 31.087 23.85 23.81 23.85 22.98 24.69 13,308,468 23.652 -2.34%
2015-04-23 0 32.10 32.00 32.15 32.00 32.95 5,622,816 182,647,392 32.483 24.42 24.35 24.46 24.35 25.07 7,390,198 24.715 -0.77%
2015-04-22 0 32.35 32.25 32.45 32.15 33.05 8,704,901 283,169,782 32.530 24.61 24.54 24.69 24.46 25.15 11,441,054 24.750 0.00%
2015-04-21 0 32.35 32.25 32.35 31.10 32.40 8,817,628 280,877,430 31.854 24.61 24.54 24.61 23.66 24.65 11,589,214 24.236 3.69%
2015-04-20 0 31.20 31.10 31.25 30.55 33.00 14,215,307 452,581,497 31.838 23.74 23.66 23.78 23.24 25.11 18,683,509 24.224 -5.45%
2015-04-17 0 33.00 32.90 33.00 32.15 33.30 15,788,073 517,544,789 32.781 25.11 25.03 25.11 24.46 25.34 20,750,632 24.941 3.61%
2015-04-16 0 31.85 31.85 31.95 29.80 32.00 7,876,781 246,211,887 31.258 24.23 24.23 24.31 22.67 24.35 10,352,637 23.783 2.91%
2015-04-15 0 30.95 30.85 30.95 29.05 31.70 12,963,947 397,543,198 30.665 23.55 23.47 23.55 22.10 24.12 17,038,818 23.332 4.74%
2015-04-14 0 29.55 29.45 29.55 29.15 32.70 21,282,241 661,601,340 31.087 22.48 22.41 22.48 22.18 24.88 27,971,745 23.652 -5.29%
2015-04-13 0 31.20 31.15 31.30 29.70 31.30 13,302,740 407,107,784 30.603 23.74 23.70 23.81 22.60 23.81 17,484,101 23.284 4.00%
2015-04-10 0 30.00 30.00 30.10 28.80 30.10 14,938,555 441,230,183 29.536 22.83 22.83 22.90 21.91 22.90 19,634,091 22.473 2.39%
2015-04-09 0 29.30 29.20 29.25 28.55 30.05 15,794,323 463,053,954 29.318 22.29 22.22 22.25 21.72 22.86 20,758,847 22.306 4.27%
2015-04-08 0 28.10 28.20 28.25 27.50 28.40 15,966,375 446,233,713 27.948 21.38 21.46 21.49 20.92 21.61 20,984,979 21.264 3.69%
2015-04-02 0 27.10 27.05 27.10 26.55 27.15 6,323,528 169,528,745 26.809 20.62 20.58 20.62 20.20 20.66 8,311,160 20.398 1.69%
2015-04-01 0 26.65 26.60 26.70 26.30 26.70 3,940,057 104,515,984 26.527 20.28 20.24 20.31 20.01 20.31 5,178,509 20.183 0.76%
2015-03-31 0 26.45 26.45 26.50 26.05 26.60 8,548,062 225,383,943 26.367 20.12 20.12 20.16 19.82 20.24 11,234,917 20.061 2.92%
2015-03-30 0 25.70 25.65 25.75 25.65 27.10 11,708,667 304,541,077 26.010 19.55 19.52 19.59 19.52 20.62 15,388,974 19.790 -1.91%
2015-03-27 0 26.20 26.15 26.30 25.75 26.40 4,038,828 105,705,013 26.172 19.93 19.90 20.01 19.59 20.09 5,308,326 19.913 0.96%
2015-03-26 0 25.95 25.95 26.05 25.70 27.30 7,385,716 195,517,108 26.472 19.74 19.74 19.82 19.55 20.77 9,707,219 20.141 -1.52%
2015-03-25 0 26.35 26.35 26.40 25.90 26.70 4,477,858 117,935,883 26.338 20.05 20.05 20.09 19.71 20.31 5,885,353 20.039 -0.75%
2015-03-24 0 26.55 26.45 26.50 26.20 27.25 9,196,908 245,451,268 26.688 20.20 20.12 20.16 19.93 20.73 12,087,710 20.306 -1.67%
2015-03-23 0 27.00 26.95 27.00 26.65 27.30 9,152,411 246,570,090 26.940 20.54 20.50 20.54 20.28 20.77 12,029,227 20.498 3.05%
2015-03-20 0 26.20 26.15 26.20 25.00 26.40 16,818,408 435,319,758 25.884 19.93 19.90 19.93 19.02 20.09 22,104,825 19.693 5.22%
2015-03-19 0 24.90 24.85 24.90 24.80 26.20 11,504,699 292,833,151 25.453 18.95 18.91 18.95 18.87 19.93 15,120,894 19.366 -2.54%
2015-03-18 0 25.55 25.50 25.65 25.25 25.80 5,295,820 135,526,857 25.591 19.44 19.40 19.52 19.21 19.63 6,960,420 19.471 0.20%
2015-03-17 0 25.50 25.45 25.50 25.05 25.50 7,250,947 183,787,954 25.347 19.40 19.36 19.40 19.06 19.40 9,530,089 19.285 1.59%
2015-03-16 0 25.10 25.10 25.20 24.75 25.30 5,683,045 142,277,534 25.035 19.10 19.10 19.17 18.83 19.25 7,469,358 19.048 0.00%
2015-03-13 0 25.10 25.05 25.15 24.85 25.60 5,772,009 145,990,345 25.293 19.10 19.06 19.14 18.91 19.48 7,586,286 19.244 1.01%
2015-03-12 0 24.85 24.80 24.90 24.40 25.15 4,782,230 118,894,933 24.862 18.91 18.87 18.95 18.56 19.14 6,285,396 18.916 2.90%
2015-03-11 0 24.15 24.25 24.30 24.10 25.15 5,180,121 127,038,051 24.524 18.37 18.45 18.49 18.34 19.14 6,808,354 18.659 -1.23%
2015-03-10 0 24.45 24.45 24.50 24.35 25.65 4,917,139 121,998,757 24.811 18.60 18.60 18.64 18.53 19.52 6,462,710 18.877 -3.93%
2015-03-09 0 25.45 25.45 25.60 25.00 25.75 4,194,846 106,637,075 25.421 19.36 19.36 19.48 19.02 19.59 5,513,384 19.341 -0.20%
2015-03-06 0 25.50 25.50 25.55 25.15 25.90 2,566,544 65,414,965 25.488 19.40 19.40 19.44 19.14 19.71 3,373,269 19.392 0.20%
2015-03-05 0 25.45 25.45 25.50 24.90 26.30 7,612,114 194,365,346 25.534 19.36 19.36 19.40 18.95 20.01 10,004,779 19.427 0.20%
2015-03-04 0 25.40 25.40 25.45 25.30 26.55 4,978,680 128,385,296 25.787 19.33 19.33 19.36 19.25 20.20 6,543,595 19.620 -4.15%
2015-03-03 0 26.50 26.35 26.50 26.25 27.35 3,572,881 95,592,770 26.755 20.16 20.05 20.16 19.97 20.81 4,695,921 20.357 -2.39%
2015-03-02 0 27.15 27.00 27.25 26.80 27.50 5,449,116 147,453,821 27.060 20.66 20.54 20.73 20.39 20.92 7,161,900 20.589 0.56%
2015-02-27 0 27.00 27.00 27.25 26.80 27.50 4,254,182 115,533,445 27.158 20.54 20.54 20.73 20.39 20.92 5,591,371 20.663 0.00%
2015-02-26 0 27.00 26.95 27.00 26.80 27.25 7,451,694 200,725,083 26.937 20.54 20.50 20.54 20.39 20.73 9,793,935 20.495 0.19%
2015-02-25 0 26.95 26.90 27.00 26.50 27.00 4,638,428 123,965,863 26.726 20.50 20.47 20.54 20.16 20.54 6,096,394 20.334 0.75%
2015-02-24 0 26.75 26.80 26.90 26.25 27.15 8,078,565 216,839,185 26.841 20.35 20.39 20.47 19.97 20.66 10,617,846 20.422 2.69%
2015-02-23 0 26.05 26.05 26.15 24.75 26.40 5,712,206 148,154,883 25.937 19.82 19.82 19.90 18.83 20.09 7,507,685 19.734 5.04%
2015-02-18 0 24.80 24.80 24.95 24.80 25.00 660,900 16,442,960 24.880 18.87 18.87 18.98 18.87 19.02 868,636 18.930 -0.40%
2015-02-17 0 24.90 24.85 25.10 24.40 25.20 1,874,660 47,011,835 25.078 18.95 18.91 19.10 18.56 19.17 2,463,909 19.080 0.00%
2015-02-16 0 24.90 24.80 24.90 24.55 25.20 2,399,930 59,857,009 24.941 18.95 18.87 18.95 18.68 19.17 3,154,284 18.976 -0.20%
2015-02-13 0 24.95 24.85 24.95 24.30 24.95 3,263,896 80,883,990 24.781 18.98 18.91 18.98 18.49 18.98 4,289,815 18.855 1.22%
2015-02-12 0 24.65 24.45 24.70 23.90 24.70 2,548,574 62,127,652 24.377 18.75 18.60 18.79 18.18 18.79 3,349,650 18.548 2.71%
2015-02-11 0 24.00 23.95 24.00 23.70 24.15 1,975,754 47,355,301 23.968 18.26 18.22 18.26 18.03 18.37 2,596,780 18.236 -0.41%
2015-02-10 0 24.10 24.10 24.20 23.95 24.40 3,741,554 90,150,925 24.095 18.34 18.34 18.41 18.22 18.56 4,917,612 18.332 -0.21%
2015-02-09 0 24.15 24.15 24.20 23.95 24.50 4,680,602 113,356,728 24.218 18.37 18.37 18.41 18.22 18.64 6,151,824 18.427 -1.43%
2015-02-06 0 24.50 24.45 24.50 24.10 24.60 3,548,291 86,434,010 24.359 18.64 18.60 18.64 18.34 18.72 4,663,602 18.534 0.00%
2015-02-05 0 24.50 24.50 24.60 24.05 25.10 7,772,229 192,005,290 24.704 18.64 18.64 18.72 18.30 19.10 10,215,222 18.796 2.30%
2015-02-04 0 23.95 23.90 24.00 23.70 24.45 3,410,366 81,891,396 24.012 18.22 18.18 18.26 18.03 18.60 4,482,323 18.270 0.00%
2015-02-03 0 23.95 23.95 24.00 23.00 24.00 4,031,517 94,865,566 23.531 18.22 18.22 18.26 17.50 18.26 5,298,717 17.903 1.48%
2015-02-02 0 23.60 23.55 23.65 23.05 23.75 3,209,962 75,313,741 23.463 17.96 17.92 17.99 17.54 18.07 4,218,928 17.851 -1.67%
2015-01-30 0 24.00 23.80 24.00 23.80 24.30 5,120,759 122,820,646 23.985 18.26 18.11 18.26 18.11 18.49 6,730,333 18.249 1.05%
2015-01-29 0 23.75 23.55 23.65 23.00 23.80 7,417,291 174,004,444 23.459 18.07 17.92 17.99 17.50 18.11 9,748,718 17.849 -1.45%
2015-01-28 0 24.10 24.05 24.10 23.90 24.70 5,903,709 143,302,313 24.273 18.34 18.30 18.34 18.18 18.79 7,759,382 18.468 -2.43%
2015-01-27 0 24.70 24.70 24.85 24.10 25.25 9,714,211 238,210,640 24.522 18.79 18.79 18.91 18.34 19.21 12,767,614 18.657 -1.20%
2015-01-26 0 25.00 24.85 24.90 24.35 25.50 12,723,985 316,867,526 24.903 19.02 18.91 18.95 18.53 19.40 16,723,430 18.948 1.21%
2015-01-23 0 24.70 24.70 24.75 24.05 25.00 14,941,595 367,874,522 24.621 18.79 18.79 18.83 18.30 19.02 19,638,086 18.733 4.44%
2015-01-22 0 23.65 23.60 23.65 23.50 25.20 11,834,199 288,669,205 24.393 17.99 17.96 17.99 17.88 19.17 15,553,963 18.559 0.21%
2015-01-21 0 23.60 23.60 23.65 21.65 23.70 10,283,115 236,811,602 23.029 17.96 17.96 17.99 16.47 18.03 13,515,338 17.522 8.26%
2015-01-20 0 21.80 21.75 21.85 20.65 22.40 6,117,197 133,802,633 21.873 16.59 16.55 16.62 15.71 17.04 8,039,975 16.642 5.57%
2015-01-19 0 20.65 20.75 20.80 20.50 23.00 7,570,844 161,663,054 21.353 15.71 15.79 15.83 15.60 17.50 9,950,537 16.247 -11.75%
2015-01-16 0 23.40 23.35 23.40 22.55 23.40 10,684,071 246,426,217 23.065 17.80 17.77 17.80 17.16 17.80 14,042,323 17.549 1.74%
2015-01-15 0 23.00 22.95 23.00 21.95 23.20 3,164,083 72,250,332 22.835 17.50 17.46 17.50 16.70 17.65 4,158,628 17.374 3.60%
2015-01-14 0 22.20 22.20 22.25 21.60 22.85 4,106,266 92,423,282 22.508 16.89 16.89 16.93 16.43 17.39 5,396,961 17.125 -0.45%
2015-01-13 0 22.30 22.20 22.30 21.85 22.50 1,886,367 41,924,273 22.225 16.97 16.89 16.97 16.62 17.12 2,479,296 16.910 0.90%
2015-01-12 0 22.10 22.05 22.10 21.60 23.00 2,544,488 56,337,368 22.141 16.81 16.78 16.81 16.43 17.50 3,344,280 16.846 -2.21%
2015-01-09 0 22.60 22.60 22.75 22.30 23.40 5,465,663 125,228,029 22.912 17.20 17.20 17.31 16.97 17.80 7,183,648 17.432 2.03%
2015-01-08 0 22.15 22.05 22.15 21.60 22.35 1,784,202 39,372,123 22.067 16.85 16.78 16.85 16.43 17.00 2,345,018 16.790 2.07%
2015-01-07 0 21.70 21.80 21.85 21.45 22.40 3,440,156 75,496,277 21.946 16.51 16.59 16.62 16.32 17.04 4,521,477 16.697 -1.14%
2015-01-06 0 21.95 21.85 22.00 21.40 22.35 4,052,463 88,483,651 21.835 16.70 16.62 16.74 16.28 17.00 5,326,247 16.613 -2.23%
2015-01-05 0 22.45 22.40 22.50 22.05 23.50 5,603,472 127,416,284 22.739 17.08 17.04 17.12 16.78 17.88 7,364,774 17.301 -2.60%
2015-01-02 0 23.05 23.05 23.10 21.90 23.10 5,505,615 124,784,916 22.665 17.54 17.54 17.58 16.66 17.58 7,236,158 17.245 3.83%
2014-12-31 0 22.20 22.20 22.30 21.60 22.50 1,988,506 44,042,625 22.149 16.89 16.89 16.97 16.43 17.12 2,613,540 16.852 1.37%
2014-12-30 0 21.90 22.00 22.05 21.45 22.95 7,112,332 157,177,215 22.099 16.66 16.74 16.78 16.32 17.46 9,347,904 16.814 -1.35%
2014-12-29 0 22.20 22.30 22.35 20.90 22.35 9,760,032 213,374,523 21.862 16.89 16.97 17.00 15.90 17.00 12,827,837 16.634 11.00%
2014-12-24 0 20.00 19.98 20.00 19.86 20.50 2,789,820 56,202,023 20.145 15.22 15.20 15.22 15.11 15.60 3,666,725 15.328 -2.44%
2014-12-23 0 20.50 20.50 20.55 19.68 20.80 9,187,641 188,440,492 20.510 15.60 15.60 15.64 14.97 15.83 12,075,531 15.605 2.50%
2014-12-22 0 20.00 19.98 20.10 18.60 20.20 5,828,693 115,227,729 19.769 15.22 15.20 15.29 14.15 15.37 7,660,787 15.041 7.53%
2014-12-19 0 18.60 18.60 18.74 18.58 19.22 4,084,530 76,948,079 18.839 14.15 14.15 14.26 14.14 14.62 5,368,393 14.334 -1.38%
2014-12-18 0 18.86 18.78 18.86 18.64 19.48 4,380,966 82,659,431 18.868 14.35 14.29 14.35 14.18 14.82 5,758,006 14.356 -0.42%
2014-12-17 0 18.94 18.90 18.98 18.54 19.64 5,050,067 95,814,490 18.973 14.41 14.38 14.44 14.11 14.94 6,637,421 14.436 -2.27%
2014-12-16 0 19.38 19.36 19.40 19.16 19.72 4,507,200 87,698,952 19.458 14.75 14.73 14.76 14.58 15.00 5,923,918 14.804 -1.32%
2014-12-15 0 19.64 19.60 19.70 18.50 20.05 4,973,178 96,813,205 19.467 14.94 14.91 14.99 14.08 15.25 6,536,364 14.811 0.72%
2014-12-12 0 19.50 19.56 19.58 18.60 19.64 5,615,368 108,136,132 19.257 14.84 14.88 14.90 14.15 14.94 7,380,409 14.652 5.06%
2014-12-11 0 18.56 18.54 18.56 18.54 19.38 7,336,911 138,210,888 18.838 14.12 14.11 14.12 14.11 14.75 9,643,073 14.333 -4.92%
2014-12-10 0 19.52 19.46 19.58 19.04 19.80 7,104,744 138,458,678 19.488 14.85 14.81 14.90 14.49 15.06 9,337,931 14.828 -0.91%
2014-12-09 0 19.70 19.60 19.70 19.48 20.80 9,642,586 194,386,029 20.159 14.99 14.91 14.99 14.82 15.83 12,673,475 15.338 -6.19%
2014-12-08 0 21.00 20.95 21.00 20.70 21.65 8,155,609 171,854,151 21.072 15.98 15.94 15.98 15.75 16.47 10,719,107 16.033 0.00%
2014-12-05 0 21.00 20.95 21.00 20.95 21.90 14,393,958 307,389,402 21.355 15.98 15.94 15.98 15.94 16.66 18,918,314 16.248 -4.11%
2014-12-04 0 21.90 21.80 21.95 20.05 22.20 7,985,322 171,358,624 21.459 16.66 16.59 16.70 15.25 16.89 10,495,295 16.327 7.88%
2014-12-03 0 20.30 20.25 20.40 20.00 21.05 6,317,705 129,723,156 20.533 15.45 15.41 15.52 15.22 16.02 8,303,507 15.623 0.74%
2014-12-02 0 20.15 20.10 20.15 18.90 20.50 4,969,308 98,679,567 19.858 15.33 15.29 15.33 14.38 15.60 6,531,277 15.109 4.84%
2014-12-01 0 19.22 19.30 19.40 19.18 20.00 5,113,309 100,496,509 19.654 14.62 14.68 14.76 14.59 15.22 6,720,541 14.954 -3.90%
2014-11-28 0 20.00 20.00 20.10 19.94 20.55 10,460,585 212,496,179 20.314 15.22 15.22 15.29 15.17 15.64 13,748,591 15.456 -2.91%
2014-11-27 0 20.60 20.60 20.70 20.05 21.20 13,010,037 268,109,751 20.608 15.67 15.67 15.75 15.25 16.13 17,099,395 15.679 -0.24%
2014-11-26 0 20.65 20.55 20.60 19.30 20.75 12,095,983 244,400,966 20.205 15.71 15.64 15.67 14.68 15.79 15,898,032 15.373 6.01%
2014-11-25 0 19.48 19.40 19.50 19.18 19.74 9,508,041 185,709,776 19.532 14.82 14.76 14.84 14.59 15.02 12,496,640 14.861 -0.41%
2014-11-24 0 19.56 19.48 19.62 18.96 19.90 12,333,808 241,558,865 19.585 14.88 14.82 14.93 14.43 15.14 16,210,611 14.901 6.77%
2014-11-21 0 18.32 18.30 18.32 18.00 18.64 3,354,590 61,605,983 18.365 13.94 13.92 13.94 13.70 14.18 4,409,016 13.973 0.22%
2014-11-20 0 18.28 18.18 18.28 17.80 18.30 1,747,546 31,722,376 18.153 13.91 13.83 13.91 13.54 13.92 2,296,840 13.811 1.56%
2014-11-19 0 18.00 18.00 18.02 17.92 18.40 3,192,692 57,778,031 18.097 13.70 13.70 13.71 13.63 14.00 4,196,229 13.769 -1.21%
2014-11-18 0 18.22 18.18 18.24 17.86 18.48 4,019,795 73,091,222 18.183 13.86 13.83 13.88 13.59 14.06 5,283,310 13.834 -0.55%
2014-11-17 0 18.32 18.30 18.32 18.30 18.92 6,853,376 127,119,735 18.548 13.94 13.92 13.94 13.92 14.40 9,007,552 14.113 -0.76%
2014-11-14 0 18.46 18.44 18.46 17.66 18.46 9,311,000 169,446,730 18.199 14.05 14.03 14.05 13.44 14.05 12,237,664 13.846 4.29%
2014-11-13 0 17.70 17.70 17.72 16.04 17.76 9,230,770 157,694,526 17.084 13.47 13.47 13.48 12.20 13.51 12,132,216 12.998 11.04%
2014-11-12 0 15.94 15.92 15.96 15.68 16.18 3,801,649 60,646,117 15.953 12.13 12.11 12.14 11.93 12.31 4,996,596 12.137 -0.87%
2014-11-11 0 16.08 16.02 16.08 15.94 16.22 2,433,600 39,175,350 16.098 12.23 12.19 12.23 12.13 12.34 3,198,537 12.248 0.00%
2014-11-10 0 16.08 16.06 16.10 15.78 16.26 4,852,870 78,040,453 16.081 12.23 12.22 12.25 12.01 12.37 6,378,240 12.235 1.26%
2014-11-07 0 15.88 15.84 15.88 15.82 16.30 4,586,066 73,242,675 15.971 12.08 12.05 12.08 12.04 12.40 6,027,573 12.151 -1.49%
2014-11-06 0 16.12 16.10 16.12 16.06 16.40 1,971,850 31,878,077 16.167 12.26 12.25 12.26 12.22 12.48 2,591,648 12.300 -0.98%
2014-11-05 0 16.28 16.30 16.32 16.12 16.60 4,362,250 70,908,356 16.255 12.39 12.40 12.42 12.26 12.63 5,733,407 12.368 -2.28%
2014-11-04 0 16.66 16.60 16.62 16.24 16.66 3,744,170 62,190,026 16.610 12.68 12.63 12.65 12.36 12.68 4,921,050 12.638 2.59%
2014-11-03 0 16.24 16.26 16.30 16.22 17.00 3,236,215 53,356,603 16.487 12.36 12.37 12.40 12.34 12.93 4,253,433 12.544 -2.40%
2014-10-31 0 16.64 16.54 16.66 16.36 16.88 2,772,100 46,139,510 16.644 12.66 12.58 12.68 12.45 12.84 3,643,436 12.664 2.21%
2014-10-30 0 16.28 16.26 16.34 16.20 16.72 2,353,810 38,518,293 16.364 12.39 12.37 12.43 12.33 12.72 3,093,667 12.451 -1.69%
2014-10-29 0 16.56 16.48 16.56 16.22 16.70 2,783,800 45,931,611 16.500 12.60 12.54 12.60 12.34 12.71 3,658,813 12.554 1.10%
2014-10-28 0 16.38 16.34 16.40 15.86 16.40 1,992,100 32,170,774 16.149 12.46 12.43 12.48 12.07 12.48 2,618,263 12.287 3.28%
2014-10-27 0 15.86 15.84 15.86 15.76 16.08 1,590,348 25,205,939 15.849 12.07 12.05 12.07 11.99 12.23 2,090,231 12.059 -0.50%
2014-10-24 0 15.94 15.88 15.98 15.82 16.28 2,432,638 38,932,829 16.004 12.13 12.08 12.16 12.04 12.39 3,197,273 12.177 -1.48%
2014-10-23 0 16.18 16.18 16.20 16.00 16.56 6,291,273 102,078,615 16.225 12.31 12.31 12.33 12.17 12.60 8,268,767 12.345 1.51%
2014-10-22 0 15.94 15.84 16.00 15.80 16.20 6,301,382 100,160,405 15.895 12.13 12.05 12.17 12.02 12.33 8,282,053 12.094 1.27%
2014-10-21 0 15.74 15.72 15.74 15.34 16.08 4,076,800 64,091,006 15.721 11.98 11.96 11.98 11.67 12.23 5,358,233 11.961 -0.63%
2014-10-20 0 15.84 15.84 15.86 15.82 16.32 2,728,800 43,539,388 15.956 12.05 12.05 12.07 12.04 12.42 3,586,525 12.140 -1.49%
2014-10-17 0 16.08 16.02 16.06 16.02 16.38 3,619,000 58,645,242 16.205 12.23 12.19 12.22 12.19 12.46 4,756,536 12.329 -0.12%
2014-10-16 0 16.10 16.06 16.10 15.42 16.18 7,546,800 121,163,438 16.055 12.25 12.22 12.25 11.73 12.31 9,918,935 12.215 1.37%
2014-10-15 0 16.72 16.70 16.72 16.44 16.76 4,023,454 66,797,138 16.602 12.08 12.07 12.08 11.88 12.11 5,567,235 11.998 0.60%
2014-10-14 0 16.62 16.56 16.64 16.10 16.64 8,568,075 141,244,564 16.485 12.01 11.97 12.03 11.64 12.03 11,855,607 11.914 2.47%
2014-10-13 0 16.22 16.20 16.22 15.06 16.78 21,238,246 337,172,847 15.876 11.72 11.71 11.72 10.88 12.13 29,387,265 11.473 -9.59%
2014-10-10 0 17.94 17.94 17.98 17.74 18.20 1,839,561 32,912,970 17.892 12.97 12.97 12.99 12.82 13.15 2,545,392 12.930 -2.92%
2014-10-09 0 18.48 18.46 18.50 18.12 18.76 2,911,774 54,156,359 18.599 13.36 13.34 13.37 13.10 13.56 4,029,008 13.442 2.44%
2014-10-08 0 18.04 18.10 18.14 17.60 18.24 3,335,760 60,039,814 17.999 13.04 13.08 13.11 12.72 13.18 4,615,676 13.008 -0.66%
2014-10-07 0 18.16 18.14 18.16 17.06 18.18 3,874,600 69,132,534 17.842 13.12 13.11 13.12 12.33 13.14 5,361,266 12.895 5.21%
2014-10-06 0 17.26 17.24 17.32 17.00 17.44 1,600,238 27,646,263 17.276 12.47 12.46 12.52 12.29 12.60 2,214,242 12.486 1.65%
2014-10-03 0 16.98 16.98 17.00 16.70 17.46 3,067,571 52,301,705 17.050 12.27 12.27 12.29 12.07 12.62 4,244,584 12.322 0.83%
2014-09-30 0 16.84 16.82 16.94 16.76 17.28 2,453,232 41,586,889 16.952 12.17 12.16 12.24 12.11 12.49 3,394,526 12.251 -1.86%
2014-09-29 0 17.16 17.16 17.20 16.78 17.20 2,581,588 43,981,586 17.037 12.40 12.40 12.43 12.13 12.43 3,572,132 12.312 -0.23%
2014-09-26 0 17.20 17.18 17.20 17.08 17.32 2,313,045 39,766,141 17.192 12.43 12.42 12.43 12.34 12.52 3,200,550 12.425 -0.12%
2014-09-25 0 17.22 17.20 17.24 17.20 17.52 2,202,954 38,096,208 17.293 12.44 12.43 12.46 12.43 12.66 3,048,217 12.498 0.12%
2014-09-24 0 17.20 17.16 17.22 17.02 17.30 3,062,600 52,549,672 17.159 12.43 12.40 12.44 12.30 12.50 4,237,706 12.401 -0.58%
2014-09-23 0 17.30 17.26 17.34 17.00 17.58 2,821,900 48,749,445 17.275 12.50 12.47 12.53 12.29 12.71 3,904,650 12.485 0.46%
2014-09-22 0 17.22 17.20 17.24 17.20 17.68 2,493,800 43,499,557 17.443 12.44 12.43 12.46 12.43 12.78 3,450,660 12.606 -2.38%
2014-09-19 0 17.64 17.62 17.68 17.48 18.08 4,256,800 75,324,316 17.695 12.75 12.73 12.78 12.63 13.07 5,890,115 12.788 -0.34%
2014-09-18 0 17.70 17.68 17.70 17.54 17.92 1,997,600 35,464,228 17.753 12.79 12.78 12.79 12.68 12.95 2,764,070 12.830 -0.90%
2014-09-17 0 17.86 17.86 17.88 17.52 18.14 3,272,600 58,348,084 17.829 12.91 12.91 12.92 12.66 13.11 4,528,282 12.885 3.24%
2014-09-16 0 17.30 17.28 17.34 17.20 18.14 3,407,600 59,619,964 17.496 12.50 12.49 12.53 12.43 13.11 4,715,081 12.645 -3.14%
2014-09-15 0 17.86 17.88 17.90 17.84 18.64 2,582,069 46,596,715 18.046 12.91 12.92 12.94 12.89 13.47 3,572,797 13.042 -3.77%
2014-09-12 0 18.56 18.54 18.60 18.54 18.94 1,873,313 34,931,623 18.647 13.41 13.40 13.44 13.40 13.69 2,592,095 13.476 -1.69%
2014-09-11 0 18.88 18.88 18.94 18.78 19.06 1,305,200 24,701,202 18.925 13.64 13.64 13.69 13.57 13.77 1,805,999 13.677 0.75%
2014-09-10 0 18.74 18.72 18.74 18.68 19.34 1,344,940 25,382,109 18.872 13.54 13.53 13.54 13.50 13.98 1,860,987 13.639 -3.00%
2014-09-08 0 19.32 19.32 19.34 19.02 19.46 1,659,300 31,915,395 19.234 13.96 13.96 13.98 13.75 14.06 2,295,966 13.901 -0.31%
2014-09-05 0 19.38 19.36 19.38 18.92 19.40 1,918,189 36,810,938 19.190 14.01 13.99 14.01 13.67 14.02 2,654,189 13.869 1.04%
2014-09-04 0 19.18 19.10 19.18 18.76 19.26 2,527,319 48,047,027 19.011 13.86 13.80 13.86 13.56 13.92 3,497,040 13.739 0.84%
2014-09-03 0 19.02 19.00 19.04 18.54 19.08 4,587,467 86,577,283 18.873 13.75 13.73 13.76 13.40 13.79 6,347,657 13.639 1.49%
2014-09-02 0 18.74 18.68 18.70 18.46 18.94 2,220,000 41,520,972 18.703 13.54 13.50 13.51 13.34 13.69 3,071,804 13.517 -0.74%
2014-09-01 0 18.88 18.86 18.88 18.72 19.18 2,739,100 51,957,207 18.969 13.64 13.63 13.64 13.53 13.86 3,790,080 13.709 0.11%
2014-08-29 0 18.86 18.76 18.88 18.38 18.96 3,187,800 59,529,432 18.674 13.63 13.56 13.64 13.28 13.70 4,410,944 13.496 0.32%
2014-08-28 0 18.80 18.80 18.88 18.62 19.28 3,223,560 60,797,304 18.860 13.59 13.59 13.64 13.46 13.93 4,460,425 13.630 -0.84%
2014-08-27 0 18.96 18.94 18.96 18.34 19.00 6,134,200 114,546,266 18.673 13.70 13.69 13.70 13.25 13.73 8,487,865 13.495 2.82%
2014-08-26 0 18.44 18.38 18.50 18.30 18.94 3,423,400 63,242,242 18.474 13.33 13.28 13.37 13.23 13.69 4,736,943 13.351 -1.07%
2014-08-25 0 18.64 18.64 18.66 18.46 19.40 6,016,989 113,248,625 18.821 13.47 13.47 13.49 13.34 14.02 8,325,680 13.602 -3.62%
2014-08-22 0 19.34 19.32 19.40 18.48 19.48 14,929,061 282,667,494 18.934 13.98 13.96 14.02 13.36 14.08 20,657,274 13.684 5.91%
2014-08-21 0 18.26 18.28 18.30 16.70 18.30 10,853,100 192,312,800 17.720 13.20 13.21 13.23 12.07 13.23 15,017,385 12.806 7.41%
2014-08-20 0 17.00 16.94 17.00 16.76 17.06 1,653,600 28,029,432 16.951 12.29 12.24 12.29 12.11 12.33 2,288,079 12.250 0.35%
2014-08-19 0 16.94 16.88 16.92 16.74 17.02 1,538,820 26,029,391 16.915 12.24 12.20 12.23 12.10 12.30 2,129,258 12.225 0.95%
2014-08-18 0 16.78 16.74 16.84 16.60 16.98 752,200 12,618,534 16.776 12.13 12.10 12.17 12.00 12.27 1,040,816 12.124 -0.24%
2014-08-15 0 16.82 16.84 16.90 16.66 17.10 1,161,925 19,588,693 16.859 12.16 12.17 12.21 12.04 12.36 1,607,750 12.184 -0.71%
2014-08-14 0 16.94 16.92 16.94 16.72 17.40 1,904,600 32,465,268 17.046 12.24 12.23 12.24 12.08 12.58 2,635,386 12.319 -1.51%
2014-08-13 0 17.20 17.16 17.24 16.60 17.26 2,721,600 45,984,962 16.896 12.43 12.40 12.46 12.00 12.47 3,765,866 12.211 3.61%
2014-08-12 0 16.60 16.56 16.62 16.30 16.68 1,783,467 29,484,706 16.532 12.00 11.97 12.01 11.78 12.05 2,467,775 11.948 0.48%
2014-08-11 0 16.52 16.44 16.56 15.88 16.58 2,729,031 44,252,312 16.215 11.94 11.88 11.97 11.48 11.98 3,776,148 11.719 3.51%
2014-08-08 0 15.96 15.96 15.98 15.70 16.10 3,503,089 55,851,581 15.944 11.53 11.53 11.55 11.35 11.64 4,847,208 11.522 0.76%
2014-08-07 0 15.84 15.82 15.84 15.80 16.56 3,394,967 54,652,207 16.098 11.45 11.43 11.45 11.42 11.97 4,697,600 11.634 -3.65%
2014-08-06 0 16.44 16.44 16.50 16.30 16.78 2,975,017 49,089,912 16.501 11.88 11.88 11.92 11.78 12.13 4,116,518 11.925 -2.14%
2014-08-05 0 16.80 16.84 16.88 16.58 17.40 2,546,400 42,890,880 16.844 12.14 12.17 12.20 11.98 12.58 3,523,442 12.173 -1.06%
2014-08-04 0 16.98 16.98 17.00 16.62 17.00 3,808,400 64,379,444 16.905 12.27 12.27 12.29 12.01 12.29 5,269,666 12.217 0.95%
2014-08-01 0 16.82 16.80 16.88 16.34 17.00 3,271,740 55,078,208 16.835 12.16 12.14 12.20 11.81 12.29 4,527,092 12.166 -0.94%
2014-07-31 0 16.98 16.98 17.02 16.60 17.12 5,001,528 84,448,901 16.885 12.27 12.27 12.30 12.00 12.37 6,920,592 12.203 -0.24%
2014-07-30 0 17.02 17.10 17.12 16.62 17.50 5,461,900 93,025,581 17.032 12.30 12.36 12.37 12.01 12.65 7,557,606 12.309 -2.63%
2014-07-29 0 17.48 17.40 17.52 17.06 17.52 6,771,000 117,625,457 17.372 12.63 12.58 12.66 12.33 12.66 9,369,002 12.555 0.00%
2014-07-28 0 17.48 17.40 17.48 16.34 17.50 6,772,600 115,860,675 17.107 12.63 12.58 12.63 11.81 12.65 9,371,216 12.363 5.81%
2014-07-25 0 16.52 16.50 16.58 16.10 16.60 2,118,600 34,660,428 16.360 11.94 11.92 11.98 11.64 12.00 2,931,497 11.823 0.49%
2014-07-24 0 16.44 16.30 16.44 15.92 16.46 4,384,637 70,963,200 16.185 11.88 11.78 11.88 11.51 11.90 6,067,002 11.697 1.48%
2014-07-23 0 16.20 16.12 16.20 15.72 16.20 5,770,236 92,160,330 15.972 11.71 11.65 11.71 11.36 11.71 7,984,249 11.543 3.71%
2014-07-22 0 15.62 15.64 15.66 15.00 15.72 5,561,448 85,480,063 15.370 11.29 11.30 11.32 10.84 11.36 7,695,350 11.108 4.41%
2014-07-21 0 14.96 14.92 14.96 14.70 15.00 1,410,600 21,063,883 14.933 10.81 10.78 10.81 10.62 10.84 1,951,841 10.792 1.22%
2014-07-18 0 14.78 14.70 14.78 14.48 14.82 730,600 10,767,329 14.738 10.68 10.62 10.68 10.46 10.71 1,010,928 10.651 0.41%
2014-07-17 0 14.72 14.70 14.72 14.44 14.78 1,147,200 16,817,353 14.659 10.64 10.62 10.64 10.44 10.68 1,587,375 10.594 1.94%
2014-07-16 0 14.44 14.42 14.46 14.38 14.76 1,437,666 20,827,646 14.487 10.44 10.42 10.45 10.39 10.67 1,989,292 10.470 -1.63%
2014-07-15 0 14.68 14.66 14.74 14.52 14.90 1,688,200 24,850,576 14.720 10.61 10.59 10.65 10.49 10.77 2,335,955 10.638 -1.21%
2014-07-14 0 14.86 14.86 14.88 14.66 14.98 524,700 7,782,668 14.833 10.74 10.74 10.75 10.59 10.83 726,025 10.720 0.54%
2014-07-11 0 14.78 14.74 14.76 14.58 14.94 1,723,950 25,437,615 14.755 10.68 10.65 10.67 10.54 10.80 2,385,422 10.664 0.14%
2014-07-10 0 14.76 14.74 14.78 14.64 15.02 813,575 12,041,572 14.801 10.67 10.65 10.68 10.58 10.85 1,125,740 10.697 -0.67%
2014-07-09 0 14.86 14.84 14.88 14.64 15.04 2,418,900 35,938,519 14.857 10.74 10.72 10.75 10.58 10.87 3,347,021 10.737 -1.20%
2014-07-08 0 15.04 15.04 15.10 14.80 15.12 1,257,603 18,850,357 14.989 10.87 10.87 10.91 10.70 10.93 1,740,140 10.833 0.67%
2014-07-07 0 14.94 14.96 15.02 14.68 15.20 2,558,962 38,252,739 14.949 10.80 10.81 10.85 10.61 10.99 3,540,824 10.803 0.00%
2014-07-04 0 14.94 14.86 14.94 14.58 14.96 1,805,280 26,713,888 14.798 10.80 10.74 10.80 10.54 10.81 2,497,958 10.694 1.08%
2014-07-03 0 14.78 14.78 14.80 14.20 14.80 3,843,558 56,334,979 14.657 10.68 10.68 10.70 10.26 10.70 5,318,314 10.593 4.08%
2014-07-02 0 14.20 14.10 14.18 13.98 14.24 2,961,318 41,763,560 14.103 10.26 10.19 10.25 10.10 10.29 4,097,562 10.192 2.31%
2014-06-30 0 13.88 13.84 13.86 13.66 14.20 2,759,400 38,638,580 14.003 10.03 10.00 10.02 9.872 10.26 3,818,169 10.120 1.91%
2014-06-27 0 13.62 13.56 13.64 13.54 13.96 2,262,287 30,846,928 13.635 9.843 9.800 9.858 9.785 10.09 3,130,316 9.8543 -1.87%
2014-06-26 0 13.88 13.80 13.84 13.74 13.96 774,400 10,686,533 13.800 10.03 9.973 10.00 9.930 10.09 1,071,534 9.9731 0.58%
2014-06-25 0 13.80 13.76 13.80 13.64 13.94 1,619,400 22,336,431 13.793 9.973 9.944 9.973 9.858 10.07 2,240,756 9.9683 0.00%
2014-06-24 0 13.80 13.76 13.78 13.34 13.98 3,938,676 54,170,345 13.753 9.973 9.944 9.959 9.641 10.10 5,449,928 9.9396 4.39%
2014-06-23 0 13.22 13.20 13.28 13.16 13.66 2,460,696 32,900,255 13.370 9.554 9.540 9.597 9.511 9.872 3,404,854 9.6628 0.00%
2014-06-20 0 13.22 13.18 13.32 13.16 13.48 1,847,450 24,514,082 13.269 9.554 9.525 9.626 9.511 9.742 2,556,308 9.5896 -0.15%
2014-06-19 0 13.24 13.24 13.26 13.14 13.60 1,070,400 14,333,259 13.391 9.569 9.569 9.583 9.496 9.829 1,481,108 9.6774 -1.93%
2014-06-18 0 13.50 13.48 13.52 13.30 13.60 2,106,800 28,394,196 13.477 9.756 9.742 9.771 9.612 9.829 2,915,170 9.7402 1.50%
2014-06-17 0 13.30 13.28 13.30 13.26 14.04 3,280,100 44,464,168 13.556 9.612 9.597 9.612 9.583 10.15 4,538,660 9.7968 -5.27%
2014-06-16 0 14.04 13.98 14.04 13.84 14.12 804,600 11,302,895 14.048 10.15 10.10 10.15 10.00 10.20 1,113,321 10.152 0.00%
2014-06-13 0 14.04 14.02 14.04 13.94 14.14 774,128 10,873,170 14.046 10.15 10.13 10.15 10.07 10.22 1,071,157 10.151 -0.14%
2014-06-12 0 14.06 14.04 14.08 13.96 14.26 1,216,800 17,121,956 14.071 10.16 10.15 10.18 10.09 10.31 1,683,681 10.169 -0.28%
2014-06-11 0 14.10 14.08 14.10 14.06 14.36 1,214,576 17,214,452 14.173 10.19 10.18 10.19 10.16 10.38 1,680,603 10.243 -0.42%
2014-06-10 0 14.16 14.06 14.20 13.66 14.20 2,344,600 32,935,764 14.047 10.23 10.16 10.26 9.872 10.26 3,244,212 10.152 2.16%
2014-06-09 0 13.86 13.88 13.90 13.62 14.04 1,495,857 20,657,155 13.810 10.02 10.03 10.05 9.843 10.15 2,069,811 9.9802 -0.72%
2014-06-06 0 13.96 13.92 13.96 13.88 14.00 2,923,552 40,822,978 13.963 10.09 10.06 10.09 10.03 10.12 4,045,306 10.091 1.01%
2014-06-05 0 13.82 13.82 13.84 13.72 13.90 1,877,000 25,907,869 13.803 9.988 9.988 10.00 9.915 10.05 2,597,196 9.9753 1.02%
2014-06-04 0 13.68 13.68 13.74 13.52 13.90 5,354,931 73,145,090 13.659 9.887 9.887 9.930 9.771 10.05 7,409,594 9.8717 -0.29%
2014-06-03 0 13.72 13.66 13.72 13.26 13.78 3,289,069 44,582,913 13.555 9.915 9.872 9.915 9.583 9.959 4,551,070 9.7961 1.48%
2014-05-30 0 13.52 13.44 13.48 13.10 13.68 6,202,130 83,717,374 13.498 9.771 9.713 9.742 9.467 9.887 8,581,859 9.7552 4.00%
2014-05-29 0 13.00 13.00 13.02 12.56 13.14 4,891,500 63,575,467 12.997 9.395 9.395 9.410 9.077 9.496 6,768,346 9.3931 3.50%
2014-05-28 0 12.56 12.60 12.62 12.18 12.62 3,722,976 46,346,532 12.449 9.077 9.106 9.121 8.803 9.121 5,151,465 8.9968 2.95%
2014-05-27 0 12.20 12.18 12.20 12.18 12.34 1,401,400 17,169,668 12.252 8.817 8.803 8.817 8.803 8.918 1,939,111 8.8544 -1.45%
2014-05-26 0 12.38 12.36 12.42 12.28 12.54 741,800 9,176,058 12.370 8.947 8.933 8.976 8.875 9.063 1,026,425 8.9398 -0.80%
2014-05-23 0 12.48 12.44 12.50 12.32 12.58 1,625,000 20,200,917 12.431 9.019 8.990 9.034 8.904 9.092 2,248,505 8.9842 -0.64%
2014-05-22 0 12.56 12.50 12.56 12.38 12.70 3,096,778 38,877,202 12.554 9.077 9.034 9.077 8.947 9.178 4,284,998 9.0729 1.45%
2014-05-21 0 12.38 12.32 12.40 12.24 12.52 1,890,520 23,328,435 12.340 8.947 8.904 8.962 8.846 9.048 2,615,904 8.9179 0.16%
2014-05-20 0 12.36 12.32 12.42 12.28 12.70 1,284,800 15,993,894 12.449 8.933 8.904 8.976 8.875 9.178 1,777,772 8.9966 -0.80%
2014-05-19 0 12.46 12.38 12.48 12.28 12.48 2,595,834 32,020,064 12.335 9.005 8.947 9.019 8.875 9.019 3,591,844 8.9147 0.97%
2014-05-16 0 12.34 12.30 12.36 12.12 12.36 816,400 10,023,630 12.278 8.918 8.889 8.933 8.759 8.933 1,129,649 8.8732 0.33%
2014-05-15 0 12.30 12.30 12.32 12.06 12.38 1,858,381 22,778,985 12.257 8.889 8.889 8.904 8.716 8.947 2,571,433 8.8585 0.00%
2014-05-14 0 12.30 12.24 12.26 12.12 12.44 2,909,801 35,719,800 12.276 8.889 8.846 8.860 8.759 8.990 4,026,278 8.8717 0.33%
2014-05-13 0 12.26 12.24 12.30 12.14 12.34 1,185,949 14,522,298 12.245 8.860 8.846 8.889 8.774 8.918 1,640,992 8.8497 0.33%
2014-05-12 0 12.22 12.18 12.24 11.78 12.26 3,218,600 38,920,185 12.092 8.831 8.803 8.846 8.513 8.860 4,453,562 8.7391 3.56%
2014-05-09 0 11.80 11.78 11.80 11.70 12.10 1,889,966 22,367,992 11.835 8.528 8.513 8.528 8.456 8.745 2,615,137 8.5533 -0.17%
2014-05-08 0 11.82 11.80 11.86 11.76 12.08 1,182,143 14,098,421 11.926 8.542 8.528 8.571 8.499 8.730 1,635,726 8.6191 1.03%
2014-05-07 0 11.70 11.70 11.74 11.64 12.38 2,980,600 35,421,976 11.884 8.456 8.456 8.485 8.412 8.947 4,124,243 8.5887 -5.19%
2014-05-05 0 12.34 12.30 12.38 12.00 12.44 1,156,000 14,183,563 12.270 8.918 8.889 8.947 8.672 8.990 1,599,552 8.8672 -1.12%
2014-05-02 0 12.48 12.46 12.48 12.34 12.62 2,265,439 28,233,851 12.463 9.019 9.005 9.019 8.918 9.121 3,134,678 9.0069 1.46%
2014-04-30 0 12.30 12.28 12.38 12.22 12.80 2,705,608 33,627,997 12.429 8.889 8.875 8.947 8.831 9.251 3,743,738 8.9825 -2.23%
2014-04-29 0 12.58 12.56 12.58 12.18 12.60 1,280,829 15,933,983 12.440 9.092 9.077 9.092 8.803 9.106 1,772,277 8.9907 3.28%
2014-04-28 0 12.18 12.16 12.24 12.14 12.48 1,602,400 19,637,295 12.255 8.803 8.788 8.846 8.774 9.019 2,217,234 8.8567 -1.93%
2014-04-25 0 12.42 12.40 12.48 12.40 12.86 1,457,800 18,253,965 12.522 8.976 8.962 9.019 8.962 9.294 2,017,151 9.0494 -2.82%
2014-04-24 0 12.78 12.78 12.80 12.70 12.96 1,000,600 12,830,318 12.823 9.236 9.236 9.251 9.178 9.366 1,384,526 9.2669 -1.39%
2014-04-23 0 12.96 12.94 13.00 12.90 13.22 1,085,853 14,116,476 13.000 9.366 9.352 9.395 9.323 9.554 1,502,490 9.3954 -0.46%
2014-04-22 0 13.02 13.00 13.04 12.90 13.22 893,260 11,659,384 13.053 9.410 9.395 9.424 9.323 9.554 1,236,000 9.4332 -1.36%
2014-04-17 0 13.20 13.20 13.22 13.04 13.32 1,097,832 14,453,974 13.166 9.540 9.540 9.554 9.424 9.626 1,519,065 9.5150 1.69%
2014-04-16 0 12.98 12.98 13.00 12.94 13.30 3,836,600 50,125,315 13.065 9.381 9.381 9.395 9.352 9.612 5,308,686 9.4421 -0.61%
2014-04-15 0 13.06 13.04 13.12 13.02 13.96 2,259,200 29,990,932 13.275 9.438 9.424 9.482 9.410 10.09 3,126,045 9.5939 -4.81%
2014-04-14 0 13.72 13.66 13.74 13.54 13.88 661,200 9,031,971 13.660 9.915 9.872 9.930 9.785 10.03 914,899 9.8721 -0.29%
2014-04-11 0 13.76 13.74 13.78 13.62 14.38 1,611,610 22,282,841 13.826 9.944 9.930 9.959 9.843 10.39 2,229,977 9.9924 -4.97%
2014-04-10 0 14.48 14.42 14.48 13.76 14.54 2,902,360 41,381,144 14.258 10.46 10.42 10.46 9.944 10.51 4,015,982 10.304 3.72%
2014-04-09 0 13.96 13.88 14.02 13.74 14.32 2,285,149 31,944,146 13.979 10.09 10.03 10.13 9.930 10.35 3,161,950 10.103 -1.55%
2014-04-08 0 14.18 14.08 14.20 13.78 14.26 4,137,800 58,255,566 14.079 10.25 10.18 10.26 9.959 10.31 5,725,455 10.175 2.01%
2014-04-07 0 13.90 13.80 13.90 13.26 14.32 4,639,000 64,681,540 13.943 10.05 9.973 10.05 9.583 10.35 6,418,963 10.077 2.96%
2014-04-04 0 13.50 13.48 13.50 13.46 14.06 2,048,400 27,879,955 13.611 9.756 9.742 9.756 9.728 10.16 2,834,362 9.8364 -3.30%
2014-04-03 0 13.96 13.86 13.96 13.54 14.14 2,968,567 41,220,967 13.886 10.09 10.02 10.09 9.785 10.22 4,107,593 10.035 1.31%
2014-04-02 0 13.78 13.70 13.80 13.68 14.40 2,929,800 40,640,416 13.871 9.959 9.901 9.973 9.887 10.41 4,053,951 10.025 -2.68%
2014-04-01 0 14.16 14.16 14.20 13.68 14.30 3,979,800 56,086,403 14.093 10.23 10.23 10.26 9.887 10.33 5,506,831 10.185 2.02%
2014-03-31 0 13.88 13.86 13.88 13.10 14.00 4,976,800 67,913,109 13.646 10.03 10.02 10.03 9.467 10.12 6,886,376 9.8620 0.87%
2014-03-28 0 13.76 13.68 13.76 12.18 13.76 7,520,400 98,165,737 13.053 9.944 9.887 9.944 8.803 9.944 10,405,943 9.4336 14.10%
2014-03-27 0 12.06 12.06 12.14 12.04 12.54 3,171,800 38,735,517 12.212 8.716 8.716 8.774 8.701 9.063 4,388,805 8.8260 -1.31%
2014-03-26 0 12.22 12.24 12.26 12.18 12.74 2,641,600 32,699,266 12.379 8.831 8.846 8.860 8.803 9.207 3,655,170 8.9460 -0.81%
2014-03-25 0 12.32 12.30 12.34 12.28 12.82 4,455,900 55,620,835 12.483 8.904 8.889 8.918 8.875 9.265 6,165,609 9.0211 -3.75%
2014-03-24 0 12.80 12.80 12.82 12.28 12.90 6,872,720 86,365,711 12.566 9.251 9.251 9.265 8.875 9.323 9,509,752 9.0818 4.92%
2014-03-21 0 12.20 12.12 12.20 11.72 12.24 2,569,220 30,899,792 12.027 8.817 8.759 8.817 8.470 8.846 3,555,018 8.6919 3.92%
2014-03-20 0 11.74 11.74 11.80 11.72 12.10 1,456,600 17,328,517 11.897 8.485 8.485 8.528 8.470 8.745 2,015,491 8.5977 -2.49%
2014-03-19 0 12.04 12.02 12.06 11.96 12.14 1,432,002 17,246,885 12.044 8.701 8.687 8.716 8.644 8.774 1,981,455 8.7042 -1.15%
2014-03-18 0 12.18 12.08 12.12 11.96 12.36 1,461,514 17,684,710 12.100 8.803 8.730 8.759 8.644 8.933 2,022,290 8.7449 1.33%
2014-03-17 0 12.02 12.00 12.02 11.60 12.10 3,116,330 36,907,924 11.843 8.687 8.672 8.687 8.383 8.745 4,312,052 8.5592 0.67%
2014-03-14 0 11.94 11.90 11.96 11.88 12.18 2,995,249 35,983,030 12.013 8.629 8.600 8.644 8.586 8.803 4,144,512 8.6821 -2.45%
2014-03-13 0 12.24 12.22 12.30 12.22 12.68 2,985,257 37,137,857 12.440 8.846 8.831 8.889 8.831 9.164 4,130,687 8.9907 -3.32%
2014-03-12 0 12.66 12.64 12.66 12.56 12.96 2,601,610 33,029,715 12.696 9.149 9.135 9.149 9.077 9.366 3,599,836 9.1753 -2.16%
2014-03-11 0 12.94 12.96 12.98 12.82 13.06 1,906,968 24,652,752 12.928 9.352 9.366 9.381 9.265 9.438 2,638,663 9.3429 -0.15%
2014-03-10 0 12.96 12.96 12.98 12.82 13.12 2,503,400 32,451,408 12.963 9.366 9.366 9.381 9.265 9.482 3,463,943 9.3683 -2.26%
2014-03-07 0 13.26 13.22 13.34 13.06 13.34 1,511,900 20,009,070 13.234 9.583 9.554 9.641 9.438 9.641 2,092,009 9.5645 1.07%
2014-03-06 0 13.12 13.06 13.12 12.98 13.24 2,357,400 30,802,485 13.066 9.482 9.438 9.482 9.381 9.569 3,261,924 9.4430 0.00%
2014-03-05 0 13.12 13.08 13.10 13.08 13.46 2,632,400 34,563,360 13.130 9.482 9.453 9.467 9.453 9.728 3,642,440 9.4891 -2.09%
2014-03-04 0 13.40 13.40 13.42 13.04 13.44 2,175,348 28,971,653 13.318 9.684 9.684 9.699 9.424 9.713 3,010,019 9.6251 0.90%
2014-03-03 0 13.28 13.26 13.28 12.96 13.54 3,290,327 43,828,289 13.320 9.597 9.583 9.597 9.366 9.785 4,552,811 9.6266 2.31%
2014-02-28 0 12.98 12.96 12.98 12.96 13.62 6,387,652 84,276,829 13.194 9.381 9.366 9.381 9.366 9.843 8,838,565 9.5351 -1.82%
2014-02-27 0 13.22 13.22 13.24 13.04 13.42 3,774,717 50,127,697 13.280 9.554 9.554 9.569 9.424 9.699 5,223,059 9.5974 0.92%
2014-02-26 0 13.10 13.10 13.14 13.04 13.48 8,988,600 118,520,454 13.186 9.467 9.467 9.496 9.424 9.742 12,437,485 9.5293 -2.96%
2014-02-25 0 13.50 13.48 13.50 13.44 14.02 1,695,618 23,075,466 13.609 9.756 9.742 9.756 9.713 10.13 2,346,219 9.8352 -2.74%
2014-02-24 0 13.88 13.84 13.88 13.70 14.12 1,659,600 22,979,088 13.846 10.03 10.00 10.03 9.901 10.20 2,296,381 10.007 -1.70%
2014-02-21 0 14.12 14.00 14.14 14.00 14.42 2,046,000 28,926,414 14.138 10.20 10.12 10.22 10.12 10.42 2,831,041 10.218 -0.98%
2014-02-20 0 14.26 14.20 14.26 14.10 14.80 2,731,855 38,952,326 14.259 10.31 10.26 10.31 10.19 10.70 3,780,055 10.305 -2.73%
2014-02-19 0 14.66 14.62 14.68 14.46 14.80 2,994,800 43,992,330 14.690 10.59 10.57 10.61 10.45 10.70 4,143,891 10.616 -0.14%
2014-02-18 0 14.68 14.66 14.70 14.46 14.82 3,401,696 49,898,346 14.669 10.61 10.59 10.62 10.45 10.71 4,706,911 10.601 0.00%
2014-02-17 0 14.68 14.68 14.70 14.56 15.08 3,985,510 58,688,855 14.726 10.61 10.61 10.62 10.52 10.90 5,514,732 10.642 3.53%
2014-02-14 0 14.18 14.14 14.16 14.00 14.40 2,550,710 36,087,332 14.148 10.25 10.22 10.23 10.12 10.41 3,529,406 10.225 -0.98%
2014-02-13 0 14.32 14.32 14.38 14.14 14.72 2,600,372 37,352,996 14.364 10.35 10.35 10.39 10.22 10.64 3,598,123 10.381 -2.98%
2014-02-12 0 14.76 14.74 14.76 14.66 15.10 3,493,600 51,695,568 14.797 10.67 10.65 10.67 10.59 10.91 4,834,079 10.694 -0.40%
2014-02-11 0 14.82 14.78 14.80 13.58 14.96 5,168,586 74,438,281 14.402 10.71 10.68 10.70 9.814 10.81 7,151,749 10.408 9.45%
2014-02-10 0 13.54 13.50 13.56 13.44 13.72 2,396,600 32,537,296 13.576 9.785 9.756 9.800 9.713 9.915 3,316,165 9.8117 -0.15%
2014-02-07 0 13.56 13.52 13.62 13.14 13.66 1,079,779 14,601,988 13.523 9.800 9.771 9.843 9.496 9.872 1,494,085 9.7732 2.42%
2014-02-06 0 13.24 13.16 13.26 12.98 13.40 1,485,600 19,673,994 13.243 9.569 9.511 9.583 9.381 9.684 2,055,618 9.5708 0.15%
2014-02-05 0 13.22 13.12 13.24 12.82 13.68 3,167,000 41,583,800 13.130 9.554 9.482 9.569 9.265 9.887 4,382,164 9.4893 0.15%
2014-02-04 0 13.20 13.20 13.22 13.00 13.36 1,452,187 19,170,437 13.201 9.540 9.540 9.554 9.395 9.655 2,009,385 9.5405 -2.80%
2014-01-30 0 13.58 13.50 13.62 13.50 13.80 1,856,450 25,201,291 13.575 9.814 9.756 9.843 9.756 9.973 2,568,761 9.8107 -3.00%
2014-01-29 0 14.00 13.96 14.00 13.64 14.16 1,944,400 27,148,337 13.962 10.12 10.09 10.12 9.858 10.23 2,690,457 10.091 2.49%
2014-01-28 0 13.66 13.62 13.70 13.48 14.00 1,399,495 19,129,842 13.669 9.872 9.843 9.901 9.742 10.12 1,936,475 9.8787 -1.30%
2014-01-27 0 13.84 13.84 13.92 13.44 13.96 2,142,155 29,491,521 13.767 10.00 10.00 10.06 9.713 10.09 2,964,090 9.9496 -1.98%
2014-01-24 0 14.12 14.08 14.16 14.00 14.36 2,534,000 35,966,066 14.193 10.20 10.18 10.23 10.12 10.38 3,506,284 10.258 -0.42%
2014-01-23 0 14.18 14.18 14.26 14.08 14.54 3,319,537 47,599,464 14.339 10.25 10.25 10.31 10.18 10.51 4,593,228 10.363 -2.34%
2014-01-22 0 14.52 14.50 14.54 14.20 14.60 6,991,858 101,240,675 14.480 10.49 10.48 10.51 10.26 10.55 9,674,602 10.465 0.41%
2014-01-21 0 14.46 14.44 14.46 14.36 14.70 2,971,000 43,248,539 14.557 10.45 10.44 10.45 10.38 10.62 4,110,959 10.520 0.00%
2014-01-20 0 14.46 14.44 14.46 14.40 14.68 1,381,485 19,998,365 14.476 10.45 10.44 10.45 10.41 10.61 1,911,555 10.462 0.42%
2014-01-17 0 14.40 14.36 14.40 14.22 14.80 2,696,610 39,261,792 14.560 10.41 10.38 10.41 10.28 10.70 3,731,287 10.522 -0.41%
2014-01-16 0 14.46 14.46 14.50 14.28 14.62 2,366,200 34,228,698 14.466 10.45 10.45 10.48 10.32 10.57 3,274,100 10.454 0.42%
2014-01-15 0 14.40 14.38 14.40 14.10 14.50 2,863,725 41,144,463 14.367 10.41 10.39 10.41 10.19 10.48 3,962,523 10.383 1.69%
2014-01-14 0 14.16 14.08 14.18 13.84 14.30 2,168,000 30,650,444 14.138 10.23 10.18 10.25 10.00 10.33 2,999,852 10.217 1.00%
2014-01-13 0 14.02 14.00 14.04 13.92 14.22 1,593,400 22,348,460 14.026 10.13 10.12 10.15 10.06 10.28 2,204,780 10.136 0.86%
2014-01-10 0 13.90 13.86 13.90 13.80 14.48 3,432,440 47,984,356 13.980 10.05 10.02 10.05 9.973 10.46 4,749,452 10.103 -3.47%
2014-01-09 0 14.40 14.38 14.42 14.32 14.80 1,993,440 28,963,115 14.529 10.41 10.39 10.42 10.35 10.70 2,758,314 10.500 -1.64%
2014-01-08 0 14.64 14.62 14.64 14.56 15.10 4,590,000 68,129,297 14.843 10.58 10.57 10.58 10.52 10.91 6,351,162 10.727 -0.14%
2014-01-07 0 14.66 14.64 14.66 14.52 14.90 2,548,201 37,279,153 14.630 10.59 10.58 10.59 10.49 10.77 3,525,934 10.573 -1.08%
2014-01-06 0 14.82 14.80 14.82 14.74 15.10 2,825,200 41,854,882 14.815 10.71 10.70 10.71 10.65 10.91 3,909,216 10.707 -2.24%
2014-01-03 0 15.16 15.16 15.18 15.04 15.86 3,360,600 51,775,968 15.407 10.96 10.96 10.97 10.87 11.46 4,650,047 11.135 -5.96%
2014-01-02 0 16.12 16.10 16.12 15.58 16.18 2,521,000 40,098,268 15.906 11.65 11.64 11.65 11.26 11.69 3,488,296 11.495 1.77%
2013-12-31 0 15.84 15.74 15.90 15.70 15.98 410,652 6,497,270 15.822 11.45 11.38 11.49 11.35 11.55 568,217 11.434 0.38%
2013-12-30 0 15.78 15.78 15.84 15.74 16.10 1,773,718 28,203,322 15.901 11.40 11.40 11.45 11.38 11.64 2,454,286 11.491 -1.87%
2013-12-27 0 16.08 16.06 16.08 15.54 16.26 1,563,000 25,191,836 16.118 11.62 11.61 11.62 11.23 11.75 2,162,716 11.648 1.52%
2013-12-24 0 15.84 15.82 15.84 15.22 15.90 866,508 13,683,173 15.791 11.45 11.43 11.45 11.00 11.49 1,198,983 11.412 3.39%
2013-12-23 0 15.32 15.28 15.34 15.28 15.80 1,856,185 28,670,876 15.446 11.07 11.04 11.09 11.04 11.42 2,568,395 11.163 -2.79%
2013-12-20 0 15.76 15.76 15.80 15.06 16.34 5,234,200 81,661,041 15.601 11.39 11.39 11.42 10.88 11.81 7,242,539 11.275 -2.48%
2013-12-19 0 16.16 16.14 16.20 16.08 16.44 3,536,000 57,394,606 16.232 11.68 11.66 11.71 11.62 11.88 4,892,747 11.731 -0.74%
2013-12-18 0 16.28 16.24 16.28 16.10 16.36 933,200 15,127,757 16.211 11.77 11.74 11.77 11.64 11.82 1,291,265 11.715 1.12%
2013-12-17 0 16.10 16.08 16.10 16.08 16.32 2,528,208 40,838,201 16.153 11.64 11.62 11.64 11.62 11.79 3,498,270 11.674 0.12%
2013-12-16 0 16.08 16.06 16.16 15.92 16.36 4,936,712 79,731,011 16.151 11.62 11.61 11.68 11.51 11.82 6,830,906 11.672 0.25%
2013-12-13 0 16.04 16.02 16.06 15.38 16.14 2,195,200 35,019,116 15.953 11.59 11.58 11.61 11.12 11.66 3,037,488 11.529 4.02%
2013-12-12 0 15.42 15.42 15.48 15.26 15.80 2,731,200 42,286,440 15.483 11.14 11.14 11.19 11.03 11.42 3,779,149 11.189 -0.90%
2013-12-11 0 15.56 15.56 15.58 15.40 16.10 4,378,101 68,594,632 15.668 11.25 11.25 11.26 11.13 11.64 6,057,959 11.323 -3.35%
2013-12-10 0 16.10 16.06 16.18 15.86 16.32 1,648,054 26,569,396 16.122 11.64 11.61 11.69 11.46 11.79 2,280,405 11.651 -1.11%
2013-12-09 0 16.28 16.28 16.30 16.00 16.58 5,778,800 93,878,600 16.245 11.77 11.77 11.78 11.56 11.98 7,996,099 11.741 0.74%
2013-12-06 0 16.16 16.12 16.18 15.70 16.26 3,345,900 53,992,325 16.137 11.68 11.65 11.69 11.35 11.75 4,629,707 11.662 1.13%
2013-12-05 0 15.98 15.88 15.98 15.64 16.20 4,365,587 68,940,441 15.792 11.55 11.48 11.55 11.30 11.71 6,040,643 11.413 -0.13%
2013-12-04 0 16.00 15.94 16.00 15.94 16.34 5,347,298 86,052,938 16.093 11.56 11.52 11.56 11.52 11.81 7,399,032 11.630 -0.74%
2013-12-03 0 16.12 16.08 16.10 15.04 16.80 16,080,448 255,214,471 15.871 11.65 11.62 11.64 10.87 12.14 22,250,443 11.470 6.61%
2013-12-02 0 15.12 15.10 15.12 14.90 15.54 8,484,086 128,414,141 15.136 10.93 10.91 10.93 10.77 11.23 11,739,391 10.939 1.34%
2013-11-29 0 14.92 14.90 15.00 14.76 15.00 2,822,300 42,097,574 14.916 10.78 10.77 10.84 10.67 10.84 3,905,204 10.780 -0.27%
2013-11-28 0 14.96 14.96 15.00 14.76 15.24 5,439,145 81,934,899 15.064 10.81 10.81 10.84 10.67 11.01 7,526,120 10.887 -0.13%
2013-11-27 0 14.98 14.92 14.98 14.72 15.12 6,382,796 95,432,072 14.951 10.83 10.78 10.83 10.64 10.93 8,831,846 10.805 1.77%
2013-11-26 0 14.72 14.72 14.86 14.60 14.96 3,542,215 52,411,238 14.796 10.64 10.64 10.74 10.55 10.81 4,901,347 10.693 -0.14%
2013-11-25 0 14.74 14.78 14.82 14.72 15.20 4,643,829 69,296,738 14.922 10.65 10.68 10.71 10.64 10.99 6,425,645 10.784 -2.38%
2013-11-22 0 15.10 15.08 15.10 14.80 15.44 8,850,278 134,237,625 15.168 10.91 10.90 10.91 10.70 11.16 12,246,090 10.962 1.48%
2013-11-21 0 14.88 14.86 14.90 14.62 15.02 6,931,200 103,024,832 14.864 10.75 10.74 10.77 10.57 10.85 9,590,670 10.742 0.54%
2013-11-20 0 14.80 14.76 14.78 14.68 15.44 6,413,600 95,881,185 14.950 10.70 10.67 10.68 10.61 11.16 8,874,469 10.804 -2.63%
2013-11-19 0 15.20 15.18 15.20 14.94 15.50 6,514,600 99,280,413 15.240 10.99 10.97 10.99 10.80 11.20 9,014,223 11.014 -0.13%
2013-11-18 0 15.22 15.18 15.22 15.00 15.52 10,499,996 159,740,096 15.213 11.00 10.97 11.00 10.84 11.22 14,528,797 10.995 2.56%
2013-11-15 0 14.84 14.84 14.86 13.90 14.86 9,915,100 141,623,942 14.284 10.72 10.72 10.74 10.05 10.74 13,719,479 10.323 6.61%
2013-11-14 0 13.92 13.90 13.94 13.70 13.98 7,021,700 97,564,781 13.895 10.06 10.05 10.07 9.901 10.10 9,715,894 10.042 1.61%
2013-11-13 0 13.70 13.70 13.76 13.10 13.84 8,318,015 113,472,823 13.642 9.901 9.901 9.944 9.467 10.00 11,509,600 9.8590 0.59%
2013-11-12 0 13.62 13.58 13.64 13.30 13.84 5,519,200 74,557,859 13.509 9.843 9.814 9.858 9.612 10.00 7,636,892 9.7629 -0.29%
2013-11-11 0 13.66 13.66 13.72 12.96 13.80 6,782,200 91,266,615 13.457 9.872 9.872 9.915 9.366 9.973 9,384,499 9.7253 3.33%
2013-11-08 0 13.22 13.22 13.30 12.98 13.40 2,724,378 36,018,548 13.221 9.554 9.554 9.612 9.381 9.684 3,769,710 9.5547 0.15%
2013-11-07 0 13.20 13.16 13.24 13.10 13.30 3,440,600 45,317,118 13.171 9.540 9.511 9.569 9.467 9.612 4,760,743 9.5189 -1.05%
2013-11-06 0 13.34 13.30 13.38 13.16 13.46 5,919,200 79,087,825 13.361 9.641 9.612 9.670 9.511 9.728 8,190,370 9.6562 -0.60%
2013-11-05 0 13.42 13.42 13.44 12.98 13.64 8,266,600 110,489,904 13.366 9.699 9.699 9.713 9.381 9.858 11,438,457 9.6595 3.39%
2013-11-04 0 12.98 12.96 12.98 12.88 13.12 5,750,200 74,641,142 12.981 9.381 9.366 9.381 9.308 9.482 7,956,526 9.3811 0.00%
2013-11-01 0 12.98 12.94 12.98 12.00 13.04 9,458,000 119,408,832 12.625 9.381 9.352 9.381 8.672 9.424 13,086,992 9.1242 7.27%
2013-10-31 0 12.10 12.10 12.12 11.50 12.12 6,713,245 79,949,609 11.909 8.745 8.745 8.759 8.311 8.759 9,289,087 8.6068 4.13%
2013-10-30 0 11.62 11.60 11.62 11.42 11.64 1,959,000 22,636,368 11.555 8.398 8.383 8.398 8.253 8.412 2,710,659 8.3509 1.57%
2013-10-29 0 11.44 11.38 11.46 11.26 11.46 1,431,600 16,269,380 11.364 8.268 8.224 8.282 8.138 8.282 1,980,898 8.2131 1.06%
2013-10-28 0 11.32 11.28 11.32 11.16 11.50 3,164,300 35,641,040 11.263 8.181 8.152 8.181 8.065 8.311 4,378,428 8.1401 -0.35%
2013-10-25 0 11.36 11.28 11.36 11.14 11.38 3,419,200 38,554,344 11.276 8.210 8.152 8.210 8.051 8.224 4,731,132 8.1491 1.07%
2013-10-24 0 11.24 11.24 11.26 11.12 11.64 4,994,400 56,477,641 11.308 8.123 8.123 8.138 8.036 8.412 6,910,729 8.1725 -1.58%
2013-10-23 0 11.42 11.42 11.46 11.38 11.80 2,089,776 24,192,835 11.577 8.253 8.253 8.282 8.224 8.528 2,891,614 8.3666 -1.89%
2013-10-22 0 11.64 11.64 11.66 11.44 11.68 1,517,000 17,615,380 11.612 8.412 8.412 8.427 8.268 8.441 2,099,066 8.3920 1.22%
2013-10-21 0 11.50 11.44 11.48 11.38 11.54 2,195,400 25,098,176 11.432 8.311 8.268 8.297 8.224 8.340 3,037,765 8.2621 1.41%
2013-10-18 0 11.34 11.34 11.40 11.32 11.74 2,164,000 24,930,232 11.520 8.195 8.195 8.239 8.181 8.485 2,994,317 8.3258 -2.58%
2013-10-17 0 11.64 11.62 11.64 11.54 11.82 1,865,400 21,727,088 11.647 8.412 8.398 8.412 8.340 8.542 2,581,146 8.4176 -0.34%
2013-10-16 0 11.68 11.64 11.70 11.50 11.76 3,149,400 36,681,423 11.647 8.441 8.412 8.456 8.311 8.499 4,357,811 8.4174 0.00%
2013-10-15 0 11.68 11.66 11.68 11.34 11.70 2,741,524 31,730,467 11.574 8.441 8.427 8.441 8.195 8.456 3,793,434 8.3646 2.64%
2013-10-11 0 11.38 11.38 11.40 11.26 11.60 2,201,400 25,062,150 11.385 8.224 8.224 8.239 8.138 8.383 3,046,067 8.2277 1.61%
2013-10-10 0 11.20 11.18 11.24 11.08 11.50 3,447,980 38,625,594 11.202 8.094 8.080 8.123 8.008 8.311 4,770,954 8.0960 -1.93%
2013-10-09 0 11.42 11.36 11.42 11.28 11.44 2,442,800 27,756,058 11.362 8.253 8.210 8.253 8.152 8.268 3,380,091 8.2116 0.88%
2013-10-08 0 11.32 11.34 11.36 11.22 11.48 4,019,514 45,623,636 11.351 8.181 8.195 8.210 8.109 8.297 5,561,783 8.2031 -0.53%
2013-10-07 0 11.38 11.36 11.42 11.20 11.62 2,194,910 24,931,051 11.359 8.224 8.210 8.253 8.094 8.398 3,037,087 8.2089 -2.40%
2013-10-04 0 11.66 11.56 11.64 11.14 11.66 6,985,200 79,570,453 11.391 8.427 8.354 8.412 8.051 8.427 9,665,390 8.2325 3.92%
2013-10-03 0 11.22 11.20 11.26 11.12 11.40 5,039,900 56,798,234 11.270 8.109 8.094 8.138 8.036 8.239 6,973,687 8.1446 -1.23%
2013-10-02 0 11.36 11.36 11.38 10.90 11.44 3,700,506 41,658,031 11.257 8.210 8.210 8.224 7.877 8.268 5,120,373 8.1357 2.53%
2013-09-30 0 11.08 11.10 11.12 11.08 11.40 3,403,400 38,171,680 11.216 8.008 8.022 8.036 8.008 8.239 4,709,269 8.1056 -2.12%
2013-09-27 0 11.32 11.30 11.36 11.28 11.58 4,591,832 52,234,435 11.376 8.181 8.167 8.210 8.152 8.369 6,353,697 8.2211 -1.74%
2013-09-26 0 11.52 11.52 11.60 11.48 11.68 2,234,400 25,851,809 11.570 8.326 8.326 8.383 8.297 8.441 3,091,729 8.3616 -1.54%
2013-09-25 0 11.70 11.58 11.68 11.48 11.88 2,190,400 25,524,217 11.653 8.456 8.369 8.441 8.297 8.586 3,030,847 8.4215 -0.34%
2013-09-24 0 11.74 11.76 11.78 11.70 11.94 1,794,200 21,126,419 11.775 8.485 8.499 8.513 8.456 8.629 2,482,626 8.5097 -2.00%
2013-09-23 0 11.98 11.92 11.98 11.82 12.18 1,747,700 20,897,734 11.957 8.658 8.615 8.658 8.542 8.803 2,418,285 8.6416 0.50%
2013-09-19 0 11.92 11.90 11.92 11.86 12.08 2,360,339 28,218,220 11.955 8.615 8.600 8.615 8.571 8.730 3,265,990 8.6400 0.85%
2013-09-18 0 11.82 11.80 11.82 11.70 11.90 2,618,339 30,916,526 11.808 8.542 8.528 8.542 8.456 8.600 3,622,984 8.5334 -0.51%
2013-09-17 0 11.88 11.80 11.88 11.68 12.00 4,358,800 51,639,130 11.847 8.586 8.528 8.586 8.441 8.672 6,031,252 8.5619 -0.50%
2013-09-16 0 11.94 11.94 11.98 11.80 12.10 1,515,000 18,060,721 11.921 8.629 8.629 8.658 8.528 8.745 2,096,299 8.6155 0.67%
2013-09-13 0 11.86 11.84 11.86 11.64 11.94 2,162,400 25,471,660 11.779 8.571 8.557 8.571 8.412 8.629 2,992,103 8.5130 -0.84%
2013-09-12 0 11.96 11.94 12.06 11.90 12.22 3,194,600 38,453,093 12.037 8.644 8.629 8.716 8.600 8.831 4,420,354 8.6991 -1.32%
2013-09-11 0 12.12 12.10 12.12 11.72 12.16 4,006,205 47,892,323 11.955 8.759 8.745 8.759 8.470 8.788 5,543,368 8.6396 2.02%
2013-09-10 0 11.88 11.86 11.92 11.58 11.92 4,924,800 57,978,131 11.773 8.586 8.571 8.615 8.369 8.615 6,814,423 8.5081 2.59%
2013-09-09 0 11.58 11.58 11.60 10.98 11.70 4,945,480 56,787,056 11.483 8.369 8.369 8.383 7.935 8.456 6,843,038 8.2985 5.66%
2013-09-06 0 10.96 10.94 11.00 10.92 11.14 1,647,600 18,086,866 10.978 7.921 7.906 7.950 7.892 8.051 2,279,777 7.9336 -1.08%
2013-09-05 0 11.08 11.06 11.10 10.86 11.10 2,101,400 23,087,152 10.987 8.008 7.993 8.022 7.849 8.022 2,907,698 7.9400 2.78%
2013-09-04 0 10.78 10.76 10.78 10.72 11.02 2,420,400 26,261,894 10.850 7.791 7.776 7.791 7.747 7.964 3,349,097 7.8415 -1.10%
2013-09-03 0 10.90 10.84 10.88 10.66 11.04 2,149,400 23,443,656 10.907 7.877 7.834 7.863 7.704 7.979 2,974,115 7.8826 2.25%
2013-09-02 0 10.66 10.66 10.70 10.54 10.86 2,316,716 24,679,703 10.653 7.704 7.704 7.733 7.617 7.849 3,205,629 7.6989 0.38%
2013-08-30 0 10.62 10.54 10.62 10.38 10.66 2,953,000 31,173,574 10.557 7.675 7.617 7.675 7.502 7.704 4,086,053 7.6293 0.95%
2013-08-29 0 10.52 10.52 10.54 10.48 10.86 7,721,200 82,106,257 10.634 7.603 7.603 7.617 7.574 7.849 10,683,789 7.6851 -1.31%
2013-08-28 0 10.66 10.66 10.68 10.64 11.20 5,559,200 59,712,566 10.741 7.704 7.704 7.718 7.690 8.094 7,692,240 7.7627 -6.00%
2013-08-27 0 11.34 11.34 11.38 11.28 11.78 3,003,200 34,367,398 11.444 8.195 8.195 8.224 8.152 8.513 4,155,514 8.2703 -2.58%
2013-08-26 0 11.64 11.60 11.66 11.26 11.66 2,304,800 26,604,776 11.543 8.412 8.383 8.427 8.138 8.427 3,189,141 8.3423 2.28%
2013-08-23 0 11.38 11.34 11.38 11.28 11.58 1,392,800 15,845,262 11.377 8.224 8.195 8.224 8.152 8.369 1,927,211 8.2219 -0.87%
2013-08-22 0 11.48 11.40 11.48 11.02 11.48 1,478,300 16,728,784 11.316 8.297 8.239 8.297 7.964 8.297 2,045,517 8.1783 2.87%
2013-08-21 0 11.16 11.16 11.20 11.12 11.32 2,184,736 24,485,299 11.207 8.065 8.065 8.094 8.036 8.181 3,023,009 8.0996 -1.41%
2013-08-20 0 11.32 11.32 11.34 11.26 11.98 3,799,400 43,750,732 11.515 8.181 8.181 8.195 8.138 8.658 5,257,213 8.3220 -5.67%
2013-08-19 0 12.00 11.94 12.02 11.76 12.12 2,057,600 24,691,720 12.000 8.672 8.629 8.687 8.499 8.759 2,847,092 8.6726 -0.50%
2013-08-16 0 12.06 12.06 12.08 11.50 12.14 3,250,000 38,450,672 11.831 8.716 8.716 8.730 8.311 8.774 4,497,010 8.5503 3.25%
2013-08-15 0 11.68 11.66 11.70 11.60 12.06 4,805,400 56,991,334 11.860 8.441 8.427 8.456 8.383 8.716 6,649,210 8.5711 -1.02%
2013-08-13 0 11.80 11.74 11.82 11.46 11.90 4,004,000 46,922,968 11.719 8.528 8.485 8.542 8.282 8.600 5,540,317 8.4694 1.03%
2013-08-12 0 11.68 11.68 11.70 10.82 11.70 5,792,700 65,974,765 11.389 8.441 8.441 8.456 7.820 8.456 8,015,333 8.2311 7.75%
2013-08-09 0 10.84 10.80 10.82 10.70 11.02 1,080,000 11,738,720 10.869 7.834 7.805 7.820 7.733 7.964 1,494,391 7.8552 -0.73%
2013-08-08 0 10.92 10.86 10.92 10.78 10.98 1,860,400 20,248,968 10.884 7.892 7.849 7.892 7.791 7.935 2,574,227 7.8660 0.74%
2013-08-07 0 10.84 10.80 10.86 10.80 11.00 1,071,000 11,681,032 10.907 7.834 7.805 7.849 7.805 7.950 1,481,938 7.8823 -0.91%
2013-08-06 0 10.94 10.90 10.94 10.80 10.94 1,473,600 16,044,664 10.888 7.906 7.877 7.906 7.805 7.906 2,039,014 7.8688 -0.18%
2013-08-05 0 10.96 10.96 10.98 10.92 11.12 2,100,130 23,104,846 11.002 7.921 7.921 7.935 7.892 8.036 2,905,940 7.9509 0.37%
2013-08-02 0 10.92 10.90 10.94 10.90 11.08 921,600 10,093,106 10.952 7.892 7.877 7.906 7.877 8.008 1,275,214 7.9148 0.55%
2013-08-01 0 10.86 10.86 10.88 10.78 10.96 1,848,000 20,073,514 10.862 7.849 7.849 7.863 7.791 7.921 2,557,069 7.8502 0.74%
2013-07-31 0 10.78 10.72 10.78 10.72 11.08 3,190,250 34,561,692 10.834 7.791 7.747 7.791 7.747 8.008 4,414,334 7.8294 -0.92%
2013-07-30 0 10.88 10.86 10.90 10.72 11.02 2,773,000 30,205,969 10.893 7.863 7.849 7.877 7.747 7.964 3,836,988 7.8723 -0.73%
2013-07-29 0 10.96 10.96 10.98 10.94 11.34 2,502,775 27,717,474 11.075 7.921 7.921 7.935 7.906 8.195 3,463,078 8.0037 -3.18%
2013-07-26 0 11.32 11.26 11.36 11.16 11.60 3,361,600 37,986,113 11.300 8.181 8.138 8.210 8.065 8.383 4,651,431 8.1665 -2.25%
2013-07-25 0 11.58 11.54 11.66 11.50 11.68 1,692,645 19,547,875 11.549 8.369 8.340 8.427 8.311 8.441 2,342,105 8.3463 -0.34%
2013-07-24 0 11.62 11.60 11.66 11.46 11.68 1,399,400 16,188,594 11.568 8.398 8.383 8.427 8.282 8.441 1,936,343 8.3604 -0.17%
2013-07-23 0 11.64 11.62 11.66 11.34 11.68 2,090,605 24,218,617 11.585 8.412 8.398 8.427 8.195 8.441 2,892,761 8.3721 2.46%
2013-07-22 0 11.36 11.36 11.40 11.28 11.54 1,867,800 21,251,334 11.378 8.210 8.210 8.239 8.152 8.340 2,584,466 8.2227 -1.05%
2013-07-19 0 11.48 11.42 11.46 11.04 11.48 4,269,200 48,064,193 11.258 8.297 8.253 8.282 7.979 8.297 5,907,273 8.1364 3.24%
2013-07-18 0 11.12 11.06 11.10 10.92 11.14 2,073,600 22,963,026 11.074 8.036 7.993 8.022 7.892 8.051 2,869,231 8.0032 0.36%
2013-07-17 0 11.08 11.08 11.14 10.92 11.18 3,589,400 39,848,088 11.102 8.008 8.008 8.051 7.892 8.080 4,966,637 8.0232 0.73%
2013-07-16 0 11.00 10.96 11.00 10.92 11.06 2,635,600 28,950,773 10.985 7.950 7.921 7.950 7.892 7.993 3,646,868 7.9385 0.18%
2013-07-15 0 10.98 10.94 11.00 10.80 11.14 2,021,000 22,269,579 11.019 7.935 7.906 7.950 7.805 8.051 2,796,449 7.9635 0.37%
2013-07-12 0 10.94 10.88 10.98 10.86 11.40 4,550,385 49,906,618 10.968 7.906 7.863 7.935 7.849 8.239 6,296,347 7.9263 -2.84%
2013-07-11 0 11.26 11.24 11.26 10.78 11.30 5,848,800 65,121,260 11.134 8.138 8.123 8.138 7.791 8.167 8,092,958 8.0467 5.43%
2013-07-10 0 10.68 10.68 10.70 10.56 10.84 2,803,400 29,937,756 10.679 7.718 7.718 7.733 7.632 7.834 3,879,052 7.7178 2.10%
2013-07-09 0 10.46 10.52 10.58 10.44 10.84 3,372,200 35,830,530 10.625 7.559 7.603 7.646 7.545 7.834 4,666,098 7.6789 -1.69%
2013-07-08 0 10.64 10.62 10.64 10.62 11.10 3,192,004 34,297,144 10.745 7.690 7.675 7.690 7.675 8.022 4,416,761 7.7652 -4.49%
2013-07-05 0 11.14 11.14 11.18 11.04 11.40 1,400,340 15,755,705 11.251 8.051 8.051 8.080 7.979 8.239 1,937,644 8.1314 -0.89%
2013-07-04 0 11.24 11.16 11.24 11.00 11.34 1,974,200 22,138,898 11.214 8.123 8.065 8.123 7.950 8.195 2,731,692 8.1045 2.74%
2013-07-03 0 10.94 10.92 10.96 10.90 11.64 3,402,945 37,796,870 11.107 7.906 7.892 7.921 7.877 8.412 4,708,640 8.0271 -5.36%
2013-07-02 0 11.56 11.54 11.66 11.40 12.10 2,616,002 30,628,246 11.708 8.354 8.340 8.427 8.239 8.745 3,619,750 8.4614 -3.67%
2013-06-28 0 12.00 12.00 12.06 11.72 12.20 2,818,921 33,674,027 11.946 8.672 8.672 8.716 8.470 8.817 3,900,528 8.6332 1.52%
2013-06-27 0 11.82 11.80 11.84 11.68 12.16 1,799,600 21,374,976 11.878 8.542 8.528 8.557 8.441 8.788 2,490,098 8.5840 0.17%
2013-06-26 0 11.80 11.66 11.84 11.32 11.88 2,794,800 32,515,298 11.634 8.528 8.427 8.557 8.181 8.586 3,867,152 8.4081 4.42%
2013-06-25 0 11.30 11.28 11.30 11.06 11.80 3,537,617 40,325,950 11.399 8.167 8.152 8.167 7.993 8.528 4,894,985 8.2382 -2.42%
2013-06-24 0 11.58 11.56 11.60 11.52 12.00 3,775,800 44,157,018 11.695 8.369 8.354 8.383 8.326 8.672 5,224,557 8.4518 -2.03%
2013-06-21 0 11.82 11.88 11.96 11.54 11.96 4,994,800 58,902,159 11.793 8.542 8.586 8.644 8.340 8.644 6,911,282 8.5226 -1.01%
2013-06-20 0 11.94 11.92 11.98 11.88 12.16 4,200,800 50,400,920 11.998 8.629 8.615 8.658 8.586 8.788 5,812,628 8.6709 -2.29%
2013-06-19 0 12.22 12.18 12.20 12.18 12.66 3,483,715 42,925,644 12.322 8.831 8.803 8.817 8.803 9.149 4,820,401 8.9050 -2.71%
2013-06-18 0 12.56 12.58 12.60 12.50 12.98 3,406,797 43,106,613 12.653 9.077 9.092 9.106 9.034 9.381 4,713,970 9.1444 -3.98%
2013-06-17 0 13.08 13.02 13.08 12.80 13.12 5,502,030 71,483,838 12.992 9.453 9.410 9.453 9.251 9.482 7,613,134 9.3895 2.19%
2013-06-14 0 12.80 12.78 12.90 12.74 13.00 4,628,000 59,040,476 12.757 9.251 9.236 9.323 9.207 9.395 6,403,743 9.2197 0.47%
2013-06-13 0 12.74 12.66 12.74 12.30 13.00 3,366,400 42,323,272 12.572 9.207 9.149 9.207 8.889 9.395 4,658,072 9.0860 -2.30%
2013-06-11 0 13.04 13.00 13.04 13.00 13.20 3,045,050 39,777,387 13.063 9.424 9.395 9.424 9.395 9.540 4,213,422 9.4406 0.15%
2013-06-10 0 13.02 13.02 13.04 12.96 13.24 6,237,200 81,177,218 13.015 9.410 9.410 9.424 9.366 9.569 8,630,385 9.4060 0.00%
2013-06-07 0 13.02 13.00 13.02 12.98 13.26 3,288,893 43,070,810 13.096 9.410 9.395 9.410 9.381 9.583 4,550,826 9.4644 -0.61%
2013-06-06 0 13.10 13.10 13.12 13.06 13.60 2,944,600 39,031,542 13.255 9.467 9.467 9.482 9.438 9.829 4,074,430 9.5796 -4.38%
2013-06-05 0 13.70 13.66 13.70 13.48 13.82 1,729,000 23,516,330 13.601 9.901 9.872 9.901 9.742 9.988 2,392,409 9.8296 -0.87%
2013-06-04 0 13.82 13.72 13.82 13.50 13.86 3,533,702 48,509,957 13.728 9.988 9.915 9.988 9.756 10.02 4,889,567 9.9211 1.77%
2013-06-03 0 13.58 13.56 13.58 13.40 13.78 3,644,394 49,478,280 13.577 9.814 9.800 9.814 9.684 9.959 5,042,731 9.8118 -1.59%
2013-05-31 0 13.80 13.56 13.82 13.52 13.86 4,899,897 66,960,026 13.666 9.973 9.800 9.988 9.771 10.02 6,779,965 9.8762 0.58%
2013-05-30 0 13.72 13.64 13.72 13.44 13.94 6,582,536 89,926,559 13.661 9.915 9.858 9.915 9.713 10.07 9,108,225 9.8731 -1.15%
2013-05-29 0 13.88 13.88 13.94 13.68 14.36 10,108,307 141,534,445 14.002 10.03 10.03 10.07 9.887 10.38 13,986,819 10.119 -2.25%
2013-05-28 0 14.20 14.16 14.20 13.60 14.34 31,759,719 444,331,277 13.990 10.26 10.23 10.26 9.829 10.36 43,945,779 10.111 14.89%
2013-05-27 1 - - - - - 0 0 - 8.933 - - - - 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 8.933 8.933 8.947 8.846 9.121 1,459,612 8.9959 -0.32%
2013-05-23 0 12.40 12.42 12.50 12.40 12.76 3,164,560 39,743,585 12.559 8.962 8.976 9.034 8.962 9.222 4,378,787 9.0764 -3.58%
2013-05-22 0 12.86 12.90 12.92 12.64 12.94 3,594,400 46,128,686 12.833 9.294 9.323 9.337 9.135 9.352 4,973,555 9.2748 0.94%
2013-05-21 0 12.74 12.74 12.76 12.38 12.84 4,429,615 55,847,675 12.608 9.207 9.207 9.222 8.947 9.279 6,129,238 9.1117 2.58%
2013-05-20 0 12.42 12.42 12.46 12.02 12.66 3,351,620 41,678,731 12.435 8.976 8.976 9.005 8.687 9.149 4,637,621 8.9871 -1.11%
2013-05-16 0 12.56 12.54 12.56 12.42 12.64 1,426,610 17,913,795 12.557 9.077 9.063 9.077 8.976 9.135 1,973,994 9.0749 0.64%
2013-05-15 0 12.48 12.48 12.50 12.38 12.80 4,583,135 57,601,306 12.568 9.019 9.019 9.034 8.947 9.251 6,341,663 9.0830 -0.48%
2013-05-14 0 12.54 12.52 12.58 12.50 12.90 2,297,212 28,913,894 12.587 9.063 9.048 9.092 9.034 9.323 3,178,642 9.0963 -2.34%
2013-05-13 0 12.84 12.82 12.86 12.78 12.98 1,782,400 22,988,329 12.897 9.279 9.265 9.294 9.236 9.381 2,466,299 9.3210 -1.08%
2013-05-10 0 12.98 12.96 12.98 12.84 13.06 1,949,600 25,196,340 12.924 9.381 9.366 9.381 9.279 9.438 2,697,653 9.3401 -0.46%
2013-05-09 0 13.04 13.02 13.04 12.92 13.26 7,155,160 93,817,758 13.112 9.424 9.410 9.424 9.337 9.583 9,900,562 9.4760 -0.91%
2013-05-08 0 13.16 13.12 13.18 12.94 13.34 2,410,600 31,658,675 13.133 9.511 9.482 9.525 9.352 9.641 3,335,536 9.4913 -1.50%
2013-05-07 0 13.36 13.32 13.36 13.10 13.42 1,935,600 25,776,318 13.317 9.655 9.626 9.655 9.467 9.699 2,678,281 9.6242 1.83%
2013-05-06 0 13.12 13.12 13.14 12.98 13.24 1,129,400 14,844,470 13.144 9.482 9.482 9.496 9.381 9.569 1,562,746 9.4990 1.71%
2013-05-03 0 12.90 12.86 12.90 12.76 13.00 1,343,390 17,299,951 12.878 9.323 9.294 9.323 9.222 9.395 1,858,843 9.3068 0.94%
2013-05-02 0 12.78 12.74 12.82 12.70 13.20 2,421,080 31,218,989 12.895 9.236 9.207 9.265 9.178 9.540 3,350,037 9.3190 -3.33%
2013-04-30 0 13.22 13.20 13.22 13.10 13.38 1,559,677 20,596,137 13.205 9.554 9.540 9.554 9.467 9.670 2,158,118 9.5436 0.61%
2013-04-29 0 13.14 13.10 13.16 12.86 13.16 836,770 10,931,818 13.064 9.496 9.467 9.511 9.294 9.511 1,157,835 9.4416 -0.30%
2013-04-26 0 13.18 13.18 13.20 13.16 13.58 1,979,600 26,361,892 13.317 9.525 9.525 9.540 9.511 9.814 2,739,164 9.6241 -0.90%
2013-04-25 0 13.30 13.26 13.30 13.08 13.30 1,185,600 15,679,449 13.225 9.612 9.583 9.612 9.453 9.612 1,640,509 9.5577 1.84%
2013-04-24 0 13.06 13.02 13.10 12.90 13.10 1,160,200 15,087,270 13.004 9.438 9.410 9.467 9.323 9.467 1,605,363 9.3980 0.62%
2013-04-23 0 12.98 12.88 13.00 12.74 13.04 1,626,600 20,968,594 12.891 9.381 9.308 9.395 9.207 9.424 2,250,719 9.3164 -0.76%
2013-04-22 0 13.08 13.04 13.08 12.78 13.08 1,990,400 25,825,956 12.975 9.453 9.424 9.453 9.236 9.453 2,754,107 9.3773 3.48%
2013-04-19 0 12.64 12.62 12.64 12.24 12.70 1,279,200 16,075,971 12.567 9.135 9.121 9.135 8.846 9.178 1,770,023 9.0824 2.76%
2013-04-18 0 12.30 12.28 12.36 12.12 12.48 1,739,400 21,352,969 12.276 8.889 8.875 8.933 8.759 9.019 2,406,800 8.8719 -0.81%
2013-04-17 0 12.40 12.28 12.40 12.24 12.82 3,241,995 40,625,854 12.531 8.962 8.875 8.962 8.846 9.265 4,485,934 9.0563 -2.21%
2013-04-16 0 12.68 12.62 12.72 12.08 12.80 1,368,000 17,319,682 12.661 9.164 9.121 9.193 8.730 9.251 1,892,895 9.1498 1.44%
2013-04-15 0 12.50 12.50 12.52 12.30 12.78 2,376,400 29,808,094 12.543 9.034 9.034 9.048 8.889 9.236 3,288,214 9.0651 -1.26%
2013-04-12 0 12.66 12.58 12.70 12.52 12.98 1,952,050 24,830,203 12.720 9.149 9.092 9.178 9.048 9.381 2,701,043 9.1928 -1.71%
2013-04-11 0 12.88 12.86 13.00 12.80 13.10 2,798,400 36,289,350 12.968 9.308 9.294 9.395 9.251 9.467 3,872,133 9.3719 1.74%
2013-04-10 0 12.66 12.66 12.68 12.50 12.96 2,667,400 33,790,700 12.668 9.149 9.149 9.164 9.034 9.366 3,690,869 9.1552 -1.56%
2013-04-09 0 12.86 12.82 12.86 12.20 12.96 2,331,200 29,705,970 12.743 9.294 9.265 9.294 8.817 9.366 3,225,671 9.2092 5.07%
2013-04-08 0 12.24 12.24 12.26 11.60 12.38 1,633,800 19,789,878 12.113 8.846 8.846 8.860 8.383 8.947 2,260,682 8.7539 3.20%
2013-04-05 0 11.86 11.78 11.86 11.72 12.38 3,931,000 47,045,236 11.968 8.571 8.513 8.571 8.470 8.947 5,439,307 8.6491 -4.35%
2013-04-03 0 12.40 12.40 12.46 12.38 13.10 2,972,515 37,189,410 12.511 8.962 8.962 9.005 8.947 9.467 4,113,056 9.0418 -3.13%
2013-04-02 0 12.80 12.76 12.80 12.68 13.22 2,376,345 30,833,734 12.975 9.251 9.222 9.251 9.164 9.554 3,288,138 9.3773 -3.47%
2013-03-28 0 13.26 13.22 13.28 13.04 13.34 2,089,200 27,540,058 13.182 9.583 9.554 9.597 9.424 9.641 2,890,817 9.5267 -0.60%
2013-03-27 0 13.34 13.34 13.42 13.14 13.44 1,268,800 16,881,626 13.305 9.641 9.641 9.699 9.496 9.713 1,755,633 9.6157 0.00%
2013-03-26 0 13.34 13.34 13.36 13.18 13.46 3,436,400 45,764,399 13.318 9.641 9.641 9.655 9.525 9.728 4,754,931 9.6246 -0.45%
2013-03-25 0 13.40 13.38 13.40 13.34 13.58 761,800 10,246,506 13.450 9.684 9.670 9.684 9.641 9.814 1,054,099 9.7206 0.15%
2013-03-22 0 13.38 13.38 13.44 13.20 13.50 1,168,793 15,607,576 13.354 9.670 9.670 9.713 9.540 9.756 1,617,254 9.6507 1.21%
2013-03-21 0 13.22 13.18 13.26 13.04 13.58 3,885,800 51,379,697 13.222 9.554 9.525 9.583 9.424 9.814 5,376,764 9.5559 -2.07%
2013-03-20 0 13.50 13.52 13.58 13.34 13.64 3,330,420 44,956,100 13.499 9.756 9.771 9.814 9.641 9.858 4,608,287 9.7555 1.96%
2013-03-19 0 13.24 13.22 13.24 13.06 14.00 4,647,200 62,827,728 13.519 9.569 9.554 9.569 9.438 10.12 6,430,310 9.7706 -5.16%
2013-03-18 0 13.96 13.96 14.00 13.60 14.00 1,440,795 19,872,145 13.792 10.09 10.09 10.12 9.829 10.12 1,993,622 9.9679 -0.43%
2013-03-15 0 14.02 13.88 14.06 13.88 14.22 4,699,790 65,882,262 14.018 10.13 10.03 10.16 10.03 10.28 6,503,078 10.131 -0.43%
2013-03-14 0 14.08 14.00 14.02 13.80 15.00 7,598,400 106,638,202 14.034 10.18 10.12 10.13 9.973 10.84 10,513,872 10.143 -6.13%
2013-03-13 0 15.00 14.96 15.00 14.84 15.34 2,147,000 32,186,192 14.991 10.84 10.81 10.84 10.72 11.09 2,970,794 10.834 -1.32%
2013-03-12 0 15.20 15.18 15.20 15.10 15.56 1,320,715 20,196,246 15.292 10.99 10.97 10.99 10.91 11.25 1,827,467 11.051 -0.65%
2013-03-11 0 15.30 15.26 15.32 15.22 15.68 707,800 10,927,072 15.438 11.06 11.03 11.07 11.00 11.33 979,380 11.157 -1.80%
2013-03-08 0 15.58 15.52 15.58 15.34 15.72 1,134,245 17,713,969 15.617 11.26 11.22 11.26 11.09 11.36 1,569,450 11.287 0.39%
2013-03-07 0 15.52 15.50 15.52 15.32 15.64 1,686,245 26,197,385 15.536 11.22 11.20 11.22 11.07 11.30 2,333,250 11.228 0.78%
2013-03-06 0 15.40 15.36 15.40 15.00 15.50 2,742,000 42,141,846 15.369 11.13 11.10 11.13 10.84 11.20 3,794,093 11.107 3.63%
2013-03-05 0 14.86 14.84 14.94 14.82 15.14 1,293,314 19,396,961 14.998 10.74 10.72 10.80 10.71 10.94 1,789,553 10.839 0.13%
2013-03-04 0 14.84 14.80 14.82 14.76 15.42 1,592,600 23,693,966 14.878 10.72 10.70 10.71 10.67 11.14 2,203,673 10.752 -3.76%
2013-03-01 0 15.42 15.26 15.34 15.14 15.50 2,101,800 32,341,028 15.387 11.14 11.03 11.09 10.94 11.20 2,908,251 11.120 -0.39%
2013-02-28 0 15.48 15.42 15.46 14.88 15.58 2,648,943 40,668,006 15.353 11.19 11.14 11.17 10.75 11.26 3,665,330 11.095 5.31%
2013-02-27 0 14.70 14.68 14.76 14.62 15.30 2,274,000 33,733,926 14.835 10.62 10.61 10.67 10.57 11.06 3,146,524 10.721 -1.61%
2013-02-26 0 14.94 14.90 14.98 14.86 15.40 1,342,800 20,207,510 15.049 10.80 10.77 10.83 10.74 11.13 1,858,026 10.876 -2.35%
2013-02-25 0 15.30 15.28 15.44 15.28 15.72 1,033,600 15,956,664 15.438 11.06 11.04 11.16 11.04 11.36 1,430,188 11.157 -1.29%
2013-02-22 0 15.50 15.46 15.50 15.20 15.60 1,564,600 24,234,136 15.489 11.20 11.17 11.20 10.99 11.27 2,164,930 11.194 1.31%
2013-02-21 0 15.30 15.30 15.32 15.26 15.90 2,641,739 40,575,547 15.359 11.06 11.06 11.07 11.03 11.49 3,655,362 11.100 -3.89%
2013-02-20 0 15.92 15.90 15.92 15.66 16.06 2,927,250 46,402,708 15.852 11.51 11.49 11.51 11.32 11.61 4,050,423 11.456 2.18%
2013-02-19 0 15.58 15.58 15.60 15.52 16.38 2,915,000 46,269,648 15.873 11.26 11.26 11.27 11.22 11.84 4,033,472 11.471 -3.47%
2013-02-18 0 16.14 16.12 16.22 16.10 16.66 3,618,810 59,099,514 16.331 11.66 11.65 11.72 11.64 12.04 5,007,331 11.803 -1.94%
2013-02-15 0 16.46 16.44 16.54 15.94 16.66 3,761,375 61,852,396 16.444 11.90 11.88 11.95 11.52 12.04 5,204,598 11.884 2.87%
2013-02-14 0 16.00 15.98 16.04 15.86 16.30 1,613,065 25,902,438 16.058 11.56 11.55 11.59 11.46 11.78 2,231,991 11.605 -0.50%
2013-02-08 0 16.08 16.04 16.08 15.88 16.24 1,699,822 27,310,880 16.067 11.62 11.59 11.62 11.48 11.74 2,352,036 11.612 1.26%
2013-02-07 0 15.88 15.78 15.92 15.78 16.34 747,600 11,953,038 15.989 11.48 11.40 11.51 11.40 11.81 1,034,451 11.555 -2.22%
2013-02-06 0 16.24 16.20 16.24 16.10 16.40 1,215,000 19,669,799 16.189 11.74 11.71 11.74 11.64 11.85 1,681,190 11.700 0.74%
2013-02-05 0 16.12 16.12 16.16 16.00 16.28 1,843,748 29,778,051 16.151 11.65 11.65 11.68 11.56 11.77 2,551,186 11.672 -1.95%
2013-02-04 0 16.44 16.44 16.46 16.28 16.68 2,214,400 36,543,525 16.503 11.88 11.88 11.90 11.77 12.05 3,064,055 11.927 0.98%
2013-02-01 0 16.28 16.24 16.28 16.10 16.52 3,147,700 51,302,789 16.299 11.77 11.74 11.77 11.64 11.94 4,355,458 11.779 -0.61%
2013-01-31 0 16.38 16.30 16.32 15.88 16.44 4,132,000 67,058,208 16.229 11.84 11.78 11.79 11.48 11.88 5,717,430 11.729 2.89%
2013-01-30 0 15.92 15.88 15.92 15.70 16.10 1,727,400 27,543,972 15.945 11.51 11.48 11.51 11.35 11.64 2,390,196 11.524 1.02%
2013-01-29 0 15.76 15.66 15.76 15.50 15.80 4,637,400 72,782,082 15.695 11.39 11.32 11.39 11.20 11.42 6,416,749 11.343 1.03%
2013-01-28 0 15.60 15.56 15.58 15.42 15.92 2,050,209 32,152,369 15.682 11.27 11.25 11.26 11.14 11.51 2,836,865 11.334 0.65%
2013-01-25 0 15.50 15.48 15.62 15.40 16.32 4,490,600 70,585,260 15.718 11.20 11.19 11.29 11.13 11.79 6,213,623 11.360 -4.56%
2013-01-24 0 16.24 16.22 16.30 16.22 16.64 3,003,200 49,267,862 16.405 11.74 11.72 11.78 11.72 12.03 4,155,514 11.856 -1.34%
2013-01-23 0 16.46 16.40 16.42 16.20 16.74 3,615,135 59,537,478 16.469 11.90 11.85 11.87 11.71 12.10 5,002,246 11.902 1.23%
2013-01-22 0 16.26 16.22 16.34 16.12 16.94 4,715,851 77,586,221 16.452 11.75 11.72 11.81 11.65 12.24 6,525,302 11.890 -2.87%
2013-01-21 0 16.74 16.72 16.74 16.22 16.84 3,270,300 54,132,505 16.553 12.10 12.08 12.10 11.72 12.17 4,525,099 11.963 3.46%
2013-01-18 0 16.18 16.16 16.18 16.08 16.38 3,109,100 50,209,011 16.149 11.69 11.68 11.69 11.62 11.84 4,302,048 11.671 1.00%
2013-01-17 0 16.02 15.98 16.06 15.78 16.20 3,257,600 52,071,142 15.985 11.58 11.55 11.61 11.40 11.71 4,507,526 11.552 0.00%
2013-01-16 0 16.02 16.00 16.02 15.90 16.58 5,342,200 85,916,496 16.083 11.58 11.56 11.58 11.49 11.98 7,391,978 11.623 -3.14%
2013-01-15 0 16.54 16.52 16.54 16.04 16.58 7,006,489 114,527,558 16.346 11.95 11.94 11.95 11.59 11.98 9,694,847 11.813 6.16%
2013-01-14 1 - - - - - 0 0 - 11.26 - - - - 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 11.26 11.27 11.35 11.13 11.45 13,035,974 11.257 3.18%
2013-01-10 0 15.10 15.12 15.14 15.08 15.58 5,778,200 88,437,996 15.305 10.91 10.93 10.94 10.90 11.26 7,995,269 11.061 -1.44%
2013-01-09 0 15.32 15.28 15.32 15.26 15.80 4,769,138 73,543,791 15.421 11.07 11.04 11.07 11.03 11.42 6,599,035 11.145 -0.65%
2013-01-08 0 15.42 15.38 15.40 15.36 16.04 3,672,400 57,290,562 15.600 11.14 11.12 11.13 11.10 11.59 5,081,483 11.274 -3.38%
2013-01-07 0 15.96 15.92 15.98 15.74 16.20 3,432,600 54,792,032 15.962 11.53 11.51 11.55 11.38 11.71 4,749,673 11.536 -0.25%
2013-01-04 0 16.00 15.96 16.00 15.84 16.86 6,854,000 111,054,684 16.203 11.56 11.53 11.56 11.45 12.18 9,483,849 11.710 -3.50%
2013-01-03 0 16.58 16.56 16.60 16.20 17.18 7,853,040 132,075,609 16.818 11.98 11.97 12.00 11.71 12.42 10,866,216 12.155 0.36%
2013-01-02 0 16.52 16.52 16.58 15.78 16.58 4,434,813 72,568,819 16.363 11.94 11.94 11.98 11.40 11.98 6,136,431 11.826 5.22%
2012-12-31 0 15.70 15.70 15.76 15.14 15.76 1,531,000 23,739,199 15.506 11.35 11.35 11.39 10.94 11.39 2,118,438 11.206 2.48%
2012-12-28 0 15.32 15.30 15.32 15.06 15.60 3,299,870 50,527,831 15.312 11.07 11.06 11.07 10.88 11.27 4,566,015 11.066 2.00%
2012-12-27 0 15.02 15.00 15.06 14.62 15.06 1,747,400 26,030,504 14.897 10.85 10.84 10.88 10.57 10.88 2,417,869 10.766 3.59%
2012-12-24 0 14.50 14.50 14.56 14.42 14.76 644,000 9,387,884 14.577 10.48 10.48 10.52 10.42 10.67 891,100 10.535 -2.03%
2012-12-21 0 14.80 14.68 14.80 14.50 14.88 3,671,670 53,911,504 14.683 10.70 10.61 10.70 10.48 10.75 5,080,473 10.612 -0.80%
2012-12-20 0 14.92 14.90 14.92 14.74 15.00 3,343,884 49,505,963 14.805 10.78 10.77 10.78 10.65 10.84 4,626,917 10.700 -0.53%
2012-12-19 0 15.00 14.98 15.02 14.70 15.04 2,574,080 38,391,955 14.915 10.84 10.83 10.85 10.62 10.87 3,561,743 10.779 2.04%
2012-12-18 0 14.70 14.66 14.72 14.22 14.72 2,711,120 39,300,139 14.496 10.62 10.59 10.64 10.28 10.64 3,751,364 10.476 0.96%
2012-12-17 0 14.56 14.52 14.60 14.10 14.62 2,840,810 40,958,430 14.418 10.52 10.49 10.55 10.19 10.57 3,930,816 10.420 3.56%
2012-12-14 0 14.06 14.06 14.08 13.86 14.16 3,329,200 46,733,310 14.037 10.16 10.16 10.18 10.02 10.23 4,606,599 10.145 0.57%
2012-12-13 0 13.98 13.98 14.02 13.84 14.66 7,319,880 103,657,016 14.161 10.10 10.10 10.13 10.00 10.59 10,128,485 10.234 1.16%
2012-12-12 0 13.82 13.82 13.88 13.18 14.06 5,654,444 77,338,177 13.677 9.988 9.988 10.03 9.525 10.16 7,824,029 9.8847 5.34%
2012-12-11 0 13.12 13.10 13.12 13.02 13.18 1,391,000 18,214,710 13.095 9.482 9.467 9.482 9.410 9.525 1,924,720 9.4636 0.31%
2012-12-10 0 13.08 13.02 13.08 12.96 13.12 2,318,186 30,242,081 13.046 9.453 9.410 9.453 9.366 9.482 3,207,663 9.4281 0.62%
2012-12-07 0 13.00 12.96 13.04 12.88 13.14 1,754,000 22,832,036 13.017 9.395 9.366 9.424 9.308 9.496 2,427,002 9.4075 0.62%
2012-12-06 0 12.92 12.92 12.98 12.90 13.14 3,119,514 40,715,949 13.052 9.337 9.337 9.381 9.323 9.496 4,316,457 9.4327 -1.52%
2012-12-05 0 13.12 13.10 13.14 12.72 13.26 4,477,725 58,691,940 13.108 9.482 9.467 9.496 9.193 9.583 6,195,808 9.4728 2.82%
2012-12-04 0 12.76 12.74 12.78 12.68 12.82 663,800 8,462,690 12.749 9.222 9.207 9.236 9.164 9.265 918,497 9.2136 -0.16%
2012-12-03 0 12.78 12.74 12.80 12.72 13.02 770,793 9,896,637 12.840 9.236 9.207 9.251 9.193 9.410 1,066,543 9.2792 -0.78%
2012-11-30 0 12.88 12.94 12.96 12.72 12.96 1,773,370 22,723,844 12.814 9.308 9.352 9.366 9.193 9.366 2,453,804 9.2607 1.10%
2012-11-29 0 12.74 12.76 12.78 12.66 12.86 805,000 10,269,864 12.758 9.207 9.222 9.236 9.149 9.294 1,113,875 9.2199 0.00%
2012-11-28 0 12.74 12.72 12.74 12.64 12.88 1,209,600 15,422,108 12.750 9.207 9.193 9.207 9.135 9.308 1,673,718 9.2143 -0.16%
2012-11-27 0 12.76 12.72 12.78 12.60 12.88 2,723,675 34,965,689 12.838 9.222 9.193 9.236 9.106 9.308 3,768,737 9.2778 -1.69%
2012-11-26 0 12.98 12.96 12.98 12.94 13.22 1,411,762 18,408,547 13.039 9.381 9.366 9.381 9.352 9.554 1,953,449 9.4236 -0.76%
2012-11-23 0 13.08 13.08 13.12 12.98 13.26 1,346,269 17,565,122 13.047 9.453 9.453 9.482 9.381 9.583 1,862,826 9.4293 0.62%
2012-11-22 0 13.00 12.98 13.00 12.94 13.20 1,457,769 19,046,990 13.066 9.395 9.381 9.395 9.352 9.540 2,017,108 9.4427 0.00%
2012-11-21 0 13.00 12.98 13.00 12.68 13.08 2,213,200 28,432,282 12.847 9.395 9.381 9.395 9.164 9.453 3,062,395 9.2843 3.01%
2012-11-20 0 12.62 12.60 12.66 12.60 13.20 1,300,400 16,741,927 12.874 9.121 9.106 9.149 9.106 9.540 1,799,358 9.3044 -1.71%
2012-11-19 0 12.84 12.82 12.88 12.72 12.92 789,600 10,159,552 12.867 9.279 9.265 9.308 9.193 9.337 1,092,566 9.2988 -0.16%
2012-11-16 0 12.86 12.86 12.96 12.80 13.10 945,800 12,195,678 12.895 9.294 9.294 9.366 9.251 9.467 1,308,699 9.3189 -0.62%
2012-11-15 0 12.94 12.90 12.94 12.82 13.02 738,400 9,574,508 12.967 9.352 9.323 9.352 9.265 9.410 1,021,721 9.3710 -1.97%
2012-11-14 0 13.20 13.12 13.20 13.04 13.30 1,625,200 21,355,096 13.140 9.540 9.482 9.540 9.424 9.612 2,248,782 9.4963 1.85%
2012-11-13 0 12.96 12.92 12.94 12.90 13.26 708,200 9,198,237 12.988 9.366 9.337 9.352 9.323 9.583 979,933 9.3866 -2.11%
2012-11-12 0 13.24 13.22 13.26 13.00 13.26 988,591 13,002,688 13.153 9.569 9.554 9.583 9.395 9.583 1,367,909 9.5055 2.16%
2012-11-09 0 12.96 12.98 13.00 12.78 13.34 1,532,600 20,045,854 13.080 9.366 9.381 9.395 9.236 9.641 2,120,652 9.4527 0.15%
2012-11-08 0 12.94 12.90 12.94 12.92 13.22 1,497,990 19,561,228 13.058 9.352 9.323 9.352 9.337 9.554 2,072,762 9.4373 -3.29%
2012-11-07 0 13.38 13.34 13.40 13.22 13.62 1,375,535 18,403,078 13.379 9.670 9.641 9.684 9.554 9.843 1,903,322 9.6689 -0.59%
2012-11-06 0 13.46 13.44 13.46 13.30 13.96 1,146,400 15,480,459 13.504 9.728 9.713 9.728 9.612 10.09 1,586,268 9.7590 -2.46%
2012-11-05 0 13.80 13.76 13.82 13.66 14.06 587,000 8,100,172 13.799 9.973 9.944 9.988 9.872 10.16 812,229 9.9728 -1.29%
2012-11-02 0 13.98 13.96 13.98 13.44 14.02 3,656,500 50,866,140 13.911 10.10 10.09 10.10 9.713 10.13 5,059,482 10.054 1.90%
2012-11-01 0 13.72 13.66 13.72 13.00 13.78 3,125,021 42,346,339 13.551 9.915 9.872 9.915 9.395 9.959 4,324,077 9.7932 3.31%
2012-10-31 0 13.28 13.24 13.26 12.88 13.32 1,487,575 19,498,685 13.108 9.597 9.569 9.583 9.308 9.626 2,058,351 9.4730 2.79%
2012-10-30 0 12.92 12.90 13.00 12.70 12.98 1,584,600 20,375,768 12.859 9.337 9.323 9.395 9.178 9.381 2,192,604 9.2930 1.10%
2012-10-29 0 12.78 12.76 12.78 12.74 13.16 1,259,005 16,198,089 12.866 9.236 9.222 9.236 9.207 9.511 1,742,080 9.2981 -2.59%
2012-10-26 0 13.12 13.00 13.14 12.82 13.48 1,942,400 25,289,663 13.020 9.482 9.395 9.496 9.265 9.742 2,687,690 9.4094 -1.65%
2012-10-25 0 13.34 13.34 13.38 13.14 13.68 1,107,400 14,828,988 13.391 9.641 9.641 9.670 9.496 9.887 1,532,304 9.6776 -1.19%
2012-10-24 0 13.50 13.48 13.50 13.18 13.90 1,770,800 24,156,129 13.641 9.756 9.742 9.756 9.525 10.05 2,450,248 9.8586 1.05%
2012-10-22 0 13.36 13.30 13.36 12.90 13.36 2,090,400 27,753,378 13.277 9.655 9.612 9.655 9.323 9.655 2,892,477 9.5950 2.45%
2012-10-19 0 13.04 13.02 13.06 12.76 13.30 1,371,800 17,896,302 13.046 9.424 9.410 9.438 9.222 9.612 1,898,153 9.4283 2.19%
2012-10-18 0 12.76 12.74 12.78 12.62 13.12 4,573,505 59,029,396 12.907 9.222 9.207 9.236 9.121 9.482 6,328,338 9.3278 -2.89%
2012-10-17 0 13.14 13.12 13.16 13.00 13.48 1,809,900 23,846,226 13.175 9.496 9.482 9.511 9.395 9.742 2,504,350 9.5219 0.00%
2012-10-16 0 13.14 13.12 13.18 13.10 13.46 1,187,800 15,641,186 13.168 9.496 9.482 9.525 9.467 9.728 1,643,553 9.5167 -1.79%
2012-10-15 0 13.38 13.32 13.38 13.30 13.52 1,719,300 22,980,538 13.366 9.670 9.626 9.670 9.612 9.771 2,378,988 9.6598 -0.30%
2012-10-12 0 13.42 13.40 13.44 12.90 13.48 1,774,300 23,652,524 13.331 9.699 9.684 9.713 9.323 9.742 2,455,091 9.6341 4.19%
2012-10-11 0 12.88 12.86 12.88 12.38 12.96 1,193,215 15,195,650 12.735 9.308 9.294 9.308 8.947 9.366 1,651,046 9.2036 3.04%
2012-10-10 0 12.50 12.44 12.50 12.00 12.52 1,047,800 13,001,348 12.408 9.034 8.990 9.034 8.672 9.048 1,449,836 8.9675 2.97%
2012-10-09 0 12.14 12.14 12.16 12.10 12.50 841,503 10,378,013 12.333 8.774 8.774 8.788 8.745 9.034 1,164,384 8.9129 0.17%
2012-10-08 0 12.12 12.12 12.14 11.98 12.36 1,023,600 12,515,115 12.227 8.759 8.759 8.774 8.658 8.933 1,416,351 8.8362 -1.94%
2012-10-05 0 12.36 12.30 12.38 12.20 12.56 1,879,474 23,201,692 12.345 8.933 8.889 8.947 8.817 9.077 2,600,620 8.9216 0.16%
2012-10-04 0 12.34 12.34 12.36 12.10 12.38 2,406,800 29,518,298 12.265 8.918 8.918 8.933 8.745 8.947 3,330,278 8.8636 1.15%
2012-10-03 0 12.20 12.16 12.22 11.80 12.26 1,932,000 23,394,778 12.109 8.817 8.788 8.831 8.528 8.860 2,673,300 8.7513 0.16%
2012-09-28 0 12.18 12.14 12.22 11.64 12.26 2,099,371 25,385,369 12.092 8.803 8.774 8.831 8.412 8.860 2,904,890 8.7388 4.46%
2012-09-27 0 11.66 11.62 11.70 11.40 11.72 1,118,933 12,956,046 11.579 8.427 8.398 8.456 8.239 8.470 1,548,263 8.3681 0.52%
2012-09-26 0 11.60 11.60 11.66 11.50 11.78 1,481,760 17,212,523 11.616 8.383 8.383 8.427 8.311 8.513 2,050,305 8.3951 -0.17%
2012-09-25 0 11.62 11.62 11.68 11.40 11.72 1,002,126 11,655,849 11.631 8.398 8.398 8.441 8.239 8.470 1,386,637 8.4058 0.35%
2012-09-24 0 11.58 11.52 11.56 11.26 11.68 1,537,600 17,706,203 11.515 8.369 8.326 8.354 8.138 8.441 2,127,570 8.3223 2.48%
2012-09-21 0 11.30 11.24 11.36 11.16 11.48 946,625 10,721,981 11.327 8.167 8.123 8.210 8.065 8.297 1,309,841 8.1857 1.44%
2012-09-20 0 11.14 11.06 11.14 11.02 11.40 761,800 8,552,940 11.227 8.051 7.993 8.051 7.964 8.239 1,054,099 8.1140 -2.28%
2012-09-19 0 11.40 11.38 11.40 11.14 11.52 1,075,005 12,259,197 11.404 8.239 8.224 8.239 8.051 8.326 1,487,480 8.2416 0.88%
2012-09-18 0 11.30 11.24 11.30 11.24 11.78 1,138,425 13,084,323 11.493 8.167 8.123 8.167 8.123 8.513 1,575,234 8.3063 -3.25%
2012-09-17 0 11.68 11.64 11.70 11.46 11.98 3,195,400 37,449,876 11.720 8.441 8.412 8.456 8.282 8.658 4,421,461 8.4700 2.10%
2012-09-14 0 11.44 11.46 11.48 10.90 11.48 13,692,200 153,510,040 11.211 8.268 8.282 8.297 7.877 8.297 18,945,835 8.1026 5.54%
2012-09-13 0 10.84 10.80 10.82 10.80 10.88 2,459,800 26,624,850 10.824 7.834 7.805 7.820 7.805 7.863 3,403,614 7.8225 0.18%
2012-09-12 0 10.82 10.80 10.82 10.72 10.94 3,679,400 39,864,741 10.835 7.820 7.805 7.820 7.747 7.906 5,091,169 7.8302 0.00%
2012-09-11 0 10.82 10.80 10.82 10.54 10.82 1,197,497 12,828,190 10.713 7.820 7.805 7.820 7.617 7.820 1,656,971 7.7420 0.00%
2012-09-10 0 10.82 10.80 10.82 10.70 10.90 3,401,700 36,767,668 10.809 7.820 7.805 7.820 7.733 7.877 4,706,917 7.8114 -0.55%
2012-09-07 0 10.88 10.84 10.88 10.54 10.90 3,763,800 40,588,088 10.784 7.863 7.834 7.863 7.617 7.877 5,207,953 7.7935 3.03%
2012-09-06 0 10.56 10.54 10.56 10.32 10.66 5,478,490 57,553,860 10.505 7.632 7.617 7.632 7.458 7.704 7,580,562 7.5923 1.54%
2012-09-05 0 10.40 10.38 10.40 10.10 10.56 2,234,500 23,015,664 10.300 7.516 7.502 7.516 7.299 7.632 3,091,868 7.4439 -0.76%
2012-09-04 0 10.48 10.48 10.50 10.20 10.50 2,453,776 25,667,191 10.460 7.574 7.574 7.588 7.372 7.588 3,395,279 7.5597 1.35%
2012-09-03 0 10.34 10.34 10.36 10.10 10.36 2,349,961 24,057,296 10.237 7.473 7.473 7.487 7.299 7.487 3,251,630 7.3985 0.00%
2012-08-31 0 10.34 10.24 10.32 10.06 10.34 2,623,764 26,783,885 10.208 7.473 7.400 7.458 7.270 7.473 3,630,490 7.3775 0.58%
2012-08-30 0 10.28 10.26 10.28 10.16 10.28 1,309,170 13,417,595 10.249 7.429 7.415 7.429 7.343 7.429 1,811,493 7.4069 0.00%
2012-08-29 0 10.28 10.24 10.28 10.20 10.32 1,898,400 19,503,231 10.274 7.429 7.400 7.429 7.372 7.458 2,626,807 7.4247 -0.19%
2012-08-28 0 10.30 10.26 10.28 10.14 10.34 1,617,400 16,620,532 10.276 7.444 7.415 7.429 7.328 7.473 2,237,989 7.4265 -0.19%
2012-08-27 0 10.32 10.26 10.32 10.22 10.60 889,600 9,207,704 10.350 7.458 7.415 7.458 7.386 7.661 1,230,935 7.4802 -1.71%
2012-08-24 0 10.50 10.50 10.54 10.46 10.64 672,800 7,080,600 10.524 7.588 7.588 7.617 7.559 7.690 930,950 7.6058 -1.32%
2012-08-23 0 10.64 10.60 10.66 10.50 10.76 1,620,483 17,191,991 10.609 7.690 7.661 7.704 7.588 7.776 2,242,255 7.6673 1.33%
2012-08-22 0 10.50 10.50 10.52 10.48 10.74 1,495,200 15,862,604 10.609 7.588 7.588 7.603 7.574 7.762 2,068,901 7.6672 -2.23%
2012-08-21 0 10.74 10.68 10.74 10.54 10.82 1,808,600 19,325,878 10.686 7.762 7.718 7.762 7.617 7.820 2,502,552 7.7225 2.87%
2012-08-20 0 10.44 10.42 10.50 10.40 10.62 1,250,690 13,130,654 10.499 7.545 7.531 7.588 7.516 7.675 1,730,574 7.5875 -1.88%
2012-08-17 0 10.64 10.60 10.66 10.40 10.68 1,492,800 15,815,950 10.595 7.690 7.661 7.704 7.516 7.718 2,065,581 7.6569 3.70%
2012-08-16 0 10.26 10.28 10.30 10.22 11.08 6,481,000 67,727,363 10.450 7.415 7.429 7.444 7.386 8.008 8,967,730 7.5523 -7.40%
2012-08-15 0 11.08 11.02 11.06 10.90 11.50 8,517,120 93,408,924 10.967 8.008 7.964 7.993 7.877 8.311 11,785,100 7.9260 -3.99%
2012-08-14 0 11.54 11.52 11.54 11.44 11.80 1,176,640 13,588,043 11.548 8.340 8.326 8.340 8.268 8.528 1,628,111 8.3459 -2.20%
2012-08-13 0 11.80 11.80 11.88 11.78 12.10 343,000 4,085,510 11.911 8.528 8.528 8.586 8.513 8.745 474,608 8.6082 -1.50%
2012-08-10 0 11.98 11.92 11.98 11.84 12.00 1,728,400 20,652,164 11.949 8.658 8.615 8.658 8.557 8.672 2,391,579 8.6354 0.34%
2012-08-09 0 11.94 11.94 11.96 11.82 12.00 2,433,000 29,064,651 11.946 8.629 8.629 8.644 8.542 8.672 3,366,531 8.6334 1.19%
2012-08-08 0 11.80 11.78 11.80 11.70 12.00 2,334,400 27,470,874 11.768 8.528 8.513 8.528 8.456 8.672 3,230,099 8.5047 -1.67%
2012-08-07 0 12.00 11.88 12.00 11.74 12.00 2,932,600 34,992,406 11.932 8.672 8.586 8.672 8.485 8.672 4,057,825 8.6234 0.67%
2012-08-06 0 11.92 11.90 11.94 11.72 12.06 2,268,400 26,757,564 11.796 8.615 8.600 8.629 8.470 8.716 3,138,775 8.5248 2.94%
2012-08-03 0 11.58 11.58 11.60 11.48 11.78 4,216,000 48,704,552 11.552 8.369 8.369 8.383 8.297 8.513 5,833,660 8.3489 -0.17%
2012-08-02 0 11.60 11.58 11.60 11.52 11.80 3,553,900 41,339,723 11.632 8.383 8.369 8.383 8.326 8.528 4,917,515 8.4066 -0.85%
2012-08-01 0 11.70 11.64 11.66 10.72 11.76 2,529,400 28,917,782 11.433 8.456 8.412 8.427 7.747 8.499 3,499,919 8.2624 7.14%
2012-07-31 0 10.92 10.82 10.86 10.72 11.14 2,585,653 28,095,424 10.866 7.892 7.820 7.849 7.747 8.051 3,577,756 7.8528 0.92%
2012-07-30 0 10.82 10.74 10.80 10.70 10.98 1,623,300 17,560,016 10.817 7.820 7.762 7.805 7.733 7.935 2,246,153 7.8178 0.19%
2012-07-27 0 10.80 10.80 10.82 10.50 10.94 3,170,800 33,949,188 10.707 7.805 7.805 7.820 7.588 7.906 4,387,422 7.7378 4.05%
2012-07-26 0 10.38 10.34 10.44 10.28 11.52 3,943,126 41,993,693 10.650 7.502 7.473 7.545 7.429 8.326 5,456,086 7.6967 -8.95%
2012-07-25 0 11.40 11.40 11.46 11.32 11.50 393,313 4,490,414 11.417 8.239 8.239 8.282 8.181 8.311 544,225 8.2510 -1.38%
2012-07-24 0 11.56 11.54 11.56 11.52 11.78 878,369 10,169,118 11.577 8.354 8.340 8.354 8.326 8.513 1,215,395 8.3669 -0.34%
2012-07-23 0 11.60 11.58 11.60 11.58 12.00 699,148 8,176,498 11.695 8.383 8.369 8.383 8.369 8.672 967,408 8.4520 -4.45%
2012-07-20 0 12.14 12.10 12.14 12.10 12.30 1,308,800 15,934,990 12.175 8.774 8.745 8.774 8.745 8.889 1,810,981 8.7991 0.66%
2012-07-19 0 12.06 12.04 12.10 11.96 12.30 3,096,200 37,579,440 12.137 8.716 8.701 8.745 8.644 8.889 4,284,198 8.7716 -0.33%
2012-07-18 0 12.10 12.10 12.12 11.86 12.14 1,632,375 19,666,137 12.048 8.745 8.745 8.759 8.571 8.774 2,258,710 8.7068 -0.17%
2012-07-17 0 12.12 12.06 12.16 12.00 12.24 1,421,650 17,219,188 12.112 8.759 8.716 8.788 8.672 8.846 1,967,131 8.7535 1.00%
2012-07-16 0 12.00 11.94 11.96 11.82 12.28 1,914,000 22,922,824 11.976 8.672 8.629 8.644 8.542 8.875 2,648,393 8.6554 0.00%
2012-07-13 0 12.00 11.98 12.00 11.72 12.02 561,967 6,693,788 11.911 8.672 8.658 8.672 8.470 8.687 777,591 8.6084 1.69%
2012-07-12 0 11.80 11.78 11.80 11.52 11.94 873,460 10,263,323 11.750 8.528 8.513 8.528 8.326 8.629 1,208,603 8.4919 -0.67%
2012-07-11 0 11.88 11.88 11.94 11.56 12.20 1,758,600 20,876,560 11.871 8.586 8.586 8.629 8.354 8.817 2,433,367 8.5793 1.89%
2012-07-10 0 11.66 11.66 11.78 11.42 12.08 2,445,078 28,514,312 11.662 8.427 8.427 8.513 8.253 8.730 3,383,243 8.4281 -3.00%
2012-07-09 0 12.02 12.02 12.04 11.96 12.36 2,640,000 32,138,963 12.174 8.687 8.687 8.701 8.644 8.933 3,652,956 8.7981 -4.15%
2012-07-06 0 12.54 12.52 12.54 12.46 12.72 2,487,800 31,316,933 12.588 9.063 9.048 9.063 9.005 9.193 3,442,358 9.0975 -0.32%
2012-07-05 0 12.58 12.58 12.62 12.46 12.74 479,200 6,035,104 12.594 9.092 9.092 9.121 9.005 9.207 663,067 9.1018 -0.32%
2012-07-04 0 12.62 12.60 12.62 12.58 12.76 1,081,200 13,693,148 12.665 9.121 9.106 9.121 9.092 9.222 1,496,052 9.1529 0.00%
2012-07-03 0 12.62 12.58 12.60 12.44 12.76 3,937,095 49,794,820 12.648 9.121 9.092 9.106 8.990 9.222 5,447,741 9.1405 0.64%
2012-06-29 0 12.54 12.54 12.60 12.34 12.64 3,071,001 38,435,118 12.516 9.063 9.063 9.106 8.918 9.135 4,249,330 9.0450 1.13%
2012-06-28 0 12.40 12.38 12.40 12.38 12.74 734,000 9,129,718 12.438 8.962 8.947 8.962 8.947 9.207 1,015,632 8.9892 -2.05%
2012-06-27 0 12.66 12.60 12.66 12.22 12.74 3,024,400 38,066,133 12.586 9.149 9.106 9.149 8.831 9.207 4,184,849 9.0962 2.59%
2012-06-26 0 12.34 12.30 12.34 12.20 12.44 529,000 6,528,266 12.341 8.918 8.889 8.918 8.817 8.990 731,975 8.9187 0.98%
2012-06-25 0 12.22 12.22 12.24 12.20 12.60 652,574 8,140,132 12.474 8.831 8.831 8.846 8.817 9.106 902,964 9.0149 -3.32%
2012-06-22 0 12.64 12.62 12.70 12.60 12.84 537,400 6,817,636 12.686 9.135 9.121 9.178 9.106 9.279 743,598 9.1684 -1.40%
2012-06-21 0 12.82 12.78 12.86 12.78 13.08 1,958,055 25,389,171 12.967 9.265 9.236 9.294 9.236 9.453 2,709,352 9.3709 -1.69%
2012-06-20 0 13.04 13.00 13.06 12.90 13.06 1,817,145 23,610,809 12.993 9.424 9.395 9.438 9.323 9.438 2,514,375 9.3903 0.00%
2012-06-19 0 13.04 12.98 13.00 12.86 13.18 682,800 8,851,322 12.963 9.424 9.381 9.395 9.294 9.525 944,787 9.3686 0.00%
2012-06-18 0 13.04 13.02 13.12 12.98 13.38 1,483,800 19,439,042 13.101 9.424 9.410 9.482 9.381 9.670 2,053,127 9.4680 0.46%
2012-06-15 0 12.98 12.90 13.02 12.70 13.06 1,455,800 18,831,376 12.935 9.381 9.323 9.410 9.178 9.438 2,014,384 9.3485 2.37%
2012-06-14 0 12.68 12.64 12.68 12.58 12.86 1,654,400 21,065,140 12.733 9.164 9.135 9.164 9.092 9.294 2,289,186 9.2020 -0.47%
2012-06-13 0 12.74 12.72 12.74 12.42 12.90 2,801,128 35,651,925 12.728 9.207 9.193 9.207 8.976 9.323 3,875,908 9.1983 1.43%
2012-06-12 0 12.56 12.60 12.62 12.28 12.62 1,293,352 16,233,472 12.551 9.077 9.106 9.121 8.875 9.121 1,789,605 9.0710 -0.48%
2012-06-11 0 12.62 12.60 12.64 12.34 12.76 1,383,757 17,475,293 12.629 9.121 9.106 9.135 8.918 9.222 1,914,698 9.1269 2.77%
2012-06-08 0 12.28 12.20 12.28 12.04 12.52 2,780,200 33,838,912 12.171 8.875 8.817 8.875 8.701 9.048 3,846,950 8.7963 0.00%
2012-06-07 0 12.28 12.16 12.28 12.02 12.30 2,654,200 32,221,476 12.140 8.875 8.788 8.875 8.687 8.889 3,672,605 8.7735 3.37%
2012-06-06 0 11.88 11.84 11.86 11.74 12.02 1,879,600 22,312,384 11.871 8.586 8.557 8.571 8.485 8.687 2,600,794 8.5791 0.85%
2012-06-05 0 11.78 11.70 11.78 11.70 12.04 1,359,164 16,122,378 11.862 8.513 8.456 8.513 8.456 8.701 1,880,669 8.5727 0.17%
2012-06-04 0 11.76 11.74 11.78 11.70 12.70 5,103,964 61,175,748 11.986 8.499 8.485 8.513 8.456 9.178 7,062,332 8.6623 -9.40%
2012-06-01 0 12.98 12.96 13.00 12.76 13.12 2,634,492 34,181,859 12.975 9.381 9.366 9.395 9.222 9.482 3,645,335 9.3769 0.31%
2012-05-31 0 12.94 12.90 12.98 12.80 13.02 9,470,262 122,731,278 12.960 9.352 9.323 9.381 9.251 9.410 13,103,959 9.3660 -1.07%
2012-05-30 0 13.08 13.06 13.10 12.96 13.24 4,985,900 65,263,151 13.090 9.453 9.438 9.467 9.366 9.569 6,898,967 9.4598 -0.91%
2012-05-29 0 13.20 13.16 13.18 12.98 13.26 4,649,800 61,187,172 13.159 9.540 9.511 9.525 9.381 9.583 6,433,907 9.5101 1.23%
2012-05-28 0 13.04 13.04 13.06 13.00 13.14 1,706,400 22,323,676 13.082 9.424 9.424 9.438 9.395 9.496 2,361,138 9.4546 -1.06%
2012-05-25 0 13.18 13.12 13.16 12.80 13.50 1,664,284 21,845,611 13.126 9.525 9.482 9.511 9.251 9.756 2,302,862 9.4863 -2.37%
2012-05-24 0 13.50 13.44 13.50 13.22 13.76 1,539,555 20,751,727 13.479 9.756 9.713 9.756 9.554 9.944 2,130,275 9.7413 -2.17%
2012-05-23 0 13.80 13.74 13.88 13.70 14.08 1,293,000 18,059,930 13.967 9.973 9.930 10.03 9.901 10.18 1,789,118 10.094 -3.23%
2012-05-22 0 14.26 14.18 14.26 14.00 14.36 720,600 10,199,154 14.154 10.31 10.25 10.31 10.12 10.38 997,091 10.229 2.00%
2012-05-21 0 13.98 13.96 13.98 13.90 14.20 942,200 13,233,188 14.045 10.10 10.09 10.10 10.05 10.26 1,303,718 10.150 -0.71%
2012-05-18 0 14.08 14.02 14.10 13.98 14.44 1,064,000 15,014,837 14.112 10.18 10.13 10.19 10.10 10.44 1,472,252 10.199 -2.90%
2012-05-17 0 14.50 14.42 14.50 14.22 14.84 1,173,600 17,056,583 14.534 10.48 10.42 10.48 10.28 10.72 1,623,905 10.503 -1.36%
2012-05-16 0 14.70 14.68 14.70 14.56 15.12 3,718,600 54,943,348 14.775 10.62 10.61 10.62 10.52 10.93 5,145,410 10.678 0.96%
2012-05-15 0 14.56 14.54 14.58 14.02 14.58 1,183,568 17,081,773 14.432 10.52 10.51 10.54 10.13 10.54 1,637,698 10.430 1.82%
2012-05-14 0 14.30 14.26 14.30 14.20 14.56 677,000 9,716,808 14.353 10.33 10.31 10.33 10.26 10.52 936,762 10.373 0.56%
2012-05-11 0 14.22 14.20 14.26 14.10 14.58 1,153,600 16,419,256 14.233 10.28 10.26 10.31 10.19 10.54 1,596,231 10.286 -0.97%
2012-05-10 0 14.36 14.34 14.36 14.10 14.60 1,425,100 20,549,950 14.420 10.38 10.36 10.38 10.19 10.55 1,971,904 10.421 -1.78%
2012-05-09 0 14.62 14.62 14.64 14.58 15.30 1,880,600 27,719,761 14.740 10.57 10.57 10.58 10.54 11.06 2,602,178 10.653 -5.43%
2012-05-08 0 15.46 15.46 15.48 15.46 15.70 812,600 12,583,336 15.485 11.17 11.17 11.19 11.17 11.35 1,124,391 11.191 -0.26%
2012-05-07 0 15.50 15.48 15.50 15.40 15.80 1,038,200 16,110,153 15.517 11.20 11.19 11.20 11.13 11.42 1,436,553 11.214 -4.08%
2012-05-04 0 16.16 16.08 16.16 15.96 16.38 1,029,646 16,600,749 16.123 11.68 11.62 11.68 11.53 11.84 1,424,717 11.652 -2.06%
2012-05-03 0 16.50 16.42 16.50 15.98 16.50 1,869,800 30,566,789 16.348 11.92 11.87 11.92 11.55 11.92 2,587,234 11.814 2.10%
2012-05-02 0 16.16 16.16 16.26 15.82 16.42 2,676,575 43,167,766 16.128 11.68 11.68 11.75 11.43 11.87 3,703,565 11.656 -0.12%
2012-04-30 0 16.18 16.10 16.22 15.90 16.26 912,400 14,721,146 16.135 11.69 11.64 11.72 11.49 11.75 1,262,484 11.660 1.38%
2012-04-27 0 15.96 15.86 15.96 15.78 15.96 1,452,600 23,044,298 15.864 11.53 11.46 11.53 11.40 11.53 2,009,956 11.465 1.53%
2012-04-26 0 15.72 15.70 15.72 15.26 15.80 950,000 14,722,634 15.498 11.36 11.35 11.36 11.03 11.42 1,314,511 11.200 2.21%
2012-04-25 0 15.38 15.28 15.36 15.26 15.74 1,700,800 26,131,946 15.365 11.12 11.04 11.10 11.03 11.38 2,353,389 11.104 -1.54%
2012-04-24 0 15.62 15.60 15.62 15.24 15.80 1,197,400 18,564,780 15.504 11.29 11.27 11.29 11.01 11.42 1,656,837 11.205 0.39%
2012-04-23 0 15.56 15.58 15.62 15.50 16.40 579,200 9,191,939 15.870 11.25 11.26 11.29 11.20 11.85 801,436 11.469 -4.31%
2012-04-20 0 16.26 16.24 16.30 16.04 16.46 419,162 6,814,322 16.257 11.75 11.74 11.78 11.59 11.90 579,993 11.749 -0.12%
2012-04-19 0 16.28 16.30 16.34 16.00 16.42 1,645,600 26,763,236 16.264 11.77 11.78 11.81 11.56 11.87 2,277,009 11.754 2.39%
2012-04-18 0 15.90 15.80 15.92 15.60 16.06 1,715,800 27,366,431 15.950 11.49 11.42 11.51 11.27 11.61 2,374,145 11.527 0.76%
2012-04-17 0 15.78 15.68 15.78 15.46 15.78 1,647,800 25,811,316 15.664 11.40 11.33 11.40 11.17 11.40 2,280,053 11.320 2.20%
2012-04-16 0 15.44 15.40 15.44 15.18 15.70 828,800 12,839,534 15.492 11.16 11.13 11.16 10.97 11.35 1,146,807 11.196 -0.52%
2012-04-13 0 15.52 15.50 15.54 15.26 15.78 1,532,916 23,718,755 15.473 11.22 11.20 11.23 11.03 11.40 2,121,089 11.182 0.65%
2012-04-12 0 15.42 15.40 15.42 14.56 15.42 1,076,800 16,291,278 15.129 11.14 11.13 11.14 10.52 11.14 1,489,963 10.934 5.62%
2012-04-11 0 14.60 14.58 14.62 14.48 15.02 659,000 9,618,820 14.596 10.55 10.54 10.57 10.46 10.85 911,855 10.549 -2.14%
2012-04-10 0 14.92 14.90 14.94 14.88 16.40 1,020,400 15,321,120 15.015 10.78 10.77 10.80 10.75 11.85 1,411,923 10.851 -1.58%
2012-04-05 0 15.16 15.12 15.22 14.98 15.26 462,000 7,002,789 15.158 10.96 10.93 11.00 10.83 11.03 639,267 10.954 -1.04%
2012-04-03 0 15.32 15.30 15.32 14.96 15.48 1,646,900 24,898,181 15.118 11.07 11.06 11.07 10.81 11.19 2,278,808 10.926 2.54%
2012-04-02 0 14.94 14.90 15.02 14.50 15.38 1,389,000 20,750,743 14.939 10.80 10.77 10.85 10.48 11.12 1,921,953 10.797 -1.58%
2012-03-30 0 15.18 15.10 15.22 14.80 15.30 1,323,200 19,940,744 15.070 10.97 10.91 11.00 10.70 11.06 1,830,906 10.891 1.20%
2012-03-29 0 15.00 15.00 15.06 14.82 15.32 2,330,200 34,820,514 14.943 10.84 10.84 10.88 10.71 11.07 3,224,287 10.799 0.40%
2012-03-28 0 14.94 14.94 14.96 14.80 15.40 2,103,400 31,435,227 14.945 10.80 10.80 10.81 10.70 11.13 2,910,465 10.801 -3.24%
2012-03-27 0 15.44 15.42 15.46 15.20 15.60 1,843,600 28,497,906 15.458 11.16 11.14 11.17 10.99 11.27 2,550,981 11.171 1.85%
2012-03-26 0 15.16 15.10 15.14 14.84 15.28 2,459,000 36,965,287 15.033 10.96 10.91 10.94 10.72 11.04 3,402,507 10.864 1.47%
2012-03-23 0 14.94 14.92 14.98 14.80 15.10 747,000 11,164,404 14.946 10.80 10.78 10.83 10.70 10.91 1,033,621 10.801 -0.53%
2012-03-22 0 15.02 15.00 15.02 14.82 15.14 779,200 11,665,604 14.971 10.85 10.84 10.85 10.71 10.94 1,078,176 10.820 0.40%
2012-03-21 0 14.96 14.94 15.00 14.90 15.28 1,644,200 24,685,018 15.013 10.81 10.80 10.84 10.77 11.04 2,275,072 10.850 -2.35%
2012-03-20 0 15.32 15.30 15.32 15.12 15.66 1,530,600 23,417,822 15.300 11.07 11.06 11.07 10.93 11.32 2,117,884 11.057 -1.03%
2012-03-19 0 15.48 15.44 15.50 15.02 16.20 2,675,200 41,422,299 15.484 11.19 11.16 11.20 10.85 11.71 3,701,662 11.190 -3.49%
2012-03-16 0 16.04 15.94 16.04 15.90 16.28 1,171,200 18,810,984 16.061 11.59 11.52 11.59 11.49 11.77 1,620,584 11.608 -0.12%
2012-03-15 0 16.06 16.02 16.14 15.98 17.00 1,576,400 25,449,241 16.144 11.61 11.58 11.66 11.55 12.29 2,181,258 11.667 -2.55%
2012-03-14 0 16.48 16.42 16.46 16.30 17.10 2,773,200 46,048,028 16.605 11.91 11.87 11.90 11.78 12.36 3,837,264 12.000 1.73%
2012-03-13 0 16.20 16.14 16.20 16.04 16.46 2,082,600 33,754,306 16.208 11.71 11.66 11.71 11.59 11.90 2,881,684 11.713 0.62%
2012-03-12 0 16.10 16.08 16.20 15.84 16.34 797,400 12,818,660 16.076 11.64 11.62 11.71 11.45 11.81 1,103,359 11.618 -0.62%
2012-03-09 0 16.20 16.18 16.20 16.10 16.68 1,403,600 23,008,170 16.392 11.71 11.69 11.71 11.64 12.05 1,942,155 11.847 -0.37%
2012-03-08 0 16.26 16.18 16.26 15.64 16.26 3,968,308 63,620,786 16.032 11.75 11.69 11.75 11.30 11.75 5,490,930 11.587 4.90%
2012-03-07 0 15.50 15.48 15.50 15.20 16.00 7,505,946 116,105,407 15.468 11.20 11.19 11.20 10.99 11.56 10,385,943 11.179 -6.51%
2012-03-06 0 16.58 16.56 16.58 16.08 17.60 3,658,802 60,279,270 16.475 11.98 11.97 11.98 11.62 12.72 5,062,668 11.907 -5.80%
2012-03-05 0 17.60 17.58 17.60 17.56 17.96 343,000 6,061,769 17.673 12.72 12.71 12.72 12.69 12.98 474,608 12.772 -1.12%
2012-03-02 0 17.80 17.78 17.80 17.54 17.82 838,292 14,863,470 17.731 12.86 12.85 12.86 12.68 12.88 1,159,941 12.814 0.68%
2012-03-01 0 17.68 17.58 17.68 17.54 18.04 832,400 14,737,852 17.705 12.78 12.71 12.78 12.68 13.04 1,151,788 12.796 -2.43%
2012-02-29 0 18.12 18.00 18.14 17.64 18.14 1,848,700 33,160,398 17.937 13.10 13.01 13.11 12.75 13.11 2,558,038 12.963 2.72%
2012-02-28 0 17.64 17.62 17.64 17.26 18.14 1,993,850 35,164,239 17.636 12.75 12.73 12.75 12.47 13.11 2,758,881 12.746 -1.01%
2012-02-27 0 17.82 17.80 17.82 17.70 18.20 1,144,600 20,558,604 17.961 12.88 12.86 12.88 12.79 13.15 1,583,778 12.981 -1.33%
2012-02-24 0 18.06 18.04 18.06 17.78 18.10 949,600 17,007,572 17.910 13.05 13.04 13.05 12.85 13.08 1,313,957 12.944 0.67%
2012-02-23 0 17.94 17.92 17.94 17.88 18.00 1,110,120 19,907,264 17.933 12.97 12.95 12.97 12.92 13.01 1,536,068 12.960 0.34%
2012-02-22 0 17.88 17.86 17.88 17.70 18.00 2,353,200 42,072,853 17.879 12.92 12.91 12.92 12.79 13.01 3,256,112 12.921 0.00%
2012-02-21 0 17.88 17.98 18.00 17.44 18.24 3,607,412 64,470,355 17.872 12.92 12.99 13.01 12.60 13.18 4,991,560 12.916 -1.97%
2012-02-20 0 18.24 18.24 18.30 17.32 18.58 8,239,600 150,021,126 18.207 13.18 13.18 13.23 12.52 13.43 11,401,097 13.158 4.71%
2012-02-17 0 17.42 17.42 17.44 16.56 17.44 4,471,500 76,649,158 17.142 12.59 12.59 12.60 11.97 12.60 6,187,194 12.388 5.83%
2012-02-16 0 16.46 16.40 16.46 15.74 16.48 3,683,450 60,047,352 16.302 11.90 11.85 11.90 11.38 11.91 5,096,773 11.781 3.52%
2012-02-15 0 15.90 15.88 15.90 15.62 16.06 1,271,000 20,193,114 15.888 11.49 11.48 11.49 11.29 11.61 1,758,677 11.482 1.66%
2012-02-14 0 15.64 15.62 15.64 15.46 16.14 1,638,988 25,928,854 15.820 11.30 11.29 11.30 11.17 11.66 2,267,860 11.433 -1.64%
2012-02-13 0 15.90 15.90 15.92 15.54 16.22 1,319,200 21,126,892 16.015 11.49 11.49 11.51 11.23 11.72 1,825,371 11.574 0.13%
2012-02-10 0 15.88 15.82 15.86 15.52 16.32 4,119,300 65,511,768 15.904 11.48 11.43 11.46 11.22 11.79 5,699,857 11.494 -0.87%
2012-02-09 0 16.02 15.94 16.06 15.40 16.56 2,762,300 44,252,558 16.020 11.58 11.52 11.61 11.13 11.97 3,822,182 11.578 2.30%
2012-02-08 0 15.66 15.68 15.70 15.04 15.72 6,622,600 102,334,176 15.452 11.32 11.33 11.35 10.87 11.36 9,163,662 11.167 4.40%
2012-02-07 0 15.00 14.92 15.00 14.74 15.04 1,434,123 21,453,653 14.959 10.84 10.78 10.84 10.65 10.87 1,984,390 10.811 0.00%
2012-02-06 0 15.00 14.98 15.00 14.86 15.20 3,466,100 52,087,466 15.028 10.84 10.83 10.84 10.74 10.99 4,796,027 10.861 0.54%
2012-02-03 0 14.92 14.86 14.90 14.60 14.94 4,313,842 63,891,030 14.811 10.78 10.74 10.77 10.55 10.80 5,969,044 10.704 1.36%
2012-02-02 0 14.72 14.70 14.72 14.44 14.72 5,245,400 76,290,774 14.544 10.64 10.62 10.64 10.44 10.64 7,258,036 10.511 2.79%
2012-02-01 0 14.32 14.30 14.32 14.28 14.48 2,351,122 33,753,301 14.356 10.35 10.33 10.35 10.32 10.46 3,253,237 10.375 0.00%
2012-01-31 0 14.32 14.26 14.40 14.14 14.60 4,987,900 71,172,745 14.269 10.35 10.31 10.41 10.22 10.55 6,901,735 10.312 -0.56%
2012-01-30 0 14.40 14.36 14.38 14.28 14.74 6,163,100 88,669,891 14.387 10.41 10.38 10.39 10.32 10.65 8,527,854 10.398 -0.28%
2012-01-27 0 14.44 14.38 14.44 14.00 14.44 5,737,400 82,422,146 14.366 10.44 10.39 10.44 10.12 10.44 7,938,814 10.382 2.70%
2012-01-26 0 14.06 14.02 14.06 13.90 14.10 4,638,645 64,864,400 13.983 10.16 10.13 10.16 10.05 10.19 6,418,472 10.106 2.18%
2012-01-20 0 13.76 13.74 13.76 13.58 13.86 5,261,400 72,247,363 13.732 9.944 9.930 9.944 9.814 10.02 7,280,175 9.9238 0.29%
2012-01-19 0 13.72 13.70 13.72 13.32 13.78 16,824,942 228,033,282 13.553 9.915 9.901 9.915 9.626 9.959 23,280,596 9.7950 4.41%
2012-01-18 0 13.14 13.12 13.14 12.90 13.28 7,471,600 97,938,835 13.108 9.496 9.482 9.496 9.323 9.597 10,338,419 9.4733 2.02%
2012-01-17 0 12.88 12.84 12.86 12.34 13.10 12,716,600 160,687,192 12.636 9.308 9.279 9.294 8.918 9.467 17,595,902 9.1321 -0.16%
2012-01-16 0 12.90 12.90 12.92 12.82 13.20 1,928,200 24,960,294 12.945 9.323 9.323 9.337 9.265 9.540 2,668,042 9.3553 -2.86%
2012-01-13 0 13.28 13.26 13.28 12.82 13.88 7,363,800 96,474,487 13.101 9.597 9.583 9.597 9.265 10.03 10,189,257 9.4683 -6.08%
2012-01-12 0 14.14 14.12 14.14 14.00 14.80 1,038,800 14,742,982 14.192 10.22 10.20 10.22 10.12 10.70 1,437,383 10.257 1.00%
2012-01-11 0 14.00 13.98 14.00 13.80 14.06 2,875,146 40,272,960 14.007 10.12 10.10 10.12 9.973 10.16 3,978,327 10.123 1.45%
2012-01-10 0 13.80 13.76 13.78 13.56 13.82 3,392,765 46,757,115 13.781 9.973 9.944 9.959 9.800 9.988 4,694,554 9.9599 2.22%
2012-01-09 0 13.50 13.50 13.52 13.36 13.86 2,870,600 38,685,354 13.476 9.756 9.756 9.771 9.655 10.02 3,972,036 9.7394 -2.17%
2012-01-06 0 13.80 13.76 13.80 13.68 14.28 1,132,600 15,682,238 13.846 9.973 9.944 9.973 9.887 10.32 1,567,173 10.007 -4.03%
2012-01-05 0 14.38 14.38 14.40 14.30 14.64 1,409,109 20,295,350 14.403 10.39 10.39 10.41 10.33 10.58 1,949,778 10.409 -0.96%
2012-01-04 0 14.52 14.48 14.64 14.48 14.90 1,289,709 18,896,788 14.652 10.49 10.46 10.58 10.46 10.77 1,784,565 10.589 -0.95%
2012-01-03 0 14.66 14.64 14.66 14.42 14.78 1,017,803 14,920,361 14.659 10.59 10.58 10.59 10.42 10.68 1,408,329 10.594 1.81%
2011-12-30 0 14.40 14.36 14.40 14.36 14.50 726,334 10,462,515 14.405 10.41 10.38 10.41 10.38 10.48 1,005,025 10.410 0.00%
2011-12-29 0 14.40 14.38 14.40 14.36 14.46 491,200 7,074,434 14.402 10.41 10.39 10.41 10.38 10.45 679,671 10.409 -1.50%
2011-12-28 0 14.62 14.52 14.62 14.38 14.80 348,800 5,075,982 14.553 10.57 10.49 10.57 10.39 10.70 482,633 10.517 -1.35%
2011-12-23 0 14.82 14.78 14.80 14.74 14.92 1,080,200 16,003,588 14.815 10.71 10.68 10.70 10.65 10.78 1,494,668 10.707 0.00%
2011-12-22 0 14.82 14.74 14.84 14.68 14.86 1,635,294 24,381,009 14.909 10.71 10.65 10.72 10.61 10.74 2,262,749 10.775 -1.07%
2011-12-21 0 14.98 14.84 14.96 14.76 15.30 2,132,776 31,881,954 14.949 10.83 10.72 10.81 10.67 11.06 2,951,112 10.803 1.49%
2011-12-20 0 14.76 14.62 14.80 14.60 14.96 334,400 4,912,834 14.691 10.67 10.57 10.70 10.55 10.81 462,708 10.618 -1.20%
2011-12-19 0 14.94 14.76 14.86 14.60 15.02 188,600 2,790,096 14.794 10.80 10.67 10.74 10.55 10.85 260,965 10.691 -0.66%
2011-12-16 0 15.04 14.96 15.10 14.80 15.26 1,746,730 26,214,319 15.008 10.87 10.81 10.91 10.70 11.03 2,416,942 10.846 0.00%
2011-12-15 0 15.04 15.00 15.04 14.90 15.66 637,730 9,624,451 15.092 10.87 10.84 10.87 10.77 11.32 882,424 10.907 -4.81%
2011-12-14 0 15.80 15.76 15.80 15.70 16.12 1,088,585 17,263,007 15.858 11.42 11.39 11.42 11.35 11.65 1,506,270 11.461 -1.25%
2011-12-13 0 16.00 15.98 16.00 15.50 16.04 926,785 14,650,056 15.807 11.56 11.55 11.56 11.20 11.59 1,282,388 11.424 1.27%
2011-12-12 0 15.80 15.80 15.82 15.64 16.02 277,600 4,396,110 15.836 11.42 11.42 11.43 11.30 11.58 384,114 11.445 0.00%
2011-12-09 0 15.80 15.74 15.86 15.58 16.00 558,000 8,798,168 15.767 11.42 11.38 11.46 11.26 11.56 772,102 11.395 -1.86%
2011-12-08 0 16.10 16.06 16.08 15.90 16.92 1,010,800 16,269,356 16.096 11.64 11.61 11.62 11.49 12.23 1,398,639 11.632 -0.49%
2011-12-07 0 16.18 16.04 16.18 15.64 16.18 1,627,600 25,974,991 15.959 11.69 11.59 11.69 11.30 11.69 2,252,103 11.534 2.93%
2011-12-06 0 15.72 15.70 15.72 15.60 16.04 1,950,800 30,797,942 15.787 11.36 11.35 11.36 11.27 11.59 2,699,313 11.410 -1.87%
2011-12-05 0 16.02 16.00 16.02 15.60 16.20 4,468,400 71,500,955 16.001 11.58 11.56 11.58 11.27 11.71 6,182,905 11.564 1.39%
2011-12-02 0 15.80 15.80 15.94 15.34 15.98 903,600 13,985,211 15.477 11.42 11.42 11.52 11.09 11.55 1,250,307 11.185 0.00%
2011-12-01 0 15.80 15.66 15.68 15.16 15.80 1,681,262 26,153,382 15.556 11.42 11.32 11.33 10.96 11.42 2,326,355 11.242 8.22%
2011-11-30 0 14.60 14.52 14.68 14.38 14.88 601,800 8,790,101 14.606 10.55 10.49 10.61 10.39 10.75 832,708 10.556 -1.48%
2011-11-29 0 14.82 14.80 14.82 14.48 15.10 3,153,600 46,402,401 14.714 10.71 10.70 10.71 10.46 10.91 4,363,622 10.634 1.09%
2011-11-28 0 14.66 14.60 14.70 14.46 14.82 832,200 12,220,056 14.684 10.59 10.55 10.62 10.45 10.71 1,151,511 10.612 1.38%
2011-11-25 0 14.46 14.50 14.52 14.18 14.56 606,600 8,759,564 14.440 10.45 10.48 10.49 10.25 10.52 839,350 10.436 0.00%
2011-11-24 0 14.46 14.44 14.48 14.10 14.70 387,800 5,610,936 14.469 10.45 10.44 10.46 10.19 10.62 536,597 10.457 1.12%
2011-11-23 0 14.30 14.28 14.30 14.10 14.78 777,400 11,113,313 14.295 10.33 10.32 10.33 10.19 10.68 1,075,685 10.331 -3.64%
2011-11-22 0 14.84 14.80 14.86 14.42 14.86 754,200 11,054,278 14.657 10.72 10.70 10.74 10.42 10.74 1,043,583 10.593 1.78%
2011-11-21 0 14.58 14.58 14.62 14.50 15.14 1,649,200 24,283,316 14.724 10.54 10.54 10.57 10.48 10.94 2,281,991 10.641 -4.58%
2011-11-18 0 15.28 15.28 15.34 15.14 15.90 2,452,400 37,866,957 15.441 11.04 11.04 11.09 10.94 11.49 3,393,375 11.159 -3.17%
2011-11-17 0 15.78 15.74 15.82 15.72 16.34 1,208,000 19,077,562 15.793 11.40 11.38 11.43 11.36 11.81 1,671,504 11.413 -2.95%
2011-11-16 0 16.26 16.22 16.24 16.20 16.78 2,345,949 38,685,722 16.490 11.75 11.72 11.74 11.71 12.13 3,246,079 11.918 -2.40%
2011-11-15 0 16.66 16.64 16.70 16.48 16.86 688,400 11,426,523 16.599 12.04 12.03 12.07 11.91 12.18 952,536 11.996 -1.42%
2011-11-14 0 16.90 16.82 16.90 16.60 17.02 944,200 15,931,216 16.873 12.21 12.16 12.21 12.00 12.30 1,306,485 12.194 2.18%
2011-11-11 0 16.54 16.52 16.54 16.48 16.90 454,800 7,563,874 16.631 11.95 11.94 11.95 11.91 12.21 629,305 12.019 -0.24%
2011-11-10 0 16.58 16.50 16.52 16.50 17.08 2,102,200 36,166,309 17.204 11.98 11.92 11.94 11.92 12.34 2,908,805 12.433 -4.82%
2011-11-09 0 17.42 17.34 17.48 17.34 18.00 1,460,800 25,677,971 17.578 12.59 12.53 12.63 12.53 13.01 2,021,302 12.704 0.81%
2011-11-08 0 17.28 17.26 17.28 17.26 18.06 1,518,700 26,671,190 17.562 12.49 12.47 12.49 12.47 13.05 2,101,418 12.692 -3.25%
2011-11-07 0 17.86 17.72 17.86 17.62 18.20 2,357,800 41,937,340 17.787 12.91 12.81 12.91 12.73 13.15 3,262,477 12.854 -3.15%
2011-11-04 0 18.44 18.42 18.46 18.00 18.48 4,387,200 78,663,121 17.930 13.33 13.31 13.34 13.01 13.36 6,070,549 12.958 6.59%
2011-11-03 0 17.30 17.30 17.34 16.06 17.86 3,925,200 67,146,328 17.106 12.50 12.50 12.53 11.61 12.91 5,431,281 12.363 4.98%
2011-11-02 0 16.48 16.30 16.42 15.92 16.50 2,788,075 45,065,341 16.164 11.91 11.78 11.87 11.51 11.92 3,857,847 11.681 -1.20%
2011-11-01 0 16.68 16.74 16.76 16.66 16.86 1,770,800 29,722,293 16.785 12.05 12.10 12.11 12.04 12.18 2,450,248 12.130 -2.11%
2011-10-31 0 17.04 16.92 17.02 16.60 17.10 1,248,546 20,972,814 16.798 12.31 12.23 12.30 12.00 12.36 1,727,607 12.140 -0.23%
2011-10-28 0 17.08 17.00 17.06 16.56 17.22 9,734,726 163,052,780 16.750 12.34 12.29 12.33 11.97 12.44 13,469,896 12.105 2.52%
2011-10-27 0 16.66 16.64 16.68 16.48 16.80 4,479,000 74,306,931 16.590 12.04 12.03 12.05 11.91 12.14 6,197,572 11.990 1.34%
2011-10-26 0 16.44 16.42 16.44 16.26 16.92 1,076,717 17,687,114 16.427 11.88 11.87 11.88 11.75 12.23 1,489,848 11.872 -2.72%
2011-10-25 0 16.90 16.88 17.00 16.80 17.12 863,799 14,634,767 16.942 12.21 12.20 12.29 12.14 12.37 1,195,235 12.244 -0.94%
2011-10-24 0 17.06 17.02 17.06 16.88 17.24 2,129,000 35,976,387 16.898 12.33 12.30 12.33 12.20 12.46 2,945,888 12.212 1.55%
2011-10-21 0 16.80 16.76 16.82 16.62 17.20 226,200 3,819,060 16.884 12.14 12.11 12.16 12.01 12.43 312,992 12.202 0.84%
2011-10-20 0 16.66 16.54 16.64 16.44 16.90 469,700 7,782,780 16.570 12.04 11.95 12.03 11.88 12.21 649,922 11.975 -1.07%
2011-10-19 0 16.84 16.82 16.84 16.48 17.18 736,600 12,346,084 16.761 12.17 12.16 12.17 11.91 12.42 1,019,230 12.113 0.60%
2011-10-18 0 16.74 16.68 16.80 16.50 17.28 1,109,390 18,749,034 16.900 12.10 12.05 12.14 11.92 12.49 1,535,058 12.214 -3.79%
2011-10-17 0 17.40 17.40 17.42 16.98 17.60 1,559,600 27,046,372 17.342 12.58 12.58 12.59 12.27 12.72 2,158,011 12.533 2.35%
2011-10-14 0 17.00 16.98 17.00 16.80 17.08 1,537,400 26,103,700 16.979 12.29 12.27 12.29 12.14 12.34 2,127,293 12.271 -0.47%
2011-10-13 0 17.08 17.02 17.26 15.80 17.30 2,279,000 38,412,574 16.855 12.34 12.30 12.47 11.42 12.50 3,153,442 12.181 8.93%
2011-10-12 0 15.68 15.66 15.70 15.48 15.80 814,400 12,763,429 15.672 11.33 11.32 11.35 11.19 11.42 1,126,882 11.326 -0.88%
2011-10-11 0 15.82 15.76 15.82 15.72 16.44 682,249 10,759,122 15.770 11.43 11.39 11.43 11.36 11.88 944,025 11.397 2.46%
2011-10-10 0 15.44 15.44 15.50 14.90 15.72 642,200 9,820,296 15.292 11.16 11.16 11.20 10.77 11.36 888,609 11.051 0.26%
2011-10-07 0 15.40 15.36 15.38 15.00 15.50 1,614,400 24,818,538 15.373 11.13 11.10 11.12 10.84 11.20 2,233,838 11.110 4.62%
2011-10-06 0 14.72 14.72 14.74 14.26 14.96 1,468,244 21,613,498 14.721 10.64 10.64 10.65 10.31 10.81 2,031,603 10.639 4.84%
2011-10-04 0 14.04 13.90 13.96 13.48 14.20 1,147,429 16,062,465 13.999 10.15 10.05 10.09 9.742 10.26 1,587,692 10.117 -0.99%
2011-10-03 0 14.18 14.14 14.22 13.70 15.00 859,200 12,201,416 14.201 10.25 10.22 10.28 9.901 10.84 1,188,871 10.263 -5.47%
2011-09-30 0 15.00 14.90 15.16 14.50 15.60 2,360,000 35,236,631 14.931 10.84 10.77 10.96 10.48 11.27 3,265,521 10.791 2.74%
2011-09-28 0 14.60 14.46 14.60 13.86 14.64 2,107,600 29,955,094 14.213 10.55 10.45 10.55 10.02 10.58 2,916,277 10.272 5.34%
2011-09-27 0 13.86 13.90 13.98 13.78 14.20 761,400 10,652,142 13.990 10.02 10.05 10.10 9.959 10.26 1,053,546 10.111 1.61%
2011-09-26 0 13.64 13.62 13.64 13.34 14.42 1,077,000 15,027,290 13.953 9.858 9.843 9.858 9.641 10.42 1,490,240 10.084 -3.12%
2011-09-23 0 14.08 14.00 14.24 13.82 14.98 1,352,200 19,062,304 14.097 10.18 10.12 10.29 9.988 10.83 1,871,033 10.188 -3.56%
2011-09-22 0 14.60 14.60 14.62 14.56 15.22 569,200 8,381,364 14.725 10.55 10.55 10.57 10.52 11.00 787,599 10.642 -6.17%
2011-09-21 0 15.56 15.52 15.56 15.42 15.90 588,200 9,208,377 15.655 11.25 11.22 11.25 11.14 11.49 813,890 11.314 -0.26%
2011-09-20 0 15.60 15.52 15.64 15.36 15.96 508,200 7,918,592 15.582 11.27 11.22 11.30 11.10 11.53 703,194 11.261 0.91%
2011-09-19 0 15.46 15.54 15.56 15.44 15.70 338,147 5,240,738 15.498 11.17 11.23 11.25 11.16 11.35 467,892 11.201 -2.89%
2011-09-16 0 15.92 15.86 15.92 15.40 16.08 698,074 11,065,004 15.851 11.51 11.46 11.51 11.13 11.62 965,922 11.455 3.65%
2011-09-15 0 15.36 15.40 15.42 15.06 15.88 3,626,001 55,541,323 15.318 11.10 11.13 11.14 10.88 11.48 5,017,281 11.070 -2.04%
2011-09-14 0 15.68 15.68 15.70 15.48 16.54 2,870,800 45,377,039 15.806 11.33 11.33 11.35 11.19 11.95 3,972,313 11.423 -6.78%
2011-09-12 0 16.82 16.72 16.86 16.62 17.00 1,071,000 17,970,784 16.779 12.16 12.08 12.18 12.01 12.29 1,481,938 12.127 -1.98%
2011-09-09 0 17.16 17.16 17.26 17.00 17.38 1,361,000 23,421,604 17.209 12.40 12.40 12.47 12.29 12.56 1,883,210 12.437 1.06%
2011-09-08 0 16.98 16.90 17.04 16.94 17.20 1,742,200 29,587,309 16.983 12.27 12.21 12.31 12.24 12.43 2,410,674 12.273 0.59%
2011-09-07 0 16.88 16.88 16.90 16.86 17.14 1,256,561 21,272,074 16.929 12.20 12.20 12.21 12.18 12.39 1,738,698 12.234 0.72%
2011-09-06 0 16.76 16.68 16.70 16.50 17.00 2,079,600 34,646,680 16.660 12.11 12.05 12.07 11.92 12.29 2,877,533 12.040 -1.87%
2011-09-05 0 17.08 17.00 17.12 16.82 17.30 580,800 9,907,823 17.059 12.34 12.29 12.37 12.16 12.50 803,650 12.329 0.12%
2011-09-02 0 17.06 17.02 17.06 17.02 17.36 1,644,800 28,125,581 17.100 12.33 12.30 12.33 12.30 12.55 2,275,902 12.358 -1.73%
2011-09-01 0 17.36 17.38 17.42 17.34 18.00 1,189,284 20,986,563 17.646 12.55 12.56 12.59 12.53 13.01 1,645,607 12.753 -0.57%
2011-08-31 0 17.46 17.46 17.48 17.00 17.48 1,288,135 22,243,065 17.268 12.62 12.62 12.63 12.29 12.63 1,782,387 12.479 2.11%
2011-08-30 0 17.10 17.08 17.10 17.06 17.66 559,000 9,623,056 17.215 12.36 12.34 12.36 12.33 12.76 773,486 12.441 1.66%
2011-08-29 0 16.82 16.82 16.86 16.70 18.30 1,247,200 21,284,018 17.065 12.16 12.16 12.18 12.07 13.23 1,725,745 12.333 -3.78%
2011-08-26 0 17.48 17.46 17.50 17.12 18.30 1,864,400 33,099,146 17.753 12.63 12.62 12.65 12.37 13.23 2,579,762 12.830 -3.43%
2011-08-25 0 18.10 18.08 18.10 17.12 18.46 5,188,200 93,510,224 18.024 13.08 13.07 13.08 12.37 13.34 7,178,889 13.026 4.26%
2011-08-24 0 17.36 17.30 17.36 17.18 17.62 2,948,600 51,267,136 17.387 12.55 12.50 12.55 12.42 12.73 4,079,964 12.566 0.70%
2011-08-23 0 17.24 17.20 17.32 16.28 17.34 1,850,284 31,041,121 16.776 12.46 12.43 12.52 11.77 12.53 2,560,230 12.124 4.23%
2011-08-22 0 16.54 16.52 16.54 16.30 17.50 1,455,200 24,054,594 16.530 11.95 11.94 11.95 11.78 12.65 2,013,554 11.946 -0.72%
2011-08-19 0 16.66 16.62 16.72 16.40 16.84 1,451,400 24,293,446 16.738 12.04 12.01 12.08 11.85 12.17 2,008,296 12.097 -4.80%
2011-08-18 0 17.50 17.40 17.56 17.10 17.70 4,165,775 71,862,906 17.251 12.65 12.58 12.69 12.36 12.79 5,764,164 12.467 2.70%
2011-08-17 0 17.04 17.04 17.06 16.62 17.30 2,674,000 45,612,900 17.058 12.31 12.31 12.33 12.01 12.50 3,700,002 12.328 2.53%
2011-08-16 0 16.62 16.60 16.66 16.30 16.74 1,706,600 28,347,886 16.611 12.01 12.00 12.04 11.78 12.10 2,361,415 12.005 2.59%
2011-08-15 0 16.20 16.10 16.20 15.50 16.32 2,342,800 37,523,615 16.017 11.71 11.64 11.71 11.20 11.79 3,241,722 11.575 5.47%
2011-08-12 0 15.36 15.36 15.38 15.34 16.16 1,636,000 25,577,304 15.634 11.10 11.10 11.12 11.09 11.68 2,263,726 11.299 -1.92%
2011-08-11 0 15.66 15.66 15.68 15.50 15.84 1,299,800 20,442,578 15.727 11.32 11.32 11.33 11.20 11.45 1,798,527 11.366 -2.00%
2011-08-10 0 15.98 15.90 16.00 15.84 16.90 1,764,230 28,199,603 15.984 11.55 11.49 11.56 11.45 12.21 2,441,157 11.552 3.90%
2011-08-09 0 15.38 15.38 15.40 14.98 16.00 1,091,700 16,889,070 15.470 11.12 11.12 11.13 10.83 11.56 1,510,580 11.181 -4.83%
2011-08-08 0 16.16 16.20 16.26 15.90 16.90 3,877,800 63,532,746 16.384 11.68 11.71 11.75 11.49 12.21 5,365,694 11.841 -5.50%
2011-08-05 0 17.10 17.02 17.10 16.82 17.20 2,184,400 37,135,054 17.000 12.36 12.30 12.36 12.16 12.43 3,022,544 12.286 -3.82%
2011-08-04 0 17.78 17.74 17.82 17.66 18.00 2,253,400 40,117,770 17.803 12.85 12.82 12.88 12.76 13.01 3,118,019 12.866 -0.56%
2011-08-03 0 17.88 17.82 17.90 17.32 18.00 1,802,200 32,071,582 17.796 12.92 12.88 12.94 12.52 13.01 2,493,696 12.861 -0.56%
2011-08-02 0 17.98 17.96 17.98 17.90 18.00 1,746,400 31,409,626 17.985 12.99 12.98 12.99 12.94 13.01 2,416,486 12.998 -0.11%
2011-08-01 0 18.00 17.98 18.00 17.92 18.26 2,518,600 45,319,630 17.994 13.01 12.99 13.01 12.95 13.20 3,484,975 13.004 0.33%
2011-07-29 0 17.94 17.94 17.96 17.88 18.00 1,597,200 28,693,330 17.965 12.97 12.97 12.98 12.92 13.01 2,210,038 12.983 -0.22%
2011-07-28 0 17.98 17.96 17.98 17.82 18.52 3,814,200 68,703,942 18.013 12.99 12.98 12.99 12.88 13.38 5,277,691 13.018 -2.92%
2011-07-27 0 18.52 18.52 18.58 18.40 18.72 1,533,800 28,541,660 18.608 13.38 13.38 13.43 13.30 13.53 2,122,312 13.448 -2.32%
2011-07-26 0 18.96 18.90 18.98 18.72 19.00 534,096 10,070,224 18.855 13.70 13.66 13.72 13.53 13.73 739,026 13.626 0.00%
2011-07-25 0 18.96 18.94 18.98 18.86 19.08 1,106,512 20,989,933 18.969 13.70 13.69 13.72 13.63 13.79 1,531,076 13.709 -1.56%
2011-07-22 0 19.26 19.22 19.26 18.50 19.28 1,866,895 35,221,864 18.867 13.92 13.89 13.92 13.37 13.93 2,583,214 13.635 4.56%
2011-07-21 0 18.42 18.40 18.42 18.12 18.54 1,174,900 21,523,072 18.319 13.31 13.30 13.31 13.10 13.40 1,625,704 13.239 0.66%
2011-07-20 0 18.30 18.26 18.30 18.12 18.58 1,388,650 25,363,418 18.265 13.23 13.20 13.23 13.10 13.43 1,921,469 13.200 -1.40%
2011-07-19 0 18.56 18.56 18.58 18.26 18.64 717,800 13,248,692 18.457 13.41 13.41 13.43 13.20 13.47 993,217 13.339 0.00%
2011-07-18 0 18.56 18.56 18.64 18.50 18.74 1,707,485 31,718,813 18.576 13.41 13.41 13.47 13.37 13.54 2,362,639 13.425 0.00%
2011-07-15 0 18.56 18.52 18.56 18.50 18.90 2,015,200 37,395,940 18.557 13.41 13.38 13.41 13.37 13.66 2,788,423 13.411 -1.80%
2011-07-14 0 18.90 18.80 18.92 18.48 18.92 1,855,600 34,588,472 18.640 13.66 13.59 13.67 13.36 13.67 2,567,585 13.471 3.28%
2011-07-13 0 18.30 18.24 18.36 18.10 18.46 1,675,400 30,569,112 18.246 13.23 13.18 13.27 13.08 13.34 2,318,243 13.186 1.67%
2011-07-12 0 18.00 18.00 18.02 17.86 18.56 1,293,000 23,311,532 18.029 13.01 13.01 13.02 12.91 13.41 1,789,118 13.030 -4.15%
2011-07-11 0 18.78 18.72 18.76 18.66 19.40 2,162,000 40,859,893 18.899 13.57 13.53 13.56 13.49 14.02 2,991,550 13.658 -3.40%
2011-07-08 0 19.44 19.48 19.52 19.22 19.90 2,095,400 40,980,960 19.558 14.05 14.08 14.11 13.89 14.38 2,899,395 14.134 -0.31%
2011-07-07 0 19.50 19.48 19.50 19.34 19.90 2,201,600 43,414,830 19.720 14.09 14.08 14.09 13.98 14.38 3,046,344 14.251 1.46%
2011-07-06 0 19.22 19.22 19.24 19.06 19.40 2,404,008 46,269,070 19.247 13.89 13.89 13.90 13.77 14.02 3,326,415 13.910 -0.62%
2011-07-05 0 19.34 19.36 19.40 18.74 19.40 3,289,800 63,008,558 19.153 13.98 13.99 14.02 13.54 14.02 4,552,081 13.842 3.53%
2011-07-04 0 18.68 18.70 18.72 17.76 18.90 3,373,340 62,452,960 18.514 13.50 13.51 13.53 12.84 13.66 4,667,675 13.380 6.26%
2011-06-30 0 17.58 17.50 17.66 17.50 17.80 1,235,993 21,841,857 17.672 12.71 12.65 12.76 12.65 12.86 1,710,238 12.771 1.27%
2011-06-29 0 17.36 17.30 17.36 17.26 17.54 1,061,310 18,442,461 17.377 12.55 12.50 12.55 12.47 12.68 1,468,530 12.558 0.35%
2011-06-28 0 17.30 17.26 17.30 17.06 17.30 1,260,800 21,653,996 17.175 12.50 12.47 12.50 12.33 12.50 1,744,563 12.412 1.41%
2011-06-27 0 17.06 17.04 17.10 17.00 17.46 1,588,200 27,220,800 17.139 12.33 12.31 12.36 12.29 12.62 2,197,585 12.387 -2.07%
2011-06-24 0 17.42 17.38 17.44 16.66 17.58 2,449,400 42,354,142 17.292 12.59 12.56 12.60 12.04 12.71 3,389,224 12.497 3.32%
2011-06-23 0 16.86 16.86 16.90 16.70 17.36 4,195,397 70,700,331 16.852 12.18 12.18 12.21 12.07 12.55 5,805,152 12.179 -2.88%
2011-06-22 0 17.36 17.34 17.36 17.30 18.10 3,149,967 54,981,791 17.455 12.55 12.53 12.55 12.50 13.08 4,358,595 12.615 -2.14%
2011-06-21 0 17.74 17.70 17.72 17.32 18.64 6,321,900 111,856,330 17.693 12.82 12.79 12.81 12.52 13.47 8,747,584 12.787 -4.73%
2011-06-20 0 18.62 18.60 18.62 18.60 18.90 1,944,578 36,254,098 18.644 13.46 13.44 13.46 13.44 13.66 2,690,704 13.474 -1.48%
2011-06-17 0 18.90 18.86 18.94 18.60 18.94 2,785,600 52,278,097 18.767 13.66 13.63 13.69 13.44 13.69 3,854,422 13.563 1.07%
2011-06-16 0 18.70 18.64 18.72 18.60 18.90 2,250,159 42,219,323 18.763 13.51 13.47 13.53 13.44 13.66 3,113,535 13.560 -1.58%
2011-06-15 0 19.00 18.92 18.96 18.30 19.08 5,169,056 97,154,652 18.795 13.73 13.67 13.70 13.23 13.79 7,152,399 13.584 3.71%
2011-06-14 0 18.32 18.26 18.32 17.52 18.36 1,441,235 26,016,666 18.052 13.24 13.20 13.24 12.66 13.27 1,994,230 13.046 2.92%
2011-06-13 0 17.80 17.78 17.84 17.42 17.88 1,046,400 18,447,416 17.629 12.86 12.85 12.89 12.59 12.92 1,447,899 12.741 0.68%
2011-06-10 0 17.68 17.60 17.66 17.28 18.14 3,222,344 56,337,322 17.483 12.78 12.72 12.76 12.49 13.11 4,458,743 12.635 -2.64%
2011-06-09 0 18.16 18.14 18.16 17.98 18.30 1,328,595 23,995,626 18.061 13.12 13.11 13.12 12.99 13.23 1,838,371 13.053 -0.22%
2011-06-08 0 18.20 18.16 18.20 18.02 19.00 2,179,906 39,953,900 18.328 13.15 13.12 13.15 13.02 13.73 3,016,326 13.246 -3.19%
2011-06-07 0 18.80 18.78 18.80 18.42 19.20 1,186,164 22,378,822 18.867 13.59 13.57 13.59 13.31 13.88 1,641,290 13.635 1.08%
2011-06-03 0 18.60 18.54 18.60 18.54 18.80 968,683 18,064,247 18.648 13.44 13.40 13.44 13.40 13.59 1,340,362 13.477 -0.21%
2011-06-02 0 18.64 18.72 18.74 18.62 18.98 1,974,173 36,938,640 18.711 13.47 13.53 13.54 13.46 13.72 2,731,654 13.522 -3.02%
2011-06-01 0 19.22 19.18 19.26 18.96 19.26 2,453,548 46,668,938 19.021 13.89 13.86 13.92 13.70 13.92 3,394,963 13.747 1.91%
2011-05-31 0 18.86 18.82 18.98 18.68 19.14 2,486,000 46,840,892 18.842 13.63 13.60 13.72 13.50 13.83 3,439,867 13.617 -0.74%
2011-05-30 0 19.00 18.98 19.00 18.34 19.06 1,615,000 30,517,376 18.896 13.73 13.72 13.73 13.25 13.77 2,234,668 13.656 1.60%
2011-05-27 0 18.70 18.70 18.78 18.60 19.70 4,785,800 90,597,942 18.931 13.51 13.51 13.57 13.44 14.24 6,622,090 13.681 -4.98%
2011-05-26 0 19.68 19.56 19.58 19.56 20.10 1,374,800 27,218,188 19.798 14.22 14.14 14.15 14.14 14.53 1,902,305 14.308 -0.20%
2011-05-25 0 19.72 19.70 19.72 19.68 19.90 1,160,578 22,935,837 19.762 14.25 14.24 14.25 14.22 14.38 1,605,887 14.282 -2.38%
2011-05-24 0 20.20 20.10 20.20 19.70 20.25 882,763 17,595,028 19.932 14.60 14.53 14.60 14.24 14.63 1,221,475 14.405 2.12%
2011-05-23 0 19.78 19.78 19.80 19.66 20.60 5,402,885 107,792,388 19.951 14.30 14.30 14.31 14.21 14.89 7,475,948 14.419 -4.44%
2011-05-20 0 20.70 20.70 20.75 20.65 20.85 3,235,569 67,642,631 20.906 14.96 14.96 15.00 14.92 15.07 4,477,042 15.109 -1.19%
2011-05-19 0 20.95 20.90 20.95 20.95 21.25 1,303,400 27,450,120 21.060 15.14 15.10 15.14 15.14 15.36 1,803,509 15.220 -0.48%
2011-05-18 0 21.05 21.00 21.05 20.50 21.15 2,634,616 55,212,411 20.957 15.21 15.18 15.21 14.82 15.29 3,645,506 15.145 2.18%
2011-05-17 0 20.60 20.60 20.65 20.50 20.80 1,816,447 37,452,041 20.618 14.89 14.89 14.92 14.82 15.03 2,513,409 14.901 -0.24%
2011-05-16 0 20.65 20.65 20.85 20.60 21.15 1,217,139 25,311,388 20.796 14.92 14.92 15.07 14.89 15.29 1,684,150 15.029 -2.36%
2011-05-13 0 21.15 21.15 21.20 20.85 21.35 3,135,200 66,082,100 21.077 15.29 15.29 15.32 15.07 15.43 4,338,162 15.233 0.71%
2011-05-12 0 21.00 20.95 21.05 20.95 21.60 2,135,420 45,068,583 21.105 15.18 15.14 15.21 15.14 15.61 2,954,771 15.253 -4.11%
2011-05-11 0 21.90 21.70 21.85 21.50 22.00 1,319,791 28,746,438 21.781 15.83 15.68 15.79 15.54 15.90 1,826,189 15.741 -0.45%
2011-05-09 0 22.00 22.00 22.05 21.35 22.00 1,810,000 39,453,902 21.798 15.90 15.90 15.94 15.43 15.90 2,504,489 15.753 0.92%
2011-05-06 0 21.80 21.60 21.80 21.20 21.85 3,043,460 65,795,547 21.619 15.75 15.61 15.75 15.32 15.79 4,211,222 15.624 1.63%
2011-05-05 0 21.45 21.30 21.45 20.55 21.45 1,916,679 40,701,923 21.236 15.50 15.39 15.50 14.85 15.50 2,652,100 15.347 3.87%
2011-05-04 0 20.65 20.50 20.65 20.50 21.70 3,730,711 77,379,211 20.741 14.92 14.82 14.92 14.82 15.68 5,162,168 14.990 -3.28%
2011-05-03 0 21.35 21.20 21.35 21.10 21.60 872,041 18,615,032 21.347 15.43 15.32 15.43 15.25 15.61 1,206,639 15.427 0.00%
2011-04-29 0 21.35 21.20 21.25 20.70 21.50 2,087,145 44,261,146 21.207 15.43 15.32 15.36 14.96 15.54 2,887,973 15.326 1.67%
2011-04-28 0 21.00 20.95 21.00 20.90 21.65 1,717,516 36,286,111 21.127 15.18 15.14 15.18 15.10 15.65 2,376,519 15.269 -1.64%
2011-04-27 0 21.35 21.35 21.40 21.20 21.70 1,544,635 33,112,154 21.437 15.43 15.43 15.47 15.32 15.68 2,137,304 15.492 0.71%
2011-04-26 0 21.20 21.20 21.25 21.10 21.95 2,315,514 49,275,784 21.281 15.32 15.32 15.36 15.25 15.86 3,203,966 15.380 -2.30%
2011-04-21 0 21.70 21.65 21.80 21.50 22.15 4,691,200 102,228,561 21.792 15.68 15.65 15.75 15.54 16.01 6,491,192 15.749 -0.69%
2011-04-20 0 21.85 21.75 21.85 21.65 21.90 2,569,729 55,965,777 21.779 15.79 15.72 15.79 15.65 15.83 3,555,722 15.740 1.39%
2011-04-19 0 21.55 21.55 21.60 21.50 22.00 3,767,951 81,403,445 21.604 15.57 15.57 15.61 15.54 15.90 5,213,697 15.613 -1.60%
2011-04-18 0 21.90 21.85 21.90 21.85 22.30 2,692,582 59,276,406 22.015 15.83 15.79 15.83 15.79 16.12 3,725,714 15.910 -1.79%
2011-04-15 0 22.30 22.20 22.40 21.95 22.50 2,119,200 47,139,345 22.244 16.12 16.04 16.19 15.86 16.26 2,932,327 16.076 0.22%
2011-04-14 0 22.25 22.20 22.25 22.10 22.45 874,867 19,482,363 22.269 16.08 16.04 16.08 15.97 16.22 1,210,550 16.094 -1.11%
2011-04-13 0 22.50 22.45 22.55 21.80 22.60 2,771,600 61,564,900 22.213 16.26 16.22 16.30 15.75 16.33 3,835,050 16.053 2.51%
2011-04-12 0 21.95 21.95 22.00 21.90 22.40 3,022,071 66,587,490 22.034 15.86 15.86 15.90 15.83 16.19 4,181,626 15.924 -2.44%
2011-04-11 0 22.50 22.45 22.50 22.25 23.15 2,645,961 59,554,157 22.508 16.26 16.22 16.26 16.08 16.73 3,661,204 16.266 -1.96%
2011-04-08 0 22.95 22.90 22.95 22.70 23.40 3,121,050 71,528,441 22.918 16.59 16.55 16.59 16.41 16.91 4,318,583 16.563 -1.71%
2011-04-07 0 23.35 23.30 23.35 23.20 24.00 4,633,800 109,777,064 23.691 16.88 16.84 16.88 16.77 17.34 6,411,768 17.121 -2.51%
2011-04-06 0 23.95 23.90 23.95 22.90 24.00 6,297,156 149,457,808 23.734 17.31 17.27 17.31 16.55 17.34 8,713,346 17.153 2.35%
2011-04-04 0 23.40 23.35 23.40 22.85 23.80 7,519,781 176,697,968 23.498 16.91 16.88 16.91 16.51 17.20 10,405,087 16.982 2.63%
2011-04-01 0 22.80 22.75 22.80 22.55 23.00 2,286,049 51,944,283 22.722 16.48 16.44 16.48 16.30 16.62 3,163,196 16.421 -0.65%
2011-03-31 0 22.95 22.85 23.00 22.70 23.15 4,003,414 91,767,089 22.922 16.59 16.51 16.62 16.41 16.73 5,539,506 16.566 0.00%
2011-03-30 0 22.95 22.90 22.95 22.40 22.95 1,534,300 34,765,974 22.659 16.59 16.55 16.59 16.19 16.59 2,123,004 16.376 2.00%
2011-03-29 0 22.50 22.55 22.60 22.05 22.60 2,194,430 48,965,980 22.314 16.26 16.30 16.33 15.94 16.33 3,036,423 16.126 -0.44%
2011-03-28 0 22.60 22.45 22.60 22.10 22.80 2,097,600 47,042,685 22.427 16.33 16.22 16.33 15.97 16.48 2,902,440 16.208 0.00%
2011-03-25 0 22.60 22.40 22.60 22.25 23.20 2,505,349 56,501,363 22.552 16.33 16.19 16.33 16.08 16.77 3,466,640 16.299 -1.95%
2011-03-24 0 23.05 22.90 23.05 22.65 23.20 3,001,430 68,991,244 22.986 16.66 16.55 16.66 16.37 16.77 4,153,065 16.612 0.22%
2011-03-23 0 23.00 22.95 23.00 22.60 23.20 2,865,571 65,851,608 22.980 16.62 16.59 16.62 16.33 16.77 3,965,078 16.608 -1.08%
2011-03-22 0 23.25 23.10 23.20 21.50 23.35 6,797,000 153,521,569 22.587 16.80 16.69 16.77 15.54 16.88 9,404,978 16.323 9.67%
2011-03-21 0 21.20 21.10 21.20 20.90 21.70 1,584,200 33,655,610 21.245 15.32 15.25 15.32 15.10 15.68 2,192,050 15.353 0.71%
2011-03-18 0 21.05 21.05 21.10 21.00 21.70 2,835,170 60,541,101 21.354 15.21 15.21 15.25 15.18 15.68 3,923,012 15.432 -3.00%
2011-03-17 0 21.70 21.70 21.75 21.30 21.90 4,837,236 104,761,115 21.657 15.68 15.68 15.72 15.39 15.83 6,693,262 15.652 -2.47%
2011-03-16 0 22.25 22.20 22.40 21.20 22.45 4,545,545 98,804,369 21.737 16.08 16.04 16.19 15.32 16.22 6,289,650 15.709 1.83%
2011-03-15 0 21.85 21.70 21.95 20.10 22.00 13,004,880 272,995,746 20.992 15.79 15.68 15.86 14.53 15.90 17,994,794 15.171 0.92%
2011-03-14 0 21.65 21.55 21.65 21.10 22.15 6,290,474 135,809,124 21.590 15.65 15.57 15.65 15.25 16.01 8,704,100 15.603 -1.37%
2011-03-11 0 21.95 21.95 22.00 21.80 22.50 2,401,737 53,097,463 22.108 15.86 15.86 15.90 15.75 16.26 3,323,273 15.977 -1.57%
2011-03-10 0 22.30 22.25 22.30 21.50 22.70 6,026,423 134,130,512 22.257 16.12 16.08 16.12 15.54 16.41 8,338,734 16.085 3.48%
2011-03-09 0 21.55 21.55 21.60 21.55 22.40 4,044,110 87,938,241 21.745 15.57 15.57 15.61 15.57 16.19 5,595,817 15.715 -0.69%
2011-03-08 0 21.70 21.65 21.70 21.65 22.05 1,634,200 35,663,040 21.823 15.68 15.65 15.68 15.65 15.94 2,261,235 15.771 0.00%
2011-03-07 0 21.70 21.55 21.75 21.50 22.30 1,225,100 26,695,280 21.790 15.68 15.57 15.72 15.54 16.12 1,695,165 15.748 -1.36%
2011-03-04 0 22.00 21.95 22.00 21.80 22.20 2,355,800 51,943,205 22.049 15.90 15.86 15.90 15.75 16.04 3,259,710 15.935 2.33%
2011-03-03 0 21.50 21.50 21.55 20.70 21.65 2,317,400 49,655,198 21.427 15.54 15.54 15.57 14.96 15.65 3,206,576 15.485 2.87%
2011-03-02 0 20.90 20.75 20.95 20.40 20.95 2,714,641 56,262,651 20.726 15.10 15.00 15.14 14.74 15.14 3,756,236 14.978 0.00%
2011-03-01 0 20.90 20.90 20.95 20.80 21.40 2,803,510 58,860,660 20.995 15.10 15.10 15.14 15.03 15.47 3,879,204 15.173 -1.65%
2011-02-28 0 21.25 21.25 21.30 20.85 21.40 3,209,756 68,127,266 21.225 15.36 15.36 15.39 15.07 15.47 4,441,325 15.339 1.19%
2011-02-25 0 21.00 20.95 21.15 20.80 21.35 6,095,957 128,050,968 21.006 15.18 15.14 15.29 15.03 15.43 8,434,948 15.181 -0.71%
2011-02-24 0 21.15 21.10 21.25 21.00 21.95 2,172,381 46,527,057 21.418 15.29 15.25 15.36 15.18 15.86 3,005,914 15.479 -2.98%
2011-02-23 0 21.80 21.80 21.85 21.80 22.20 1,317,460 28,860,201 21.906 15.75 15.75 15.79 15.75 16.04 1,822,963 15.831 -1.58%
2011-02-22 0 22.15 22.10 22.15 22.00 23.00 1,197,400 26,705,606 22.303 16.01 15.97 16.01 15.90 16.62 1,656,837 16.118 -4.11%
2011-02-21 0 23.10 22.90 23.10 22.80 23.40 2,551,013 59,045,741 23.146 16.69 16.55 16.69 16.48 16.91 3,529,825 16.728 0.22%
2011-02-18 0 23.05 23.00 23.10 22.75 23.60 9,355,969 213,965,758 22.869 16.66 16.62 16.69 16.44 17.06 12,945,812 16.528 1.54%
2011-02-17 0 22.70 22.65 22.70 22.60 22.85 1,923,896 43,768,541 22.750 16.41 16.37 16.41 16.33 16.51 2,662,086 16.441 0.67%
2011-02-16 0 22.55 22.55 22.60 22.50 22.85 999,895 22,617,775 22.620 16.30 16.30 16.33 16.26 16.51 1,383,550 16.348 -0.44%
2011-02-15 0 22.65 22.60 22.70 22.55 23.15 1,223,891 27,879,475 22.779 16.37 16.33 16.41 16.30 16.73 1,693,492 16.463 -1.52%
2011-02-14 0 23.00 23.05 23.10 22.45 23.10 856,401 19,520,419 22.794 16.62 16.66 16.69 16.22 16.69 1,184,998 16.473 2.45%
2011-02-11 0 22.45 22.40 22.45 22.00 22.45 1,833,806 40,731,459 22.211 16.22 16.19 16.22 15.90 16.22 2,537,429 16.052 0.22%
2011-02-10 0 22.40 22.30 22.40 22.30 23.45 6,629,800 150,943,480 22.767 16.19 16.12 16.19 16.12 16.95 9,173,624 16.454 -4.48%
2011-02-09 0 23.45 23.45 23.55 23.10 23.90 8,097,370 190,693,834 23.550 16.95 16.95 17.02 16.69 17.27 11,204,294 17.020 2.85%
2011-02-08 0 22.80 22.70 22.85 22.55 22.90 3,026,700 68,971,636 22.788 16.48 16.41 16.51 16.30 16.55 4,188,031 16.469 2.24%
2011-02-07 0 22.30 22.20 22.35 22.15 22.50 2,308,283 51,588,000 22.349 16.12 16.04 16.15 16.01 16.26 3,193,961 16.152 1.36%
2011-02-02 0 22.00 22.00 22.15 21.85 22.20 731,787 16,134,490 22.048 15.90 15.90 16.01 15.79 16.04 1,012,570 15.934 0.69%
2011-02-01 0 21.85 21.85 21.90 21.50 22.00 1,076,005 23,438,179 21.783 15.79 15.79 15.83 15.54 15.90 1,488,863 15.742 0.00%
2011-01-31 0 21.85 21.80 21.90 21.20 21.95 1,565,550 33,808,051 21.595 15.79 15.75 15.83 15.32 15.86 2,166,244 15.607 0.69%
2011-01-28 0 21.70 21.65 21.85 21.55 22.10 1,413,125 30,698,138 21.724 15.68 15.65 15.79 15.57 15.97 1,955,335 15.700 -0.91%
2011-01-27 0 21.90 21.85 22.00 21.70 22.20 2,096,075 45,917,486 21.906 15.83 15.79 15.90 15.68 16.04 2,900,329 15.832 -0.90%
2011-01-26 0 22.10 22.00 22.10 21.60 22.40 1,396,800 30,590,585 21.900 15.97 15.90 15.97 15.61 16.19 1,932,746 15.828 -0.45%
2011-01-25 0 22.20 22.10 22.20 22.10 22.55 2,125,800 47,450,930 22.321 16.04 15.97 16.04 15.97 16.30 2,941,460 16.132 0.00%
2011-01-24 0 22.20 22.20 22.40 21.50 22.55 3,169,329 69,917,051 22.061 16.04 16.04 16.19 15.54 16.30 4,385,386 15.943 3.50%
2011-01-21 0 21.45 21.50 21.55 21.30 22.00 3,299,711 71,012,469 21.521 15.50 15.54 15.57 15.39 15.90 4,565,795 15.553 -2.50%
2011-01-20 0 22.00 22.00 22.05 21.80 22.75 2,884,000 63,631,430 22.064 15.90 15.90 15.94 15.75 16.44 3,990,578 15.945 -2.87%
2011-01-19 0 22.65 22.60 22.65 22.50 23.30 4,429,560 100,361,382 22.657 16.37 16.33 16.37 16.26 16.84 6,129,162 16.374 -1.52%
2011-01-18 0 23.00 23.00 23.05 22.75 23.55 3,043,900 70,226,180 23.071 16.62 16.62 16.66 16.44 17.02 4,211,831 16.674 -1.50%
2011-01-17 0 23.35 23.35 23.50 23.20 23.60 2,586,387 60,439,141 23.368 16.88 16.88 16.98 16.77 17.06 3,578,772 16.888 -0.64%
2011-01-14 0 23.50 23.50 23.60 23.10 23.60 4,734,208 110,865,686 23.418 16.98 16.98 17.06 16.69 17.06 6,550,702 16.924 1.73%
2011-01-13 0 23.10 23.10 23.15 23.00 23.95 5,231,310 122,343,832 23.387 16.69 16.69 16.73 16.62 17.31 7,238,540 16.902 -1.70%
2011-01-12 0 23.50 23.45 23.50 23.30 24.00 4,746,402 111,537,613 23.499 16.98 16.95 16.98 16.84 17.34 6,567,575 16.983 0.00%
2011-01-11 0 23.50 23.50 23.55 23.40 24.05 3,794,600 89,730,150 23.647 16.98 16.98 17.02 16.91 17.38 5,250,571 17.090 -1.88%
2011-01-10 0 23.95 23.90 24.00 23.80 24.65 2,774,435 66,602,770 24.006 17.31 17.27 17.34 17.20 17.81 3,838,973 17.349 -2.64%
2011-01-07 0 24.60 24.50 24.60 24.35 25.15 2,179,557 53,794,546 24.681 17.78 17.71 17.78 17.60 18.18 3,015,843 17.837 -1.01%
2011-01-06 0 24.85 24.80 24.85 24.75 25.15 949,074 23,615,057 24.882 17.96 17.92 17.96 17.89 18.18 1,313,229 17.982 -0.40%
2011-01-05 0 24.95 24.90 25.10 24.90 25.50 2,089,900 52,402,904 25.074 18.03 18.00 18.14 18.00 18.43 2,891,785 18.121 -2.54%
2011-01-04 0 25.60 25.60 25.65 25.00 25.65 4,165,799 104,674,156 25.127 18.50 18.50 18.54 18.07 18.54 5,764,197 18.159 2.81%
2011-01-03 0 24.90 24.80 24.90 24.00 24.90 2,525,949 62,172,331 24.613 18.00 17.92 18.00 17.34 18.00 3,495,144 17.788 4.18%
2010-12-31 0 23.90 23.85 23.90 23.85 24.55 1,661,320 40,022,992 24.091 17.27 17.24 17.27 17.24 17.74 2,298,761 17.411 -1.85%
2010-12-30 0 24.35 24.30 24.45 23.80 24.50 1,833,240 44,534,783 24.293 17.60 17.56 17.67 17.20 17.71 2,536,646 17.557 2.10%
2010-12-29 0 23.85 23.85 23.90 23.75 24.05 1,311,365 31,294,595 23.864 17.24 17.24 17.27 17.16 17.38 1,814,530 17.247 0.21%
2010-12-28 0 23.80 23.70 23.75 23.65 24.20 1,466,316 35,039,847 23.897 17.20 17.13 17.16 17.09 17.49 2,028,935 17.270 -2.46%
2010-12-24 0 24.40 24.40 24.55 24.15 24.55 286,282 6,961,698 24.318 17.63 17.63 17.74 17.45 17.74 396,127 17.574 -0.41%
2010-12-23 0 24.50 24.50 24.65 24.20 24.65 760,847 18,615,954 24.467 17.71 17.71 17.81 17.49 17.81 1,052,781 17.683 0.62%
2010-12-22 0 24.35 24.35 24.50 24.20 24.75 1,041,119 25,460,986 24.455 17.60 17.60 17.71 17.49 17.89 1,440,592 17.674 -1.62%
2010-12-21 0 24.75 24.70 24.75 24.10 24.80 962,852 23,618,383 24.530 17.89 17.85 17.89 17.42 17.92 1,332,294 17.728 2.70%
2010-12-20 0 24.10 24.00 24.15 23.85 24.50 2,709,805 65,154,894 24.044 17.42 17.34 17.45 17.24 17.71 3,749,545 17.377 -1.03%
2010-12-17 0 24.35 24.35 24.40 24.20 24.85 3,276,015 80,455,282 24.559 17.60 17.60 17.63 17.49 17.96 4,533,007 17.749 1.04%
2010-12-16 0 24.10 24.00 24.05 24.00 24.90 4,232,400 103,020,275 24.341 17.42 17.34 17.38 17.34 18.00 5,856,353 17.591 -3.21%
2010-12-15 0 24.90 24.85 24.90 24.85 25.50 2,238,586 55,864,158 24.955 18.00 17.96 18.00 17.96 18.43 3,097,521 18.035 -2.35%
2010-12-14 0 25.50 25.45 25.55 24.80 25.65 4,810,300 121,099,299 25.175 18.43 18.39 18.47 17.92 18.54 6,655,990 18.194 3.03%
2010-12-13 0 24.75 24.80 24.85 24.45 25.85 6,046,600 150,908,572 24.958 17.89 17.92 17.96 17.67 18.68 8,366,653 18.037 -3.70%
2010-12-10 0 25.70 25.50 25.70 25.35 26.05 5,520,650 142,216,915 25.761 18.57 18.43 18.57 18.32 18.83 7,638,898 18.617 -0.58%
2010-12-09 0 25.85 25.65 25.85 25.60 26.65 3,232,487 83,897,282 25.954 18.68 18.54 18.68 18.50 19.26 4,472,778 18.757 -3.18%
2010-12-08 0 26.70 26.65 26.75 26.50 27.60 1,693,300 45,477,735 26.857 19.30 19.26 19.33 19.15 19.95 2,343,012 19.410 -2.55%
2010-12-07 0 27.40 27.35 27.40 27.05 27.70 1,592,987 43,480,132 27.295 19.80 19.77 19.80 19.55 20.02 2,204,209 19.726 -2.14%
2010-12-06 0 28.00 27.75 28.00 27.20 28.35 2,799,385 77,150,556 27.560 20.24 20.05 20.24 19.66 20.49 3,873,496 19.918 1.82%
2010-12-03 0 27.50 27.40 27.50 26.50 27.70 2,154,489 58,495,220 27.150 19.87 19.80 19.87 19.15 20.02 2,981,157 19.622 4.36%
2010-12-02 0 26.35 26.30 26.50 25.90 26.60 3,927,981 102,960,717 26.212 19.04 19.01 19.15 18.72 19.22 5,435,130 18.944 1.35%
2010-12-01 0 26.00 25.90 26.00 25.60 26.00 2,098,966 54,441,970 25.938 18.79 18.72 18.79 18.50 18.79 2,904,330 18.745 0.39%
2010-11-30 0 25.90 25.85 26.00 25.85 26.65 4,268,854 111,899,363 26.213 18.72 18.68 18.79 18.68 19.26 5,906,794 18.944 -2.63%
2010-11-29 0 26.60 26.55 26.60 26.40 27.10 2,376,300 63,650,660 26.786 19.22 19.19 19.22 19.08 19.59 3,288,076 19.358 0.19%
2010-11-26 0 26.55 26.40 26.60 26.05 27.20 5,663,873 150,879,279 26.639 19.19 19.08 19.22 18.83 19.66 7,837,075 19.252 -1.48%
2010-11-25 0 26.95 26.90 26.95 26.80 27.25 3,710,100 100,026,621 26.961 19.48 19.44 19.48 19.37 19.69 5,133,649 19.485 -0.92%
2010-11-24 0 27.20 26.95 27.15 26.80 27.75 2,957,621 80,162,611 27.104 19.66 19.48 19.62 19.37 20.05 4,092,447 19.588 -1.45%
2010-11-23 0 27.60 27.50 27.70 27.50 28.15 966,800 26,840,380 27.762 19.95 19.87 20.02 19.87 20.34 1,337,757 20.064 -1.60%
2010-11-22 0 28.05 28.15 28.20 27.90 28.30 589,800 16,560,020 28.077 20.27 20.34 20.38 20.16 20.45 816,104 20.292 -0.88%
2010-11-19 0 28.30 28.15 28.25 28.10 28.70 1,121,328 31,741,181 28.307 20.45 20.34 20.42 20.31 20.74 1,551,576 20.457 -0.70%
2010-11-18 0 28.50 28.45 28.50 28.40 28.65 1,098,513 31,287,642 28.482 20.60 20.56 20.60 20.52 20.71 1,520,007 20.584 0.35%
2010-11-17 0 28.40 28.25 28.50 27.95 28.60 1,778,639 50,629,830 28.465 20.52 20.42 20.60 20.20 20.67 2,461,095 20.572 -0.35%
2010-11-16 0 28.50 28.05 28.10 27.90 28.80 2,572,600 72,975,145 28.366 20.60 20.27 20.31 20.16 20.81 3,559,695 20.500 -1.04%
2010-11-15 0 28.80 28.75 28.80 28.30 28.95 1,304,345 37,554,254 28.792 20.81 20.78 20.81 20.45 20.92 1,804,816 20.808 -0.17%
2010-11-12 0 28.85 28.75 28.85 28.65 29.40 3,013,648 87,502,138 29.035 20.85 20.78 20.85 20.71 21.25 4,169,971 20.984 -0.17%
2010-11-11 0 28.90 28.85 28.90 28.55 29.20 3,334,573 96,020,101 28.795 20.89 20.85 20.89 20.63 21.10 4,614,034 20.810 0.70%
2010-11-10 0 28.70 28.45 28.50 28.30 28.80 2,034,549 58,164,160 28.588 20.74 20.56 20.60 20.45 20.81 2,815,196 20.661 0.00%
2010-11-09 0 28.70 28.55 28.70 28.55 29.10 1,140,400 32,742,440 28.711 20.74 20.63 20.74 20.63 21.03 1,577,966 20.750 -1.54%
2010-11-08 0 29.15 28.95 29.00 28.45 29.20 2,836,388 81,951,948 28.893 21.07 20.92 20.96 20.56 21.10 3,924,697 20.881 1.57%
2010-11-05 0 28.70 28.65 28.70 28.30 29.15 1,761,890 50,681,443 28.765 20.74 20.71 20.74 20.45 21.07 2,437,919 20.789 0.53%
2010-11-04 0 28.55 28.50 28.55 28.50 29.10 996,058 28,628,019 28.741 20.63 20.60 20.63 20.60 21.03 1,378,241 20.771 -1.04%
2010-11-03 0 28.85 28.90 28.95 28.30 30.00 2,770,400 80,778,760 29.158 20.85 20.89 20.92 20.45 21.68 3,833,390 21.072 1.41%
2010-11-02 0 28.45 28.40 28.45 28.25 28.80 2,213,819 63,000,932 28.458 20.56 20.52 20.56 20.42 20.81 3,063,251 20.567 0.00%
2010-11-01 0 28.45 28.40 28.45 28.10 28.80 2,449,000 69,690,217 28.457 20.56 20.52 20.56 20.31 20.81 3,388,670 20.566 -0.18%
2010-10-29 0 28.50 28.40 28.50 28.10 29.00 2,238,220 63,784,950 28.498 20.60 20.52 20.60 20.31 20.96 3,097,015 20.596 -1.72%
2010-10-28 0 29.00 28.95 29.00 27.85 29.10 2,029,970 58,181,679 28.661 20.96 20.92 20.96 20.13 21.03 2,808,860 20.714 2.84%
2010-10-27 0 28.20 28.15 28.20 28.10 29.45 2,245,119 64,173,083 28.583 20.38 20.34 20.38 20.31 21.28 3,106,561 20.657 -3.09%
2010-10-26 0 29.10 29.10 29.15 29.00 29.85 1,230,633 35,939,519 29.204 21.03 21.03 21.07 20.96 21.57 1,702,821 21.106 -2.18%
2010-10-25 0 29.75 29.60 29.80 29.25 29.80 1,142,353 33,906,614 29.681 21.50 21.39 21.54 21.14 21.54 1,580,669 21.451 -0.34%
2010-10-22 0 29.85 29.85 29.95 29.40 31.00 2,992,056 89,763,226 30.001 21.57 21.57 21.64 21.25 22.40 4,140,094 21.681 -0.50%
2010-10-21 0 30.00 29.95 30.00 29.50 30.40 3,783,800 113,205,200 29.918 21.68 21.64 21.68 21.32 21.97 5,235,627 21.622 0.33%
2010-10-20 0 29.90 29.90 30.00 27.90 30.00 4,744,276 139,144,057 29.329 21.61 21.61 21.68 20.16 21.68 6,564,633 21.196 4.55%
2010-10-19 0 28.60 28.45 28.60 28.10 28.60 443,207 12,580,454 28.385 20.67 20.56 20.67 20.31 20.67 613,264 20.514 -0.35%
2010-10-18 0 28.70 28.45 28.60 27.70 28.95 1,843,000 52,074,664 28.255 20.74 20.56 20.67 20.02 20.92 2,550,151 20.420 0.17%
2010-10-15 0 28.65 28.40 28.65 28.40 29.50 3,000,928 86,682,192 28.885 20.71 20.52 20.71 20.52 21.32 4,152,370 20.875 0.17%
2010-10-14 0 28.60 28.50 28.60 27.80 28.60 24,330,400 663,053,848 27.252 20.67 20.60 20.67 20.09 20.67 33,665,864 19.695 3.62%
2010-10-13 0 27.60 27.60 27.65 27.50 28.00 1,645,402 45,656,404 27.748 19.95 19.95 19.98 19.87 20.24 2,276,735 20.053 0.73%
2010-10-12 0 27.40 27.35 27.40 26.70 27.40 1,577,127 42,963,251 27.241 19.80 19.77 19.80 19.30 19.80 2,182,263 19.687 1.29%
2010-10-11 0 27.05 27.00 27.05 26.75 27.10 1,565,883 42,215,186 26.959 19.55 19.51 19.55 19.33 19.59 2,166,705 19.484 1.12%
2010-10-08 0 26.75 26.60 26.75 26.50 27.20 1,981,980 53,310,595 26.898 19.33 19.22 19.33 19.15 19.66 2,742,457 19.439 -1.11%
2010-10-07 0 27.05 26.95 27.10 26.75 27.20 2,785,161 75,027,555 26.938 19.55 19.48 19.59 19.33 19.66 3,853,815 19.468 0.00%
2010-10-06 0 27.05 26.95 27.00 26.50 27.10 3,124,753 84,022,705 26.889 19.55 19.48 19.51 19.15 19.59 4,323,707 19.433 3.24%
2010-10-05 0 26.20 26.20 26.25 25.75 26.55 2,827,067 73,981,060 26.169 18.93 18.93 18.97 18.61 19.19 3,911,800 18.912 -0.38%
2010-10-04 0 26.30 26.25 26.30 26.20 26.80 2,312,217 61,195,466 26.466 19.01 18.97 19.01 18.93 19.37 3,199,404 19.127 0.96%
2010-09-30 0 26.05 26.00 26.05 25.65 26.30 2,310,685 60,048,377 25.987 18.83 18.79 18.83 18.54 19.01 3,197,284 18.781 0.77%
2010-09-29 0 25.85 25.85 25.90 25.65 26.20 2,689,576 69,625,643 25.887 18.68 18.68 18.72 18.54 18.93 3,721,554 18.709 0.98%
2010-09-28 0 25.60 25.55 25.60 25.45 25.85 1,450,931 37,259,997 25.680 18.50 18.47 18.50 18.39 18.68 2,007,647 18.559 -1.92%
2010-09-27 0 26.10 26.05 26.10 25.35 26.20 2,582,432 66,798,428 25.866 18.86 18.83 18.86 18.32 18.93 3,573,299 18.694 2.96%
2010-09-24 0 25.35 25.30 25.35 25.00 26.20 5,445,120 137,678,688 25.285 18.32 18.28 18.32 18.07 18.93 7,534,388 18.273 -4.16%
2010-09-22 0 26.45 26.40 26.50 26.35 26.80 1,342,700 35,549,569 26.476 19.12 19.08 19.15 19.04 19.37 1,857,888 19.134 -0.19%
2010-09-21 0 26.50 26.50 26.60 26.20 27.00 1,718,620 45,666,263 26.571 19.15 19.15 19.22 18.93 19.51 2,378,047 19.203 -0.19%
2010-09-20 0 26.55 26.50 26.55 26.20 26.70 459,258 12,152,640 26.461 19.19 19.15 19.19 18.93 19.30 635,473 19.124 -0.93%
2010-09-17 0 26.80 26.70 26.85 26.65 27.00 808,234 21,661,656 26.801 19.37 19.30 19.40 19.26 19.51 1,118,350 19.369 0.37%
2010-09-16 0 26.70 26.70 26.90 26.10 27.00 1,763,000 47,069,012 26.698 19.30 19.30 19.44 18.86 19.51 2,439,455 19.295 0.75%
2010-09-15 0 26.50 26.50 26.65 26.30 27.10 1,855,452 49,708,978 26.791 19.15 19.15 19.26 19.01 19.59 2,567,381 19.362 -2.21%
2010-09-14 0 27.10 26.95 27.10 26.60 27.10 1,810,570 48,701,648 26.899 19.59 19.48 19.59 19.22 19.59 2,505,278 19.440 1.69%
2010-09-13 0 26.65 26.60 26.65 26.20 26.75 1,457,200 38,675,214 26.541 19.26 19.22 19.26 18.93 19.33 2,016,321 19.181 2.11%
2010-09-10 0 26.10 26.05 26.10 25.85 26.40 1,266,400 32,996,080 26.055 18.86 18.83 18.86 18.68 19.08 1,752,312 18.830 0.38%
2010-09-09 0 26.00 26.00 26.10 25.90 26.45 1,058,861 27,624,631 26.089 18.79 18.79 18.86 18.72 19.12 1,465,141 18.855 -1.52%
2010-09-08 0 26.40 26.40 26.45 25.70 26.50 1,876,783 49,213,475 26.222 19.08 19.08 19.12 18.57 19.15 2,596,896 18.951 0.00%
2010-09-07 0 26.40 26.25 26.35 25.65 26.50 1,813,200 47,569,840 26.235 19.08 18.97 19.04 18.54 19.15 2,508,917 18.960 1.34%
2010-09-06 0 26.05 26.05 26.10 25.65 26.15 2,407,871 62,605,939 26.001 18.83 18.83 18.86 18.54 18.90 3,331,760 18.791 1.36%
2010-09-03 0 25.70 25.60 25.70 25.05 25.80 1,819,455 46,393,206 25.498 18.57 18.50 18.57 18.10 18.65 2,517,572 18.428 1.18%
2010-09-02 0 25.40 25.40 25.45 24.90 25.70 3,763,969 94,713,920 25.163 18.36 18.36 18.39 18.00 18.57 5,208,187 18.186 0.00%
2010-09-01 0 25.40 25.25 25.40 24.00 25.40 4,987,771 122,587,243 24.578 18.36 18.25 18.36 17.34 18.36 6,901,556 17.762 5.18%
2010-08-31 0 24.15 24.05 24.20 23.40 24.20 2,729,480 65,423,813 23.969 17.45 17.38 17.49 16.91 17.49 3,776,769 17.323 1.47%
2010-08-30 0 23.80 23.85 23.90 23.50 23.95 1,468,779 34,912,705 23.770 17.20 17.24 17.27 16.98 17.31 2,032,343 17.179 0.63%
2010-08-27 0 23.65 23.65 23.70 23.10 23.80 6,077,369 142,150,261 23.390 17.09 17.09 17.13 16.69 17.20 8,409,228 16.904 -0.63%
2010-08-26 0 23.80 23.75 23.80 23.05 23.85 2,495,704 58,746,420 23.539 17.20 17.16 17.20 16.66 17.24 3,453,294 17.012 2.15%
2010-08-25 0 23.30 23.25 23.35 23.15 23.85 2,908,960 67,841,322 23.322 16.84 16.80 16.88 16.73 17.24 4,025,115 16.855 -2.31%
2010-08-24 0 23.85 23.80 23.85 23.65 23.95 972,412 23,174,286 23.832 17.24 17.20 17.24 17.09 17.31 1,345,522 17.223 -0.42%
2010-08-23 0 23.95 23.95 24.00 23.75 24.10 2,045,258 49,054,563 23.985 17.31 17.31 17.34 17.16 17.42 2,830,014 17.334 -0.21%
2010-08-20 0 24.00 23.95 24.00 23.65 24.15 2,735,939 65,412,469 23.909 17.34 17.31 17.34 17.09 17.45 3,785,706 17.279 1.05%
2010-08-19 0 23.75 23.70 23.75 23.60 24.00 7,390,976 175,800,896 23.786 17.16 17.13 17.16 17.06 17.34 10,226,860 17.190 0.85%
2010-08-18 0 23.55 23.55 23.60 23.50 24.75 11,242,676 267,247,363 23.771 17.02 17.02 17.06 16.98 17.89 15,556,440 17.179 -5.42%
2010-08-17 0 24.90 24.90 24.95 24.50 26.35 4,692,528 118,018,605 25.150 18.00 18.00 18.03 17.71 19.04 6,493,030 18.176 -5.68%
2010-08-16 0 26.40 26.35 26.40 26.05 26.50 537,559 14,178,522 26.376 19.08 19.04 19.08 18.83 19.15 743,818 19.062 1.34%
2010-08-13 0 26.05 26.05 26.15 25.70 26.60 474,184 12,438,392 26.231 18.83 18.83 18.90 18.57 19.22 656,126 18.957 1.76%
2010-08-12 0 25.60 25.55 25.80 25.55 26.00 650,743 16,749,879 25.740 18.50 18.47 18.65 18.47 18.79 900,430 18.602 -2.10%
2010-08-11 0 26.15 26.10 26.20 25.80 26.65 695,530 18,130,145 26.067 18.90 18.86 18.93 18.65 19.26 962,402 18.838 -0.19%
2010-08-10 0 26.20 26.20 26.25 26.15 27.00 723,200 19,172,810 26.511 18.93 18.93 18.97 18.90 19.51 1,000,689 19.160 -3.32%
2010-08-09 0 27.10 26.95 27.10 26.80 27.10 527,200 14,227,890 26.988 19.59 19.48 19.59 19.37 19.59 729,484 19.504 0.74%
2010-08-06 0 26.90 26.95 27.00 26.70 27.00 436,073 11,697,355 26.824 19.44 19.48 19.51 19.30 19.51 603,392 19.386 0.19%
2010-08-05 0 26.85 26.75 26.85 26.70 27.10 643,393 17,288,345 26.871 19.40 19.33 19.40 19.30 19.59 890,260 19.419 -0.37%
2010-08-04 0 26.95 26.95 27.00 26.60 27.30 661,792 17,791,899 26.884 19.48 19.48 19.51 19.22 19.73 915,719 19.429 -0.37%
2010-08-03 0 27.05 26.90 27.05 26.30 27.15 2,019,346 54,291,112 26.885 19.55 19.44 19.55 19.01 19.62 2,794,160 19.430 2.08%
2010-08-02 0 26.50 26.45 26.50 26.30 26.65 576,745 15,264,418 26.466 19.15 19.12 19.15 19.01 19.26 798,039 19.127 1.15%
2010-07-30 0 26.20 26.20 26.25 25.65 26.35 939,493 24,586,320 26.170 18.93 18.93 18.97 18.54 19.04 1,299,972 18.913 0.77%
2010-07-29 0 26.00 25.80 26.10 25.65 26.40 1,059,319 27,428,235 25.892 18.79 18.65 18.86 18.54 19.08 1,465,775 18.712 -1.52%
2010-07-28 0 26.40 26.25 26.30 26.15 26.55 1,366,350 36,034,412 26.373 19.08 18.97 19.01 18.90 19.19 1,890,612 19.060 -0.19%
2010-07-27 0 26.45 26.40 26.50 26.20 26.60 942,134 24,904,382 26.434 19.12 19.08 19.15 18.93 19.22 1,303,627 19.104 -0.19%
2010-07-26 0 26.50 26.45 26.60 26.35 26.85 535,526 14,238,974 26.589 19.15 19.12 19.22 19.04 19.40 741,005 19.216 0.38%
2010-07-23 0 26.40 26.35 26.50 26.20 26.50 2,267,850 59,412,743 26.198 19.08 19.04 19.15 18.93 19.15 3,138,014 18.933 1.15%
2010-07-22 0 26.10 26.10 26.15 25.55 26.10 1,045,850 27,130,868 25.941 18.86 18.86 18.90 18.47 18.86 1,447,138 18.748 -0.76%
2010-07-21 0 26.30 26.25 26.35 25.75 26.45 1,260,853 32,800,756 26.015 19.01 18.97 19.04 18.61 19.12 1,744,637 18.801 1.54%
2010-07-20 0 25.90 25.80 25.90 25.20 26.00 784,700 20,259,610 25.818 18.72 18.65 18.72 18.21 18.79 1,085,786 18.659 2.17%
2010-07-19 0 25.35 25.45 25.50 25.20 25.75 1,077,600 27,507,170 25.526 18.32 18.39 18.43 18.21 18.61 1,491,070 18.448 -0.78%
2010-07-16 0 25.55 25.55 25.60 25.10 25.65 944,190 24,098,845 25.523 18.47 18.47 18.50 18.14 18.54 1,306,471 18.446 0.79%
2010-07-15 0 25.35 25.35 25.40 25.10 26.00 2,863,000 73,525,595 25.681 18.32 18.32 18.36 18.14 18.79 3,961,520 18.560 -1.93%
2010-07-14 0 25.85 25.90 25.95 25.55 26.60 552,300 14,430,096 26.127 18.68 18.72 18.75 18.47 19.22 764,215 18.882 -0.39%
2010-07-13 0 25.95 25.90 26.10 25.25 26.20 4,599,018 118,445,388 25.754 18.75 18.72 18.86 18.25 18.93 6,363,640 18.613 2.17%
2010-07-12 0 25.40 25.40 25.45 25.25 26.85 3,082,431 79,385,037 25.754 18.36 18.36 18.39 18.25 19.40 4,265,146 18.613 -5.58%
2010-07-09 0 26.90 26.95 27.00 26.20 27.25 2,007,600 53,788,430 26.792 19.44 19.48 19.51 18.93 19.69 2,777,907 19.363 1.51%
2010-07-08 0 26.50 26.10 26.50 25.95 26.80 1,614,323 42,387,528 26.257 19.15 18.86 19.15 18.75 19.37 2,233,731 18.976 2.71%
2010-07-07 0 25.80 25.95 26.00 25.10 26.00 1,037,600 26,576,301 25.613 18.65 18.75 18.79 18.14 18.79 1,435,722 18.511 1.18%
2010-07-06 0 25.50 25.45 25.50 24.10 25.55 1,142,999 28,684,289 25.096 18.43 18.39 18.43 17.42 18.47 1,581,563 18.137 4.51%
2010-07-05 0 24.40 24.35 24.40 24.40 25.00 612,888 15,079,172 24.603 17.63 17.60 17.63 17.63 18.07 848,050 17.781 -2.79%
2010-07-02 0 25.10 25.10 25.15 24.55 25.70 1,115,009 27,956,163 25.073 18.14 18.14 18.18 17.74 18.57 1,542,833 18.120 -1.76%
2010-06-30 0 25.55 25.40 25.55 24.10 25.55 1,954,290 48,761,011 24.951 18.47 18.36 18.47 17.42 18.47 2,704,142 18.032 4.29%
2010-06-29 0 24.50 24.40 24.50 24.30 25.90 2,209,225 54,790,340 24.801 17.71 17.63 17.71 17.56 18.72 3,056,895 17.924 -4.85%
2010-06-28 0 25.75 25.75 25.90 25.60 26.50 533,800 13,843,730 25.934 18.61 18.61 18.72 18.50 19.15 738,617 18.743 -2.09%
2010-06-25 0 26.30 26.30 26.40 26.10 26.60 967,249 25,590,859 26.457 19.01 19.01 19.08 18.86 19.22 1,338,378 19.121 -1.13%
2010-06-24 0 26.60 26.55 26.60 26.30 26.60 1,520,964 40,266,704 26.474 19.22 19.19 19.22 19.01 19.22 2,104,551 19.133 0.76%
2010-06-23 0 26.40 26.30 26.35 26.30 27.00 961,799 25,458,462 26.470 19.08 19.01 19.04 19.01 19.51 1,330,837 19.130 -2.04%
2010-06-22 0 26.95 26.95 27.00 26.80 27.45 1,168,800 31,618,490 27.052 19.48 19.48 19.51 19.37 19.84 1,617,263 19.551 -1.10%
2010-06-21 0 27.25 27.25 27.45 25.85 27.50 4,573,400 123,005,780 26.896 19.69 19.69 19.84 18.68 19.87 6,328,193 19.438 2.83%
2010-06-18 0 26.50 26.40 26.50 26.10 26.50 718,122 18,889,251 26.304 19.15 19.08 19.15 18.86 19.15 993,662 19.010 1.15%
2010-06-17 0 26.20 26.20 26.25 25.65 26.35 1,213,553 31,591,213 26.032 18.93 18.93 18.97 18.54 19.04 1,679,188 18.813 0.58%
2010-06-15 0 26.05 26.05 26.10 25.80 26.25 1,710,000 44,685,880 26.132 18.83 18.83 18.86 18.65 18.97 2,366,119 18.886 -0.19%
2010-06-14 0 26.10 26.10 26.15 26.00 26.30 1,423,000 37,219,390 26.156 18.86 18.86 18.90 18.79 19.01 1,968,999 18.903 0.00%
2010-06-11 0 26.10 26.10 26.15 25.70 26.30 2,135,994 55,694,252 26.074 18.86 18.86 18.90 18.57 19.01 2,955,565 18.844 2.35%
2010-06-10 0 25.50 25.50 25.70 25.30 25.70 2,713,400 69,195,590 25.501 18.43 18.43 18.57 18.28 18.57 3,754,519 18.430 0.59%
2010-06-09 0 25.35 25.20 25.40 24.85 25.40 1,510,150 37,856,025 25.068 18.32 18.21 18.36 17.96 18.36 2,089,588 18.117 0.20%
2010-06-08 0 25.30 25.05 25.40 24.65 25.40 538,231 13,457,453 25.003 18.28 18.10 18.36 17.81 18.36 744,748 18.070 2.02%
2010-06-07 0 24.80 24.80 24.85 24.10 24.85 1,291,159 31,709,448 24.559 17.92 17.92 17.96 17.42 17.96 1,786,571 17.749 -1.39%
2010-06-04 0 25.15 25.15 25.40 24.85 25.50 1,175,400 29,512,380 25.108 18.18 18.18 18.36 17.96 18.43 1,626,396 18.146 0.00%
2010-06-03 0 25.15 25.00 25.20 24.70 25.25 1,919,663 47,945,854 24.976 18.18 18.07 18.21 17.85 18.25 2,656,229 18.050 1.82%
2010-06-02 0 24.70 24.70 24.75 24.55 25.40 957,400 23,682,450 24.736 17.85 17.85 17.89 17.74 18.36 1,324,750 17.877 -1.98%
2010-06-01 0 25.20 25.15 25.50 24.55 25.50 1,685,600 42,381,050 25.143 18.21 18.18 18.43 17.74 18.43 2,332,357 18.171 0.20%
2010-05-31 0 25.15 25.10 25.15 24.90 25.50 1,807,800 45,573,720 25.209 18.18 18.14 18.18 18.00 18.43 2,501,445 18.219 0.00%
2010-05-28 0 25.15 24.90 25.30 24.65 26.00 1,906,637 48,107,185 25.231 18.18 18.00 18.28 17.81 18.79 2,638,205 18.235 -0.59%
2010-05-27 0 25.30 25.00 25.15 23.70 25.80 2,556,616 62,932,939 24.616 18.28 18.07 18.18 17.13 18.65 3,537,578 17.790 4.33%
2010-05-26 0 24.25 24.25 24.30 23.05 24.40 1,928,625 45,571,066 23.629 17.53 17.53 17.56 16.66 17.63 2,668,630 17.077 4.53%
2010-05-25 0 23.20 23.15 23.20 23.10 24.25 1,769,708 41,692,259 23.559 16.77 16.73 16.77 16.69 17.53 2,448,737 17.026 -5.31%
2010-05-24 0 24.50 24.40 24.55 23.60 24.70 1,413,129 34,469,450 24.392 17.71 17.63 17.74 17.06 17.85 1,955,340 17.628 2.51%
2010-05-20 0 23.90 23.85 23.95 23.70 24.90 2,150,779 51,911,105 24.136 17.27 17.24 17.31 17.13 18.00 2,976,023 17.443 0.00%
2010-05-19 0 23.90 23.90 23.95 23.80 24.95 2,014,829 48,810,552 24.226 17.27 17.27 17.31 17.20 18.03 2,787,910 17.508 -5.35%
2010-05-18 0 25.25 25.20 25.30 24.55 25.30 1,025,512 25,563,030 24.927 18.25 18.21 18.28 17.74 18.28 1,418,996 18.015 -0.20%
2010-05-17 0 25.30 25.10 25.30 25.00 25.50 1,572,400 39,630,910 25.204 18.28 18.14 18.28 18.07 18.43 2,175,723 18.215 -0.78%
2010-05-14 0 25.50 25.50 25.55 25.45 25.75 3,309,731 84,720,288 25.597 18.43 18.43 18.47 18.39 18.61 4,579,660 18.499 -2.30%
2010-05-13 0 26.10 26.10 26.15 24.85 26.45 1,931,412 49,164,066 25.455 18.86 18.86 18.90 17.96 19.12 2,672,486 18.396 5.24%
2010-05-12 0 24.80 24.75 24.80 24.55 25.45 1,630,671 40,529,637 24.855 17.92 17.89 17.92 17.74 18.39 2,256,352 17.962 -0.40%
2010-05-11 0 24.90 24.90 24.95 24.70 25.50 3,558,198 89,215,342 25.073 18.00 18.00 18.03 17.85 18.43 4,923,462 18.120 1.22%
2010-05-10 0 24.60 24.45 24.60 24.10 25.00 6,724,685 164,983,229 24.534 17.78 17.67 17.78 17.42 18.07 9,304,916 17.731 0.41%
2010-05-07 0 24.50 24.35 24.65 24.00 25.30 4,761,078 117,740,342 24.730 17.71 17.60 17.81 17.34 18.28 6,587,882 17.872 -1.41%
2010-05-06 0 24.85 24.85 24.90 23.75 25.90 3,481,920 86,819,227 24.934 17.96 17.96 18.00 17.16 18.72 4,817,917 18.020 -2.17%
2010-05-05 0 25.40 25.35 25.40 25.10 25.70 4,899,930 125,182,507 25.548 18.36 18.32 18.36 18.14 18.57 6,780,011 18.463 0.00%
2010-05-04 0 25.40 25.35 25.40 25.30 26.45 1,854,065 48,024,646 25.902 18.36 18.32 18.36 18.28 19.12 2,565,461 18.720 -0.59%
2010-05-03 0 25.55 25.50 25.65 25.30 25.95 2,445,240 62,491,729 25.556 18.47 18.43 18.54 18.28 18.75 3,383,468 18.470 -1.92%
2010-04-30 0 26.05 26.00 26.30 25.90 27.00 2,505,776 65,892,101 26.296 18.83 18.79 19.01 18.72 19.51 3,467,231 19.004 0.58%
2010-04-29 0 25.90 25.85 25.90 25.65 26.35 1,137,308 29,535,311 25.969 18.72 18.68 18.72 18.54 19.04 1,573,688 18.768 0.39%
2010-04-28 0 25.80 25.75 25.95 25.60 26.05 1,917,700 49,413,395 25.767 18.65 18.61 18.75 18.50 18.83 2,653,513 18.622 -3.01%
2010-04-27 0 26.60 26.55 26.60 26.35 27.50 2,410,800 64,707,530 26.841 19.22 19.19 19.22 19.04 19.87 3,335,813 19.398 -3.80%
2010-04-26 0 27.65 27.50 27.60 27.05 27.80 1,418,645 39,015,837 27.502 19.98 19.87 19.95 19.55 20.09 1,962,973 19.876 1.84%
2010-04-23 0 27.15 27.10 27.15 26.90 27.45 1,096,169 29,819,689 27.204 19.62 19.59 19.62 19.44 19.84 1,516,764 19.660 0.56%
2010-04-22 0 27.00 26.95 27.00 26.75 27.15 1,034,866 27,880,422 26.941 19.51 19.48 19.51 19.33 19.62 1,431,939 19.470 -0.92%
2010-04-21 0 27.25 27.25 27.30 26.80 27.50 2,399,510 65,226,576 27.183 19.69 19.69 19.73 19.37 19.87 3,320,191 19.645 -0.18%
2010-04-20 0 27.30 27.30 27.35 27.00 27.70 1,258,800 34,394,500 27.323 19.73 19.73 19.77 19.51 20.02 1,741,796 19.747 0.74%
2010-04-19 0 27.10 27.05 27.15 26.85 27.40 1,345,239 36,646,260 27.241 19.59 19.55 19.62 19.40 19.80 1,861,401 19.687 -3.21%
2010-04-16 0 28.00 27.80 28.10 27.45 28.70 2,140,514 59,420,456 27.760 20.24 20.09 20.31 19.84 20.74 2,961,820 20.062 -3.11%
2010-04-15 0 28.90 28.80 28.90 28.50 29.00 818,687 23,542,271 28.756 20.89 20.81 20.89 20.60 20.96 1,132,813 20.782 0.35%
2010-04-14 0 28.80 28.55 28.80 28.20 29.00 1,082,555 31,138,090 28.764 20.81 20.63 20.81 20.38 20.96 1,497,926 20.787 1.59%
2010-04-13 0 28.35 28.30 28.40 27.90 29.20 2,123,585 60,266,997 28.380 20.49 20.45 20.52 20.16 21.10 2,938,395 20.510 -1.22%
2010-04-12 0 28.70 28.60 28.75 28.25 29.70 3,201,062 93,267,156 29.136 20.74 20.67 20.78 20.42 21.46 4,429,295 21.057 0.00%
2010-04-09 0 28.70 28.55 28.75 28.50 29.05 1,033,532 29,653,463 28.691 20.74 20.63 20.78 20.60 20.99 1,430,094 20.735 -0.17%
2010-04-08 0 28.75 28.70 28.75 28.25 29.40 2,473,748 71,102,291 28.743 20.78 20.74 20.78 20.42 21.25 3,422,914 20.772 -1.20%
2010-04-07 0 29.10 29.00 29.10 26.70 29.15 7,317,706 207,018,318 28.290 21.03 20.96 21.03 19.30 21.07 10,125,477 20.445 10.44%
2010-04-01 0 26.35 26.30 26.35 26.15 26.80 6,567,265 173,417,914 26.406 19.04 19.01 19.04 18.90 19.37 9,087,095 19.084 -2.95%
2010-03-31 0 27.15 27.05 27.20 27.05 28.50 5,424,636 150,335,479 27.713 19.62 19.55 19.66 19.55 20.60 7,506,044 20.029 -6.38%
2010-03-30 0 29.00 28.90 29.00 28.40 29.55 3,920,400 113,979,170 29.073 20.96 20.89 20.96 20.52 21.36 5,424,640 21.011 1.40%
2010-03-29 0 28.60 28.60 28.70 28.50 29.00 1,676,672 48,292,253 28.802 20.67 20.67 20.74 20.60 20.96 2,320,003 20.816 -0.52%
2010-03-26 0 28.75 28.65 28.80 28.30 28.85 1,874,417 53,502,907 28.544 20.78 20.71 20.81 20.45 20.85 2,593,622 20.629 -0.52%
2010-03-25 0 28.90 28.90 28.95 27.60 28.95 1,768,660 50,255,931 28.415 20.89 20.89 20.92 19.95 20.92 2,447,287 20.535 1.40%
2010-03-24 0 28.50 28.35 28.50 28.10 28.75 2,405,865 68,448,942 28.451 20.60 20.49 20.60 20.31 20.78 3,328,985 20.562 0.35%
2010-03-23 0 28.40 28.35 28.50 27.80 29.90 3,424,838 97,180,704 28.375 20.52 20.49 20.60 20.09 21.61 4,738,933 20.507 -4.05%
2010-03-22 0 29.60 29.55 29.70 29.20 30.60 4,849,000 145,254,451 29.956 21.39 21.36 21.46 21.10 22.11 6,709,539 21.649 -1.17%
2010-03-19 0 29.95 29.70 29.90 29.00 30.00 5,444,466 161,918,128 29.740 21.64 21.46 21.61 20.96 21.68 7,533,483 21.493 3.63%
2010-03-18 0 28.90 28.80 28.90 28.30 29.20 2,387,168 68,732,434 28.792 20.89 20.81 20.89 20.45 21.10 3,303,114 20.808 1.40%
2010-03-17 0 28.50 28.35 28.50 28.00 28.50 1,869,800 52,902,895 28.293 20.60 20.49 20.60 20.24 20.60 2,587,234 20.448 2.89%
2010-03-16 0 27.70 27.70 27.75 27.00 28.20 2,191,600 60,772,922 27.730 20.02 20.02 20.05 19.51 20.38 3,032,507 20.040 2.03%
2010-03-15 0 27.15 27.10 27.35 27.10 28.00 1,410,833 38,706,719 27.435 19.62 19.59 19.77 19.59 20.24 1,952,163 19.828 -3.21%
2010-03-12 0 28.05 28.00 28.10 27.85 28.20 2,952,921 82,810,112 28.043 20.27 20.24 20.31 20.13 20.38 4,085,943 20.267 0.72%
2010-03-11 0 27.85 27.85 27.90 27.50 28.05 2,821,400 78,543,025 27.838 20.13 20.13 20.16 19.87 20.27 3,903,958 20.119 0.91%
2010-03-10 0 27.60 27.25 27.60 27.25 28.05 2,347,788 65,410,511 27.860 19.95 19.69 19.95 19.69 20.27 3,248,624 20.135 -0.90%
2010-03-09 0 27.85 27.90 27.95 26.50 28.20 4,014,475 110,840,213 27.610 20.13 20.16 20.20 19.15 20.38 5,554,811 19.954 4.31%
2010-03-08 0 26.70 26.60 26.80 26.00 26.95 3,101,584 81,334,898 26.224 19.30 19.22 19.37 18.79 19.48 4,291,648 18.952 2.30%
2010-03-05 0 26.10 26.10 26.15 24.45 26.50 4,677,421 120,027,749 25.661 18.86 18.86 18.90 17.67 19.15 6,472,126 18.545 7.19%
2010-03-04 0 24.35 24.35 24.40 24.05 24.40 1,263,068 30,707,608 24.312 17.60 17.60 17.63 17.38 17.63 1,747,701 17.570 0.83%
2010-03-03 0 24.15 24.05 24.20 23.95 24.45 2,912,600 70,046,616 24.050 17.45 17.38 17.49 17.31 17.67 4,030,151 17.381 -0.62%
2010-03-02 0 24.30 24.30 24.35 24.10 24.50 2,651,964 64,275,826 24.237 17.56 17.56 17.60 17.42 17.71 3,669,511 17.516 0.83%
2010-03-01 0 24.10 24.05 24.10 24.05 24.60 1,923,851 46,545,674 24.194 17.42 17.38 17.42 17.38 17.78 2,662,024 17.485 0.00%
2010-02-26 0 24.10 24.05 24.10 23.95 24.70 3,418,236 82,593,919 24.163 17.42 17.38 17.42 17.31 17.85 4,729,798 17.462 -0.82%
2010-02-25 0 24.30 24.30 24.35 23.90 25.25 5,839,868 142,485,090 24.399 17.56 17.56 17.60 17.27 18.25 8,080,599 17.633 -2.41%
2010-02-24 0 24.90 24.55 24.90 24.40 24.90 1,961,800 48,301,426 24.621 18.00 17.74 18.00 17.63 18.00 2,714,534 17.794 2.26%
2010-02-23 0 24.35 24.30 24.50 24.15 24.75 2,231,787 54,680,338 24.501 17.60 17.56 17.71 17.45 17.89 3,088,114 17.707 0.21%
2010-02-22 0 24.30 24.45 24.50 24.15 24.95 1,345,780 32,983,746 24.509 17.56 17.67 17.71 17.45 18.03 1,862,150 17.713 1.46%
2010-02-19 0 23.95 23.95 24.00 23.80 24.25 1,132,196 27,130,215 23.962 17.31 17.31 17.34 17.20 17.53 1,566,614 17.318 -0.42%
2010-02-18 0 24.05 24.00 24.10 23.90 24.75 722,244 17,451,830 24.163 17.38 17.34 17.42 17.27 17.89 999,366 17.463 -1.84%
2010-02-17 0 24.50 24.30 24.50 24.10 24.80 3,027,225 74,083,104 24.472 17.71 17.56 17.71 17.42 17.92 4,188,758 17.686 2.08%
2010-02-12 0 24.00 24.00 24.05 23.95 24.80 1,363,189 32,921,100 24.150 17.34 17.34 17.38 17.31 17.92 1,886,238 17.453 0.42%
2010-02-11 0 23.90 23.90 24.00 23.35 24.50 2,527,400 60,121,943 23.788 17.27 17.27 17.34 16.88 17.71 3,497,152 17.192 0.42%
2010-02-10 0 23.80 23.65 23.90 23.10 24.50 5,977,303 143,350,507 23.982 17.20 17.09 17.27 16.69 17.71 8,270,767 17.332 6.73%
2010-02-09 0 22.30 22.30 22.40 21.65 22.90 2,723,200 60,683,983 22.284 16.12 16.12 16.19 15.65 16.55 3,768,080 16.105 -1.98%
2010-02-08 0 22.75 22.70 22.75 22.45 23.50 896,046 20,412,779 22.781 16.44 16.41 16.44 16.22 16.98 1,239,855 16.464 -1.52%
2010-02-05 0 23.10 23.00 23.05 22.90 23.75 1,064,086 24,745,331 23.255 16.69 16.62 16.66 16.55 17.16 1,472,371 16.806 -3.14%
2010-02-04 0 23.85 23.80 23.85 23.80 25.15 4,495,406 108,738,582 24.189 17.24 17.20 17.24 17.20 18.18 6,220,273 17.481 -4.98%
2010-02-03 0 25.10 25.10 25.15 24.50 25.15 1,468,154 36,635,171 24.953 18.14 18.14 18.18 17.71 18.18 2,031,478 18.034 2.66%
2010-02-02 0 24.45 24.10 24.45 24.00 25.00 717,443 17,445,812 24.317 17.67 17.42 17.67 17.34 18.07 992,723 17.574 -1.41%
2010-02-01 0 24.80 24.55 24.80 23.95 24.90 1,428,357 34,880,151 24.420 17.92 17.74 17.92 17.31 18.00 1,976,411 17.648 1.02%
2010-01-29 0 24.55 24.40 24.50 22.75 24.70 4,129,679 100,719,403 24.389 17.74 17.63 17.71 16.44 17.85 5,714,218 17.626 6.97%
2010-01-28 0 22.95 22.95 23.00 22.85 23.65 1,850,941 42,722,414 23.081 16.59 16.59 16.62 16.51 17.09 2,561,139 16.681 0.66%
2010-01-27 0 22.80 22.70 22.80 22.50 23.65 1,623,811 37,465,218 23.072 16.48 16.41 16.48 16.26 17.09 2,246,860 16.674 -2.98%
2010-01-26 0 23.50 23.50 23.55 23.00 24.40 2,113,915 49,416,651 23.377 16.98 16.98 17.02 16.62 17.63 2,925,015 16.894 -2.08%
2010-01-25 0 24.00 23.90 24.00 23.40 24.35 590,326 14,071,583 23.837 17.34 17.27 17.34 16.91 17.60 816,831 17.227 -0.62%
2010-01-22 0 24.15 24.10 24.15 22.85 24.20 5,773,592 138,076,683 23.915 17.45 17.42 17.45 16.51 17.49 7,988,893 17.284 -0.41%
2010-01-21 0 24.25 24.20 24.25 24.20 25.00 1,532,030 37,439,206 24.438 17.53 17.49 17.53 17.49 18.07 2,119,863 17.661 -3.19%
2010-01-20 0 25.05 25.00 25.05 24.85 25.15 2,859,457 71,272,918 24.925 18.10 18.07 18.10 17.96 18.18 3,956,618 18.014 0.20%
2010-01-19 0 25.00 24.80 25.00 24.20 25.40 4,710,800 116,646,240 24.761 18.07 17.92 18.07 17.49 18.36 6,518,313 17.895 -0.60%
2010-01-18 0 25.15 25.15 25.20 25.05 25.70 3,863,335 98,626,363 25.529 18.18 18.18 18.21 18.10 18.57 5,345,679 18.450 -2.14%
2010-01-15 0 25.70 25.60 25.85 25.45 26.25 1,775,207 45,590,066 25.682 18.57 18.50 18.68 18.39 18.97 2,456,346 18.560 -0.77%
2010-01-14 0 25.90 25.90 25.95 25.60 26.35 1,570,518 40,783,864 25.968 18.72 18.72 18.75 18.50 19.04 2,173,119 18.767 -0.77%
2010-01-13 0 26.10 26.05 26.10 25.80 26.55 3,496,572 91,350,622 26.126 18.86 18.83 18.86 18.65 19.19 4,838,191 18.881 -0.95%
2010-01-12 0 26.35 26.25 26.35 26.05 26.50 919,730 24,129,524 26.235 19.04 18.97 19.04 18.83 19.15 1,272,626 18.960 0.19%
2010-01-11 0 26.30 26.20 26.25 26.10 26.80 3,375,858 88,573,873 26.237 19.01 18.93 18.97 18.86 19.37 4,671,159 18.962 0.96%
2010-01-08 0 26.05 26.00 26.05 25.85 26.45 2,307,371 60,419,178 26.185 18.83 18.79 18.83 18.68 19.12 3,192,699 18.924 -0.57%
2010-01-07 0 26.20 26.10 26.20 26.00 27.00 3,645,929 95,897,890 26.303 18.93 18.86 18.93 18.79 19.51 5,044,855 19.009 -2.78%
2010-01-06 0 26.95 26.80 26.95 26.40 27.20 5,043,195 134,674,405 26.704 19.48 19.37 19.48 19.08 19.66 6,978,246 19.299 0.19%
2010-01-05 0 26.90 26.85 26.95 24.95 27.00 7,886,700 206,988,215 26.245 19.44 19.40 19.48 18.03 19.51 10,912,791 18.967 9.13%
2010-01-04 0 24.65 24.65 24.80 24.40 25.30 1,686,775 41,695,548 24.719 17.81 17.81 17.92 17.63 18.28 2,333,983 17.865 -1.79%
2009-12-31 0 25.10 25.05 25.10 24.75 25.10 1,625,914 40,656,342 25.005 18.14 18.10 18.14 17.89 18.14 2,249,770 18.071 1.41%
2009-12-30 0 24.75 24.70 24.80 24.40 24.85 2,163,753 53,192,333 24.583 17.89 17.85 17.92 17.63 17.96 2,993,975 17.766 1.85%
2009-12-29 0 24.30 24.25 24.30 24.20 24.75 1,769,323 43,133,747 24.379 17.56 17.53 17.56 17.49 17.89 2,448,204 17.619 -0.61%
2009-12-28 0 24.45 24.45 24.50 24.30 24.95 733,997 18,121,110 24.688 17.67 17.67 17.71 17.56 18.03 1,015,628 17.842 0.00%
2009-12-24 0 24.45 24.30 24.45 24.30 24.60 1,943,265 47,449,126 24.417 17.67 17.56 17.67 17.56 17.78 2,688,887 17.646 0.82%
2009-12-23 0 24.25 24.25 24.35 23.90 24.55 3,083,793 75,022,166 24.328 17.53 17.53 17.60 17.27 17.74 4,267,030 17.582 1.04%
2009-12-22 0 24.00 24.00 24.05 24.00 24.70 2,593,527 62,698,042 24.175 17.34 17.34 17.38 17.34 17.85 3,588,652 17.471 -0.83%
2009-12-21 0 24.20 24.20 24.25 23.65 24.50 4,111,237 99,600,398 24.226 17.49 17.49 17.53 17.09 17.71 5,688,700 17.508 0.41%
2009-12-18 0 24.10 24.05 24.15 22.70 24.95 13,437,500 320,512,487 23.852 17.42 17.38 17.45 16.41 18.03 18,593,408 17.238 -3.60%
2009-12-17 0 25.00 24.90 25.00 24.80 26.15 2,296,800 58,296,641 25.382 18.07 18.00 18.07 17.92 18.90 3,178,072 18.343 -3.66%
2009-12-16 0 25.95 25.85 26.00 25.60 27.20 4,041,423 105,194,044 26.029 18.75 18.68 18.79 18.50 19.66 5,592,099 18.811 -3.89%
2009-12-15 0 27.00 26.90 27.00 26.70 27.25 991,803 26,734,911 26.956 19.51 19.44 19.51 19.30 19.69 1,372,353 19.481 0.00%
2009-12-14 0 27.00 26.90 27.15 26.50 27.55 4,371,907 118,088,969 27.011 19.51 19.44 19.62 19.15 19.91 6,049,388 19.521 0.19%
2009-12-11 0 26.95 26.85 26.95 26.35 27.20 4,830,278 129,055,099 26.718 19.48 19.40 19.48 19.04 19.66 6,683,634 19.309 1.13%
2009-12-10 0 26.65 26.60 26.65 26.20 27.30 3,693,164 98,479,629 26.665 19.26 19.22 19.26 18.93 19.73 5,110,214 19.271 -0.19%
2009-12-09 0 26.70 26.60 26.80 26.45 27.65 2,783,805 74,941,203 26.920 19.30 19.22 19.37 19.12 19.98 3,851,938 19.455 -2.91%
2009-12-08 0 27.50 27.40 27.45 27.30 28.05 3,168,672 87,973,028 27.763 19.87 19.80 19.84 19.73 20.27 4,384,477 20.065 -1.61%
2009-12-07 0 27.95 27.95 28.05 27.60 28.35 2,095,619 58,781,507 28.050 20.20 20.20 20.27 19.95 20.49 2,899,699 20.272 -0.36%
2009-12-04 0 28.05 28.05 28.20 27.80 28.50 2,921,578 82,419,463 28.211 20.27 20.27 20.38 20.09 20.60 4,042,574 20.388 -1.41%
2009-12-03 0 28.45 28.45 28.50 28.25 29.15 2,519,823 71,754,061 28.476 20.56 20.56 20.60 20.42 21.07 3,486,668 20.580 -0.87%
2009-12-02 0 28.70 28.70 28.90 28.60 29.45 4,401,200 128,370,200 29.167 20.74 20.74 20.89 20.67 21.28 6,089,921 21.079 -0.86%
2009-12-01 0 28.95 28.90 29.00 28.75 30.45 4,740,924 139,252,711 29.372 20.92 20.89 20.96 20.78 22.01 6,559,995 21.228 -3.50%
2009-11-30 0 30.00 29.95 30.00 28.80 30.15 4,881,558 144,161,971 29.532 21.68 21.64 21.68 20.81 21.79 6,754,590 21.343 7.14%
2009-11-27 0 28.00 28.00 28.10 27.80 29.60 6,167,200 175,968,610 28.533 20.24 20.24 20.31 20.09 21.39 8,533,527 20.621 -7.13%
2009-11-26 0 30.15 30.15 30.20 28.80 30.20 11,485,700 340,811,995 29.673 21.79 21.79 21.83 20.81 21.83 15,892,711 21.445 5.79%
2009-11-25 0 28.50 28.45 28.50 27.80 28.60 8,579,969 242,821,998 28.301 20.60 20.56 20.60 20.09 20.67 11,872,064 20.453 1.79%
2009-11-24 0 28.00 27.85 28.00 27.40 28.30 3,645,061 101,676,450 27.894 20.24 20.13 20.24 19.80 20.45 5,043,654 20.159 1.82%
2009-11-23 0 27.50 27.50 27.75 27.20 27.75 674,400 18,526,190 27.471 19.87 19.87 20.05 19.66 20.05 933,164 19.853 0.55%
2009-11-20 0 27.35 27.35 27.50 27.25 27.95 1,995,404 55,219,240 27.673 19.77 19.77 19.87 19.69 20.20 2,761,031 19.999 -1.44%
2009-11-19 0 27.75 27.55 27.75 27.50 28.15 3,247,031 90,643,782 27.916 20.05 19.91 20.05 19.87 20.34 4,492,902 20.175 -0.36%
2009-11-18 0 27.85 27.85 27.90 27.35 28.20 4,942,049 137,869,383 27.897 20.13 20.13 20.16 19.77 20.38 6,838,291 20.161 0.00%
2009-11-17 0 27.85 27.75 27.85 27.25 28.15 5,977,563 166,160,023 27.797 20.13 20.05 20.13 19.69 20.34 8,271,127 20.089 2.39%
2009-11-16 0 27.20 27.15 27.20 26.95 27.35 2,579,893 70,126,474 27.182 19.66 19.62 19.66 19.48 19.77 3,569,786 19.644 0.18%
2009-11-13 0 27.15 27.10 27.15 26.50 28.25 5,057,800 137,271,980 27.141 19.62 19.59 19.62 19.15 20.42 6,998,455 19.615 -2.86%
2009-11-12 0 27.95 27.85 27.95 27.50 28.00 1,127,890 31,486,142 27.916 20.20 20.13 20.20 19.87 20.24 1,560,656 20.175 0.72%
2009-11-11 0 27.75 27.65 27.85 27.40 28.40 2,556,200 71,045,540 27.793 20.05 19.98 20.13 19.80 20.52 3,537,002 20.086 0.73%
2009-11-10 0 27.55 27.55 27.65 27.45 28.00 2,298,202 63,477,291 27.620 19.91 19.91 19.98 19.84 20.24 3,180,012 19.961 -0.18%
2009-11-09 0 27.60 27.50 27.60 27.45 28.00 1,219,002 33,656,716 27.610 19.95 19.87 19.95 19.84 20.24 1,686,728 19.954 -0.36%
2009-11-06 0 27.70 27.55 27.70 27.20 28.00 3,402,528 93,859,572 27.585 20.02 19.91 20.02 19.66 20.24 4,708,063 19.936 0.54%
2009-11-05 0 27.55 27.50 27.55 27.00 27.80 2,594,039 71,309,672 27.490 19.91 19.87 19.91 19.51 20.09 3,589,360 19.867 -0.18%
2009-11-04 0 27.60 27.50 27.70 27.25 27.70 1,693,971 46,650,797 27.539 19.95 19.87 20.02 19.69 20.02 2,343,940 19.903 1.47%
2009-11-03 0 27.20 27.20 27.25 27.15 27.95 1,697,783 46,414,584 27.338 19.66 19.66 19.69 19.62 20.20 2,349,215 19.757 -2.51%
2009-11-02 0 27.90 27.65 27.70 26.90 28.00 2,675,000 73,661,910 27.537 20.16 19.98 20.02 19.44 20.24 3,701,385 19.901 0.72%
2009-10-30 0 27.70 27.45 27.75 27.35 29.00 2,988,151 83,795,293 28.043 20.02 19.84 20.05 19.77 20.96 4,134,691 20.266 0.00%
2009-10-29 0 27.70 27.60 27.70 27.30 28.00 4,589,785 126,465,869 27.554 20.02 19.95 20.02 19.73 20.24 6,350,865 19.913 -2.12%
2009-10-28 0 28.30 28.25 28.30 27.30 28.50 3,343,691 93,083,664 27.839 20.45 20.42 20.45 19.73 20.60 4,626,650 20.119 1.43%
2009-10-27 0 27.90 27.85 28.00 27.60 28.50 6,056,691 169,151,123 27.928 20.16 20.13 20.24 19.95 20.60 8,380,616 20.184 -5.42%
2009-10-23 0 29.50 30.00 30.10 26.45 30.10 9,207,400 250,075,979 27.160 21.32 21.68 21.75 19.12 21.75 12,740,238 19.629 13.03%
2009-10-22 0 26.10 26.10 26.30 24.50 27.20 8,278,760 215,727,480 26.058 18.86 18.86 19.01 17.71 19.66 11,455,283 18.832 4.82%
2009-10-21 0 24.90 24.85 24.95 24.60 24.95 4,205,356 104,451,816 24.838 18.00 17.96 18.03 17.78 18.03 5,818,932 17.950 -0.20%
2009-10-20 0 24.95 24.95 25.00 24.80 25.40 3,210,018 80,452,356 25.063 18.03 18.03 18.07 17.92 18.36 4,441,687 18.113 0.40%
2009-10-19 0 24.85 24.80 24.95 24.25 24.95 5,011,613 123,879,701 24.719 17.96 17.92 18.03 17.53 18.03 6,934,546 17.864 2.26%
2009-10-16 0 24.30 24.30 24.40 24.10 24.95 2,487,330 60,459,303 24.307 17.56 17.56 17.63 17.42 18.03 3,441,707 17.567 -2.02%
2009-10-15 0 24.80 24.80 24.85 24.45 25.80 4,390,048 108,467,558 24.708 17.92 17.92 17.96 17.67 18.65 6,074,490 17.856 -1.78%
2009-10-14 0 25.25 25.15 25.25 24.90 25.65 3,254,000 82,316,170 25.297 18.25 18.18 18.25 18.00 18.54 4,502,545 18.282 0.40%
2009-10-13 0 25.15 25.05 25.10 24.95 25.65 5,700,016 144,286,857 25.313 18.18 18.10 18.14 18.03 18.54 7,887,086 18.294 0.80%
2009-10-12 0 24.95 24.90 25.00 24.25 25.00 3,174,695 78,538,379 24.739 18.03 18.00 18.07 17.53 18.07 4,392,811 17.879 1.22%
2009-10-09 0 24.65 24.60 24.65 24.25 24.95 3,857,800 95,370,708 24.722 17.81 17.78 17.81 17.53 18.03 5,338,020 17.866 1.65%
2009-10-08 0 24.25 24.25 24.30 23.00 24.60 6,613,798 158,287,963 23.933 17.53 17.53 17.56 16.62 17.78 9,151,482 17.296 6.83%
2009-10-07 1 - - - - - 0 0 - 16.41 - - - - 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 16.41 16.30 16.37 15.43 16.41 4,250,553 16.010 5.34%
2009-10-05 0 21.55 21.70 21.75 20.70 21.75 3,577,300 76,818,239 21.474 15.57 15.68 15.72 14.96 15.72 4,949,894 15.519 2.13%
2009-10-02 0 21.10 21.10 21.20 19.80 21.25 3,672,515 75,621,890 20.591 15.25 15.25 15.32 14.31 15.36 5,081,642 14.881 1.69%
2009-09-30 0 20.75 20.75 20.80 20.60 21.40 3,897,614 81,391,157 20.882 15.00 15.00 15.03 14.89 15.47 5,393,111 15.092 -0.24%
2009-09-29 0 20.80 20.75 20.80 20.70 21.50 3,203,200 67,138,560 20.960 15.03 15.00 15.03 14.96 15.54 4,432,253 15.148 0.48%
2009-09-28 0 20.70 20.50 20.55 20.50 22.05 2,787,781 58,692,544 21.053 14.96 14.82 14.85 14.82 15.94 3,857,440 15.215 -7.59%
2009-09-25 0 22.40 22.35 22.40 21.80 22.85 2,840,401 63,737,662 22.440 16.19 16.15 16.19 15.75 16.51 3,930,250 16.217 -0.88%
2009-09-24 0 22.60 22.55 22.60 21.20 22.80 4,835,801 106,349,398 21.992 16.33 16.30 16.33 15.32 16.48 6,691,276 15.894 1.57%
2009-09-23 0 22.25 22.10 22.25 21.35 22.60 5,051,592 112,595,877 22.289 16.08 15.97 16.08 15.43 16.33 6,989,865 16.108 1.60%
2009-09-22 0 21.90 21.80 21.90 20.45 22.10 4,833,402 104,274,353 21.574 15.83 15.75 15.83 14.78 15.97 6,687,956 15.591 3.55%
2009-09-21 0 21.15 21.05 21.15 21.05 21.95 4,736,605 102,899,451 21.724 15.29 15.21 15.29 15.21 15.86 6,554,019 15.700 -3.64%
2009-09-18 0 21.95 21.85 21.90 21.40 22.50 6,124,489 133,123,229 21.736 15.86 15.79 15.83 15.47 16.26 8,474,428 15.709 -2.01%
2009-09-17 0 22.40 22.40 22.50 22.20 23.00 3,285,242 73,837,172 22.475 16.19 16.19 16.26 16.04 16.62 4,545,774 16.243 -0.44%
2009-09-16 0 22.50 22.35 22.50 21.85 23.15 4,712,622 104,890,809 22.257 16.26 16.15 16.26 15.79 16.73 6,520,834 16.085 -3.02%
2009-09-15 0 23.20 23.00 23.20 22.00 23.20 3,682,400 82,996,660 22.539 16.77 16.62 16.77 15.90 16.77 5,095,320 16.289 2.43%
2009-09-14 0 22.65 22.50 22.65 21.85 22.85 2,392,429 53,879,087 22.521 16.37 16.26 16.37 15.79 16.51 3,310,393 16.276 1.57%
2009-09-11 0 22.30 22.20 22.40 22.20 22.85 3,022,186 67,757,188 22.420 16.12 16.04 16.19 16.04 16.51 4,181,785 16.203 -1.55%
2009-09-10 0 22.65 22.60 22.70 22.50 23.35 4,473,060 102,257,678 22.861 16.37 16.33 16.41 16.26 16.88 6,189,353 16.522 0.89%
2009-09-09 0 22.45 22.35 22.50 22.15 22.80 5,056,000 114,147,800 22.577 16.22 16.15 16.26 16.01 16.48 6,995,964 16.316 0.90%
2009-09-08 0 22.25 22.20 22.30 21.90 22.50 2,324,000 51,468,350 22.146 16.08 16.04 16.12 15.83 16.26 3,215,708 16.005 -0.22%
2009-09-07 0 22.30 22.15 22.35 21.95 22.75 2,165,398 48,407,386 22.355 16.12 16.01 16.15 15.86 16.44 2,996,251 16.156 0.22%
2009-09-04 0 22.25 22.00 22.25 21.30 22.50 1,805,000 39,623,300 21.952 16.08 15.90 16.08 15.39 16.26 2,497,570 15.865 1.37%
2009-09-03 0 21.95 21.85 21.95 20.75 22.05 4,779,000 101,201,825 21.176 15.86 15.79 15.86 15.00 15.94 6,612,681 15.304 4.77%
2009-09-02 0 20.95 20.80 20.95 20.55 21.20 3,392,472 71,088,602 20.955 15.14 15.03 15.14 14.85 15.32 4,694,148 15.144 -1.64%
2009-09-01 0 21.30 20.95 21.30 20.30 22.20 3,908,770 83,123,219 21.266 15.39 15.14 15.39 14.67 16.04 5,408,547 15.369 1.91%
2009-08-31 0 20.90 20.50 20.55 20.10 21.10 3,695,439 75,791,278 20.509 15.10 14.82 14.85 14.53 15.25 5,113,362 14.822 -0.48%
2009-08-28 0 21.00 21.00 21.10 20.20 21.80 4,950,859 101,800,556 20.562 15.18 15.18 15.25 14.60 15.75 6,850,481 14.860 -3.45%
2009-08-27 0 21.75 21.65 21.75 21.65 23.50 2,254,206 50,440,680 22.376 15.72 15.65 15.72 15.65 16.98 3,119,135 16.171 -2.90%
2009-08-26 0 22.40 22.30 22.50 22.20 23.10 2,128,000 48,110,122 22.608 16.19 16.12 16.26 16.04 16.69 2,944,504 16.339 -2.18%
2009-08-25 0 22.90 22.90 22.95 22.20 23.65 1,608,401 36,622,743 22.770 16.55 16.55 16.59 16.04 17.09 2,225,537 16.456 0.44%
2009-08-24 0 22.80 22.75 22.95 22.60 23.75 5,815,603 134,217,021 23.079 16.48 16.44 16.59 16.33 17.16 8,047,024 16.679 0.88%
2009-08-21 0 22.60 22.60 22.80 22.00 22.95 4,602,261 102,855,821 22.349 16.33 16.33 16.48 15.90 16.59 6,368,128 16.152 3.20%
2009-08-20 0 21.90 21.80 21.90 20.80 22.20 5,578,168 119,012,517 21.335 15.83 15.75 15.83 15.03 16.04 7,718,486 15.419 3.79%
2009-08-19 0 21.10 21.05 21.10 19.40 21.45 6,852,039 142,535,008 20.802 15.25 15.21 15.25 14.02 15.50 9,481,135 15.034 9.55%
2009-08-18 0 19.26 19.24 19.26 19.20 20.20 5,098,400 99,397,752 19.496 13.92 13.90 13.92 13.88 14.60 7,054,633 14.090 -1.73%
2009-08-17 0 19.60 19.70 19.80 19.50 21.00 2,408,817 48,985,115 20.336 14.16 14.24 14.31 14.09 15.18 3,333,069 14.697 -8.41%
2009-08-14 0 21.40 21.10 21.40 20.85 21.90 6,554,173 139,002,189 21.208 15.47 15.25 15.47 15.07 15.83 9,068,980 15.327 2.15%
2009-08-13 0 20.95 21.00 21.05 20.45 21.05 1,289,031 26,800,153 20.791 15.14 15.18 15.21 14.78 15.21 1,783,626 15.026 3.97%
2009-08-12 0 20.15 20.05 20.15 19.92 20.60 703,000 14,185,940 20.179 14.56 14.49 14.56 14.40 14.89 972,738 14.584 -2.18%
2009-08-11 0 20.60 20.50 20.60 20.25 21.20 1,396,823 28,823,333 20.635 14.89 14.82 14.89 14.63 15.32 1,932,778 14.913 -1.67%
2009-08-10 0 20.95 20.95 21.10 20.65 21.30 1,473,946 30,784,284 20.886 15.14 15.14 15.25 14.92 15.39 2,039,492 15.094 1.95%
2009-08-07 0 20.55 20.30 20.55 20.05 21.95 2,308,348 47,966,408 20.780 14.85 14.67 14.85 14.49 15.86 3,194,051 15.017 -4.42%
2009-08-06 0 21.50 21.50 21.55 20.50 22.10 5,399,560 115,927,625 21.470 15.54 15.54 15.57 14.82 15.97 7,471,347 15.516 0.23%
2009-08-05 0 21.45 21.45 21.65 21.00 22.95 5,297,828 115,065,916 21.719 15.50 15.50 15.65 15.18 16.59 7,330,581 15.697 -3.38%
2009-08-04 0 22.20 22.25 22.30 22.00 23.50 4,002,000 89,012,050 22.242 16.04 16.08 16.12 15.90 16.98 5,537,549 16.074 -3.48%
2009-08-03 0 23.00 22.85 23.00 22.75 23.35 6,048,290 135,865,868 22.464 16.62 16.51 16.62 16.44 16.88 8,368,991 16.234 -1.71%
2009-07-31 0 23.40 23.20 23.50 21.80 23.55 3,915,350 89,290,735 22.805 16.91 16.77 16.98 15.75 17.02 5,417,652 16.481 9.86%
2009-07-30 0 21.30 20.95 21.40 20.75 21.45 1,480,076 31,117,855 21.024 15.39 15.14 15.47 15.00 15.50 2,047,974 15.194 2.16%
2009-07-29 0 20.85 20.80 21.00 19.80 21.90 1,781,052 37,561,092 21.089 15.07 15.03 15.18 14.31 15.83 2,464,434 15.241 -3.70%
2009-07-28 0 21.65 21.60 21.65 20.70 22.00 2,834,980 60,559,745 21.362 15.65 15.61 15.65 14.96 15.90 3,922,749 15.438 4.34%
2009-07-27 0 20.75 20.70 20.75 20.50 21.00 1,110,736 23,047,596 20.750 15.00 14.96 15.00 14.82 15.18 1,536,920 14.996 0.00%
2009-07-24 0 20.75 20.45 20.70 20.40 20.90 1,985,498 41,088,674 20.694 15.00 14.78 14.96 14.74 15.10 2,747,325 14.956 1.47%
2009-07-23 0 20.45 20.35 20.50 20.00 20.95 2,018,640 41,335,444 20.477 14.78 14.71 14.82 14.45 15.14 2,793,183 14.799 -1.21%
2009-07-22 0 20.70 20.60 20.70 19.70 21.00 1,537,898 31,268,745 20.332 14.96 14.89 14.96 14.24 15.18 2,127,982 14.694 5.61%
2009-07-21 0 19.60 19.50 19.60 19.50 20.50 1,816,238 36,496,516 20.095 14.16 14.09 14.16 14.09 14.82 2,513,120 14.522 -0.51%
2009-07-20 0 19.70 19.70 19.78 19.04 19.88 1,919,298 37,259,980 19.413 14.24 14.24 14.30 13.76 14.37 2,655,724 14.030 4.34%
2009-07-17 0 18.88 18.84 18.88 18.80 19.10 1,199,767 22,720,312 18.937 13.64 13.62 13.64 13.59 13.80 1,660,112 13.686 -0.74%
2009-07-16 0 19.02 19.00 19.02 18.94 19.50 2,624,414 49,909,285 19.017 13.75 13.73 13.75 13.69 14.09 3,631,390 13.744 0.74%
2009-07-15 0 18.88 18.88 18.90 18.66 19.04 1,322,587 24,963,396 18.875 13.64 13.64 13.66 13.49 13.76 1,830,058 13.641 -0.11%
2009-07-14 0 18.90 18.70 18.88 18.44 19.10 1,397,615 26,147,507 18.709 13.66 13.51 13.64 13.33 13.80 1,933,874 13.521 2.61%
2009-07-13 0 18.42 18.40 18.42 18.06 19.38 1,776,397 33,093,459 18.630 13.31 13.30 13.31 13.05 14.01 2,457,992 13.464 0.00%
2009-07-10 0 18.42 18.42 18.46 17.88 18.54 2,667,912 48,515,808 18.185 13.31 13.31 13.34 12.92 13.40 3,691,578 13.142 4.30%
2009-07-09 0 17.66 17.66 17.68 17.54 17.90 2,419,000 42,807,160 17.696 12.76 12.76 12.78 12.68 12.94 3,347,159 12.789 -0.90%
2009-07-08 0 17.82 17.68 17.84 17.22 18.34 2,284,638 40,215,321 17.602 12.88 12.78 12.89 12.44 13.25 3,161,243 12.721 -2.94%
2009-07-07 0 18.36 18.36 18.40 18.10 19.20 3,339,357 61,347,732 18.371 13.27 13.27 13.30 13.08 13.88 4,620,653 13.277 -4.28%
2009-07-06 0 19.18 19.12 19.18 18.28 20.00 1,749,000 33,462,930 19.133 13.86 13.82 13.86 13.21 14.45 2,420,083 13.827 4.81%
2009-07-03 0 18.30 18.30 18.42 17.00 18.44 2,299,000 40,620,120 17.669 13.23 13.23 13.31 12.29 13.33 3,181,116 12.769 5.78%
2009-07-02 0 17.30 17.00 17.26 16.78 17.86 1,918,202 33,079,601 17.245 12.50 12.29 12.47 12.13 12.91 2,654,207 12.463 5.49%
2009-06-30 0 16.40 16.36 16.50 16.32 16.88 1,843,627 30,701,217 16.653 11.85 11.82 11.92 11.79 12.20 2,551,018 12.035 -0.61%
2009-06-29 0 16.50 16.48 16.50 16.38 16.80 1,066,020 17,628,312 16.537 11.92 11.91 11.92 11.84 12.14 1,475,047 11.951 0.61%
2009-06-26 0 16.40 16.42 16.44 16.16 16.66 1,421,656 23,308,327 16.395 11.85 11.87 11.88 11.68 12.04 1,967,139 11.849 -0.85%
2009-06-25 0 16.54 16.52 16.54 16.50 16.74 1,085,269 18,007,863 16.593 11.95 11.94 11.95 11.92 12.10 1,501,682 11.992 -0.60%
2009-06-24 0 16.64 16.60 16.64 16.20 16.80 2,751,270 45,567,595 16.562 12.03 12.00 12.03 11.71 12.14 3,806,920 11.970 -0.36%
2009-06-23 0 16.70 16.72 16.74 16.48 17.02 1,659,049 27,762,364 16.734 12.07 12.08 12.10 11.91 12.30 2,295,619 12.094 -3.36%
2009-06-22 0 17.28 17.20 17.24 16.70 17.80 4,056,000 69,888,423 17.231 12.49 12.43 12.46 12.07 12.86 5,612,269 12.453 3.35%
2009-06-19 0 16.72 16.70 16.78 16.00 16.80 5,427,627 88,157,745 16.242 12.08 12.07 12.13 11.56 12.14 7,510,183 11.738 4.11%
2009-06-18 0 16.06 16.06 16.12 15.40 16.20 2,718,517 42,454,704 15.617 11.61 11.61 11.65 11.13 11.71 3,761,600 11.286 1.13%
2009-06-17 0 15.88 15.88 15.96 15.80 17.00 1,624,000 26,219,860 16.145 11.48 11.48 11.53 11.42 12.29 2,247,121 11.668 -3.76%
2009-06-16 0 16.50 16.70 16.72 15.98 17.28 5,790,116 96,454,016 16.658 11.92 12.07 12.08 11.55 12.49 8,011,757 12.039 2.36%
2009-06-15 0 16.12 16.02 16.12 15.92 16.30 4,068,000 65,315,116 16.056 11.65 11.58 11.65 11.51 11.78 5,628,873 11.604 1.90%
2009-06-12 0 15.82 15.80 15.92 15.74 16.56 1,555,000 25,004,648 16.080 11.43 11.42 11.51 11.38 11.97 2,151,646 11.621 -2.22%
2009-06-11 0 16.18 16.04 16.18 15.88 16.58 2,864,000 46,559,058 16.257 11.69 11.59 11.69 11.48 11.98 3,962,904 11.749 -0.25%
2009-06-10 0 16.22 16.18 16.24 15.44 16.28 2,332,000 37,205,402 15.954 11.72 11.69 11.74 11.16 11.77 3,226,778 11.530 2.01%
2009-06-09 0 15.90 15.86 15.90 15.24 16.16 1,565,492 24,382,108 15.575 11.49 11.46 11.49 11.01 11.68 2,166,164 11.256 1.27%
2009-06-08 0 15.70 15.52 15.82 15.48 16.40 1,910,000 30,317,715 15.873 11.35 11.22 11.43 11.19 11.85 2,642,858 11.472 -1.26%
2009-06-05 0 15.90 15.78 15.80 15.32 15.98 2,314,527 36,524,575 15.781 11.49 11.40 11.42 11.07 11.55 3,202,601 11.405 2.32%
2009-06-04 0 15.54 15.54 15.60 15.12 15.80 3,215,000 49,787,686 15.486 11.23 11.23 11.27 10.93 11.42 4,448,581 11.192 0.91%
2009-06-03 0 15.40 15.38 15.40 15.16 16.00 5,522,442 87,294,018 15.807 11.13 11.12 11.13 10.96 11.56 7,641,378 11.424 -1.53%
2009-06-02 0 15.64 15.64 15.70 15.42 16.58 3,429,258 54,537,748 15.904 11.30 11.30 11.35 11.14 11.98 4,745,049 11.494 -4.17%
2009-06-01 0 16.32 16.30 16.32 14.24 16.50 5,171,000 81,491,080 15.759 11.79 11.78 11.79 10.29 11.92 7,155,089 11.389 12.55%
2009-05-29 0 14.50 14.50 14.54 13.82 14.60 4,149,538 58,362,767 14.065 10.48 10.48 10.51 9.988 10.55 5,741,697 10.165 2.11%
2009-05-27 0 14.20 14.20 14.22 13.82 14.48 3,911,000 55,456,300 14.180 10.26 10.26 10.28 9.988 10.46 5,411,633 10.248 2.31%
2009-05-26 0 13.88 13.88 13.98 13.86 14.80 7,479,000 105,859,040 14.154 10.03 10.03 10.10 10.02 10.70 10,348,658 10.229 -1.56%
2009-05-25 0 14.10 14.10 14.12 13.70 14.66 9,344,694 131,878,669 14.113 10.19 10.19 10.20 9.901 10.59 12,930,211 10.199 8.46%
2009-05-22 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 9.395 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 9.395 - - - - 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 9.395 9.381 9.467 9.323 9.684 2,010,510 9.4669 -0.76%
2009-04-29 0 13.10 13.02 13.18 12.12 13.40 4,043,000 51,360,930 12.704 9.467 9.410 9.525 8.759 9.684 5,594,281 9.1810 9.35%
2009-04-28 0 11.98 11.98 12.02 11.82 12.80 2,322,486 28,128,888 12.112 8.658 8.658 8.687 8.542 9.251 3,213,613 8.7530 -5.52%
2009-04-27 0 12.68 12.66 12.70 12.50 13.42 1,888,000 24,441,353 12.946 9.164 9.149 9.178 9.034 9.699 2,612,417 9.3558 -5.51%
2009-04-24 0 13.42 13.38 13.42 13.26 13.54 984,301 13,145,923 13.356 9.699 9.670 9.699 9.583 9.785 1,361,973 9.6521 -0.30%
2009-04-23 0 13.46 13.32 13.46 13.20 13.90 3,976,338 53,770,810 13.523 9.728 9.626 9.728 9.540 10.05 5,502,041 9.7729 0.00%
2009-04-22 0 13.46 13.32 13.50 13.28 13.90 2,044,342 27,871,534 13.633 9.728 9.626 9.756 9.597 10.05 2,828,747 9.8530 0.15%
2009-04-21 0 13.44 13.44 13.50 13.26 14.10 1,379,249 18,573,954 13.467 9.713 9.713 9.756 9.583 10.19 1,908,461 9.7324 -0.44%
2009-04-20 0 13.50 13.40 13.50 12.60 13.70 1,606,768 21,581,024 13.431 9.756 9.684 9.756 9.106 9.901 2,223,278 9.7069 1.81%
2009-04-17 0 13.26 13.22 13.28 13.00 14.18 1,031,760 14,072,060 13.639 9.583 9.554 9.597 9.395 10.25 1,427,642 9.8569 -4.74%
2009-04-16 0 13.92 13.82 14.00 13.80 14.10 1,667,118 23,290,520 13.971 10.06 9.988 10.12 9.973 10.19 2,306,784 10.097 -0.57%
2009-04-15 0 14.00 13.98 14.00 13.66 14.08 2,240,063 31,064,707 13.868 10.12 10.10 10.12 9.872 10.18 3,099,565 10.022 -0.57%
2009-04-14 0 14.08 14.00 14.08 13.78 14.20 5,156,605 72,212,300 14.004 10.18 10.12 10.18 9.959 10.26 7,135,171 10.121 4.61%
2009-04-09 0 13.46 13.42 13.48 13.16 13.74 1,702,216 22,898,056 13.452 9.728 9.699 9.742 9.511 9.930 2,355,349 9.7217 2.28%
2009-04-08 0 13.16 13.10 13.20 12.22 13.74 1,373,175 17,836,578 12.989 9.511 9.467 9.540 8.831 9.930 1,900,056 9.3874 3.79%
2009-04-07 0 12.68 12.60 12.68 10.68 13.08 1,545,000 19,819,440 12.828 9.164 9.106 9.164 7.718 9.453 2,137,810 9.2709 -4.95%
2009-04-06 0 13.34 13.26 13.40 13.10 13.40 661,755 8,804,299 13.304 9.641 9.583 9.684 9.467 9.684 915,667 9.6152 0.30%
2009-04-03 0 13.30 13.28 13.30 13.06 13.50 2,490,966 33,276,136 13.359 9.612 9.597 9.612 9.438 9.756 3,446,738 9.6544 -0.75%
2009-04-02 0 13.40 13.36 13.46 13.24 13.60 1,612,000 21,646,340 13.428 9.684 9.655 9.728 9.569 9.829 2,230,517 9.7046 2.45%
2009-04-01 0 13.08 13.08 13.10 12.50 13.28 743,103 9,668,629 13.011 9.453 9.453 9.467 9.034 9.597 1,028,228 9.4032 4.98%
2009-03-31 0 12.46 12.46 12.48 11.94 12.68 3,327,641 40,598,083 12.200 9.005 9.005 9.019 8.629 9.164 4,604,442 8.8172 -1.74%
2009-03-30 0 12.68 12.68 12.80 12.66 13.80 1,451,702 18,942,808 13.049 9.164 9.164 9.251 9.149 9.973 2,008,713 9.4303 -5.65%
2009-03-27 0 13.44 13.30 13.38 13.02 13.80 1,903,747 25,320,648 13.300 9.713 9.612 9.670 9.410 9.973 2,634,206 9.6123 0.15%
2009-03-26 0 13.42 13.40 13.42 12.84 13.80 3,243,412 43,000,624 13.258 9.699 9.684 9.699 9.279 9.973 4,487,894 9.5815 6.51%
2009-03-25 0 12.60 12.50 12.54 12.54 13.50 2,260,268 29,150,978 12.897 9.106 9.034 9.063 9.063 9.756 3,127,523 9.3208 -5.26%
2009-03-24 0 13.30 13.26 13.32 12.40 13.64 3,992,055 53,208,729 13.329 9.612 9.583 9.626 8.962 9.858 5,523,788 9.6327 7.78%
2009-03-23 0 12.34 12.36 12.40 12.02 12.40 2,029,249 24,962,868 12.302 8.918 8.933 8.962 8.687 8.962 2,807,863 8.8903 4.05%
2009-03-20 0 11.86 11.86 11.96 11.70 12.50 4,188,622 50,482,806 12.052 8.571 8.571 8.644 8.456 9.034 5,795,777 8.7103 -1.50%
2009-03-19 0 12.04 12.00 12.04 11.62 12.20 10,446,000 124,912,520 11.958 8.701 8.672 8.701 8.398 8.817 14,454,083 8.6420 8.27%
2009-03-18 0 11.12 11.12 11.20 9.940 11.30 3,735,899 40,011,480 10.710 8.036 8.036 8.094 7.184 8.167 5,169,347 7.7401 12.78%
2009-03-17 0 9.860 9.860 9.890 9.860 10.38 2,290,000 22,902,036 10.001 7.126 7.126 7.148 7.126 7.502 3,168,663 7.2277 -2.38%
2009-03-16 0 10.10 10.10 10.14 9.500 10.48 5,455,877 53,811,428 9.8630 7.299 7.299 7.328 6.866 7.574 7,549,272 7.1280 7.91%
2009-03-13 0 9.360 9.350 9.360 9.250 9.430 4,469,500 41,753,395 9.3418 6.764 6.757 6.764 6.685 6.815 6,184,427 6.7514 2.52%
2009-03-12 0 9.130 9.130 9.170 9.050 9.230 1,794,000 16,417,726 9.1515 6.598 6.598 6.627 6.540 6.671 2,482,350 6.6138 -0.33%
2009-03-11 0 9.160 9.120 9.160 9.110 9.240 605,144 5,546,513 9.1656 6.620 6.591 6.620 6.584 6.678 837,335 6.6240 1.66%
2009-03-10 0 9.010 9.010 9.030 8.910 9.190 602,000 5,438,150 9.0335 6.512 6.512 6.526 6.439 6.642 832,985 6.5285 -1.96%
2009-03-09 0 9.190 9.110 9.190 9.110 9.640 1,172,714 10,828,293 9.2335 6.642 6.584 6.642 6.584 6.967 1,622,679 6.6731 0.22%
2009-03-06 0 9.170 9.170 9.190 8.860 9.300 615,000 5,654,890 9.1949 6.627 6.627 6.642 6.403 6.721 850,973 6.6452 -0.86%
2009-03-05 0 9.250 9.250 9.290 9.060 9.420 1,732,481 16,029,746 9.2525 6.685 6.685 6.714 6.548 6.808 2,397,226 6.6868 0.11%
2009-03-04 0 9.240 9.240 9.250 8.790 9.480 2,144,500 19,783,150 9.2251 6.678 6.678 6.685 6.353 6.851 2,967,335 6.6670 2.10%
2009-03-03 0 9.050 9.040 9.050 8.820 9.290 3,617,715 32,600,182 9.0113 6.540 6.533 6.540 6.374 6.714 5,005,816 6.5125 -0.77%
2009-03-02 0 9.120 9.120 9.250 9.110 9.300 330,683 3,037,997 9.1870 6.591 6.591 6.685 6.584 6.721 457,565 6.6395 -2.77%
2009-02-27 0 9.380 9.380 9.500 9.380 10.18 3,114,890 29,923,424 9.6066 6.779 6.779 6.866 6.779 7.357 4,310,059 6.9427 -5.73%
2009-02-26 0 9.950 9.950 9.990 9.890 10.34 549,526 5,532,989 10.069 7.191 7.191 7.220 7.148 7.473 760,377 7.2766 -2.45%
2009-02-25 0 10.20 10.20 10.22 9.800 10.84 1,178,796 11,995,909 10.176 7.372 7.372 7.386 7.082 7.834 1,631,095 7.3545 -3.04%
2009-02-24 0 10.52 10.38 10.52 10.30 10.90 704,400 7,440,680 10.563 7.603 7.502 7.603 7.444 7.877 974,675 7.6340 -2.05%
2009-02-23 0 10.74 10.70 10.74 10.44 10.76 801,750 8,566,890 10.685 7.762 7.733 7.762 7.545 7.776 1,109,378 7.7222 0.19%
2009-02-20 0 10.72 10.72 10.80 10.26 10.98 1,615,636 17,082,500 10.573 7.747 7.747 7.805 7.415 7.935 2,235,548 7.6413 0.56%
2009-02-19 0 10.66 10.66 10.68 10.24 10.66 1,000,000 10,400,160 10.400 7.704 7.704 7.718 7.400 7.704 1,383,695 7.5162 2.50%
2009-02-18 0 10.40 10.30 10.40 10.06 10.40 520,193 5,294,800 10.179 7.516 7.444 7.516 7.270 7.516 719,789 7.3560 1.76%
2009-02-17 0 10.22 10.20 10.22 10.02 10.34 1,184,500 12,043,740 10.168 7.386 7.372 7.386 7.241 7.473 1,638,987 7.3483 -1.54%
2009-02-16 0 10.38 10.38 10.40 9.710 10.70 1,191,000 12,134,330 10.188 7.502 7.502 7.516 7.017 7.733 1,647,981 7.3631 3.80%
2009-02-13 0 10.00 10.00 10.02 9.920 10.02 1,201,451 11,979,508 9.9709 7.227 7.227 7.241 7.169 7.241 1,662,442 7.2060 0.00%
2009-02-12 0 10.00 10.00 10.06 9.700 10.10 1,050,000 10,469,480 9.9709 7.227 7.227 7.270 7.010 7.299 1,452,880 7.2060 3.09%
2009-02-11 0 9.700 9.700 9.790 9.700 10.00 2,496,000 24,419,290 9.7834 7.010 7.010 7.075 7.010 7.227 3,453,704 7.0705 -4.15%
2009-02-10 0 10.12 10.00 10.12 9.930 10.14 2,135,702 21,380,038 10.011 7.314 7.227 7.314 7.176 7.328 2,955,161 7.2348 1.00%
2009-02-09 0 10.02 10.00 10.02 9.980 10.60 1,672,757 16,912,477 10.111 7.241 7.227 7.241 7.213 7.661 2,314,586 7.3069 -3.47%
2009-02-06 0 10.38 10.18 10.38 9.600 10.38 3,266,000 32,672,699 10.004 7.502 7.357 7.502 6.938 7.502 4,519,149 7.2298 4.85%
2009-02-05 0 9.900 9.900 9.930 9.660 10.20 1,868,000 18,565,103 9.9385 7.155 7.155 7.176 6.981 7.372 2,584,743 7.1826 1.54%
2009-02-04 0 9.750 9.700 9.750 9.600 9.770 1,321,000 12,756,290 9.6565 7.046 7.010 7.046 6.938 7.061 1,827,862 6.9788 1.56%
2009-02-03 0 9.600 9.600 9.640 9.520 9.700 570,000 5,472,380 9.6007 6.938 6.938 6.967 6.880 7.010 788,706 6.9384 0.00%
2009-02-02 0 9.600 9.600 9.700 9.520 10.00 915,900 8,925,272 9.7448 6.938 6.938 7.010 6.880 7.227 1,267,327 7.0426 -4.00%
2009-01-30 0 10.00 9.940 10.00 9.150 10.00 1,396,000 13,593,570 9.7375 7.227 7.184 7.227 6.613 7.227 1,931,639 7.0373 0.70%
2009-01-29 0 9.930 9.930 9.970 9.500 10.32 2,062,100 20,545,852 9.9636 7.176 7.176 7.205 6.866 7.458 2,853,318 7.2007 5.75%
2009-01-23 0 9.390 9.390 9.400 9.300 9.550 611,436 5,756,808 9.4152 6.786 6.786 6.793 6.721 6.902 846,041 6.8044 -0.74%
2009-01-22 0 9.460 9.460 9.470 9.320 9.590 1,433,598 13,557,583 9.4570 6.837 6.837 6.844 6.736 6.931 1,983,663 6.8346 -0.42%
2009-01-21 0 9.500 9.430 9.500 9.410 9.770 2,598,000 24,711,990 9.5119 6.866 6.815 6.866 6.801 7.061 3,594,841 6.8743 -3.06%
2009-01-20 0 9.800 9.800 9.900 9.500 9.900 1,738,000 17,271,393 9.9375 7.082 7.082 7.155 6.866 7.155 2,404,863 7.1819 -1.71%
2009-01-19 0 9.970 9.970 10.02 9.720 10.20 1,350,000 13,555,950 10.041 7.205 7.205 7.241 7.025 7.372 1,867,989 7.2570 -1.48%
2009-01-16 0 10.12 10.12 10.18 9.900 10.36 1,447,000 14,672,040 10.140 7.314 7.314 7.357 7.155 7.487 2,002,207 7.3279 -0.39%
2009-01-15 0 10.16 10.16 10.20 9.750 10.28 765,000 7,663,530 10.018 7.343 7.343 7.372 7.046 7.429 1,058,527 7.2398 -3.24%
2009-01-14 0 10.50 10.48 10.50 9.820 11.18 3,659,148 38,463,575 10.512 7.588 7.574 7.588 7.097 8.080 5,063,147 7.5968 7.91%
2009-01-13 0 9.730 9.700 9.730 9.600 10.08 579,000 5,682,875 9.8150 7.032 7.010 7.032 6.938 7.285 801,160 7.0933 0.72%
2009-01-12 0 9.660 9.650 9.660 9.510 10.20 409,677 3,994,925 9.7514 6.981 6.974 6.981 6.873 7.372 566,868 7.0474 -3.78%
2009-01-09 0 10.04 10.04 10.12 9.750 10.32 4,072,512 40,857,369 10.032 7.256 7.256 7.314 7.046 7.458 5,635,116 7.2505 2.97%
2009-01-08 0 9.750 9.750 9.830 9.600 10.60 3,564,000 34,808,230 9.7666 7.046 7.046 7.104 6.938 7.661 4,931,491 7.0584 -9.05%
2009-01-07 0 10.72 10.72 10.92 10.72 12.00 2,729,465 30,539,945 11.189 7.747 7.747 7.892 7.747 8.672 3,776,748 8.0863 -8.22%
2009-01-06 0 11.68 11.64 11.68 11.54 12.04 1,721,012 20,131,484 11.697 8.441 8.412 8.441 8.340 8.701 2,381,357 8.4538 -3.47%
2009-01-05 0 12.10 12.00 12.10 11.80 12.14 620,000 7,425,200 11.976 8.745 8.672 8.745 8.528 8.774 857,891 8.6552 1.85%
2009-01-02 0 11.88 11.86 11.88 11.84 12.00 357,000 4,249,560 11.904 8.586 8.571 8.586 8.557 8.672 493,979 8.6027 -0.34%
2008-12-31 0 11.92 11.80 11.92 11.88 12.16 543,000 6,482,400 11.938 8.615 8.528 8.615 8.586 8.788 751,347 8.6277 -0.17%
2008-12-30 0 11.94 11.70 11.94 11.50 12.20 921,000 10,881,280 11.815 8.629 8.456 8.629 8.311 8.817 1,274,384 8.5385 0.00%
2008-12-29 0 11.94 11.90 11.96 11.28 12.16 611,000 7,251,940 11.869 8.629 8.600 8.644 8.152 8.788 845,438 8.5777 2.93%
2008-12-24 0 11.60 11.42 11.60 10.80 11.70 552,000 6,241,580 11.307 8.383 8.253 8.383 7.805 8.456 763,800 8.1717 1.40%
2008-12-23 0 11.44 11.44 11.48 11.20 12.20 1,509,000 17,354,820 11.501 8.268 8.268 8.297 8.094 8.817 2,087,996 8.3117 -6.23%
2008-12-22 0 12.20 12.10 12.20 11.92 12.22 1,336,000 16,076,400 12.033 8.817 8.745 8.817 8.615 8.831 1,848,617 8.6964 1.67%
2008-12-19 0 12.00 11.94 12.00 11.32 12.36 4,500,000 53,298,500 11.844 8.672 8.629 8.672 8.181 8.933 6,226,630 8.5598 3.45%
2008-12-18 0 11.60 11.54 11.60 11.22 11.60 5,784,834 65,833,949 11.380 8.383 8.340 8.383 8.109 8.383 8,004,449 8.2247 2.29%
2008-12-17 0 11.34 11.32 11.36 11.02 11.80 5,416,341 61,286,956 11.315 8.195 8.181 8.210 7.964 8.528 7,494,567 8.1775 0.35%
2008-12-16 0 11.30 11.14 11.30 10.48 11.30 2,941,000 32,314,700 10.988 8.167 8.051 8.167 7.574 8.167 4,069,448 7.9408 7.01%
2008-12-15 0 10.56 10.52 10.56 10.44 10.92 1,446,000 15,325,640 10.599 7.632 7.603 7.632 7.545 7.892 2,000,824 7.6597 2.33%
2008-12-12 0 10.32 10.24 10.32 9.800 10.80 2,169,000 22,251,900 10.259 7.458 7.400 7.458 7.082 7.805 3,001,235 7.4142 -4.27%
2008-12-11 0 10.78 10.78 10.90 10.30 11.18 4,326,000 46,699,920 10.795 7.791 7.791 7.877 7.444 8.080 5,985,867 7.8017 -1.28%
2008-12-10 0 10.92 10.92 10.94 10.26 11.10 3,886,000 40,963,400 10.541 7.892 7.892 7.906 7.415 8.022 5,377,041 7.6182 9.53%
2008-12-09 0 9.970 9.970 9.990 9.460 10.28 6,461,392 64,235,461 9.9414 7.205 7.205 7.220 6.837 7.429 8,940,599 7.1847 5.84%
2008-12-08 0 9.420 9.420 9.430 9.000 9.520 12,441,367 116,669,988 9.3776 6.808 6.808 6.815 6.504 6.880 17,215,063 6.7772 7.29%
2008-12-05 0 8.780 8.780 8.880 8.300 8.850 5,918,000 51,266,720 8.6628 6.345 6.345 6.418 5.998 6.396 8,188,710 6.2607 5.02%
2008-12-04 0 8.360 8.360 8.440 8.300 9.020 4,258,757 37,094,519 8.7102 6.042 6.042 6.100 5.998 6.519 5,892,823 6.2949 -4.68%
2008-12-03 0 8.770 8.760 8.770 8.690 9.080 1,717,000 15,144,740 8.8205 6.338 6.331 6.338 6.280 6.562 2,375,805 6.3746 -1.35%
2008-12-02 0 8.890 8.860 8.890 8.700 8.920 2,840,969 24,955,067 8.7840 6.425 6.403 6.425 6.288 6.447 3,931,036 6.3482 -1.44%
2008-12-01 0 9.020 8.990 9.020 8.810 9.280 2,036,000 18,455,020 9.0644 6.519 6.497 6.519 6.367 6.707 2,817,204 6.5508 1.35%
2008-11-28 0 8.900 8.900 8.920 8.800 9.000 2,727,000 24,228,751 8.8848 6.432 6.432 6.447 6.360 6.504 3,773,338 6.4210 -1.22%
2008-11-27 0 9.010 9.010 9.030 8.530 9.080 3,394,089 30,258,514 8.9151 6.512 6.512 6.526 6.165 6.562 4,696,386 6.4429 4.65%
2008-11-26 0 8.610 8.610 8.630 8.400 8.950 1,838,568 15,794,743 8.5908 6.222 6.222 6.237 6.071 6.468 2,544,018 6.2086 1.89%
2008-11-25 0 8.450 8.450 8.570 8.420 9.210 3,704,279 32,292,103 8.7175 6.107 6.107 6.194 6.085 6.656 5,125,594 6.3002 -5.59%
2008-11-24 0 8.950 8.930 8.950 8.820 9.300 2,471,354 22,156,592 8.9654 6.468 6.454 6.468 6.374 6.721 3,419,601 6.4793 -3.76%
2008-11-21 0 9.300 9.250 9.300 8.550 9.310 2,256,000 20,368,024 9.0284 6.721 6.685 6.721 6.179 6.728 3,121,617 6.5248 0.32%
2008-11-20 0 9.270 9.150 9.270 8.990 9.560 3,201,000 29,649,860 9.2627 6.699 6.613 6.699 6.497 6.909 4,429,209 6.6942 -6.93%
2008-11-19 0 9.960 9.960 10.00 9.920 10.76 1,856,333 19,029,897 10.251 7.198 7.198 7.227 7.169 7.776 2,568,600 7.4087 -5.32%
2008-11-18 0 10.52 10.52 10.56 10.42 10.92 1,221,000 13,030,616 10.672 7.603 7.603 7.632 7.531 7.892 1,689,492 7.7127 -3.84%
2008-11-17 0 10.94 10.94 11.00 10.72 11.20 959,000 10,491,660 10.940 7.906 7.906 7.950 7.747 8.094 1,326,964 7.9065 -1.44%
2008-11-14 0 11.10 10.88 11.10 10.88 11.30 1,015,000 11,297,500 11.131 8.022 7.863 8.022 7.863 8.167 1,404,451 8.0441 4.72%
2008-11-13 0 10.60 10.60 10.78 10.50 11.40 1,679,000 18,348,520 10.928 7.661 7.661 7.791 7.588 8.239 2,323,225 7.8979 -6.03%
2008-11-12 0 11.28 11.28 11.44 11.06 12.30 1,873,000 21,320,640 11.383 8.152 8.152 8.268 7.993 8.889 2,591,662 8.2266 -6.00%
2008-11-11 0 12.00 12.00 12.08 11.98 12.66 607,000 7,452,260 12.277 8.672 8.672 8.730 8.658 9.149 839,903 8.8728 -4.76%
2008-11-10 0 12.60 12.40 12.60 11.94 13.00 2,924,000 35,631,940 12.186 9.106 8.962 9.106 8.629 9.395 4,045,926 8.8069 8.62%
2008-11-07 0 11.60 11.50 11.60 10.60 11.80 726,000 8,322,940 11.464 8.383 8.311 8.383 7.661 8.528 1,004,563 8.2851 3.57%
2008-11-06 0 11.20 11.16 11.20 11.10 12.10 1,485,000 16,939,100 11.407 8.094 8.065 8.094 8.022 8.745 2,054,788 8.2437 -12.50%
2008-11-05 0 12.80 12.80 12.82 11.78 13.20 4,418,000 55,785,840 12.627 9.251 9.251 9.265 8.513 9.540 6,113,167 9.1255 9.40%
2008-11-04 0 11.70 11.70 11.78 11.50 12.74 2,689,000 32,260,801 11.997 8.456 8.456 8.513 8.311 9.207 3,720,757 8.6705 -8.16%
2008-11-03 0 12.74 12.74 12.84 12.74 13.46 3,873,000 50,113,790 12.939 9.207 9.207 9.279 9.207 9.728 5,359,053 9.3512 -28.43%
2008-10-31 0 17.80 12.34 17.80 10.84 17.80 2,433,000 32,046,020 13.171 12.86 8.918 12.86 7.834 12.86 3,366,531 9.5190 60.36%
2008-10-30 0 11.10 11.10 11.20 9.840 11.28 4,270,000 44,776,738 10.486 8.022 8.022 8.094 7.111 8.152 5,908,380 7.5785 12.80%
2008-10-29 0 9.840 9.840 9.860 9.730 10.50 3,338,000 33,544,195 10.049 7.111 7.111 7.126 7.032 7.588 4,618,775 7.2626 -1.40%
2008-10-28 0 9.980 9.700 9.990 8.800 10.50 1,953,590 18,875,355 9.6619 7.213 7.010 7.220 6.360 7.588 2,703,174 6.9827 10.89%
2008-10-27 0 9.000 9.000 9.200 8.930 11.20 1,488,563 14,692,840 9.8705 6.504 6.504 6.649 6.454 8.094 2,059,718 7.1334 -19.35%
2008-10-24 0 11.16 10.98 11.16 10.90 12.60 2,037,001 23,016,272 11.299 8.065 7.935 8.065 7.877 9.106 2,818,589 8.1659 -8.67%
2008-10-23 0 12.22 12.22 12.38 11.10 12.90 1,408,000 16,937,152 12.029 8.831 8.831 8.947 8.022 9.323 1,948,243 8.6936 -6.00%
2008-10-22 0 13.00 13.00 13.02 12.28 13.10 5,480,000 69,817,620 12.740 9.395 9.395 9.410 8.875 9.467 7,582,651 9.2075 3.83%
2008-10-21 0 12.52 12.00 12.52 11.54 13.30 2,905,000 36,063,440 12.414 9.048 8.672 9.048 8.340 9.612 4,019,635 8.9718 -3.69%
2008-10-20 0 13.00 13.00 13.20 12.10 13.96 942,000 12,214,500 12.967 9.395 9.395 9.540 8.745 10.09 1,303,441 9.3710 2.85%
2008-10-17 0 12.64 12.62 12.64 12.14 12.80 791,000 9,960,920 12.593 9.135 9.121 9.135 8.774 9.251 1,094,503 9.1009 5.33%
2008-10-16 0 12.00 11.98 12.00 11.46 12.42 2,560,500 30,661,500 11.975 8.672 8.658 8.672 8.282 8.976 3,542,952 8.6542 -4.00%
2008-10-15 0 12.50 12.50 12.70 12.48 13.60 1,837,000 23,912,740 13.017 9.034 9.034 9.178 9.019 9.829 2,541,849 9.4076 -8.09%
2008-10-14 0 13.60 13.60 13.64 13.48 14.00 3,699,000 50,389,580 13.622 9.829 9.829 9.858 9.742 10.12 5,118,290 9.8450 6.58%
2008-10-13 0 12.76 12.76 12.96 11.00 13.00 2,108,000 25,526,190 12.109 9.222 9.222 9.366 7.950 9.395 2,916,830 8.7513 7.95%
2008-10-10 0 11.82 11.82 11.86 11.22 12.50 1,417,500 16,696,360 11.779 8.542 8.542 8.571 8.109 9.034 1,961,388 8.5125 -10.05%
2008-10-09 0 13.14 13.14 13.40 12.44 13.60 1,811,313 23,729,445 13.101 9.496 9.496 9.684 8.990 9.829 2,506,306 9.4679 -1.65%
2008-10-08 0 13.36 13.02 13.38 12.12 14.50 4,125,021 55,983,910 13.572 9.655 9.410 9.670 8.759 10.48 5,707,773 9.8084 -3.19%
2008-10-06 0 13.80 13.80 13.96 13.24 14.60 1,071,000 14,721,150 13.745 9.973 9.973 10.09 9.569 10.55 1,481,938 9.9337 -5.99%
2008-10-03 0 14.68 14.60 14.68 14.60 15.10 1,076,000 15,890,560 14.768 10.61 10.55 10.61 10.55 10.91 1,488,856 10.673 -2.13%
2008-10-02 0 15.00 15.00 15.02 13.58 15.02 3,128,031 46,015,656 14.711 10.84 10.84 10.85 9.814 10.85 4,328,242 10.631 1.63%
2008-09-30 0 14.76 14.50 14.76 13.80 14.84 4,104,000 60,108,780 14.646 10.67 10.48 10.67 9.973 10.72 5,678,686 10.585 0.00%
2008-09-29 0 14.76 14.50 14.76 13.84 16.02 28,613,000 382,176,124 13.357 10.67 10.48 10.67 10.00 11.58 39,591,679 9.6529 6.34%
2008-09-26 0 13.88 13.84 13.88 13.86 14.20 3,617,000 50,397,660 13.934 10.03 10.00 10.03 10.02 10.26 5,004,827 10.070 1.31%
2008-09-25 0 13.70 13.60 13.70 13.40 13.80 1,529,000 20,765,460 13.581 9.901 9.829 9.901 9.684 9.973 2,115,670 9.8151 2.70%
2008-09-24 0 13.34 13.34 13.54 13.26 13.96 1,572,000 21,683,840 13.794 9.641 9.641 9.785 9.583 10.09 2,175,169 9.9688 1.52%
2008-09-23 0 13.14 13.10 13.14 13.14 14.70 3,022,327 43,118,149 14.267 9.496 9.467 9.496 9.496 10.62 4,181,980 10.310 -10.37%
2008-09-22 0 14.66 14.60 14.66 14.50 15.22 2,067,000 30,414,840 14.714 10.59 10.55 10.59 10.48 11.00 2,860,099 10.634 0.00%
2008-09-19 0 14.66 14.66 14.70 13.70 15.66 3,507,580 49,705,496 14.171 10.59 10.59 10.62 9.901 11.32 4,853,423 10.241 11.06%
2008-09-18 0 13.20 13.20 13.44 10.38 13.20 3,528,031 41,061,980 11.639 9.540 9.540 9.713 7.502 9.540 4,881,721 8.4114 1.85%
2008-09-17 0 12.96 12.94 12.96 12.88 14.36 1,646,000 21,994,860 13.363 9.366 9.352 9.366 9.308 10.38 2,277,563 9.6572 -5.40%
2008-09-16 0 13.70 13.80 14.00 13.68 15.24 5,218,390 74,351,849 14.248 9.901 9.973 10.12 9.887 11.01 7,220,663 10.297 -12.52%
2008-09-12 0 15.66 15.60 15.66 15.56 16.02 1,868,000 29,185,760 15.624 11.32 11.27 11.32 11.25 11.58 2,584,743 11.292 0.51%
2008-09-11 0 15.58 15.50 15.58 15.00 16.30 2,619,000 40,809,900 15.582 11.26 11.20 11.26 10.84 11.78 3,623,898 11.261 -5.00%
2008-09-10 0 16.40 16.40 16.42 16.40 16.92 1,620,000 26,794,380 16.540 11.85 11.85 11.87 11.85 12.23 2,241,587 11.953 -0.61%
2008-09-09 0 16.50 16.50 16.52 16.44 16.78 1,347,000 22,238,840 16.510 11.92 11.92 11.94 11.88 12.13 1,863,838 11.932 -0.60%
2008-09-08 0 16.60 16.52 16.60 16.32 16.84 808,000 13,353,140 16.526 12.00 11.94 12.00 11.79 12.17 1,118,026 11.943 2.09%
2008-09-05 0 16.26 16.18 16.26 15.18 16.80 2,461,000 40,089,009 16.290 11.75 11.69 11.75 10.97 12.14 3,405,275 11.773 -3.21%
2008-09-04 0 16.80 16.76 16.80 16.78 17.10 1,819,500 30,753,342 16.902 12.14 12.11 12.14 12.13 12.36 2,517,634 12.215 -0.94%
2008-09-03 0 16.96 16.64 16.96 16.70 17.16 1,659,000 28,150,880 16.969 12.26 12.03 12.26 12.07 12.40 2,295,551 12.263 2.17%
2008-09-02 0 16.60 16.54 16.78 16.50 17.34 1,450,985 24,549,543 16.919 12.00 11.95 12.13 11.92 12.53 2,007,721 12.228 -1.66%
2008-09-01 0 16.88 16.80 16.88 16.60 17.14 3,372,660 57,169,540 16.951 12.20 12.14 12.20 12.00 12.39 4,666,734 12.250 3.81%
2008-08-29 0 16.26 16.24 16.26 15.40 17.20 5,799,000 91,794,286 15.829 11.75 11.74 11.75 11.13 12.43 8,024,050 11.440 6.14%
2008-08-28 0 15.32 15.32 15.36 14.80 15.90 3,636,000 55,437,932 15.247 11.07 11.07 11.10 10.70 11.49 5,031,117 11.019 3.93%
2008-08-27 0 14.74 14.74 14.84 14.20 14.88 2,474,000 35,918,440 14.518 10.65 10.65 10.72 10.26 10.75 3,423,263 10.492 3.08%
2008-08-26 0 14.30 14.28 14.30 13.60 14.58 3,286,000 46,428,180 14.129 10.33 10.32 10.33 9.829 10.54 4,546,823 10.211 -2.59%
2008-08-25 0 14.68 14.68 14.70 14.16 14.70 2,567,000 37,039,940 14.429 10.61 10.61 10.62 10.23 10.62 3,551,946 10.428 1.24%
2008-08-21 0 14.50 14.42 14.50 14.32 14.90 1,473,000 21,379,200 14.514 10.48 10.42 10.48 10.35 10.77 2,038,183 10.489 -2.68%
2008-08-20 0 14.90 14.90 15.00 14.60 15.48 6,162,000 92,709,700 15.045 10.77 10.77 10.84 10.55 11.19 8,526,331 10.873 -0.67%
2008-08-19 0 15.00 14.82 15.00 14.70 15.72 1,861,000 28,639,180 15.389 10.84 10.71 10.84 10.62 11.36 2,575,057 11.122 -5.42%
2008-08-18 0 15.86 15.86 15.88 15.62 16.06 676,000 10,731,060 15.874 11.46 11.46 11.48 11.29 11.61 935,378 11.472 0.51%
2008-08-15 0 15.78 15.58 15.78 15.46 15.82 2,500,000 39,050,932 15.620 11.40 11.26 11.40 11.17 11.43 3,459,239 11.289 0.51%
2008-08-14 0 15.70 15.66 15.70 15.50 16.04 1,349,000 21,180,760 15.701 11.35 11.32 11.35 11.20 11.59 1,866,605 11.347 -1.01%
2008-08-13 0 15.86 15.86 16.16 15.80 16.74 1,081,000 17,663,960 16.340 11.46 11.46 11.68 11.42 12.10 1,495,775 11.809 -6.60%
2008-08-12 0 16.98 16.68 16.98 16.60 17.00 773,000 12,991,600 16.807 12.27 12.05 12.27 12.00 12.29 1,069,597 12.146 -1.28%
2008-08-11 0 17.20 17.00 17.20 16.38 17.70 1,135,000 19,242,210 16.953 12.43 12.29 12.43 11.84 12.79 1,570,494 12.252 -2.71%
2008-08-08 0 17.68 17.56 17.70 17.32 17.80 1,379,100 24,241,346 17.578 12.78 12.69 12.79 12.52 12.86 1,908,254 12.703 1.49%
2008-08-07 0 17.42 17.42 17.50 17.28 17.50 1,867,940 32,466,711 17.381 12.59 12.59 12.65 12.49 12.65 2,584,660 12.561 0.46%
2008-08-05 0 17.34 17.30 17.48 17.08 17.70 1,973,000 34,445,246 17.458 12.53 12.50 12.63 12.34 12.79 2,730,031 12.617 -0.80%
2008-08-04 0 17.48 17.30 17.50 17.30 17.70 1,027,000 17,961,780 17.490 12.63 12.50 12.65 12.50 12.79 1,421,055 12.640 -1.02%
2008-08-01 0 17.66 17.60 17.66 17.10 17.78 1,180,000 20,748,980 17.584 12.76 12.72 12.76 12.36 12.85 1,632,761 12.708 -1.23%
2008-07-31 0 17.88 17.80 17.88 17.68 18.10 2,541,000 45,383,100 17.860 12.92 12.86 12.92 12.78 13.08 3,515,970 12.908 1.02%
2008-07-30 0 17.70 17.70 17.74 17.22 17.82 3,071,000 53,913,289 17.556 12.79 12.79 12.82 12.44 12.88 4,249,329 12.687 3.39%
2008-07-29 0 17.12 17.12 17.20 17.00 17.20 665,000 11,371,120 17.099 12.37 12.37 12.43 12.29 12.43 920,157 12.358 -2.17%
2008-07-28 0 17.50 17.32 17.58 17.50 18.50 1,062,000 18,845,400 17.745 12.65 12.52 12.71 12.65 13.37 1,469,485 12.824 -0.57%
2008-07-25 0 17.60 17.42 17.60 17.20 17.66 385,000 6,706,140 17.419 12.72 12.59 12.72 12.43 12.76 532,723 12.588 -1.23%
2008-07-24 0 17.82 17.70 17.82 17.54 18.36 1,934,000 34,626,548 17.904 12.88 12.79 12.88 12.68 13.27 2,676,067 12.939 2.41%
2008-07-23 0 17.40 17.34 17.40 17.00 17.52 852,000 14,760,580 17.325 12.58 12.53 12.58 12.29 12.66 1,178,909 12.521 1.75%
2008-07-22 0 17.10 17.08 17.12 17.06 17.50 620,000 10,688,980 17.240 12.36 12.34 12.37 12.33 12.65 857,891 12.460 -3.61%
2008-07-21 0 17.74 17.60 17.74 17.00 17.76 805,000 14,064,320 17.471 12.82 12.72 12.82 12.29 12.84 1,113,875 12.626 4.35%
2008-07-18 0 17.00 17.00 17.04 16.90 17.22 1,761,000 29,940,604 17.002 12.29 12.29 12.31 12.21 12.44 2,436,688 12.287 0.83%
2008-07-17 0 16.86 16.86 16.94 16.82 17.76 2,434,314 41,475,637 17.038 12.18 12.18 12.24 12.16 12.84 3,368,349 12.313 -2.54%
2008-07-16 0 17.30 17.04 17.30 17.04 17.40 961,000 16,551,832 17.224 12.50 12.31 12.50 12.31 12.58 1,329,731 12.448 2.85%
2008-07-15 0 16.82 16.82 17.02 16.82 17.58 1,338,000 23,022,360 17.207 12.16 12.16 12.30 12.16 12.71 1,851,385 12.435 -4.43%
2008-07-14 0 17.60 17.28 17.60 17.12 17.60 1,960,000 33,808,761 17.249 12.72 12.49 12.72 12.37 12.72 2,712,043 12.466 2.68%
2008-07-11 0 17.14 17.14 17.16 16.98 17.58 1,439,800 24,671,400 17.135 12.39 12.39 12.40 12.27 12.71 1,992,245 12.384 0.12%
2008-07-10 0 17.12 17.06 17.12 16.96 17.36 872,000 14,968,080 17.165 12.37 12.33 12.37 12.26 12.55 1,206,582 12.405 -1.38%
2008-07-09 0 17.36 17.36 17.40 17.18 17.86 3,172,000 55,305,820 17.436 12.55 12.55 12.58 12.42 12.91 4,389,082 12.601 2.72%
2008-07-08 0 16.90 16.90 16.94 16.76 17.50 1,599,000 27,418,230 17.147 12.21 12.21 12.24 12.11 12.65 2,212,529 12.392 -1.17%
2008-07-07 0 17.10 17.10 17.28 16.86 17.20 956,000 16,254,720 17.003 12.36 12.36 12.49 12.18 12.43 1,322,813 12.288 3.64%
2008-07-04 0 16.50 16.50 16.60 15.80 17.14 3,209,500 53,111,360 16.548 11.92 11.92 12.00 11.42 12.39 4,440,971 11.959 4.43%
2008-07-03 0 15.80 15.80 16.00 15.26 16.56 6,475,000 102,207,500 15.785 11.42 11.42 11.56 11.03 11.97 8,959,428 11.408 -5.39%
2008-07-02 0 16.70 16.70 16.90 16.70 18.20 3,599,000 62,327,921 17.318 12.07 12.07 12.21 12.07 13.15 4,979,920 12.516 -10.22%
2008-06-30 0 18.60 18.58 18.60 18.42 19.10 3,955,000 74,359,540 18.801 13.44 13.43 13.44 13.31 13.80 5,472,516 13.588 -2.82%
2008-06-27 0 19.14 19.14 19.22 18.66 19.50 2,156,000 41,087,440 19.057 13.83 13.83 13.89 13.49 14.09 2,983,247 13.773 -2.35%
2008-06-26 0 19.60 19.50 19.60 19.14 19.70 4,133,000 80,481,740 19.473 14.16 14.09 14.16 13.83 14.24 5,718,813 14.073 2.73%
2008-06-25 0 19.08 19.02 19.08 18.96 19.80 3,384,000 64,494,000 19.059 13.79 13.75 13.79 13.70 14.31 4,682,425 13.774 -1.85%
2008-06-24 0 19.44 19.42 19.48 19.20 19.62 4,136,886 80,309,028 19.413 14.05 14.03 14.08 13.88 14.18 5,724,190 14.030 0.62%
2008-06-23 0 19.32 19.32 19.36 19.30 20.00 2,933,000 57,514,381 19.609 13.96 13.96 13.99 13.95 14.45 4,058,379 14.172 -3.40%
2008-06-20 0 20.00 19.90 20.00 19.84 20.40 1,192,000 23,778,920 19.949 14.45 14.38 14.45 14.34 14.74 1,649,365 14.417 1.01%
2008-06-19 0 19.80 19.80 19.98 19.30 20.20 1,244,000 24,745,450 19.892 14.31 14.31 14.44 13.95 14.60 1,721,317 14.376 -0.90%
2008-06-18 0 19.98 19.92 19.98 19.60 20.40 2,326,374 46,507,200 19.991 14.44 14.40 14.44 14.16 14.74 3,218,993 14.448 0.50%
2008-06-17 0 19.88 19.88 19.96 19.24 20.55 1,495,000 29,708,090 19.872 14.37 14.37 14.43 13.90 14.85 2,068,625 14.361 3.33%
2008-06-16 0 19.24 19.10 19.24 18.72 19.40 4,254,000 81,253,960 19.101 13.90 13.80 13.90 13.53 14.02 5,886,241 13.804 -0.31%
2008-06-13 0 19.30 19.30 19.36 19.00 19.40 4,154,000 80,007,559 19.260 13.95 13.95 13.99 13.73 14.02 5,747,871 13.920 1.58%
2008-06-12 0 19.00 19.00 19.10 18.70 20.10 9,767,000 188,240,568 19.273 13.73 13.73 13.80 13.51 14.53 13,514,554 13.929 -9.52%
2008-06-11 0 21.00 21.00 21.10 21.00 22.50 1,417,000 30,629,250 21.616 15.18 15.18 15.25 15.18 16.26 1,960,696 15.622 -6.67%
2008-06-10 0 22.50 22.50 22.80 22.30 23.25 1,844,424 41,881,292 22.707 16.26 16.26 16.48 16.12 16.80 2,552,121 16.410 -3.02%
2008-06-06 0 23.20 23.20 23.70 23.10 23.80 889,000 20,805,500 23.403 16.77 16.77 17.13 16.69 17.20 1,230,105 16.914 0.65%
2008-06-05 0 23.05 23.05 23.25 23.00 23.50 833,000 19,328,000 23.203 16.66 16.66 16.80 16.62 16.98 1,152,618 16.769 -1.07%
2008-06-04 0 23.30 23.10 23.30 22.55 23.50 1,402,000 32,469,250 23.159 16.84 16.69 16.84 16.30 16.98 1,939,941 16.737 2.87%
2008-06-03 0 22.65 22.65 22.80 22.25 22.80 560,000 12,635,230 22.563 16.37 16.37 16.48 16.08 16.48 774,869 16.306 -0.66%
2008-06-02 0 22.80 22.80 22.95 22.60 23.30 776,024 17,850,650 23.003 16.48 16.48 16.59 16.33 16.84 1,073,781 16.624 2.70%
2008-05-30 0 22.20 22.20 22.30 22.20 23.45 2,101,000 47,537,900 22.626 16.04 16.04 16.12 16.04 16.95 2,907,144 16.352 -3.69%
2008-05-29 0 23.05 23.05 23.65 22.30 23.80 1,178,000 27,074,050 22.983 16.66 16.66 17.09 16.12 17.20 1,629,993 16.610 3.60%
2008-05-28 0 22.25 22.10 22.25 22.05 22.80 1,481,000 33,310,050 22.492 16.08 15.97 16.08 15.94 16.48 2,049,253 16.255 -1.77%
2008-05-27 0 22.65 22.65 22.70 22.45 22.95 773,506 17,488,075 22.609 16.37 16.37 16.41 16.22 16.59 1,070,297 16.339 -0.22%
2008-05-26 0 22.70 22.55 22.70 22.00 23.00 958,721 21,744,109 22.680 16.41 16.30 16.41 15.90 16.62 1,326,578 16.391 -1.52%
2008-05-23 0 23.05 22.90 23.20 22.55 23.80 983,000 22,758,476 23.152 16.66 16.55 16.77 16.30 17.20 1,360,173 16.732 -0.65%
2008-05-22 0 23.20 23.00 23.40 22.00 24.80 2,229,000 51,677,760 23.184 16.77 16.62 16.91 15.90 17.92 3,084,257 16.755 -0.85%
2008-05-21 0 23.40 23.25 23.50 21.35 24.00 2,632,552 58,262,862 22.132 16.91 16.80 16.98 15.43 17.34 3,642,650 15.995 4.00%
2008-05-20 0 22.50 22.40 22.50 22.20 25.00 3,747,435 86,430,418 23.064 16.26 16.19 16.26 16.04 18.07 5,185,309 16.668 -7.79%
2008-05-19 0 24.40 24.35 24.40 23.60 24.80 1,362,000 32,895,900 24.153 17.63 17.60 17.63 17.06 17.92 1,884,593 17.455 3.17%
2008-05-16 0 23.65 23.65 23.75 23.25 25.00 2,076,000 50,015,900 24.092 17.09 17.09 17.16 16.80 18.07 2,872,552 17.412 -4.64%
2008-05-15 0 24.80 24.80 24.90 23.30 25.00 7,168,000 173,693,252 24.232 17.92 17.92 18.00 16.84 18.07 9,918,329 17.512 7.13%
2008-05-14 0 23.15 22.95 23.15 22.60 23.35 4,535,516 104,277,629 22.991 16.73 16.59 16.73 16.33 16.88 6,275,773 16.616 2.66%
2008-05-13 0 22.55 22.30 22.55 20.00 23.80 4,482,000 95,967,496 21.412 16.30 16.12 16.30 14.45 17.20 6,201,723 15.474 10.27%
2008-05-09 0 20.45 20.20 20.50 20.15 21.20 825,000 16,944,700 20.539 14.78 14.60 14.82 14.56 15.32 1,141,549 14.844 -2.39%
2008-05-08 0 20.95 20.85 20.95 20.85 22.50 2,112,000 44,582,600 21.109 15.14 15.07 15.14 15.07 16.26 2,922,365 15.256 -3.68%
2008-05-07 0 21.75 21.10 21.75 20.95 22.80 1,906,000 40,977,700 21.499 15.72 15.25 15.72 15.14 16.48 2,637,324 15.538 -0.68%
2008-05-06 0 22.00 21.65 22.00 21.60 23.00 3,092,000 68,186,950 22.053 15.83 15.58 15.83 15.54 16.55 4,297,922 15.865 -2.22%
2008-05-05 0 22.50 22.50 22.60 21.15 22.90 4,860,000 109,265,170 22.483 16.19 16.19 16.26 15.22 16.47 6,755,467 16.174 4.65%
2008-05-02 0 21.50 21.25 21.50 20.95 21.55 1,366,000 29,161,420 21.348 15.47 15.29 15.47 15.07 15.50 1,898,759 15.358 3.86%
2008-04-30 0 20.70 20.75 21.05 20.65 21.75 955,000 20,408,360 21.370 14.89 14.93 15.14 14.86 15.65 1,327,463 15.374 -3.50%
2008-04-29 0 21.45 21.20 21.45 20.85 21.75 1,702,000 36,216,400 21.279 15.43 15.25 15.43 15.00 15.65 2,365,803 15.308 4.63%
2008-04-28 0 20.50 20.35 20.40 20.20 20.95 1,069,000 21,869,121 20.458 14.75 14.64 14.68 14.53 15.07 1,485,925 14.718 -1.20%
2008-04-25 0 20.75 20.75 20.80 19.88 20.85 5,350,000 109,146,495 20.401 14.93 14.93 14.96 14.30 15.00 7,436,573 14.677 2.72%
2008-04-24 0 20.20 20.15 20.40 19.96 20.50 2,169,000 43,630,750 20.116 14.53 14.50 14.68 14.36 14.75 3,014,940 14.472 4.12%
2008-04-23 0 19.40 19.36 19.42 19.06 19.70 2,383,000 46,242,740 19.405 13.96 13.93 13.97 13.71 14.17 3,312,403 13.960 1.57%
2008-04-22 0 19.10 19.08 19.16 18.86 19.20 1,197,000 22,716,480 18.978 13.74 13.73 13.78 13.57 13.81 1,663,846 13.653 1.38%
2008-04-21 0 18.84 18.90 18.92 18.32 18.90 2,527,000 46,672,069 18.469 13.55 13.60 13.61 13.18 13.60 3,512,565 13.287 3.63%
2008-04-18 0 18.18 18.16 18.20 17.86 18.84 1,062,000 19,674,832 18.526 13.08 13.06 13.09 12.85 13.55 1,476,195 13.328 0.22%
2008-04-17 0 18.14 18.16 18.34 18.14 18.88 3,371,000 61,492,038 18.241 13.05 13.06 13.19 13.05 13.58 4,685,736 13.123 -0.87%
2008-04-16 0 18.30 18.22 18.30 17.86 18.40 2,148,000 39,131,860 18.218 13.17 13.11 13.17 12.85 13.24 2,985,749 13.106 2.46%
2008-04-15 0 17.86 17.84 18.00 17.50 18.08 290,000 5,171,100 17.831 12.85 12.83 12.95 12.59 13.01 403,104 12.828 -0.78%
2008-04-14 0 18.00 17.90 17.98 17.80 18.90 3,058,121 55,182,324 18.045 12.95 12.88 12.94 12.81 13.60 4,250,830 12.982 -5.76%
2008-04-11 0 19.10 19.08 19.18 19.00 19.84 1,551,000 29,909,400 19.284 13.74 13.73 13.80 13.67 14.27 2,155,911 13.873 -0.62%
2008-04-10 0 19.22 19.22 19.34 18.20 19.42 1,415,000 26,276,380 18.570 13.83 13.83 13.91 13.09 13.97 1,966,869 13.359 4.34%
2008-04-09 0 18.42 18.40 18.42 18.20 18.78 2,218,000 40,862,580 18.423 13.25 13.24 13.25 13.09 13.51 3,083,050 13.254 0.55%
2008-04-08 0 18.32 18.34 18.70 18.30 19.60 2,320,000 43,726,735 18.848 13.18 13.19 13.45 13.17 14.10 3,224,832 13.559 -6.53%
2008-04-07 0 19.60 19.50 19.56 18.42 19.90 3,812,550 72,279,604 18.958 14.10 14.03 14.07 13.25 14.32 5,299,497 13.639 6.64%
2008-04-03 0 18.38 18.32 18.42 17.94 18.48 5,970,550 108,159,510 18.116 13.22 13.18 13.25 12.91 13.29 8,299,146 13.033 0.99%
2008-04-02 0 18.20 18.00 18.20 17.96 19.00 3,562,850 65,789,381 18.465 13.09 12.95 13.09 12.92 13.67 4,952,410 13.284 2.36%
2008-04-01 0 17.78 17.80 17.90 17.02 18.26 1,554,000 27,488,600 17.689 12.79 12.81 12.88 12.24 13.14 2,160,081 12.726 -0.45%
2008-03-31 0 17.86 17.64 17.76 17.22 18.46 5,373,706 96,888,813 18.030 12.85 12.69 12.78 12.39 13.28 7,469,525 12.971 -0.56%
2008-03-28 0 17.96 17.96 18.00 17.52 18.40 2,739,232 49,235,634 17.974 12.92 12.92 12.95 12.60 13.24 3,807,570 12.931 -2.71%
2008-03-27 0 18.46 18.04 18.52 17.60 18.50 1,943,000 35,034,277 18.031 13.28 12.98 13.32 12.66 13.31 2,700,797 12.972 -0.22%
2008-03-26 0 18.50 18.40 18.50 17.80 18.86 1,936,000 35,765,000 18.474 13.31 13.24 13.31 12.81 13.57 2,691,067 13.290 4.52%
2008-03-25 0 17.70 17.70 18.02 16.92 18.48 3,309,140 59,589,822 18.008 12.73 12.73 12.96 12.17 13.29 4,599,750 12.955 5.36%
2008-03-20 0 16.80 16.66 16.84 15.98 17.44 2,133,000 35,791,922 16.780 12.09 11.99 12.11 11.50 12.55 2,964,899 12.072 -2.55%
2008-03-19 0 17.24 17.26 17.30 16.40 17.26 4,086,000 68,967,748 16.879 12.40 12.42 12.45 11.80 12.42 5,679,596 12.143 6.42%
2008-03-18 0 16.20 16.20 16.24 13.62 16.40 6,209,127 96,233,710 15.499 11.65 11.65 11.68 9.798 11.80 8,630,772 11.150 1.25%
2008-03-17 0 16.00 16.00 16.04 15.26 16.96 2,540,000 40,909,820 16.106 11.51 11.51 11.54 10.98 12.20 3,530,635 11.587 -10.51%
2008-03-14 0 17.88 17.72 17.98 17.70 18.38 1,790,000 32,268,280 18.027 12.86 12.75 12.94 12.73 13.22 2,488,125 12.969 0.90%
2008-03-13 0 17.72 17.58 17.84 16.90 18.30 2,492,000 43,558,900 17.479 12.75 12.65 12.83 12.16 13.17 3,463,914 12.575 1.26%
2008-03-12 0 17.50 17.48 17.50 17.48 18.80 4,066,000 74,116,872 18.228 12.59 12.58 12.59 12.58 13.53 5,651,796 13.114 -1.91%
2008-03-11 0 17.84 17.80 17.88 17.44 18.40 1,305,000 23,579,888 18.069 12.83 12.81 12.86 12.55 13.24 1,813,968 12.999 -1.87%
2008-03-10 0 18.18 18.16 18.18 18.06 18.36 1,714,000 31,197,760 18.202 13.08 13.06 13.08 12.99 13.21 2,382,484 13.095 -3.30%
2008-03-07 0 18.80 18.76 18.80 18.50 19.10 907,000 17,051,386 18.800 13.53 13.50 13.53 13.31 13.74 1,260,742 13.525 -0.53%
2008-03-06 0 18.90 18.74 19.10 18.60 19.20 859,000 16,277,020 18.949 13.60 13.48 13.74 13.38 13.81 1,194,022 13.632 2.16%
2008-03-05 0 18.50 18.34 18.40 18.26 19.80 2,512,232 47,457,389 18.891 13.31 13.19 13.24 13.14 14.24 3,492,037 13.590 -2.32%
2008-03-04 0 18.94 19.00 19.02 18.80 20.30 2,728,000 53,328,708 19.549 13.63 13.67 13.68 13.53 14.60 3,791,957 14.064 -4.34%
2008-03-03 0 19.80 19.68 19.80 19.20 20.10 2,660,232 52,768,124 19.836 14.24 14.16 14.24 13.81 14.46 3,697,759 14.270 -3.41%
2008-02-29 0 20.50 20.45 20.50 19.52 20.50 2,467,000 49,697,160 20.145 14.75 14.71 14.75 14.04 14.75 3,429,164 14.493 1.99%
2008-02-28 0 20.10 20.00 20.10 19.80 20.50 3,677,000 73,591,940 20.014 14.46 14.39 14.46 14.24 14.75 5,111,080 14.399 0.80%
2008-02-27 0 19.94 20.00 20.40 19.00 20.80 3,561,141 71,009,462 19.940 14.35 14.39 14.68 13.67 14.96 4,950,035 14.345 4.62%
2008-02-26 0 19.06 19.00 19.06 19.00 21.70 4,470,000 88,509,880 19.801 13.71 13.67 13.71 13.67 15.61 6,213,361 14.245 -8.14%
2008-02-25 0 20.75 20.65 20.75 19.68 21.50 4,748,000 99,036,180 20.859 14.93 14.86 14.93 14.16 15.47 6,599,785 15.006 5.44%
2008-02-22 0 19.68 19.68 19.70 18.70 19.96 2,771,000 53,644,580 19.359 14.16 14.16 14.17 13.45 14.36 3,851,728 13.927 3.58%
2008-02-21 0 19.00 19.00 19.04 18.68 20.00 5,407,000 102,924,080 19.035 13.67 13.67 13.70 13.44 14.39 7,515,804 13.694 0.53%
2008-02-20 0 18.90 18.80 18.90 18.52 19.10 8,738,648 163,613,900 18.723 13.60 13.53 13.60 13.32 13.74 12,146,841 13.470 2.49%
2008-02-19 0 18.44 18.42 18.44 18.00 18.80 1,855,000 34,235,820 18.456 13.27 13.25 13.27 12.95 13.53 2,578,475 13.278 0.77%
2008-02-18 0 18.30 18.28 18.32 17.98 18.64 1,052,000 19,329,500 18.374 13.17 13.15 13.18 12.94 13.41 1,462,294 13.219 -0.33%
2008-02-15 0 18.36 18.30 18.40 17.18 18.42 3,311,000 59,533,960 17.981 13.21 13.17 13.24 12.36 13.25 4,602,335 12.936 2.00%
2008-02-14 0 18.00 17.98 18.02 17.50 18.10 1,644,000 29,563,520 17.983 12.95 12.94 12.96 12.59 13.02 2,285,183 12.937 3.81%
2008-02-13 0 17.34 17.20 17.50 16.20 17.50 3,174,000 53,898,700 16.981 12.47 12.37 12.59 11.65 12.59 4,411,904 12.217 8.51%
2008-02-12 0 15.98 15.98 16.12 15.70 17.64 3,733,000 60,933,487 16.323 11.50 11.50 11.60 11.29 12.69 5,188,921 11.743 -4.88%
2008-02-11 0 16.80 16.60 16.78 16.52 17.00 1,475,000 24,733,000 16.768 12.09 11.94 12.07 11.88 12.23 2,050,270 12.063 0.12%
2008-02-06 0 16.78 16.74 16.78 16.04 16.80 1,111,000 18,401,460 16.563 12.07 12.04 12.07 11.54 12.09 1,544,305 11.916 -2.21%
2008-02-05 0 17.16 17.10 17.16 16.54 17.50 3,348,899 57,225,493 17.088 12.35 12.30 12.35 11.90 12.59 4,655,016 12.293 2.75%
2008-02-04 0 16.70 16.68 16.70 16.40 17.68 3,000,000 51,001,800 17.001 12.01 12.00 12.01 11.80 12.72 4,170,041 12.231 2.83%
2008-02-01 0 16.24 16.24 16.26 15.40 16.24 4,427,000 70,147,840 15.845 11.68 11.68 11.70 11.08 11.68 6,153,591 11.399 2.40%
2008-01-31 0 15.86 15.90 15.96 15.30 16.50 3,162,000 49,473,920 15.646 11.41 11.44 11.48 11.01 11.87 4,395,223 11.256 -1.98%
2008-01-30 0 16.18 16.08 16.10 15.90 18.16 6,484,000 105,384,680 16.253 11.64 11.57 11.58 11.44 13.06 9,012,849 11.693 -8.07%
2008-01-29 0 17.60 17.60 17.74 17.50 18.60 2,099,000 37,333,134 17.786 12.66 12.66 12.76 12.59 13.38 2,917,639 12.796 -1.57%
2008-01-28 0 17.88 17.84 17.88 17.30 18.90 2,367,000 42,450,572 17.934 12.86 12.83 12.86 12.45 13.60 3,290,162 12.902 -4.89%
2008-01-25 0 18.80 18.82 18.88 17.34 18.96 3,451,000 63,877,200 18.510 13.53 13.54 13.58 12.47 13.64 4,796,937 13.316 6.94%
2008-01-24 0 17.58 17.40 17.42 16.50 18.76 4,612,000 82,456,740 17.879 12.65 12.52 12.53 11.87 13.50 6,410,743 12.862 -0.57%
2008-01-23 0 17.68 17.74 17.80 16.50 18.52 4,960,000 87,864,596 17.715 12.72 12.76 12.81 11.87 13.32 6,894,468 12.744 0.80%
2008-01-22 0 17.54 17.54 17.68 16.10 17.74 4,765,576 80,200,093 16.829 12.62 12.62 12.72 11.58 12.76 6,624,216 12.107 -4.78%
2008-01-21 0 18.42 18.40 18.42 18.40 19.50 4,479,692 84,430,994 18.847 13.25 13.24 13.25 13.24 14.03 6,226,833 13.559 -6.12%
2008-01-18 0 19.62 19.60 19.62 18.60 20.85 5,087,000 100,297,020 19.716 14.11 14.10 14.11 13.38 15.00 7,071,000 14.184 0.62%
2008-01-17 0 19.50 19.30 19.70 19.00 20.00 6,279,000 120,484,600 19.189 14.03 13.88 14.17 13.67 14.39 8,727,896 13.805 -4.41%
2008-01-16 0 20.40 20.40 20.60 18.50 20.80 3,376,000 65,963,224 19.539 14.68 14.68 14.82 13.31 14.96 4,692,686 14.057 -2.16%
2008-01-15 0 20.85 20.85 20.95 19.96 21.45 3,631,000 75,050,390 20.669 15.00 15.00 15.07 14.36 15.43 5,047,140 14.870 -0.71%
2008-01-14 0 21.00 21.00 21.20 19.70 21.50 11,372,131 239,101,977 21.025 15.11 15.11 15.25 14.17 15.47 15,807,418 15.126 5.11%
2008-01-11 0 19.98 20.15 20.20 18.68 20.10 5,934,000 116,356,920 19.609 14.37 14.50 14.53 13.44 14.46 8,248,341 14.107 9.78%
2008-01-10 0 18.20 18.12 18.22 17.70 18.92 2,151,000 39,826,280 18.515 13.09 13.04 13.11 12.73 13.61 2,989,920 13.320 -3.70%
2008-01-09 0 18.90 18.76 18.90 17.58 19.00 2,431,508 44,079,518 18.128 13.60 13.50 13.60 12.65 13.67 3,379,829 13.042 6.42%
2008-01-08 0 17.76 17.74 17.80 17.70 19.10 2,730,000 49,722,340 18.213 12.78 12.76 12.81 12.73 13.74 3,794,737 13.103 -5.33%
2008-01-07 0 18.76 18.68 18.76 18.50 19.10 2,009,500 37,643,170 18.733 13.50 13.44 13.50 13.31 13.74 2,793,233 13.477 -3.60%
2008-01-04 0 19.46 19.44 19.46 19.12 20.55 3,229,739 63,168,901 19.559 14.00 13.99 14.00 13.76 14.78 4,489,382 14.071 -2.60%
2008-01-03 0 19.98 19.98 20.05 19.82 20.70 1,378,000 27,630,660 20.051 14.37 14.37 14.42 14.26 14.89 1,915,439 14.425 -3.24%
2008-01-02 0 20.65 20.60 20.90 20.55 21.30 1,418,000 29,795,650 21.012 14.86 14.82 15.04 14.78 15.32 1,971,039 15.117 -3.50%
2007-12-31 0 21.40 21.60 21.65 20.60 21.70 653,655 13,761,281 21.053 15.40 15.54 15.58 14.82 15.61 908,589 15.146 3.88%
2007-12-28 0 20.60 20.60 20.65 20.45 21.00 659,000 13,620,400 20.668 14.82 14.82 14.86 14.71 15.11 916,019 14.869 -0.48%
2007-12-27 0 20.70 20.70 20.75 20.50 21.40 1,972,000 41,483,100 21.036 14.89 14.89 14.93 14.75 15.40 2,741,107 15.134 -1.90%
2007-12-24 0 21.10 21.00 21.10 21.00 21.65 1,050,000 22,315,250 21.253 15.18 15.11 15.18 15.11 15.58 1,459,514 15.290 0.72%
2007-12-21 0 20.95 20.85 20.95 20.70 21.25 1,458,000 30,587,630 20.979 15.07 15.00 15.07 14.89 15.29 2,026,640 15.093 0.48%
2007-12-20 0 20.85 20.70 20.80 20.60 21.45 2,835,000 58,910,850 20.780 15.00 14.89 14.96 14.82 15.43 3,940,689 14.949 -3.02%
2007-12-19 0 21.50 21.35 21.50 20.95 21.55 4,350,000 91,799,000 21.103 15.47 15.36 15.47 15.07 15.50 6,046,560 15.182 2.38%
2007-12-18 0 21.00 20.80 21.00 20.80 21.70 4,154,341 87,654,729 21.100 15.11 14.96 15.11 14.96 15.61 5,774,591 15.179 -4.33%
2007-12-17 0 21.95 21.35 22.15 21.20 22.15 3,968,313 84,770,622 21.362 15.79 15.36 15.94 15.25 15.94 5,516,010 15.368 2.09%
2007-12-14 0 21.50 21.40 21.50 20.10 22.60 6,575,000 139,171,900 21.167 15.47 15.40 15.47 14.46 16.26 9,139,340 15.228 -5.49%
2007-12-13 0 22.75 22.65 22.80 22.45 23.15 3,578,800 81,480,370 22.768 16.37 16.29 16.40 16.15 16.65 4,974,581 16.379 -0.44%
2007-12-12 0 22.85 22.90 22.95 22.65 23.30 880,000 20,163,950 22.914 16.44 16.47 16.51 16.29 16.76 1,223,212 16.484 0.22%
2007-12-11 0 22.80 22.80 23.20 22.65 23.50 1,275,000 29,539,750 23.168 16.40 16.40 16.69 16.29 16.91 1,772,267 16.668 -1.72%
2007-12-10 0 23.20 22.95 23.20 22.50 24.00 4,027,778 92,343,870 22.927 16.69 16.51 16.69 16.19 17.27 5,598,667 16.494 1.53%
2007-12-07 0 22.85 22.60 22.90 22.50 24.00 2,922,000 67,301,370 23.033 16.44 16.26 16.47 16.19 17.27 4,061,620 16.570 -2.35%
2007-12-06 0 23.40 23.35 23.40 23.20 26.00 2,944,000 70,686,350 24.010 16.83 16.80 16.83 16.69 18.70 4,092,200 17.273 -4.10%
2007-12-05 0 24.40 24.20 24.40 22.95 24.85 4,221,000 101,118,150 23.956 17.55 17.41 17.55 16.51 17.88 5,867,248 17.234 8.20%
2007-12-04 0 22.55 22.60 22.70 22.50 23.20 3,090,000 70,161,600 22.706 16.22 16.26 16.33 16.19 16.69 4,295,142 16.335 -1.96%
2007-12-03 0 23.00 23.00 23.05 21.00 23.10 9,429,000 206,437,551 21.894 16.55 16.55 16.58 15.11 16.62 13,106,439 15.751 10.05%
2007-11-30 0 20.90 21.10 21.15 20.35 23.45 15,808,879 343,048,411 21.700 15.04 15.18 15.22 14.64 16.87 21,974,559 15.611 -5.00%
2007-11-29 0 22.00 21.85 22.00 21.70 22.40 3,124,000 68,876,150 22.047 15.83 15.72 15.83 15.61 16.11 4,342,403 15.861 3.53%
2007-11-28 0 21.25 21.15 21.25 20.00 21.80 3,755,000 77,995,800 20.771 15.29 15.22 15.29 14.39 15.68 5,219,502 14.943 5.20%
2007-11-27 0 20.20 20.00 20.25 19.96 20.60 4,749,000 95,286,816 20.065 14.53 14.39 14.57 14.36 14.82 6,601,175 14.435 -1.46%
2007-11-26 0 20.50 20.30 20.40 19.60 21.20 3,420,000 68,664,140 20.077 14.75 14.60 14.68 14.10 15.25 4,753,847 14.444 8.01%
2007-11-23 0 18.98 18.98 19.00 18.20 19.82 4,361,000 82,449,340 18.906 13.65 13.65 13.67 13.09 14.26 6,061,850 13.601 -3.16%
2007-11-22 0 19.60 19.38 19.60 18.60 20.95 4,483,000 89,273,670 19.914 14.10 13.94 14.10 13.38 15.07 6,231,431 14.326 -9.26%
2007-11-21 0 21.60 21.50 21.55 21.50 22.45 1,730,000 37,792,650 21.845 15.54 15.47 15.50 15.47 16.15 2,404,724 15.716 -1.37%
2007-11-20 0 21.90 21.80 21.90 21.50 22.05 5,142,000 111,785,250 21.740 15.76 15.68 15.76 15.47 15.86 7,147,451 15.640 -0.90%
2007-11-19 0 22.10 22.10 22.15 21.50 22.20 1,934,000 42,149,495 21.794 15.90 15.90 15.94 15.47 15.97 2,688,287 15.679 0.45%
2007-11-16 0 22.00 22.00 22.30 21.95 23.20 4,356,000 96,779,550 22.218 15.83 15.83 16.04 15.79 16.69 6,054,900 15.984 -5.78%
2007-11-15 0 23.35 23.35 23.45 23.25 23.90 3,191,000 74,765,800 23.430 16.80 16.80 16.87 16.73 17.19 4,435,534 16.856 0.86%
2007-11-14 0 23.15 23.05 23.15 22.00 23.40 4,562,000 104,923,650 22.999 16.65 16.58 16.65 15.83 16.83 6,341,243 16.546 8.69%
2007-11-13 0 21.30 21.30 21.40 20.70 21.60 4,309,224 91,339,095 21.196 15.32 15.32 15.40 14.89 15.54 5,989,880 15.249 0.00%
2007-11-12 0 21.30 21.15 21.25 20.50 22.00 4,070,000 85,988,050 21.127 15.32 15.22 15.29 14.75 15.83 5,657,356 15.199 -4.91%
2007-11-09 0 22.40 22.35 22.40 22.10 22.65 3,505,224 78,496,751 22.394 16.11 16.08 16.11 15.90 16.29 4,872,309 16.111 0.90%
2007-11-08 0 22.20 22.20 22.25 21.55 23.00 7,097,000 158,273,800 22.302 15.97 15.97 16.01 15.50 16.55 9,864,927 16.044 -3.48%
2007-11-07 0 23.00 23.00 23.10 23.00 24.50 7,733,000 180,313,950 23.317 16.55 16.55 16.62 16.55 17.63 10,748,976 16.775 -1.50%
2007-11-06 0 23.35 23.25 23.35 22.80 23.35 9,670,866 224,064,516 23.169 16.80 16.73 16.80 16.40 16.80 13,442,636 16.668 1.08%
2007-11-05 0 23.10 23.10 23.40 23.05 24.20 8,252,000 194,835,594 23.611 16.62 16.62 16.83 16.58 17.41 11,470,393 16.986 -4.74%
2007-11-02 0 24.25 24.20 24.25 23.80 24.60 8,088,000 196,118,923 24.248 17.45 17.41 17.45 17.12 17.70 11,242,431 17.445 -0.41%
2007-11-01 0 24.35 24.35 24.40 24.15 25.50 3,643,000 90,727,922 24.905 17.52 17.52 17.55 17.37 18.35 5,063,820 17.917 -2.40%
2007-10-31 0 24.95 24.95 25.00 24.50 26.00 5,427,000 135,296,350 24.930 17.95 17.95 17.99 17.63 18.70 7,543,604 17.935 -2.92%
2007-10-30 0 25.70 25.65 25.70 25.50 26.50 2,748,356 70,946,333 25.814 18.49 18.45 18.49 18.35 19.06 3,820,253 18.571 -1.15%
2007-10-29 0 26.00 25.90 25.95 25.10 26.40 3,420,000 88,670,630 25.927 18.70 18.63 18.67 18.06 18.99 4,753,847 18.652 3.79%
2007-10-26 0 25.05 25.05 25.10 24.50 25.50 4,269,000 105,813,500 24.786 18.02 18.02 18.06 17.63 18.35 5,933,969 17.832 2.04%
2007-10-25 0 24.55 24.60 24.80 24.15 26.25 3,940,580 98,417,586 24.975 17.66 17.70 17.84 17.37 18.88 5,477,460 17.968 -4.29%
2007-10-24 0 25.65 25.40 25.70 25.00 26.30 4,622,000 119,204,350 25.791 18.45 18.27 18.49 17.99 18.92 6,424,643 18.554 3.22%
2007-10-23 0 24.85 24.85 24.90 24.45 25.00 2,606,000 64,636,724 24.803 17.88 17.88 17.91 17.59 17.99 3,622,376 17.844 1.84%
2007-10-22 0 24.40 24.40 24.50 24.35 25.50 5,668,000 140,899,169 24.859 17.55 17.55 17.63 17.52 18.35 7,878,598 17.884 -7.75%
2007-10-18 0 26.45 26.40 26.45 24.90 26.50 5,666,300 145,704,478 25.714 19.03 18.99 19.03 17.91 19.06 7,876,235 18.499 8.40%
2007-10-17 0 24.40 24.25 24.50 23.50 24.50 7,618,500 182,603,800 23.968 17.55 17.45 17.63 16.91 17.63 10,589,819 17.243 -1.61%
2007-10-16 0 24.80 24.60 24.80 23.90 25.45 5,810,000 145,271,970 25.004 17.84 17.70 17.84 17.19 18.31 8,075,980 17.988 -0.60%
2007-10-15 0 24.95 24.95 25.00 24.50 25.30 4,085,000 101,413,400 24.826 17.95 17.95 17.99 17.63 18.20 5,678,206 17.860 0.20%
2007-10-12 0 24.90 24.75 25.00 23.50 25.20 5,171,000 125,946,900 24.356 17.91 17.81 17.99 16.91 18.13 7,187,761 17.522 3.97%
2007-10-11 0 23.95 23.95 24.00 23.40 24.90 3,554,000 85,871,000 24.162 17.23 17.23 17.27 16.83 17.91 4,940,109 17.382 -0.42%
2007-10-10 0 24.05 24.05 24.30 23.70 26.00 2,646,000 65,041,816 24.581 17.30 17.30 17.48 17.05 18.70 3,677,976 17.684 -1.43%
2007-10-09 0 24.40 24.50 24.90 22.25 24.50 5,793,000 135,087,000 23.319 17.55 17.63 17.91 16.01 17.63 8,052,349 16.776 4.72%
2007-10-08 0 23.30 23.05 23.30 22.80 24.35 4,127,000 96,448,950 23.370 16.76 16.58 16.76 16.40 17.52 5,736,587 16.813 -1.06%
2007-10-05 0 23.55 23.25 23.30 22.60 23.60 4,420,800 102,132,608 23.103 16.94 16.73 16.76 16.26 16.98 6,144,973 16.621 5.13%
2007-10-04 0 22.40 22.60 23.00 21.35 24.20 10,758,000 244,532,561 22.730 16.11 16.26 16.55 15.36 17.41 14,953,768 16.353 -7.63%
2007-10-03 0 24.25 24.35 24.40 24.10 26.90 4,472,700 112,299,096 25.108 17.45 17.52 17.55 17.34 19.35 6,217,114 18.063 -4.34%
2007-10-02 0 25.35 25.00 25.40 23.50 25.80 3,887,000 96,108,736 24.726 18.24 17.99 18.27 16.91 18.56 5,402,983 17.788 6.96%
2007-09-28 0 23.70 23.65 23.70 22.45 23.90 3,030,000 70,106,900 23.138 17.05 17.01 17.05 16.15 17.19 4,211,742 16.646 3.72%
2007-09-27 0 22.85 22.75 22.80 21.65 23.20 7,362,000 165,298,900 22.453 16.44 16.37 16.40 15.58 16.69 10,233,281 16.153 6.03%
2007-09-25 0 21.55 21.55 21.60 20.70 21.75 3,984,000 84,992,471 21.333 15.50 15.50 15.54 14.89 15.65 5,537,815 15.348 4.11%
2007-09-24 0 20.70 21.00 21.25 20.35 22.40 5,470,000 119,384,950 21.825 14.89 15.11 15.29 14.64 16.11 7,603,375 15.702 -6.33%
2007-09-21 0 22.10 22.05 22.30 20.90 22.95 5,761,000 126,662,467 21.986 15.90 15.86 16.04 15.04 16.51 8,007,869 15.817 5.49%
2007-09-20 0 20.95 20.90 21.00 20.10 21.40 3,921,800 80,892,820 20.626 15.07 15.04 15.11 14.46 15.40 5,451,356 14.839 3.71%
2007-09-19 0 20.20 20.10 20.20 19.70 20.70 6,495,000 130,953,860 20.162 14.53 14.46 14.53 14.17 14.89 9,028,139 14.505 1.81%
2007-09-18 0 19.84 19.84 20.10 19.10 20.20 2,266,000 44,188,386 19.501 14.27 14.27 14.46 13.74 14.53 3,149,771 14.029 2.27%
2007-09-17 0 19.40 19.34 19.44 19.00 19.80 2,967,000 57,500,610 19.380 13.96 13.91 13.99 13.67 14.24 4,124,171 13.942 -0.51%
2007-09-14 0 19.50 19.50 19.52 17.80 20.50 7,970,000 151,617,180 19.023 14.03 14.03 14.04 12.81 14.75 11,078,409 13.686 6.21%
2007-09-13 0 18.36 18.36 18.50 18.06 18.60 4,113,000 75,317,883 18.312 13.21 13.21 13.31 12.99 13.38 5,717,126 13.174 -0.43%
2007-09-12 0 18.44 18.40 18.44 18.00 18.80 4,335,000 79,802,336 18.409 13.27 13.24 13.27 12.95 13.53 6,025,709 13.244 -1.39%
2007-09-11 0 18.70 18.64 18.70 18.58 18.84 1,438,000 26,836,940 18.663 13.45 13.41 13.45 13.37 13.55 1,998,840 13.426 -0.32%
2007-09-10 0 18.76 18.52 18.76 17.80 18.78 2,481,000 45,797,320 18.459 13.50 13.32 13.50 12.81 13.51 3,448,624 13.280 2.40%
2007-09-07 0 18.32 18.30 18.32 18.22 18.94 4,096,000 75,731,980 18.489 13.18 13.17 13.18 13.11 13.63 5,693,496 13.301 -1.51%
2007-09-06 0 18.60 18.68 18.70 17.76 18.70 2,621,000 47,847,460 18.255 13.38 13.44 13.45 12.78 13.45 3,643,226 13.133 2.42%
2007-09-05 0 18.16 18.12 18.20 18.00 19.10 5,931,120 108,768,492 18.339 13.06 13.04 13.09 12.95 13.74 8,244,338 13.193 -3.61%
2007-09-04 0 18.84 18.84 18.90 18.84 19.20 2,013,000 38,264,620 19.009 13.55 13.55 13.60 13.55 13.81 2,798,098 13.675 -1.36%
2007-09-03 0 19.10 19.08 19.10 18.80 19.50 1,372,000 26,222,160 19.112 13.74 13.73 13.74 13.53 14.03 1,907,099 13.750 -1.24%
2007-08-31 0 19.34 19.30 19.40 19.16 20.20 4,036,000 78,302,075 19.401 13.91 13.88 13.96 13.78 14.53 5,610,095 13.957 -2.81%
2007-08-30 0 19.90 19.80 19.90 19.50 20.20 7,843,071 156,077,926 19.900 14.32 14.24 14.32 14.03 14.53 10,901,976 14.316 3.86%
2007-08-29 0 19.16 19.16 19.20 18.10 19.40 4,462,000 83,541,000 18.723 13.78 13.78 13.81 13.02 13.96 6,202,241 13.469 -3.62%
2007-08-28 0 19.88 19.82 19.86 18.92 20.50 6,359,788 125,703,041 19.765 14.30 14.26 14.29 13.61 14.75 8,840,193 14.219 2.79%
2007-08-27 0 19.34 19.34 19.40 18.50 19.38 4,988,786 94,689,648 18.980 13.91 13.91 13.96 13.31 13.94 6,934,481 13.655 6.97%
2007-08-24 0 18.08 18.08 18.10 17.38 18.08 3,368,786 59,457,631 17.650 13.01 13.01 13.02 12.50 13.01 4,682,659 12.697 1.92%
2007-08-23 0 17.74 17.74 17.80 17.52 18.30 4,872,470 86,485,445 17.750 12.76 12.76 12.81 12.60 13.17 6,772,800 12.770 0.11%
2007-08-22 0 17.72 17.74 17.80 15.90 17.80 3,829,786 63,858,000 16.674 12.75 12.76 12.81 11.44 12.81 5,323,455 11.996 11.17%
2007-08-21 0 15.94 15.90 15.94 15.82 17.22 4,470,786 74,038,744 16.561 11.47 11.44 11.47 11.38 12.39 6,214,454 11.914 1.53%
2007-08-20 0 15.70 15.60 15.68 14.70 15.90 10,378,795 155,597,372 14.992 11.29 11.22 11.28 10.58 11.44 14,426,667 10.785 9.79%
2007-08-17 0 14.30 14.00 14.30 13.28 14.76 8,977,287 126,267,669 14.065 10.29 10.07 10.29 9.554 10.62 12,478,552 10.119 -4.03%
2007-08-16 0 14.90 14.86 15.00 14.64 17.00 5,146,000 80,169,000 15.579 10.72 10.69 10.79 10.53 12.23 7,153,011 11.208 -12.35%
2007-08-15 0 17.00 17.02 17.14 16.32 17.70 5,322,000 90,105,340 16.931 12.23 12.24 12.33 11.74 12.73 7,397,653 12.180 -4.06%
2007-08-14 0 17.72 17.72 17.74 17.68 18.14 2,583,000 46,148,000 17.866 12.75 12.75 12.76 12.72 13.05 3,590,405 12.853 -1.01%
2007-08-13 0 17.90 17.88 17.90 17.62 18.28 2,067,000 36,907,680 17.856 12.88 12.86 12.88 12.68 13.15 2,873,158 12.846 -1.21%
2007-08-10 0 18.12 18.12 18.20 17.90 18.32 2,621,000 47,542,713 18.139 13.04 13.04 13.09 12.88 13.18 3,643,226 13.050 -2.58%
2007-08-09 0 18.60 18.54 18.60 18.54 18.98 3,484,000 65,483,865 18.796 13.38 13.34 13.38 13.34 13.65 4,842,808 13.522 0.32%
2007-08-08 0 18.54 18.52 18.54 18.26 18.90 4,010,000 74,419,163 18.558 13.34 13.32 13.34 13.14 13.60 5,573,955 13.351 2.32%
2007-08-07 0 18.12 18.12 18.24 18.10 18.98 1,635,000 30,078,160 18.396 13.04 13.04 13.12 13.02 13.65 2,272,672 13.235 0.55%
2007-08-06 0 18.02 18.02 18.04 18.00 18.70 3,961,000 72,643,120 18.340 12.96 12.96 12.98 12.95 13.45 5,505,844 13.194 -5.36%
2007-08-03 0 19.04 19.00 19.04 18.64 19.30 2,740,000 52,096,840 19.013 13.70 13.67 13.70 13.41 13.88 3,808,638 13.679 0.53%
2007-08-02 0 18.94 18.88 18.94 18.30 19.50 2,613,677 49,553,666 18.959 13.63 13.58 13.63 13.17 14.03 3,633,047 13.640 0.85%
2007-08-01 0 18.78 18.70 18.80 17.90 19.50 5,516,000 104,125,985 18.877 13.51 13.45 13.53 12.88 14.03 7,667,316 13.581 -2.69%
2007-07-31 0 19.30 19.28 19.30 18.70 19.40 3,040,584 58,267,971 19.163 13.88 13.87 13.88 13.45 13.96 4,226,453 13.786 3.21%
2007-07-30 0 18.70 18.66 18.74 18.30 19.22 3,491,000 65,227,660 18.685 13.45 13.42 13.48 13.17 13.83 4,852,538 13.442 -1.89%
2007-07-27 0 19.06 19.06 19.10 18.00 19.38 9,107,000 170,233,254 18.693 13.71 13.71 13.74 12.95 13.94 12,658,855 13.448 -1.75%
2007-07-26 0 19.40 19.40 19.54 19.30 20.10 3,936,000 76,965,035 19.554 13.96 13.96 14.06 13.88 14.46 5,471,094 14.068 -0.10%
2007-07-25 0 19.42 19.30 19.60 19.00 20.00 3,968,000 77,781,432 19.602 13.97 13.88 14.10 13.67 14.39 5,515,574 14.102 -0.41%
2007-07-24 0 19.50 19.50 19.70 18.42 19.78 12,037,000 232,518,157 19.317 14.03 14.03 14.17 13.25 14.23 16,731,595 13.897 7.14%
2007-07-23 0 18.20 18.28 18.32 18.14 19.50 12,638,000 235,563,656 18.639 13.09 13.15 13.18 13.05 14.03 17,566,993 13.409 -8.82%
2007-07-20 0 19.96 19.92 19.96 19.74 21.00 4,239,000 85,700,438 20.217 14.36 14.33 14.36 14.20 15.11 5,892,268 14.545 -5.18%
2007-07-19 0 21.05 21.00 21.05 19.10 21.20 3,973,000 78,020,000 19.638 15.14 15.11 15.14 13.74 15.25 5,522,524 14.128 5.25%
2007-07-18 0 20.00 19.98 20.00 19.70 20.25 7,042,434 140,445,038 19.943 14.39 14.37 14.39 14.17 14.57 9,789,080 14.347 2.56%
2007-07-17 0 19.50 19.44 19.50 17.80 19.58 6,961,000 132,785,154 19.076 14.03 13.99 14.03 12.81 14.09 9,675,885 13.723 8.33%
2007-07-16 0 18.00 17.94 18.00 16.70 18.20 6,064,000 107,265,140 17.689 12.95 12.91 12.95 12.01 13.09 8,429,043 12.726 5.26%
2007-07-13 0 17.10 17.00 17.18 15.80 18.58 5,713,000 95,292,160 16.680 12.30 12.23 12.36 11.37 13.37 7,941,148 12.000 9.34%
2007-07-12 0 15.64 15.52 15.58 15.30 15.64 2,577,000 39,875,900 15.474 11.25 11.17 11.21 11.01 11.25 3,582,065 11.132 2.76%
2007-07-11 0 15.22 15.22 15.26 15.00 15.40 3,266,000 49,722,620 15.224 10.95 10.95 10.98 10.79 11.08 4,539,785 10.953 -1.81%
2007-07-10 0 15.50 15.34 15.50 15.08 15.58 3,040,000 46,569,362 15.319 11.15 11.04 11.15 10.85 11.21 4,225,642 11.021 2.79%
2007-07-09 0 15.08 15.04 15.08 14.88 16.50 3,944,000 59,773,900 15.156 10.85 10.82 10.85 10.70 11.87 5,482,214 10.903 6.80%
2007-07-06 0 14.12 14.12 14.26 13.96 14.30 1,638,000 23,167,760 14.144 10.16 10.16 10.26 10.04 10.29 2,276,842 10.175 -0.56%
2007-07-05 0 14.20 14.12 14.30 14.00 14.50 1,216,000 17,241,160 14.179 10.22 10.16 10.29 10.07 10.43 1,690,257 10.200 -1.80%
2007-07-04 0 14.46 14.46 14.70 14.30 14.72 4,454,330 64,363,058 14.450 10.40 10.40 10.58 10.29 10.59 6,191,580 10.395 0.98%
2007-07-03 0 14.32 14.32 14.50 14.20 14.68 2,020,037 28,849,821 14.282 10.30 10.30 10.43 10.22 10.56 2,807,879 10.275 0.70%
2007-06-29 0 14.22 14.10 14.22 13.30 14.56 3,772,464 52,074,276 13.804 10.23 10.14 10.23 9.568 10.47 5,243,777 9.9307 4.71%
2007-06-28 0 13.58 13.52 13.64 13.50 13.92 6,360,776 87,391,492 13.739 9.770 9.727 9.813 9.712 10.01 8,841,566 9.8842 0.59%
2007-06-27 0 13.50 13.36 13.48 13.10 14.32 5,480,000 73,746,940 13.457 9.712 9.611 9.698 9.424 10.30 7,617,275 9.6815 -3.57%
2007-06-26 0 14.00 14.00 14.18 13.88 14.86 2,635,000 37,697,760 14.307 10.07 10.07 10.20 9.986 10.69 3,662,686 10.292 -3.71%
2007-06-25 0 14.54 14.54 14.60 14.46 15.00 1,934,138 28,331,670 14.648 10.46 10.46 10.50 10.40 10.79 2,688,478 10.538 -0.82%
2007-06-22 0 14.66 14.50 14.66 14.38 14.80 1,998,000 29,190,628 14.610 10.55 10.43 10.55 10.35 10.65 2,777,247 10.511 -2.79%
2007-06-21 0 15.08 15.08 15.14 14.60 15.30 3,766,000 56,494,340 15.001 10.85 10.85 10.89 10.50 11.01 5,234,792 10.792 4.00%
2007-06-20 0 14.50 14.50 14.56 14.04 14.96 3,625,000 52,717,760 14.543 10.43 10.43 10.47 10.10 10.76 5,038,800 10.462 2.98%
2007-06-18 0 14.08 14.08 14.30 13.70 14.20 2,439,000 34,082,640 13.974 10.13 10.13 10.29 9.856 10.22 3,390,243 10.053 2.77%
2007-06-15 0 13.70 13.60 13.62 12.56 14.20 3,509,030 47,997,855 13.678 9.856 9.784 9.798 9.036 10.22 4,877,600 9.8405 10.31%
2007-06-14 0 12.42 12.44 12.50 12.20 12.50 1,015,000 12,570,300 12.385 8.935 8.950 8.993 8.777 8.993 1,410,864 8.9096 -0.64%
2007-06-13 0 12.50 12.26 12.50 12.10 12.50 2,526,000 31,131,020 12.324 8.993 8.820 8.993 8.705 8.993 3,511,175 8.8663 1.63%
2007-06-12 0 12.30 12.30 12.32 11.62 12.46 2,492,000 30,277,620 12.150 8.849 8.849 8.863 8.360 8.964 3,463,914 8.7409 5.85%
2007-06-11 0 11.62 11.60 11.74 11.46 11.80 357,000 4,183,900 11.720 8.360 8.345 8.446 8.245 8.489 496,235 8.4313 1.22%
2007-06-08 0 11.48 11.46 11.58 11.30 11.70 1,984,000 22,932,800 11.559 8.259 8.245 8.331 8.129 8.417 2,757,787 8.3157 -2.88%
2007-06-07 0 11.82 11.82 11.88 11.50 11.98 2,094,000 24,646,960 11.770 8.504 8.504 8.547 8.273 8.619 2,910,689 8.4677 -1.01%
2007-06-06 0 11.94 11.94 12.00 11.92 12.10 3,624,000 43,492,180 12.001 8.590 8.590 8.633 8.575 8.705 5,037,410 8.6338 -0.83%
2007-06-05 0 12.04 12.04 12.06 11.74 12.12 4,767,000 57,115,680 11.981 8.662 8.662 8.676 8.446 8.719 6,626,195 8.6197 0.33%
2007-06-04 0 12.00 12.00 12.04 11.96 12.40 3,705,000 44,611,264 12.041 8.633 8.633 8.662 8.604 8.921 5,150,001 8.6624 -3.23%
2007-06-01 0 12.40 12.40 12.44 12.26 12.60 2,942,000 36,666,060 12.463 8.921 8.921 8.950 8.820 9.065 4,089,420 8.9661 1.64%
2007-05-31 0 12.20 12.00 12.22 11.78 12.20 2,025,000 24,381,860 12.040 8.777 8.633 8.791 8.475 8.777 2,814,778 8.6621 3.74%
2007-05-30 0 11.76 11.74 11.76 11.56 11.98 2,491,000 29,306,380 11.765 8.460 8.446 8.460 8.316 8.619 3,462,524 8.4639 -0.84%
2007-05-29 0 11.86 11.82 12.10 11.60 12.52 2,217,000 26,654,250 12.023 8.532 8.504 8.705 8.345 9.007 3,081,660 8.6493 -3.89%
2007-05-28 0 12.34 12.32 12.40 11.74 12.56 6,297,000 76,824,040 12.200 8.878 8.863 8.921 8.446 9.036 8,752,916 8.7770 5.47%
2007-05-25 0 11.70 11.60 11.70 10.96 12.10 7,845,000 90,264,236 11.506 8.417 8.345 8.417 7.885 8.705 10,904,658 8.2776 -0.85%
2007-05-23 0 11.80 11.84 11.88 10.36 11.88 18,963,000 211,763,517 11.167 8.489 8.518 8.547 7.453 8.547 26,358,830 8.0339 13.68%
2007-05-22 0 10.38 10.38 10.40 9.450 10.42 13,993,000 139,250,390 9.9514 7.468 7.468 7.482 6.798 7.496 19,450,462 7.1592 9.73%
2007-05-21 0 9.460 9.450 9.480 9.160 9.500 8,279,000 77,691,526 9.3842 6.806 6.798 6.820 6.590 6.834 11,507,924 6.7511 2.83%
2007-05-18 0 9.200 9.190 9.200 9.190 9.600 10,343,000 96,276,344 9.3084 6.619 6.611 6.619 6.611 6.906 14,376,912 6.6966 -2.34%
2007-05-17 0 9.420 9.420 9.440 9.350 9.700 8,289,000 78,612,762 9.4840 6.777 6.777 6.791 6.727 6.978 11,521,824 6.8229 -1.88%
2007-05-16 0 9.600 9.660 9.750 8.910 9.660 6,723,000 62,197,070 9.2514 6.906 6.950 7.014 6.410 6.950 9,345,062 6.6556 2.13%
2007-05-15 0 9.400 9.400 9.420 9.310 9.550 1,867,000 17,653,930 9.4558 6.763 6.763 6.777 6.698 6.870 2,595,156 6.8026 -2.08%
2007-05-14 0 9.600 9.600 9.670 9.160 9.780 6,578,000 62,619,774 9.5196 6.906 6.906 6.957 6.590 7.036 9,143,510 6.8485 5.84%
2007-05-11 0 9.070 9.070 9.220 9.000 9.150 2,360,250 21,472,910 9.0977 6.525 6.525 6.633 6.475 6.583 3,280,780 6.5451 -0.44%
2007-05-10 0 9.110 9.100 9.160 9.100 9.270 4,042,000 37,311,330 9.2309 6.554 6.547 6.590 6.547 6.669 5,618,435 6.6409 -0.33%
2007-05-09 0 9.140 9.120 9.130 9.120 9.350 3,877,000 35,507,370 9.1585 6.575 6.561 6.568 6.561 6.727 5,389,083 6.5888 -2.25%
2007-05-08 0 9.350 9.330 9.380 9.300 9.500 513,000 4,807,470 9.3713 6.727 6.712 6.748 6.691 6.834 713,077 6.7419 -2.60%
2007-05-07 0 9.600 9.550 9.600 9.550 9.670 2,053,000 19,741,040 9.6157 6.906 6.870 6.906 6.870 6.957 2,853,698 6.9177 0.73%
2007-05-04 0 9.530 9.550 9.600 9.440 9.660 1,347,000 12,823,930 9.5204 6.856 6.870 6.906 6.791 6.950 1,872,348 6.8491 -0.21%
2007-05-03 0 9.550 9.540 9.550 9.550 9.800 1,957,000 18,834,220 9.6240 6.870 6.863 6.870 6.870 7.050 2,720,257 6.9237 -2.35%
2007-05-02 0 9.780 9.620 9.780 9.450 9.860 1,603,000 15,416,400 9.6172 7.036 6.921 7.036 6.798 7.093 2,228,192 6.9188 0.31%
2007-04-30 0 9.750 9.780 9.790 9.380 9.900 2,580,000 24,773,040 9.6020 7.014 7.036 7.043 6.748 7.122 3,586,235 6.9078 0.00%
2007-04-27 0 9.750 9.740 9.750 9.280 9.770 2,750,000 26,452,960 9.6193 7.014 7.007 7.014 6.676 7.029 3,822,538 6.9203 3.07%
2007-04-26 0 9.460 9.450 9.500 9.400 9.530 2,870,000 27,211,165 9.4812 6.806 6.798 6.834 6.763 6.856 3,989,339 6.8210 0.11%
2007-04-25 0 9.450 9.410 9.450 9.430 9.770 1,633,304 15,584,988 9.5420 6.798 6.770 6.798 6.784 7.029 2,270,315 6.8647 -1.97%
2007-04-24 0 9.640 9.630 9.690 9.580 9.790 1,524,696 14,693,785 9.6372 6.935 6.928 6.971 6.892 7.043 2,119,348 6.9332 -1.63%
2007-04-23 0 9.800 9.790 9.800 9.700 9.990 2,044,000 19,947,238 9.7589 7.050 7.043 7.050 6.978 7.187 2,841,188 7.0207 1.98%
2007-04-20 0 9.610 9.610 9.640 9.470 9.750 1,092,000 10,508,020 9.6227 6.914 6.914 6.935 6.813 7.014 1,517,895 6.9228 1.48%
2007-04-19 0 9.470 9.430 9.470 9.180 9.820 5,446,000 51,668,556 9.4874 6.813 6.784 6.813 6.604 7.065 7,570,015 6.8254 -3.56%
2007-04-18 0 9.820 9.830 9.870 9.810 10.30 4,006,000 40,091,600 10.008 7.065 7.072 7.101 7.057 7.410 5,568,395 7.1998 -1.31%
2007-04-17 0 9.950 9.950 9.960 9.950 10.20 3,881,000 38,942,020 10.034 7.158 7.158 7.165 7.158 7.338 5,394,643 7.2186 -2.45%
2007-04-16 0 10.20 10.20 10.30 10.10 10.50 1,549,000 15,881,480 10.253 7.338 7.338 7.410 7.266 7.554 2,153,131 7.3760 -2.11%
2007-04-13 0 10.42 10.30 10.42 10.22 10.64 7,530,000 78,769,820 10.461 7.496 7.410 7.496 7.352 7.655 10,466,803 7.5257 1.76%
2007-04-12 0 10.24 10.24 10.38 9.920 10.40 5,352,000 54,053,180 10.100 7.367 7.367 7.468 7.137 7.482 7,439,353 7.2658 0.59%
2007-04-11 0 10.18 10.20 10.32 9.950 10.48 5,038,000 51,383,902 10.199 7.324 7.338 7.424 7.158 7.539 7,002,889 7.3375 -2.86%
2007-04-10 0 10.48 10.44 10.48 9.700 10.50 5,962,000 60,442,744 10.138 7.539 7.511 7.539 6.978 7.554 8,287,262 7.2935 7.49%
2007-04-04 0 9.750 9.680 9.700 9.420 9.800 4,808,000 46,083,990 9.5849 7.014 6.964 6.978 6.777 7.050 6,683,186 6.8955 3.17%
2007-04-03 0 9.450 9.430 9.450 9.280 9.640 1,726,000 16,281,480 9.4331 6.798 6.784 6.798 6.676 6.935 2,399,164 6.7863 1.18%
2007-04-02 0 9.340 9.350 9.390 9.210 9.490 1,146,000 10,702,800 9.3393 6.719 6.727 6.755 6.626 6.827 1,592,956 6.7188 -0.32%
2007-03-30 0 9.370 9.210 9.370 9.150 9.530 1,018,000 9,460,900 9.2936 6.741 6.626 6.741 6.583 6.856 1,415,034 6.6860 0.86%
2007-03-29 0 9.290 9.280 9.340 9.280 9.620 5,782,000 54,783,220 9.4748 6.683 6.676 6.719 6.676 6.921 8,037,059 6.8163 -3.93%
2007-03-28 0 9.670 9.600 9.670 9.660 9.910 8,890,000 86,639,148 9.7457 6.957 6.906 6.957 6.950 7.129 12,357,222 7.0112 -0.51%
2007-03-27 0 9.720 9.690 9.700 9.400 9.790 7,816,000 75,765,840 9.6937 6.993 6.971 6.978 6.763 7.043 10,864,347 6.9738 2.32%
2007-03-26 0 9.500 9.480 9.500 9.100 9.550 6,658,600 62,314,026 9.3584 6.834 6.820 6.834 6.547 6.870 9,255,545 6.7326 3.49%
2007-03-23 0 9.180 9.150 9.200 8.650 9.300 4,492,000 40,617,780 9.0422 6.604 6.583 6.619 6.223 6.691 6,243,942 6.5052 4.32%
2007-03-22 0 8.800 8.670 8.810 8.670 8.990 956,000 8,432,920 8.8210 6.331 6.237 6.338 6.237 6.468 1,328,853 6.3460 -1.35%
2007-03-21 0 8.920 8.900 8.930 8.860 8.960 2,326,000 20,690,480 8.8953 6.417 6.403 6.424 6.374 6.446 3,233,172 6.3994 0.68%
2007-03-20 0 8.860 8.840 8.850 8.630 8.900 3,548,000 31,101,700 8.7660 6.374 6.360 6.367 6.209 6.403 4,931,769 6.3064 3.75%
2007-03-19 0 8.540 8.530 8.600 8.390 8.640 1,402,000 11,948,040 8.5221 6.144 6.137 6.187 6.036 6.216 1,948,799 6.1310 -0.81%
2007-03-16 0 8.610 8.610 8.680 8.280 8.800 3,356,000 28,801,768 8.5822 6.194 6.194 6.245 5.957 6.331 4,664,886 6.1742 0.12%
2007-03-15 0 8.600 8.560 8.600 8.080 8.600 4,564,000 38,227,008 8.3758 6.187 6.158 6.187 5.813 6.187 6,344,023 6.0257 6.70%
2007-03-14 0 8.060 8.060 8.100 7.880 8.150 1,692,875 13,634,101 8.0538 5.799 5.799 5.827 5.669 5.863 2,353,119 5.7941 -1.71%
2007-03-13 0 8.200 8.130 8.200 8.150 8.260 3,728,000 30,696,488 8.2340 5.899 5.849 5.899 5.863 5.942 5,181,971 5.9237 -0.61%
2007-03-12 0 8.250 8.240 8.260 8.160 8.410 5,090,000 41,881,520 8.2282 5.935 5.928 5.942 5.870 6.050 7,075,170 5.9195 1.10%
2007-03-09 0 8.160 8.150 8.160 8.110 8.290 4,046,000 33,114,520 8.1845 5.870 5.863 5.870 5.834 5.964 5,623,995 5.8881 0.74%
2007-03-08 0 8.100 8.050 8.100 7.950 8.230 1,868,000 15,200,360 8.1372 5.827 5.791 5.827 5.719 5.921 2,596,546 5.8541 0.00%
2007-03-07 0 8.100 8.100 8.110 8.050 8.350 5,204,000 42,226,900 8.1143 5.827 5.827 5.834 5.791 6.007 7,233,631 5.8376 0.00%
2007-03-06 0 8.100 8.030 8.040 7.400 8.210 8,636,000 68,510,240 7.9331 5.827 5.777 5.784 5.324 5.906 12,004,158 5.7072 13.13%
2007-03-05 0 7.160 7.150 7.160 6.980 7.800 8,096,000 58,144,240 7.1818 5.151 5.144 5.151 5.022 5.611 11,253,551 5.1667 -8.21%
2007-03-02 0 7.800 7.800 7.830 7.650 8.180 7,138,000 56,858,300 7.9656 5.611 5.611 5.633 5.504 5.885 9,921,918 5.7306 -3.23%
2007-03-01 0 8.060 8.060 8.100 8.050 8.450 5,403,000 44,595,990 8.2539 5.799 5.799 5.827 5.791 6.079 7,510,244 5.9380 -5.18%
2007-02-28 0 8.500 8.500 8.600 7.850 8.700 13,090,000 107,811,050 8.2361 6.115 6.115 6.187 5.647 6.259 18,195,280 5.9252 -2.30%
2007-02-27 0 8.700 8.660 8.700 8.330 9.080 8,136,000 70,207,980 8.6293 6.259 6.230 6.259 5.993 6.532 11,309,152 6.2081 -4.08%
2007-02-26 0 9.070 9.070 9.080 9.050 9.180 2,902,000 26,502,271 9.1324 6.525 6.525 6.532 6.511 6.604 4,033,820 6.5700 -0.55%
2007-02-23 0 9.120 9.120 9.140 9.100 9.500 2,676,000 24,708,080 9.2332 6.561 6.561 6.575 6.547 6.834 3,719,677 6.6425 -2.98%
2007-02-22 0 9.400 9.390 9.400 9.390 9.650 2,236,000 21,291,710 9.5222 6.763 6.755 6.763 6.755 6.942 3,108,071 6.8505 -0.32%
2007-02-21 0 9.430 9.420 9.500 9.420 9.780 1,588,000 15,209,660 9.5779 6.784 6.777 6.834 6.777 7.036 2,207,342 6.8905 -3.58%
2007-02-16 0 9.780 9.720 9.780 9.400 9.860 1,676,000 16,096,044 9.6038 7.036 6.993 7.036 6.763 7.093 2,329,663 6.9092 0.62%
2007-02-15 0 9.720 9.700 9.760 9.060 9.800 6,694,000 63,512,220 9.4879 6.993 6.978 7.022 6.518 7.050 9,304,752 6.8258 7.40%
2007-02-14 0 9.050 9.020 9.050 8.920 9.230 3,892,000 35,326,040 9.0766 6.511 6.489 6.511 6.417 6.640 5,409,933 6.5298 -1.09%
2007-02-13 0 9.150 9.070 9.200 9.060 9.220 5,596,000 51,231,258 9.1550 6.583 6.525 6.619 6.518 6.633 7,778,517 6.5863 0.33%
2007-02-12 0 9.120 9.080 9.120 8.800 9.500 10,793,700 97,667,160 9.0485 6.561 6.532 6.561 6.331 6.834 15,003,391 6.5097 -4.20%
2007-02-09 0 9.520 9.500 9.520 9.410 9.700 3,682,000 35,028,725 9.5135 6.849 6.834 6.849 6.770 6.978 5,118,031 6.8442 -1.35%
2007-02-08 0 9.650 9.620 9.650 9.490 9.700 2,028,000 19,504,140 9.6174 6.942 6.921 6.942 6.827 6.978 2,818,948 6.9189 0.52%
2007-02-07 0 9.600 9.610 9.630 9.500 9.690 4,657,000 44,796,480 9.6192 6.906 6.914 6.928 6.834 6.971 6,473,294 6.9202 0.95%
2007-02-06 0 9.510 9.470 9.510 9.440 9.650 3,181,800 30,284,016 9.5179 6.842 6.813 6.842 6.791 6.942 4,422,746 6.8473 0.63%
2007-02-05 0 9.450 9.410 9.480 9.400 9.600 1,873,700 17,712,128 9.4530 6.798 6.770 6.820 6.763 6.906 2,604,469 6.8007 -1.05%
2007-02-02 0 9.550 9.540 9.550 9.460 9.800 4,582,000 43,934,080 9.5884 6.870 6.863 6.870 6.806 7.050 6,369,043 6.8981 -0.73%
2007-02-01 0 9.620 9.560 9.630 9.240 9.640 10,967,000 104,388,980 9.5185 6.921 6.878 6.928 6.647 6.935 15,244,280 6.8477 4.57%
2007-01-31 0 9.200 9.200 9.340 9.100 9.700 5,042,000 47,970,900 9.5143 6.619 6.619 6.719 6.547 6.978 7,008,449 6.8447 -3.16%
2007-01-30 0 9.500 9.460 9.510 9.050 9.500 10,529,000 98,465,930 9.3519 6.834 6.806 6.842 6.511 6.834 14,635,454 6.7279 5.67%
2007-01-29 0 8.990 8.990 9.000 8.760 9.300 6,876,000 61,226,509 8.9044 6.468 6.468 6.475 6.302 6.691 9,557,734 6.4060 2.16%
2007-01-26 0 8.800 8.760 8.800 8.610 8.900 6,591,000 57,696,960 8.7539 6.331 6.302 6.331 6.194 6.403 9,161,580 6.2977 -1.68%
2007-01-25 0 8.950 8.930 8.980 8.950 9.200 6,222,000 56,423,320 9.0684 6.439 6.424 6.460 6.439 6.619 8,648,665 6.5239 -2.61%
2007-01-24 0 9.190 9.160 9.200 9.140 9.450 3,772,000 34,954,456 9.2668 6.611 6.590 6.619 6.575 6.798 5,243,132 6.6667 -2.44%
2007-01-23 0 9.420 9.330 9.450 9.300 9.510 1,602,000 15,024,360 9.3785 6.777 6.712 6.798 6.691 6.842 2,226,802 6.7471 1.62%
2007-01-22 0 9.270 9.260 9.320 9.120 9.500 4,627,000 43,303,378 9.3588 6.669 6.662 6.705 6.561 6.834 6,431,593 6.7329 -0.64%
2007-01-19 0 9.330 9.320 9.340 9.290 9.500 1,406,000 13,149,380 9.3523 6.712 6.705 6.719 6.683 6.834 1,954,359 6.7282 -1.17%
2007-01-18 0 9.440 9.440 9.470 9.330 9.900 4,093,000 39,260,577 9.5921 6.791 6.791 6.813 6.712 7.122 5,689,326 6.9007 -3.67%
2007-01-17 0 9.800 9.760 9.800 9.500 10.10 4,482,000 44,124,920 9.8449 7.050 7.022 7.050 6.834 7.266 6,230,041 7.0826 -1.21%
2007-01-16 0 9.920 9.890 9.920 9.700 10.28 7,012,000 69,930,740 9.9730 7.137 7.115 7.137 6.978 7.396 9,746,776 7.1748 3.33%
2007-01-15 0 9.600 9.550 9.600 9.240 9.600 5,218,000 49,582,980 9.5023 6.906 6.870 6.906 6.647 6.906 7,253,092 6.8361 4.46%
2007-01-12 0 9.190 9.130 9.200 8.850 9.280 6,680,000 60,725,880 9.0907 6.611 6.568 6.619 6.367 6.676 9,285,292 6.5400 6.00%
2007-01-11 0 8.670 8.670 8.700 8.620 9.000 2,898,000 25,699,520 8.8680 6.237 6.237 6.259 6.201 6.475 4,028,260 6.3798 -0.46%
2007-01-10 0 8.710 8.700 8.710 8.700 9.640 8,966,000 79,352,093 8.8503 6.266 6.259 6.266 6.259 6.935 12,462,863 6.3671 -8.80%
2007-01-09 0 9.550 9.550 9.580 8.960 9.640 13,396,000 122,959,984 9.1789 6.870 6.870 6.892 6.446 6.935 18,620,624 6.6034 6.70%
2007-01-08 0 8.950 8.880 8.950 8.600 9.110 14,476,000 128,416,480 8.8710 6.439 6.388 6.439 6.187 6.554 20,121,839 6.3819 -2.19%
2007-01-05 0 9.150 9.150 9.190 9.020 9.500 9,294,500 85,187,726 9.1654 6.583 6.583 6.611 6.489 6.834 12,919,482 6.5937 -3.68%
2007-01-04 0 9.500 9.500 9.580 9.500 10.40 3,788,000 37,585,340 9.9222 6.834 6.834 6.892 6.834 7.482 5,265,372 7.1382 -9.70%
2007-01-03 0 10.52 10.48 10.52 10.40 11.00 7,178,000 76,359,480 10.638 7.568 7.539 7.568 7.482 7.914 9,977,518 7.6532 1.15%
2007-01-02 0 10.40 10.36 10.40 9.830 10.62 4,301,700 44,797,275 10.414 7.482 7.453 7.482 7.072 7.640 5,979,422 7.4919 6.12%
2006-12-29 0 9.800 9.720 9.800 9.470 9.800 2,352,000 22,850,884 9.7155 7.050 6.993 7.050 6.813 7.050 3,269,312 6.9895 3.59%
2006-12-28 0 9.460 9.450 9.500 9.400 9.700 5,072,000 48,461,520 9.5547 6.806 6.798 6.834 6.763 6.978 7,050,150 6.8738 -2.27%
2006-12-27 0 9.680 9.680 9.690 9.200 9.690 8,515,000 80,857,340 9.4959 6.964 6.964 6.971 6.619 6.971 11,835,967 6.8315 8.76%
2006-12-22 0 8.900 8.900 8.930 8.560 8.900 4,902,000 42,697,940 8.7103 6.403 6.403 6.424 6.158 6.403 6,813,847 6.2663 0.56%
2006-12-21 0 8.850 8.860 8.880 8.760 9.050 1,646,000 14,716,800 8.9409 6.367 6.374 6.388 6.302 6.511 2,287,963 6.4323 -0.45%
2006-12-20 0 8.890 8.890 8.940 8.860 9.080 4,320,000 38,884,003 9.0009 6.396 6.396 6.432 6.374 6.532 6,004,859 6.4754 -0.11%
2006-12-19 0 8.900 8.880 8.900 8.840 9.150 10,514,000 94,228,012 8.9621 6.403 6.388 6.403 6.360 6.583 14,614,604 6.4475 1.14%
2006-12-18 0 8.800 8.800 8.830 8.400 8.950 8,486,000 74,290,160 8.7544 6.331 6.331 6.352 6.043 6.439 11,795,656 6.2981 4.89%
2006-12-15 0 8.390 8.390 8.400 8.290 8.640 7,162,000 60,416,780 8.4357 6.036 6.036 6.043 5.964 6.216 9,955,278 6.0688 -0.94%
2006-12-14 0 8.470 8.470 8.480 7.980 8.500 3,682,000 30,506,180 8.2852 6.093 6.093 6.101 5.741 6.115 5,118,031 5.9605 6.94%
2006-12-13 0 7.920 7.900 7.920 7.870 7.980 8,978,500 71,049,692 7.9133 5.698 5.683 5.698 5.662 5.741 12,480,238 5.6930 0.64%
2006-12-12 0 7.870 7.870 7.900 7.820 8.080 6,880,500 54,596,158 7.9349 5.662 5.662 5.683 5.626 5.813 9,563,989 5.7085 -1.87%
2006-12-11 0 8.020 8.020 8.080 7.900 8.270 4,716,885 38,135,000 8.0848 5.770 5.770 5.813 5.683 5.950 6,556,535 5.8163 -1.60%
2006-12-08 0 8.150 8.150 8.200 8.030 8.500 9,117,300 74,775,899 8.2015 5.863 5.863 5.899 5.777 6.115 12,673,172 5.9003 -4.00%
2006-12-07 0 8.490 8.490 8.500 8.470 8.580 6,636,000 56,628,516 8.5335 6.108 6.108 6.115 6.093 6.173 9,224,131 6.1392 -0.12%
2006-12-06 0 8.500 8.550 8.590 8.400 8.870 83,317,000 690,694,360 8.2900 6.115 6.151 6.180 6.043 6.381 115,811,773 5.9639 -1.96%
2006-12-05 1 - - - - - 0 0 - 6.237 - - - - 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 6.237 6.180 6.237 6.165 6.288 3,377,733 6.2134 0.46%
2006-12-01 0 8.630 8.590 8.680 8.300 8.680 6,664,640 56,518,528 8.4804 6.209 6.180 6.245 5.971 6.245 9,263,941 6.1009 3.73%
2006-11-30 0 8.320 8.350 8.360 8.000 8.350 7,432,000 61,054,328 8.2151 5.986 6.007 6.014 5.755 6.007 10,330,582 5.9101 4.00%
2006-11-29 0 8.000 8.000 8.010 7.680 8.060 7,672,000 60,768,917 7.9209 5.755 5.755 5.763 5.525 5.799 10,664,185 5.6984 4.17%
2006-11-28 0 7.680 7.670 7.680 7.500 7.720 5,434,000 41,299,260 7.6002 5.525 5.518 5.525 5.396 5.554 7,553,335 5.4677 -1.03%
2006-11-27 0 7.760 7.720 7.760 7.680 7.800 2,150,000 16,614,064 7.7275 5.583 5.554 5.583 5.525 5.611 2,988,529 5.5593 -0.51%
2006-11-24 0 7.800 7.800 7.840 7.680 7.900 2,426,000 18,867,780 7.7773 5.611 5.611 5.640 5.525 5.683 3,372,173 5.5951 -0.64%
2006-11-23 0 7.850 7.740 7.860 7.710 8.000 5,241,000 41,074,580 7.8372 5.647 5.568 5.655 5.547 5.755 7,285,062 5.6382 -1.63%
2006-11-22 0 7.980 7.980 8.000 7.840 8.050 4,350,160 34,750,148 7.9882 5.741 5.741 5.755 5.640 5.791 6,046,782 5.7469 1.79%
2006-11-21 0 7.840 7.820 7.850 7.800 8.040 6,481,200 51,236,660 7.9054 5.640 5.626 5.647 5.611 5.784 9,008,957 5.6873 -2.49%
2006-11-20 0 8.040 7.950 8.050 7.910 8.170 7,154,000 57,230,480 7.9998 5.784 5.719 5.791 5.691 5.878 9,944,158 5.7552 0.25%
2006-11-17 0 8.020 8.030 8.040 7.680 8.040 6,196,000 49,047,700 7.9160 5.770 5.777 5.784 5.525 5.784 8,612,525 5.6949 4.43%
2006-11-16 0 7.680 7.660 7.680 7.600 7.840 2,988,000 22,967,100 7.6864 5.525 5.511 5.525 5.468 5.640 4,153,361 5.5298 -0.90%
2006-11-15 0 7.750 7.750 7.800 7.500 7.790 5,798,000 44,375,080 7.6535 5.575 5.575 5.611 5.396 5.604 8,059,300 5.5061 3.61%
2006-11-14 0 7.480 7.460 7.480 7.400 7.710 5,312,000 40,102,940 7.5495 5.381 5.367 5.381 5.324 5.547 7,383,753 5.4312 -0.40%
2006-11-13 0 7.510 7.510 7.540 7.350 7.660 5,626,000 42,117,960 7.4863 5.403 5.403 5.424 5.288 5.511 7,820,217 5.3858 2.18%
2006-11-10 0 7.350 7.320 7.350 7.250 7.450 3,114,000 22,986,860 7.3818 5.288 5.266 5.288 5.216 5.360 4,328,503 5.3106 1.94%
2006-11-09 0 7.210 7.210 7.220 7.170 7.250 2,569,920 18,523,894 7.2080 5.187 5.187 5.194 5.158 5.216 3,572,224 5.1855 0.56%
2006-11-08 0 7.170 7.160 7.170 7.000 7.370 4,966,000 35,624,360 7.1737 5.158 5.151 5.158 5.036 5.302 6,902,808 5.1609 2.43%
2006-11-07 0 7.000 6.960 7.000 6.920 7.100 4,774,000 33,396,099 6.9954 5.036 5.007 5.036 4.978 5.108 6,635,925 5.0326 0.14%
2006-11-06 0 6.990 6.980 6.990 6.900 7.000 1,468,000 10,220,780 6.9624 5.029 5.022 5.029 4.964 5.036 2,040,540 5.0089 -0.14%
2006-11-03 0 7.000 6.960 6.980 6.860 7.030 7,833,000 54,434,560 6.9494 5.036 5.007 5.022 4.935 5.058 10,887,977 4.9995 1.16%
2006-11-02 0 6.920 6.910 6.930 6.790 7.100 6,608,000 45,965,460 6.9560 4.978 4.971 4.986 4.885 5.108 9,185,211 5.0043 1.91%
2006-11-01 0 6.790 6.770 6.790 6.500 6.950 6,824,880 45,714,044 6.6981 4.885 4.870 4.885 4.676 5.000 9,486,677 4.8188 1.34%
2006-10-31 0 6.700 6.650 6.700 6.580 6.830 6,565,600 43,821,320 6.6744 4.820 4.784 4.820 4.734 4.914 9,126,274 4.8017 -2.05%
2006-10-27 0 6.840 6.840 6.850 6.580 7.190 2,726,000 18,831,820 6.9082 4.921 4.921 4.928 4.734 5.173 3,789,177 4.9699 -0.87%
2006-10-26 0 6.900 6.870 6.900 6.810 7.030 3,590,000 24,792,940 6.9061 4.964 4.942 4.964 4.899 5.058 4,990,149 4.9684 0.15%
2006-10-25 0 6.890 6.890 6.920 6.860 7.150 2,616,000 18,234,503 6.9704 4.957 4.957 4.978 4.935 5.144 3,636,276 5.0146 -3.91%
2006-10-24 0 7.170 7.170 7.190 7.090 7.250 1,708,000 12,276,749 7.1878 5.158 5.158 5.173 5.101 5.216 2,374,143 5.1710 -0.83%
2006-10-23 0 7.230 7.210 7.240 7.180 7.500 8,646,000 62,914,368 7.2767 5.201 5.187 5.209 5.165 5.396 12,018,059 5.2350 0.42%
2006-10-20 0 7.200 7.190 7.200 6.820 7.300 10,045,600 72,041,308 7.1714 5.180 5.173 5.180 4.906 5.252 13,963,522 5.1593 7.14%
2006-10-19 0 6.720 6.680 6.760 6.070 6.780 14,545,300 93,133,347 6.4030 4.834 4.806 4.863 4.367 4.878 20,218,167 4.6064 7.87%
2006-10-18 0 6.230 6.200 6.240 6.060 6.230 1,680,000 10,392,180 6.1858 4.482 4.460 4.489 4.360 4.482 2,335,223 4.4502 0.65%
2006-10-17 0 6.190 6.160 6.190 6.120 6.250 2,346,000 14,530,500 6.1937 4.453 4.432 4.453 4.403 4.496 3,260,972 4.4559 -0.48%
2006-10-16 0 6.220 6.200 6.220 6.220 6.330 1,764,000 11,051,680 6.2651 4.475 4.460 4.475 4.475 4.554 2,451,984 4.5072 -1.58%
2006-10-13 0 6.320 6.180 6.320 6.180 6.330 4,378,000 27,479,116 6.2766 4.547 4.446 4.547 4.446 4.554 6,085,480 4.5155 2.27%
2006-10-12 0 6.180 6.160 6.190 6.100 6.300 2,394,000 14,867,240 6.2102 4.446 4.432 4.453 4.388 4.532 3,327,693 4.4677 1.31%
2006-10-11 0 6.100 6.100 6.120 6.060 6.160 1,450,000 8,892,020 6.1324 4.388 4.388 4.403 4.360 4.432 2,015,520 4.4118 0.00%
2006-10-10 0 6.100 6.050 6.140 6.010 6.100 3,162,000 19,093,380 6.0384 4.388 4.352 4.417 4.324 4.388 4,395,223 4.3441 0.16%
2006-10-09 0 6.090 6.050 6.060 6.050 6.180 988,000 6,037,732 6.1111 4.381 4.352 4.360 4.352 4.446 1,373,334 4.3964 -1.30%
2006-10-06 0 6.170 6.150 6.200 6.150 6.360 1,024,000 6,415,040 6.2647 4.439 4.424 4.460 4.424 4.575 1,423,374 4.5069 -2.06%
2006-10-05 0 6.300 6.280 6.300 6.200 6.380 7,398,000 46,807,400 6.3270 4.532 4.518 4.532 4.460 4.590 10,283,321 4.5518 1.78%
2006-10-04 0 6.190 6.180 6.190 6.050 6.300 1,870,000 11,566,720 6.1854 4.453 4.446 4.453 4.352 4.532 2,599,326 4.4499 -0.48%
2006-10-03 0 6.220 6.210 6.220 6.050 6.250 3,007,000 18,580,970 6.1792 4.475 4.468 4.475 4.352 4.496 4,179,771 4.4455 2.64%
2006-09-29 0 6.060 6.050 6.060 5.990 6.100 1,516,000 9,177,480 6.0537 4.360 4.352 4.360 4.309 4.388 2,107,261 4.3552 1.00%
2006-09-28 0 6.000 5.980 6.000 5.970 6.020 1,372,000 8,236,280 6.0031 4.317 4.302 4.317 4.295 4.331 1,907,099 4.3187 0.17%
2006-09-27 0 5.990 5.990 6.000 5.960 6.040 292,000 1,755,960 6.0136 4.309 4.309 4.317 4.288 4.345 405,884 4.3263 1.01%
2006-09-26 0 5.930 5.940 5.980 5.880 6.130 2,422,000 14,577,000 6.0186 4.266 4.273 4.302 4.230 4.410 3,366,613 4.3299 -2.15%
2006-09-25 0 6.060 6.040 6.060 5.950 6.120 3,524,472 21,294,848 6.0420 4.360 4.345 4.360 4.281 4.403 4,899,064 4.3467 1.17%
2006-09-22 0 5.990 5.950 5.990 5.950 6.050 2,705,431 16,186,740 5.9831 4.309 4.281 4.309 4.281 4.352 3,760,586 4.3043 -0.99%
2006-09-21 0 6.050 6.040 6.050 5.990 6.070 3,820,000 23,043,180 6.0322 4.352 4.345 4.352 4.309 4.367 5,309,852 4.3397 0.67%
2006-09-20 0 6.010 6.000 6.010 5.920 6.030 2,934,000 17,487,040 5.9601 4.324 4.317 4.324 4.259 4.338 4,078,300 4.2878 0.33%
2006-09-19 0 5.990 5.990 6.000 5.990 6.100 3,226,000 19,486,660 6.0405 4.309 4.309 4.317 4.309 4.388 4,484,184 4.3456 -1.80%
2006-09-18 0 6.100 6.080 6.100 6.030 6.200 6,241,100 38,149,832 6.1127 4.388 4.374 4.388 4.338 4.460 8,675,215 4.3976 1.33%
2006-09-15 0 6.020 6.020 6.030 6.010 6.050 5,100,000 30,731,400 6.0258 4.331 4.331 4.338 4.324 4.352 7,089,070 4.3350 0.33%
2006-09-14 0 6.000 5.980 6.000 5.950 6.080 5,222,000 31,552,006 6.0421 4.317 4.302 4.317 4.281 4.374 7,258,652 4.3468 0.00%
2006-09-13 0 6.000 5.990 6.010 5.980 6.100 5,127,100 30,774,468 6.0023 4.317 4.309 4.324 4.302 4.388 7,126,739 4.3182 0.33%
2006-09-12 0 5.980 5.980 6.000 5.940 6.060 3,600,000 21,562,880 5.9897 4.302 4.302 4.317 4.273 4.360 5,004,049 4.3091 0.00%
2006-09-11 0 5.980 5.980 6.000 5.950 6.200 5,762,000 34,687,340 6.0200 4.302 4.302 4.317 4.281 4.460 8,009,259 4.3309 0.00%
2006-09-08 0 5.980 5.970 5.980 5.800 5.990 1,116,000 6,563,780 5.8815 4.302 4.295 4.302 4.173 4.309 1,551,255 4.2313 1.18%
2006-09-07 0 5.910 5.900 5.950 5.900 5.970 3,083,431 18,310,903 5.9385 4.252 4.245 4.281 4.245 4.295 4,286,011 4.2722 -1.17%
2006-09-06 0 5.980 5.980 5.990 5.920 6.000 1,458,000 8,710,840 5.9745 4.302 4.302 4.309 4.259 4.317 2,026,640 4.2982 0.50%
2006-09-05 0 5.950 5.950 5.980 5.920 6.000 2,116,250 12,625,635 5.9660 4.281 4.281 4.302 4.259 4.317 2,941,617 4.2921 -0.83%
2006-09-04 0 6.000 5.980 6.000 5.970 6.190 7,650,000 46,291,614 6.0512 4.317 4.302 4.317 4.295 4.453 10,633,605 4.3533 -1.15%
2006-09-01 0 6.070 6.030 6.070 6.070 6.220 1,062,000 6,496,820 6.1175 4.367 4.338 4.367 4.367 4.475 1,476,195 4.4011 -2.10%
2006-08-31 0 6.200 6.200 6.280 5.880 6.300 9,140,000 55,599,400 6.0831 4.460 4.460 4.518 4.230 4.532 12,704,725 4.3763 1.97%
2006-08-30 0 6.080 6.080 6.150 5.910 6.430 7,316,000 45,593,380 6.2320 4.374 4.374 4.424 4.252 4.626 10,169,340 4.4834 -4.25%
2006-08-29 0 6.350 6.350 6.360 6.280 6.370 2,244,000 14,210,280 6.3326 4.568 4.568 4.575 4.518 4.583 3,119,191 4.5558 0.79%
2006-08-28 0 6.300 6.310 6.320 6.230 6.330 1,542,000 9,715,660 6.3007 4.532 4.540 4.547 4.482 4.554 2,143,401 4.5328 -0.32%
2006-08-25 0 6.320 6.310 6.320 6.250 6.350 2,592,300 16,391,300 6.3231 4.547 4.540 4.547 4.496 4.568 3,603,333 4.5489 1.28%
2006-08-24 0 6.240 6.240 6.250 6.160 6.290 2,364,000 14,755,760 6.2419 4.489 4.489 4.496 4.432 4.525 3,285,992 4.4905 0.16%
2006-08-23 0 6.230 6.230 6.260 6.200 6.320 8,574,000 53,813,760 6.2764 4.482 4.482 4.504 4.460 4.547 11,917,978 4.5153 -0.32%
2006-08-22 0 6.250 6.240 6.250 6.060 6.250 4,674,000 28,877,140 6.1782 4.496 4.489 4.496 4.360 4.496 6,496,924 4.4447 3.48%
2006-08-21 0 6.040 6.030 6.040 5.850 6.090 6,366,000 38,385,696 6.0298 4.345 4.338 4.345 4.209 4.381 8,848,827 4.3379 0.83%
2006-08-18 0 5.990 5.980 6.000 5.750 6.130 17,016,764 102,005,671 5.9944 4.309 4.302 4.317 4.137 4.410 23,653,535 4.3125 5.46%
2006-08-17 0 5.680 - 5.730 5.600 5.930 4,432,000 25,578,480 5.7713 4.086 - 4.122 4.029 4.266 6,160,541 4.1520 -4.86%
2006-08-16 0 5.970 5.950 5.980 5.930 6.020 3,376,000 20,235,512 5.9939 4.295 4.281 4.302 4.266 4.331 4,692,686 4.3121 0.17%
2006-08-15 0 5.960 5.940 5.970 5.850 6.170 12,336,000 74,263,180 6.0200 4.288 4.273 4.295 4.209 4.439 17,147,209 4.3309 4.38%
2006-08-14 0 5.710 5.700 5.720 5.450 5.900 6,183,000 34,589,540 5.5943 4.108 4.101 4.115 3.921 4.245 8,594,455 4.0246 4.77%
2006-08-11 0 5.450 5.440 5.450 5.280 5.490 6,050,000 32,757,780 5.4145 3.921 3.914 3.921 3.799 3.950 8,409,583 3.8953 2.83%
2006-08-10 0 5.300 5.280 5.320 5.000 5.350 4,316,000 22,626,820 5.2425 3.813 3.799 3.827 3.597 3.849 5,999,299 3.7716 4.95%
2006-08-09 0 5.050 5.050 5.060 5.010 5.070 342,000 1,727,560 5.0513 3.633 3.633 3.640 3.604 3.647 475,385 3.6340 1.00%
2006-08-08 0 5.000 4.970 5.010 4.950 5.010 1,454,000 7,249,520 4.9859 3.597 3.576 3.604 3.561 3.604 2,021,080 3.5870 0.20%
2006-08-07 0 4.990 4.950 4.990 4.940 5.000 488,000 2,426,744 4.9728 3.590 3.561 3.590 3.554 3.597 678,327 3.5775 0.20%
2006-08-04 0 4.980 4.940 4.980 4.950 5.030 2,200,000 10,989,740 4.9953 3.583 3.554 3.583 3.561 3.619 3,058,030 3.5937 -1.39%
2006-08-03 0 5.050 5.010 5.050 4.920 5.070 5,610,000 28,025,640 4.9957 3.633 3.604 3.633 3.540 3.647 7,797,977 3.5940 2.23%
2006-08-02 0 4.940 4.910 4.940 4.860 4.940 3,036,000 14,892,280 4.9052 3.554 3.532 3.554 3.496 3.554 4,220,082 3.5289 1.44%
2006-08-01 0 4.870 4.870 4.880 4.860 4.970 3,162,000 15,558,760 4.9205 3.504 3.504 3.511 3.496 3.576 4,395,223 3.5399 -1.22%
2006-07-31 0 4.930 4.930 4.950 4.900 4.960 1,322,000 6,520,540 4.9323 3.547 3.547 3.561 3.525 3.568 1,837,598 3.5484 0.61%
2006-07-28 0 4.900 4.900 4.920 4.790 4.970 2,528,000 12,412,640 4.9101 3.525 3.525 3.540 3.446 3.576 3,513,955 3.5324 4.26%
2006-07-27 0 4.700 4.700 4.750 4.650 4.750 868,000 4,055,440 4.6722 3.381 3.381 3.417 3.345 3.417 1,206,532 3.3612 1.95%
2006-07-26 0 4.610 4.580 4.610 4.580 4.690 882,000 4,068,750 4.6131 3.317 3.295 3.317 3.295 3.374 1,225,992 3.3187 0.22%
2006-07-25 0 4.600 4.600 4.620 4.500 4.630 666,000 3,059,440 4.5938 3.309 3.309 3.324 3.237 3.331 925,749 3.3048 0.44%
2006-07-24 0 4.580 4.570 4.580 4.550 4.700 1,358,000 6,223,980 4.5832 3.295 3.288 3.295 3.273 3.381 1,887,639 3.2972 -3.58%
2006-07-21 0 4.750 4.700 4.750 4.475 4.750 1,940,000 9,008,450 4.6435 3.417 3.381 3.417 3.219 3.417 2,696,627 3.3406 1.60%
2006-07-20 0 4.675 4.625 4.675 4.650 4.800 870,000 4,075,250 4.6842 3.363 3.327 3.363 3.345 3.453 1,209,312 3.3699 0.00%
2006-07-19 0 4.675 4.675 4.700 4.675 4.800 342,000 1,615,050 4.7224 3.363 3.363 3.381 3.363 3.453 475,385 3.3974 0.54%
2006-07-18 0 4.650 4.625 4.650 4.625 4.725 584,000 2,721,850 4.6607 3.345 3.327 3.345 3.327 3.399 811,768 3.3530 -1.06%
2006-07-17 0 4.700 4.725 4.750 4.700 4.750 448,000 2,123,800 4.7406 3.381 3.399 3.417 3.381 3.417 622,726 3.4105 -2.08%
2006-07-14 0 4.800 4.775 4.800 4.800 4.850 348,000 1,673,100 4.8078 3.453 3.435 3.453 3.453 3.489 483,725 3.4588 -2.54%
2006-07-13 0 4.925 4.925 4.950 4.900 4.975 1,908,000 9,438,950 4.9470 3.543 3.543 3.561 3.525 3.579 2,652,146 3.5590 0.51%
2006-07-12 0 4.900 4.850 4.900 4.900 4.950 3,314,000 16,313,700 4.9227 3.525 3.489 3.525 3.525 3.561 4,606,505 3.5414 -0.51%
2006-07-11 0 4.925 4.900 4.925 4.900 4.950 953,000 4,693,125 4.9246 3.543 3.525 3.543 3.525 3.561 1,324,683 3.5428 0.51%
2006-07-10 0 4.900 4.850 4.900 4.750 4.925 2,191,000 10,584,510 4.8309 3.525 3.489 3.525 3.417 3.543 3,045,520 3.4754 1.03%
2006-07-07 0 4.850 4.800 4.850 4.775 4.850 1,734,000 8,281,968 4.7762 3.489 3.453 3.489 3.435 3.489 2,410,284 3.4361 1.04%
2006-07-06 0 4.800 4.800 4.825 4.700 4.800 1,736,000 8,244,100 4.7489 3.453 3.453 3.471 3.381 3.453 2,413,064 3.4164 1.59%
2006-07-05 0 4.725 4.700 4.725 4.700 4.800 1,330,000 6,262,450 4.7086 3.399 3.381 3.399 3.381 3.453 1,848,718 3.3875 -1.56%
2006-07-04 0 4.800 4.800 4.850 4.775 4.850 108,000 518,850 4.8042 3.453 3.453 3.489 3.435 3.489 150,121 3.4562 -1.54%
2006-07-03 0 4.875 4.825 4.875 4.825 5.050 714,000 3,494,550 4.8943 3.507 3.471 3.507 3.471 3.633 992,470 3.5211 -2.50%
2006-06-30 0 5.000 4.950 4.975 4.800 5.050 3,264,000 16,063,650 4.9215 3.597 3.561 3.579 3.453 3.633 4,537,005 3.5406 4.17%
2006-06-29 0 4.800 4.725 4.800 4.700 4.800 728,000 3,459,500 4.7521 3.453 3.399 3.453 3.381 3.453 1,011,930 3.4187 1.05%
2006-06-28 0 4.750 4.725 4.775 4.750 4.850 272,000 1,302,700 4.7893 3.417 3.399 3.435 3.417 3.489 378,084 3.4455 -1.04%
2006-06-27 0 4.800 4.625 4.850 4.650 4.850 664,104 3,144,768 4.7354 3.453 3.327 3.489 3.345 3.489 923,114 3.4067 0.00%
2006-06-26 0 4.800 4.750 4.800 4.700 4.875 94,000 449,730 4.7844 3.453 3.417 3.453 3.381 3.507 130,661 3.4420 0.00%
2006-06-23 0 4.800 4.750 4.800 4.700 4.925 474,000 2,267,400 4.7835 3.453 3.417 3.453 3.381 3.543 658,867 3.4414 -1.54%
2006-06-22 0 4.875 4.875 4.925 4.600 4.950 4,196,000 20,356,912 4.8515 3.507 3.507 3.543 3.309 3.561 5,832,498 3.4903 8.33%
2006-06-21 0 4.500 4.500 4.525 4.500 4.550 1,545,250 6,967,221 4.5088 3.237 3.237 3.255 3.237 3.273 2,147,919 3.2437 -1.64%
2006-06-20 0 4.575 4.550 4.575 4.500 4.675 3,970,000 18,259,664 4.5994 3.291 3.273 3.291 3.237 3.363 5,518,354 3.3089 0.55%
2006-06-19 0 4.550 4.550 4.575 4.400 4.575 1,704,000 7,707,200 4.5230 3.273 3.273 3.291 3.165 3.291 2,368,583 3.2539 0.55%
2006-06-16 0 4.525 4.450 4.600 4.300 4.600 1,385,500 6,098,712 4.4018 3.255 3.201 3.309 3.093 3.309 1,925,864 3.1667 7.74%
2006-06-15 0 4.200 4.200 4.250 4.200 4.325 912,000 3,902,000 4.2785 3.022 3.022 3.058 3.022 3.111 1,267,693 3.0780 -2.33%
2006-06-14 0 4.300 4.200 4.300 4.000 4.300 1,060,000 4,400,750 4.1517 3.093 3.022 3.093 2.878 3.093 1,473,415 2.9868 2.38%
2006-06-13 0 4.200 4.125 4.200 4.200 4.325 896,000 3,814,100 4.2568 3.022 2.968 3.022 3.022 3.111 1,245,452 3.0624 -4.55%
2006-06-12 0 4.400 4.375 4.400 4.325 4.500 337,000 1,472,525 4.3695 3.165 3.147 3.165 3.111 3.237 468,435 3.1435 1.73%
2006-06-09 0 4.325 4.325 4.375 4.200 4.375 1,722,000 7,366,050 4.2776 3.111 3.111 3.147 3.022 3.147 2,393,604 3.0774 2.98%
2006-06-08 0 4.200 4.200 4.225 4.175 4.350 2,900,000 12,294,000 4.2393 3.022 3.022 3.040 3.004 3.129 4,031,040 3.0498 -5.08%
2006-06-07 0 4.425 4.400 4.425 4.350 4.450 254,000 1,119,050 4.4057 3.183 3.165 3.183 3.129 3.201 353,063 3.1695 -0.56%
2006-06-06 0 4.450 4.450 4.500 4.375 4.525 776,000 3,452,450 4.4490 3.201 3.201 3.237 3.147 3.255 1,078,651 3.2007 -2.73%
2006-06-05 0 4.575 4.550 4.575 4.400 4.625 546,000 2,471,950 4.5274 3.291 3.273 3.291 3.165 3.327 758,947 3.2571 2.81%
2006-06-02 0 4.450 4.400 4.450 4.350 4.450 450,000 1,980,150 4.4003 3.201 3.165 3.201 3.129 3.201 625,506 3.1657 1.71%
2006-06-01 0 4.375 4.375 4.400 4.300 4.450 1,036,000 4,540,300 4.3825 3.147 3.147 3.165 3.093 3.201 1,440,054 3.1529 0.00%
2006-05-30 0 4.375 4.375 4.450 4.300 4.450 814,000 3,578,500 4.3962 3.147 3.147 3.201 3.093 3.201 1,131,471 3.1627 1.74%
2006-05-29 0 4.300 4.300 4.325 4.200 4.450 1,312,000 5,681,900 4.3307 3.093 3.093 3.111 3.022 3.201 1,823,698 3.1156 -1.71%
2006-05-26 0 4.375 4.375 4.425 4.375 4.550 1,362,000 6,094,950 4.4750 3.147 3.147 3.183 3.147 3.273 1,893,199 3.2194 -0.57%
2006-05-25 0 4.400 4.400 4.425 4.250 4.475 1,204,000 5,230,050 4.3439 3.165 3.165 3.183 3.058 3.219 1,673,577 3.1251 3.53%
2006-05-24 0 4.250 4.225 4.250 4.075 4.350 2,156,000 9,136,450 4.2377 3.058 3.040 3.058 2.932 3.129 2,996,870 3.0487 -1.73%
2006-05-23 0 4.325 4.325 4.400 4.225 4.500 2,858,000 12,351,800 4.3218 3.111 3.111 3.165 3.040 3.237 3,972,659 3.1092 -1.14%
2006-05-22 0 4.375 4.300 4.375 4.275 4.550 1,727,000 7,609,550 4.4062 3.147 3.093 3.147 3.076 3.273 2,400,554 3.1699 -2.23%
2006-05-19 0 4.475 4.450 4.475 4.450 4.800 6,802,000 31,554,100 4.6389 3.219 3.201 3.219 3.201 3.453 9,454,873 3.3373 -6.28%
2006-05-18 0 4.775 4.750 4.850 4.625 4.900 3,524,000 16,815,300 4.7717 3.435 3.417 3.489 3.327 3.525 4,898,408 3.4328 -2.55%
2006-05-17 0 4.900 4.900 4.925 4.800 4.950 2,178,000 10,643,950 4.8870 3.525 3.525 3.543 3.453 3.561 3,027,450 3.5158 2.08%
2006-05-16 0 4.800 4.775 4.800 4.625 5.000 4,138,000 19,781,300 4.7804 3.453 3.435 3.453 3.327 3.597 5,751,877 3.4391 -3.03%
2006-05-15 0 4.950 4.925 4.950 4.875 5.050 3,658,000 18,095,350 4.9468 3.561 3.543 3.561 3.507 3.633 5,084,670 3.5588 -1.00%
2006-05-12 0 5.000 5.000 5.050 4.950 5.150 4,306,000 21,651,900 5.0283 3.597 3.597 3.633 3.561 3.705 5,985,399 3.6175 -7.41%
2006-05-11 0 5.400 5.200 5.350 4.750 5.450 6,552,000 32,661,450 4.9850 3.885 3.741 3.849 3.417 3.921 9,107,370 3.5863 11.34%
2006-05-10 0 4.850 4.800 4.850 4.650 4.850 13,698,000 64,883,470 4.7367 3.489 3.453 3.489 3.345 3.489 19,040,408 3.4077 3.19%
2006-05-09 0 4.700 4.675 4.700 4.600 4.775 7,046,000 33,120,030 4.7005 3.381 3.363 3.381 3.309 3.435 9,794,037 3.3817 1.08%
2006-05-08 0 4.650 4.600 4.650 4.175 4.750 7,934,000 35,650,650 4.4934 3.345 3.309 3.345 3.004 3.417 11,028,369 3.2326 8.77%
2006-05-04 0 4.275 4.225 4.275 4.175 4.300 4,786,000 20,358,600 4.2538 3.076 3.040 3.076 3.004 3.093 6,652,606 3.0602 2.40%
2006-05-03 0 4.175 4.175 4.200 4.175 4.250 2,888,000 12,158,850 4.2101 3.004 3.004 3.022 3.004 3.058 4,014,360 3.0288 -1.18%
2006-05-02 0 4.225 4.175 4.225 4.175 4.250 3,904,000 16,492,350 4.2245 3.040 3.004 3.040 3.004 3.058 5,426,614 3.0392 0.60%
2006-04-28 0 4.200 4.175 4.225 3.950 4.250 11,504,000 48,069,950 4.1785 3.022 3.004 3.040 2.842 3.058 15,990,718 3.0061 0.60%
2006-04-27 0 4.175 4.150 4.175 4.100 4.250 5,364,000 22,397,200 4.1755 3.004 2.986 3.004 2.950 3.058 7,456,034 3.0039 0.00%
2006-04-26 0 4.175 4.150 4.200 4.150 4.300 1,566,000 6,588,800 4.2074 3.004 2.986 3.022 2.986 3.093 2,176,761 3.0269 -2.34%
2006-04-25 0 4.275 4.250 4.275 4.200 4.300 2,190,000 9,336,200 4.2631 3.076 3.058 3.076 3.022 3.093 3,044,130 3.0670 1.79%
2006-04-24 0 4.200 4.200 4.225 4.125 4.425 2,112,000 9,045,000 4.2827 3.022 3.022 3.040 2.968 3.183 2,935,709 3.0810 -5.08%
2006-04-21 0 4.425 4.425 4.450 4.400 4.525 1,596,000 7,116,850 4.4592 3.183 3.183 3.201 3.165 3.255 2,218,462 3.2080 -1.67%
2006-04-20 0 4.500 4.500 4.525 4.350 4.525 4,998,000 22,346,700 4.4711 3.237 3.237 3.255 3.129 3.255 6,947,289 3.2166 -0.55%
2006-04-19 0 4.525 4.525 4.575 4.450 4.575 2,306,000 10,461,100 4.5365 3.255 3.255 3.291 3.201 3.291 3,205,372 3.2636 1.69%
2006-04-18 0 4.450 4.450 4.475 4.400 4.500 1,442,000 6,394,300 4.4343 3.201 3.201 3.219 3.165 3.237 2,004,400 3.1901 0.00%
2006-04-13 0 4.450 4.450 4.475 4.200 4.500 3,662,000 15,965,150 4.3597 3.201 3.201 3.219 3.022 3.237 5,090,230 3.1364 2.30%
2006-04-12 0 4.350 4.350 4.375 4.325 4.550 4,990,000 22,122,200 4.4333 3.129 3.129 3.147 3.111 3.273 6,936,168 3.1894 -3.33%
2006-04-11 0 4.500 4.500 4.525 4.275 4.600 6,270,000 28,263,150 4.5077 3.237 3.237 3.255 3.076 3.309 8,715,386 3.2429 5.26%
2006-04-10 0 4.275 4.275 4.300 3.975 4.275 5,774,000 23,699,290 4.1045 3.076 3.076 3.093 2.860 3.076 8,025,939 2.9528 2.40%
2006-04-07 0 4.175 4.125 4.200 4.075 4.200 2,774,000 11,470,000 4.1348 3.004 2.968 3.022 2.932 3.022 3,855,898 2.9747 0.60%
2006-04-06 0 4.150 4.150 4.225 4.000 4.250 2,764,000 11,520,050 4.1679 2.986 2.986 3.040 2.878 3.058 3,841,998 2.9985 3.11%
2006-04-04 0 4.025 4.000 4.050 4.000 4.100 848,000 3,403,050 4.0130 2.896 2.878 2.914 2.878 2.950 1,178,732 2.8870 0.63%
2006-04-03 0 4.000 3.975 4.000 3.950 4.050 2,398,000 9,579,810 3.9949 2.878 2.860 2.878 2.842 2.914 3,333,253 2.8740 -1.23%
2006-03-31 0 4.050 4.000 4.100 4.000 4.150 4,845,000 19,717,700 4.0697 2.914 2.878 2.950 2.878 2.986 6,734,616 2.9278 0.00%
2006-03-30 0 4.050 4.050 4.150 4.050 4.225 4,856,000 20,320,500 4.1846 2.914 2.914 2.986 2.914 3.040 6,749,907 3.0105 -1.22%
2006-03-29 0 4.100 4.100 4.150 4.025 4.150 2,051,000 8,407,125 4.0990 2.950 2.950 2.986 2.896 2.986 2,850,918 2.9489 1.23%
2006-03-28 0 4.050 4.025 4.100 4.025 4.200 4,588,000 18,652,920 4.0656 2.914 2.896 2.950 2.896 3.022 6,377,383 2.9249 -3.57%
2006-03-27 0 4.200 4.200 4.225 3.975 4.275 5,494,000 22,905,700 4.1692 3.022 3.022 3.040 2.860 3.076 7,636,735 2.9994 5.66%
2006-03-24 0 3.975 3.975 4.000 3.850 4.000 5,080,500 19,989,525 3.9346 2.860 2.860 2.878 2.770 2.878 7,061,965 2.8306 0.63%
2006-03-23 0 3.950 3.925 3.975 3.600 4.000 17,068,000 65,381,850 3.8307 2.842 2.824 2.860 2.590 2.878 23,724,754 2.7558 5.33%
2006-03-22 0 3.750 3.700 3.725 3.475 3.900 20,330,000 75,565,150 3.7169 2.698 2.662 2.680 2.500 2.806 28,258,979 2.6740 2.74%
2006-03-21 0 3.650 3.675 3.700 3.325 3.675 8,680,000 30,143,150 3.4727 2.626 2.644 2.662 2.392 2.644 12,065,319 2.4983 9.77%
2006-03-20 0 3.325 3.325 3.350 3.175 3.375 3,796,000 12,646,350 3.3315 2.392 2.392 2.410 2.284 2.428 5,276,492 2.3967 5.56%
2006-03-17 0 3.150 3.150 3.175 3.125 3.175 2,662,000 8,385,850 3.1502 2.266 2.266 2.284 2.248 2.284 3,700,217 2.2663 -0.79%
2006-03-16 0 3.175 3.150 3.175 3.125 3.175 3,224,500 10,152,463 3.1485 2.284 2.266 2.284 2.248 2.284 4,482,099 2.2651 1.60%
2006-03-15 0 3.125 3.125 3.150 3.100 3.125 3,036,000 9,468,300 3.1187 2.248 2.248 2.266 2.230 2.248 4,220,082 2.2436 1.63%
2006-03-14 0 3.075 3.050 3.075 3.075 3.100 1,090,000 3,363,500 3.0858 2.212 2.194 2.212 2.212 2.230 1,515,115 2.2200 -0.81%
2006-03-13 0 3.100 3.075 3.125 3.075 3.200 2,316,000 7,177,700 3.0992 2.230 2.212 2.248 2.212 2.302 3,219,272 2.2296 -2.36%
2006-03-10 0 3.175 3.175 3.200 2.975 3.200 4,086,000 12,577,650 3.0782 2.284 2.284 2.302 2.140 2.302 5,679,596 2.2145 6.72%
2006-03-09 0 2.975 2.975 3.000 2.975 3.075 2,922,000 8,863,300 3.0333 2.140 2.140 2.158 2.140 2.212 4,061,620 2.1822 -2.46%
2006-03-08 0 3.050 3.050 3.075 3.050 3.075 3,102,000 9,481,000 3.0564 2.194 2.194 2.212 2.194 2.212 4,311,823 2.1988 -0.81%
2006-03-07 0 3.075 3.075 3.100 3.075 3.275 3,874,000 12,302,600 3.1757 2.212 2.212 2.230 2.212 2.356 5,384,913 2.2846 -3.15%
2006-03-06 0 3.175 3.150 3.175 3.050 3.175 15,476,000 47,371,712 3.0610 2.284 2.266 2.284 2.194 2.284 21,511,852 2.2021 4.10%
2006-03-03 0 3.050 3.025 3.050 3.050 3.150 6,022,000 18,522,250 3.0758 2.194 2.176 2.194 2.194 2.266 8,370,663 2.2128 -2.40%
2006-03-02 0 3.125 3.100 3.125 3.100 3.150 2,480,000 7,765,500 3.1313 2.248 2.230 2.248 2.230 2.266 3,447,234 2.2527 0.81%
2006-03-01 0 3.100 3.100 3.125 3.025 3.225 3,566,000 11,174,200 3.1335 2.230 2.230 2.248 2.176 2.320 4,956,789 2.2543 0.81%
2006-02-28 0 3.075 3.050 3.075 3.025 3.175 7,969,650 24,389,968 3.0604 2.212 2.194 2.212 2.176 2.284 11,077,923 2.2017 -3.15%
2006-02-27 0 3.175 3.150 3.175 3.150 3.425 7,948,000 25,306,250 3.1840 2.284 2.266 2.284 2.266 2.464 11,047,829 2.2906 -5.93%
2006-02-24 0 3.375 3.375 3.400 3.100 3.450 17,110,000 57,104,550 3.3375 2.428 2.428 2.446 2.230 2.482 23,783,135 2.4011 8.87%
2006-02-23 0 3.100 3.075 3.100 2.900 3.175 21,606,000 65,974,500 3.0535 2.230 2.212 2.230 2.086 2.284 30,032,636 2.1968 6.90%
2006-02-22 0 2.900 2.875 2.900 2.850 2.925 4,200,000 12,166,650 2.8968 2.086 2.068 2.086 2.050 2.104 5,838,058 2.0840 3.57%
2006-02-21 0 2.800 2.800 2.825 2.775 2.850 1,524,000 4,281,500 2.8094 2.014 2.014 2.032 1.996 2.050 2,118,381 2.0211 -1.75%
2006-02-20 0 2.850 2.850 2.875 2.850 2.875 242,000 694,650 2.8705 2.050 2.050 2.068 2.050 2.068 336,383 2.0651 0.00%
2006-02-17 0 2.850 2.875 2.900 2.850 2.925 592,000 1,718,650 2.9031 2.050 2.068 2.086 2.050 2.104 822,888 2.0886 -2.56%
2006-02-16 0 2.925 2.900 2.925 2.925 2.950 8,596,000 25,162,950 2.9273 2.104 2.086 2.104 2.104 2.122 11,948,558 2.1059 0.00%
2006-02-15 0 2.925 2.900 2.925 2.900 3.000 6,570,000 19,231,950 2.9272 2.104 2.086 2.104 2.086 2.158 9,132,390 2.1059 0.86%
2006-02-14 0 2.900 2.900 2.950 2.900 2.950 1,286,000 3,749,000 2.9152 2.086 2.086 2.122 2.086 2.122 1,787,558 2.0973 -0.85%
2006-02-13 0 2.925 2.925 2.950 2.900 2.950 1,956,000 5,717,000 2.9228 2.104 2.104 2.122 2.086 2.122 2,718,867 2.1027 2.63%
2006-02-10 0 2.850 2.825 2.850 2.825 2.900 2,474,000 7,059,200 2.8534 2.050 2.032 2.050 2.032 2.086 3,438,894 2.0528 -1.72%
2006-02-09 0 2.900 2.900 2.925 2.875 2.950 2,170,000 6,323,100 2.9139 2.086 2.086 2.104 2.068 2.122 3,016,330 2.0963 -1.69%
2006-02-08 0 2.950 2.925 2.950 2.925 2.975 2,364,000 6,968,050 2.9476 2.122 2.104 2.122 2.104 2.140 3,285,992 2.1205 0.00%
2006-02-07 0 2.950 2.950 2.975 2.950 3.000 4,912,000 14,577,800 2.9678 2.122 2.122 2.140 2.122 2.158 6,827,747 2.1351 -1.67%
2006-02-06 0 3.000 2.975 3.000 2.950 3.025 5,529,000 16,525,125 2.9888 2.158 2.140 2.158 2.122 2.176 7,685,386 2.1502 1.69%
2006-02-03 0 2.950 2.950 2.975 2.925 3.000 5,230,000 15,557,900 2.9747 2.122 2.122 2.140 2.104 2.158 7,269,772 2.1401 -2.48%
2006-02-02 0 3.025 3.025 3.100 2.950 3.075 6,514,000 19,754,400 3.0326 2.176 2.176 2.230 2.122 2.212 9,054,549 2.1817 0.83%
2006-02-01 0 3.000 3.000 3.025 2.950 3.125 1,618,000 4,842,950 2.9932 2.158 2.158 2.176 2.122 2.248 2,249,042 2.1533 -4.00%
2006-01-27 0 3.125 3.050 3.125 3.050 3.150 5,852,000 18,220,000 3.1135 2.248 2.194 2.248 2.194 2.266 8,134,360 2.2399 0.00%
2006-01-26 0 3.125 3.075 3.125 3.000 3.275 6,022,000 18,366,500 3.0499 2.248 2.212 2.248 2.158 2.356 8,370,663 2.1942 -6.02%
2006-01-25 0 3.325 3.250 3.325 3.300 3.325 2,996,000 9,888,650 3.3006 2.392 2.338 2.392 2.374 2.392 4,164,481 2.3745 0.00%
2006-01-24 0 3.325 3.300 3.325 3.225 3.325 1,338,000 4,400,150 3.2886 2.392 2.374 2.392 2.320 2.392 1,859,838 2.3659 3.91%
2006-01-23 0 3.200 3.225 3.250 3.200 3.250 1,690,000 5,462,150 3.2320 2.302 2.320 2.338 2.302 2.338 2,349,123 2.3252 -3.03%
2006-01-20 0 3.300 3.300 3.325 3.225 3.325 1,323,000 4,352,150 3.2896 2.374 2.374 2.392 2.320 2.392 1,838,988 2.3666 -1.49%
2006-01-19 0 3.350 3.325 3.350 3.275 3.350 1,486,000 4,922,050 3.3123 2.410 2.392 2.410 2.356 2.410 2,065,560 2.3829 1.52%
2006-01-18 0 3.300 3.300 3.325 3.250 3.300 232,000 763,550 3.2912 2.374 2.374 2.392 2.338 2.374 322,483 2.3677 0.00%
2006-01-17 0 3.300 3.275 3.300 3.200 3.400 536,000 1,789,100 3.3379 2.374 2.356 2.374 2.302 2.446 745,047 2.4013 -4.35%
2006-01-16 0 3.450 3.400 3.450 3.400 3.450 496,000 1,699,050 3.4255 2.482 2.446 2.482 2.446 2.482 689,447 2.4644 0.73%
2006-01-13 0 3.425 3.400 3.425 3.375 3.425 2,150,000 7,273,475 3.3830 2.464 2.446 2.464 2.428 2.464 2,988,529 2.4338 1.48%
2006-01-12 0 3.375 3.350 3.375 3.325 3.450 1,558,000 5,283,300 3.3911 2.428 2.410 2.428 2.392 2.482 2,165,641 2.4396 -2.88%
2006-01-11 0 3.475 3.475 3.500 3.450 3.500 1,540,000 5,372,050 3.4883 2.500 2.500 2.518 2.482 2.518 2,140,621 2.5096 0.72%
2006-01-10 0 3.450 3.425 3.475 3.450 3.500 3,518,000 12,149,550 3.4535 2.482 2.464 2.500 2.482 2.518 4,890,068 2.4845 0.00%
2006-01-09 0 3.450 3.450 3.475 3.400 3.475 3,552,000 12,248,850 3.4484 2.482 2.482 2.500 2.446 2.500 4,937,329 2.4809 2.99%
2006-01-06 0 3.350 3.300 3.375 3.300 3.350 1,786,000 5,951,900 3.3325 2.410 2.374 2.428 2.374 2.410 2,482,564 2.3975 1.52%
2006-01-05 0 3.300 3.275 3.375 3.250 3.400 2,204,000 7,286,950 3.3062 2.374 2.356 2.428 2.338 2.446 3,063,590 2.3786 -2.94%
2006-01-04 0 3.400 3.400 3.425 3.300 3.425 3,411,000 11,510,850 3.3746 2.446 2.446 2.464 2.374 2.464 4,741,337 2.4278 3.03%
2006-01-03 0 3.300 3.275 3.300 3.250 3.300 152,000 500,600 3.2934 2.374 2.356 2.374 2.338 2.374 211,282 2.3693 0.00%
2005-12-30 0 3.300 3.250 3.300 3.275 3.300 272,000 892,700 3.2820 2.374 2.338 2.374 2.356 2.374 378,084 2.3611 0.00%
2005-12-29 0 3.300 3.300 3.325 3.250 3.325 1,110,000 3,659,600 3.2969 2.374 2.374 2.392 2.338 2.392 1,542,915 2.3719 2.33%
2005-12-28 0 3.225 3.225 3.250 3.200 3.275 124,000 401,250 3.2359 2.320 2.320 2.338 2.302 2.356 172,362 2.3280 -1.53%
2005-12-23 0 3.275 3.250 3.275 3.275 3.300 60,000 196,800 3.2800 2.356 2.338 2.356 2.356 2.374 83,401 2.3597 0.00%
2005-12-22 0 3.275 3.275 3.300 3.275 3.300 512,000 1,689,300 3.2994 2.356 2.356 2.374 2.356 2.374 711,687 2.3737 -0.76%
2005-12-21 0 3.300 3.275 3.300 3.275 3.300 348,000 1,144,100 3.2876 2.374 2.356 2.374 2.356 2.374 483,725 2.3652 1.54%
2005-12-20 0 3.250 3.250 3.275 3.250 3.275 256,000 832,100 3.2504 2.338 2.338 2.356 2.338 2.356 355,844 2.3384 -0.76%
2005-12-19 0 3.275 3.275 3.350 3.275 3.375 30,000 100,200 3.3400 2.356 2.356 2.410 2.356 2.428 41,700 2.4029 -2.24%
2005-12-16 0 3.350 3.350 3.400 3.300 3.450 1,802,000 6,131,750 3.4027 2.410 2.410 2.446 2.374 2.482 2,504,805 2.4480 0.75%
2005-12-15 0 3.325 3.325 3.350 3.200 3.375 1,670,000 5,454,450 3.2661 2.392 2.392 2.410 2.302 2.428 2,321,323 2.3497 3.91%
2005-12-14 0 3.200 3.175 3.200 3.150 3.200 782,000 2,487,450 3.1809 2.302 2.284 2.302 2.266 2.302 1,086,991 2.2884 1.59%
2005-12-13 0 3.150 3.150 3.175 3.150 3.150 12,000 37,800 3.1500 2.266 2.266 2.284 2.266 2.266 16,680 2.2662 0.00%
2005-12-12 0 3.150 3.150 3.175 3.150 3.175 1,084,000 3,422,400 3.1572 2.266 2.266 2.284 2.266 2.284 1,506,775 2.2713 -0.79%
2005-12-09 0 3.175 3.150 3.200 3.150 3.175 494,000 1,559,150 3.1562 2.284 2.266 2.302 2.266 2.284 686,667 2.2706 0.79%
2005-12-08 0 3.150 3.150 3.175 3.150 3.175 842,000 2,653,050 3.1509 2.266 2.266 2.284 2.266 2.284 1,170,392 2.2668 0.00%
2005-12-07 0 3.150 3.150 3.175 3.150 3.150 402,000 1,266,300 3.1500 2.266 2.266 2.284 2.266 2.266 558,786 2.2662 0.00%
2005-12-06 0 3.150 3.150 3.175 3.100 3.175 476,000 1,502,950 3.1575 2.266 2.266 2.284 2.230 2.284 661,647 2.2715 0.80%
2005-12-05 0 3.125 3.125 3.175 3.125 3.150 92,000 288,000 3.1304 2.248 2.248 2.284 2.248 2.266 127,881 2.2521 -1.57%
2005-12-02 0 3.175 3.150 3.175 3.150 3.200 48,000 152,450 3.1760 2.284 2.266 2.284 2.266 2.302 66,721 2.2849 0.79%
2005-12-01 0 3.150 3.150 3.175 3.150 3.150 79,648 253,656 3.1847 2.266 2.266 2.284 2.266 2.266 110,712 2.2911 0.00%
2005-11-30 0 3.150 3.125 3.175 3.100 3.225 488,000 1,534,050 3.1435 2.266 2.248 2.284 2.230 2.320 678,327 2.2615 -2.33%
2005-11-29 0 3.225 3.150 3.225 3.150 3.225 614,000 1,961,150 3.1941 2.320 2.266 2.320 2.266 2.320 853,468 2.2979 2.38%
2005-11-28 0 3.150 3.150 3.175 3.150 3.200 46,000 145,050 3.1533 2.266 2.266 2.284 2.266 2.302 63,941 2.2685 0.00%
2005-11-25 0 3.150 3.150 3.175 3.150 3.175 780,000 2,457,700 3.1509 2.266 2.266 2.284 2.266 2.284 1,084,211 2.2668 0.00%
2005-11-24 0 3.150 3.025 3.150 3.100 3.150 590,000 1,855,000 3.1441 2.266 2.176 2.266 2.230 2.266 820,108 2.2619 -0.79%
2005-11-23 0 3.175 3.150 3.175 3.150 3.175 416,000 1,319,950 3.1730 2.284 2.266 2.284 2.266 2.284 578,246 2.2827 0.79%
2005-11-22 0 3.150 3.150 3.175 3.150 3.175 784,000 2,472,150 3.1533 2.266 2.266 2.284 2.266 2.284 1,089,771 2.2685 0.00%
2005-11-21 0 3.150 3.150 3.175 3.150 3.250 1,218,000 3,845,800 3.1575 2.266 2.266 2.284 2.266 2.338 1,693,037 2.2715 -3.08%
2005-11-18 0 3.250 3.175 3.300 3.000 3.250 2,422,000 7,539,850 3.1131 2.338 2.284 2.374 2.158 2.338 3,366,613 2.2396 7.44%
2005-11-17 0 3.025 3.025 3.050 2.925 3.050 1,528,000 4,550,450 2.9780 2.176 2.176 2.194 2.104 2.194 2,123,941 2.1425 3.42%
2005-11-16 0 2.925 2.925 2.950 2.925 2.925 312,000 912,600 2.9250 2.104 2.104 2.122 2.104 2.104 433,684 2.1043 0.00%
2005-11-15 0 2.925 2.900 2.925 2.875 2.925 342,000 989,650 2.8937 2.104 2.086 2.104 2.068 2.104 475,385 2.0818 0.86%
2005-11-14 0 2.900 2.875 2.900 2.875 2.900 120,000 347,650 2.8971 2.086 2.068 2.086 2.068 2.086 166,802 2.0842 -0.85%
2005-11-11 0 2.925 2.900 2.950 2.925 2.925 20,000 58,500 2.9250 2.104 2.086 2.122 2.104 2.104 27,800 2.1043 0.86%
2005-11-10 0 2.900 2.900 2.925 2.875 2.950 148,000 432,200 2.9203 2.086 2.086 2.104 2.068 2.122 205,722 2.1009 -1.69%
2005-11-09 0 2.950 2.950 2.975 2.950 2.975 294,000 867,650 2.9512 2.122 2.122 2.140 2.122 2.140 408,664 2.1231 -0.84%
2005-11-08 0 2.975 2.950 3.000 2.950 2.975 596,000 1,769,000 2.9681 2.140 2.122 2.158 2.122 2.140 828,448 2.1353 0.00%
2005-11-07 0 2.975 2.950 3.000 2.925 3.000 710,000 2,101,900 2.9604 2.140 2.122 2.158 2.104 2.158 986,910 2.1298 0.00%
2005-11-04 0 2.975 2.950 2.975 2.950 3.000 450,000 1,331,094 2.9580 2.140 2.122 2.140 2.122 2.158 625,506 2.1280 0.00%
2005-11-03 0 2.975 2.950 3.000 2.900 3.000 2,263,000 6,736,625 2.9769 2.140 2.122 2.158 2.086 2.158 3,145,601 2.1416 3.48%
2005-11-02 0 2.875 2.850 2.900 2.825 2.900 276,000 790,150 2.8629 2.068 2.050 2.086 2.032 2.086 383,644 2.0596 2.68%
2005-11-01 0 2.800 2.825 2.850 2.750 2.825 270,000 757,350 2.8050 2.014 2.032 2.050 1.978 2.032 375,304 2.0180 0.00%
2005-10-31 0 2.800 2.725 2.800 2.725 2.800 488,000 1,342,900 2.7518 2.014 1.960 2.014 1.960 2.014 678,327 1.9797 0.90%
2005-10-28 0 2.775 2.700 2.775 2.725 2.800 952,000 2,655,300 2.7892 1.996 1.942 1.996 1.960 2.014 1,323,293 2.0066 -2.63%
2005-10-27 0 2.850 2.850 2.875 2.800 2.850 736,000 2,079,750 2.8257 2.050 2.050 2.068 2.014 2.050 1,023,050 2.0329 0.00%
2005-10-26 0 2.850 2.825 2.850 2.825 2.850 1,166,000 3,323,875 2.8507 2.050 2.032 2.050 2.032 2.050 1,620,756 2.0508 -0.87%
2005-10-25 0 2.875 2.850 2.875 2.825 2.875 338,000 968,000 2.8639 2.068 2.050 2.068 2.032 2.068 469,825 2.0603 0.00%
2005-10-24 0 2.875 2.800 2.875 2.850 2.875 270,000 776,000 2.8741 2.068 2.014 2.068 2.050 2.068 375,304 2.0677 0.00%
2005-10-21 0 2.875 2.850 2.900 2.750 2.875 1,086,000 3,065,650 2.8229 2.068 2.050 2.086 1.978 2.068 1,509,555 2.0308 -0.86%
2005-10-20 0 2.900 2.900 2.925 2.850 2.900 610,000 1,751,150 2.8707 2.086 2.086 2.104 2.050 2.086 847,908 2.0653 0.00%
2005-10-19 0 2.900 2.900 2.925 2.875 2.900 1,076,000 3,119,150 2.8988 2.086 2.086 2.104 2.068 2.086 1,495,655 2.0855 -0.85%
2005-10-18 0 2.925 2.900 2.925 2.925 2.925 362,000 1,058,850 2.9250 2.104 2.086 2.104 2.104 2.104 503,185 2.1043 0.00%
2005-10-17 0 2.925 2.900 2.950 2.875 2.925 404,000 1,172,000 2.9010 2.104 2.086 2.122 2.068 2.104 561,566 2.0870 0.86%
2005-10-14 0 2.900 2.900 2.925 2.875 2.900 558,000 1,612,850 2.8904 2.086 2.086 2.104 2.068 2.086 775,628 2.0794 1.75%
2005-10-13 0 2.850 2.850 2.900 2.850 2.950 500,000 1,448,600 2.8972 2.050 2.050 2.086 2.050 2.122 695,007 2.0843 -2.56%
2005-10-12 0 2.925 2.925 2.950 2.900 2.950 270,000 787,500 2.9167 2.104 2.104 2.122 2.086 2.122 375,304 2.0983 -0.85%
2005-10-10 0 2.950 2.950 2.975 2.950 2.950 200,000 590,000 2.9500 2.122 2.122 2.140 2.122 2.122 278,003 2.1223 0.00%
2005-10-07 0 2.950 2.950 2.975 2.925 2.950 500,000 1,468,050 2.9361 2.122 2.122 2.140 2.104 2.122 695,007 2.1123 0.00%
2005-10-06 0 2.950 2.925 2.950 2.875 2.950 1,082,000 3,150,400 2.9116 2.122 2.104 2.122 2.068 2.122 1,503,995 2.0947 0.85%
2005-10-05 0 2.925 2.925 2.950 2.875 2.950 1,032,000 3,007,325 2.9141 2.104 2.104 2.122 2.068 2.122 1,434,494 2.0964 0.00%
2005-10-04 0 2.925 2.925 2.950 2.900 2.925 769,500 2,244,763 2.9172 2.104 2.104 2.122 2.086 2.104 1,069,616 2.0987 1.74%
2005-10-03 0 2.875 2.850 2.900 2.850 2.900 94,000 268,350 2.8548 2.068 2.050 2.086 2.050 2.086 130,661 2.0538 -0.86%
2005-09-30 0 2.900 2.900 2.925 2.800 2.925 431,000 1,248,075 2.8958 2.086 2.086 2.104 2.014 2.104 599,096 2.0833 0.00%
2005-09-29 0 2.900 2.875 2.925 2.850 2.925 1,122,000 3,238,500 2.8864 2.086 2.068 2.104 2.050 2.104 1,559,595 2.0765 0.87%
2005-09-28 0 2.875 2.875 2.900 2.850 2.875 1,378,000 3,940,300 2.8594 2.068 2.068 2.086 2.050 2.068 1,915,439 2.0571 0.88%
2005-09-27 0 2.850 2.850 2.875 2.775 2.850 196,000 552,200 2.8173 2.050 2.050 2.068 1.996 2.050 272,443 2.0268 0.00%
2005-09-26 0 2.850 2.850 2.875 2.850 2.875 702,000 2,006,200 2.8578 2.050 2.050 2.068 2.050 2.068 975,790 2.0560 -1.72%
2005-09-23 0 2.900 2.875 2.900 2.850 2.900 1,038,000 2,988,850 2.8794 2.086 2.068 2.086 2.050 2.086 1,442,834 2.0715 0.87%
2005-09-22 0 2.875 2.875 2.900 2.825 2.875 1,172,000 3,348,300 2.8569 2.068 2.068 2.086 2.032 2.068 1,629,096 2.0553 0.00%
2005-09-21 0 2.875 2.875 2.900 2.825 2.900 752,000 2,147,550 2.8558 2.068 2.068 2.086 2.032 2.086 1,045,290 2.0545 -0.86%
2005-09-20 0 2.900 2.825 2.900 2.750 2.900 2,284,000 6,496,800 2.8445 2.086 2.032 2.086 1.978 2.086 3,174,791 2.0464 5.45%
2005-09-16 0 2.750 2.750 2.775 2.675 2.775 810,000 2,227,050 2.7494 1.978 1.978 1.996 1.924 1.996 1,125,911 1.9780 -0.90%
2005-09-15 0 2.775 2.750 2.800 - - 0 0 - 1.996 1.978 2.014 - - 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 1.996 1.996 2.014 1.996 2.086 1,554,035 2.0016 -0.89%
2005-09-13 0 2.800 2.775 2.800 2.800 2.950 2,960,000 8,506,700 2.8739 2.014 1.996 2.014 2.014 2.122 4,114,441 2.0675 0.00%
2005-09-12 0 2.800 2.775 2.875 2.575 2.900 3,174,000 8,663,900 2.7296 2.014 1.996 2.068 1.852 2.086 4,411,904 1.9638 2.75%
2005-09-09 0 2.725 2.700 2.725 2.675 2.725 816,000 2,202,950 2.6997 1.960 1.942 1.960 1.924 1.960 1,134,251 1.9422 0.93%
2005-09-08 0 2.700 2.700 2.725 2.700 2.725 988,000 2,669,350 2.7018 1.942 1.942 1.960 1.942 1.960 1,373,334 1.9437 0.00%
2005-09-07 0 2.700 2.700 2.750 2.700 2.725 730,000 1,973,550 2.7035 1.942 1.942 1.978 1.942 1.960 1,014,710 1.9449 0.00%
2005-09-06 0 2.700 2.700 2.725 2.700 2.750 514,000 1,391,400 2.7070 1.942 1.942 1.960 1.942 1.978 714,467 1.9475 -1.82%
2005-09-05 0 2.750 2.725 2.775 2.625 2.800 2,912,000 7,948,150 2.7294 1.978 1.960 1.996 1.888 2.014 4,047,720 1.9636 4.76%
2005-09-02 0 2.625 2.625 2.675 2.625 2.675 1,182,000 3,131,250 2.6491 1.888 1.888 1.924 1.888 1.924 1,642,996 1.9058 0.00%
2005-09-01 0 2.625 2.625 2.650 2.600 2.675 2,224,000 5,870,650 2.6397 1.888 1.888 1.906 1.870 1.924 3,091,391 1.8990 0.00%
2005-08-31 0 2.625 2.625 2.650 2.625 2.650 324,000 856,550 2.6437 1.888 1.888 1.906 1.888 1.906 450,364 1.9019 0.00%
2005-08-30 0 2.625 2.625 2.650 2.625 2.650 120,000 315,450 2.6288 1.888 1.888 1.906 1.888 1.906 166,802 1.8912 0.96%
2005-08-29 0 2.600 2.600 2.625 2.600 2.650 592,000 1,542,850 2.6062 1.870 1.870 1.888 1.870 1.906 822,888 1.8749 -1.89%
2005-08-26 0 2.650 2.625 2.650 2.600 2.650 268,000 702,000 2.6194 1.906 1.888 1.906 1.870 1.906 372,524 1.8844 2.91%
2005-08-25 0 2.575 2.575 2.625 2.550 2.650 3,958,000 10,231,650 2.5851 1.852 1.852 1.888 1.835 1.906 5,501,674 1.8597 -2.83%
2005-08-24 0 2.650 2.625 2.650 2.625 2.650 70,000 184,450 2.6350 1.906 1.888 1.906 1.888 1.906 97,301 1.8957 0.00%
2005-08-23 0 2.650 2.625 2.650 2.625 2.675 962,000 2,546,650 2.6472 1.906 1.888 1.906 1.888 1.924 1,337,193 1.9045 0.00%
2005-08-22 0 2.650 2.650 2.675 2.625 2.675 2,418,000 6,279,000 2.5968 1.906 1.906 1.924 1.888 1.924 3,361,053 1.8682 0.95%
2005-08-19 0 2.625 2.600 2.625 2.525 2.625 2,448,000 6,333,050 2.5870 1.888 1.870 1.888 1.817 1.888 3,402,754 1.8612 0.96%
2005-08-18 0 2.600 2.600 2.625 2.600 2.725 672,000 1,772,150 2.6371 1.870 1.870 1.888 1.870 1.960 934,089 1.8972 -3.70%
2005-08-17 0 2.700 2.650 2.700 2.600 2.725 2,828,000 7,516,850 2.6580 1.942 1.906 1.942 1.870 1.960 3,930,959 1.9122 -1.82%
2005-08-16 0 2.750 2.725 2.750 2.725 2.775 2,704,000 7,424,500 2.7457 1.978 1.960 1.978 1.960 1.996 3,758,597 1.9753 0.92%
2005-08-15 0 2.725 2.725 2.750 2.700 2.800 3,464,000 9,519,700 2.7482 1.960 1.960 1.978 1.942 2.014 4,815,008 1.9771 -2.68%
2005-08-12 0 2.800 2.775 2.800 2.725 2.800 5,030,000 13,844,700 2.7524 2.014 1.996 2.014 1.960 2.014 6,991,769 1.9801 0.90%
2005-08-11 0 2.775 2.750 2.775 2.775 2.825 2,146,000 5,993,900 2.7931 1.996 1.978 1.996 1.996 2.032 2,982,969 2.0094 -1.77%
2005-08-10 0 2.825 2.825 2.850 2.825 2.975 6,506,000 18,794,450 2.8888 2.032 2.032 2.050 2.032 2.140 9,043,429 2.0782 0.00%
2005-08-09 0 2.825 2.800 2.825 2.800 2.850 3,300,000 9,282,100 2.8128 2.032 2.014 2.032 2.014 2.050 4,587,045 2.0235 0.89%
2005-08-08 0 2.800 2.800 2.825 2.650 2.800 5,300,000 14,550,450 2.7454 2.014 2.014 2.032 1.906 2.014 7,367,073 1.9751 6.67%
2005-08-05 0 2.625 2.600 2.650 2.575 2.625 370,000 964,500 2.6068 1.888 1.870 1.906 1.852 1.888 514,305 1.8753 -0.94%
2005-08-04 0 2.650 2.625 2.650 2.600 2.675 682,000 1,818,500 2.6664 1.906 1.888 1.906 1.870 1.924 947,989 1.9183 -0.93%
2005-08-03 0 2.675 2.675 2.700 2.650 2.700 1,266,000 3,393,550 2.6805 1.924 1.924 1.942 1.906 1.942 1,759,757 1.9284 0.00%
2005-08-02 0 2.675 2.675 2.700 2.625 2.700 3,776,000 10,072,700 2.6676 1.924 1.924 1.942 1.888 1.942 5,248,692 1.9191 -0.93%
2005-08-01 0 2.700 2.700 2.725 2.675 2.725 2,932,000 7,949,900 2.7114 1.942 1.942 1.960 1.924 1.960 4,075,520 1.9506 2.86%
2005-07-29 0 2.625 2.625 2.675 2.625 2.725 3,488,000 9,343,300 2.6787 1.888 1.888 1.924 1.888 1.960 4,848,368 1.9271 0.96%
2005-07-28 0 2.600 2.600 2.625 2.525 2.625 4,736,000 12,270,250 2.5908 1.870 1.870 1.888 1.817 1.888 6,583,105 1.8639 2.97%
2005-07-27 0 2.525 2.500 2.550 2.450 2.525 1,088,000 2,727,200 2.5066 1.817 1.799 1.835 1.763 1.817 1,512,335 1.8033 3.06%
2005-07-26 0 2.450 2.450 2.475 2.450 2.475 1,538,000 3,794,600 2.4672 1.763 1.763 1.781 1.763 1.781 2,137,841 1.7750 -1.01%
2005-07-25 0 2.475 2.475 2.500 2.425 2.575 3,066,000 7,575,650 2.4709 1.781 1.781 1.799 1.745 1.852 4,261,782 1.7776 -3.88%
2005-07-22 0 2.575 2.550 2.575 2.550 2.625 1,160,000 3,002,400 2.5883 1.852 1.835 1.852 1.835 1.888 1,612,416 1.8621 -1.90%
2005-07-21 0 2.625 2.600 2.625 2.600 2.625 1,762,000 4,594,800 2.6077 1.888 1.870 1.888 1.870 1.888 2,449,204 1.8760 0.00%
2005-07-20 0 2.625 2.600 2.650 2.600 2.675 2,336,000 6,184,650 2.6475 1.888 1.870 1.906 1.870 1.924 3,247,072 1.9047 0.96%
2005-07-19 0 2.600 2.575 2.600 2.525 2.600 1,532,000 3,943,300 2.5740 1.870 1.852 1.870 1.817 1.870 2,129,501 1.8517 0.00%
2005-07-18 0 2.600 2.600 2.625 2.600 2.675 1,242,000 3,287,500 2.6469 1.870 1.870 1.888 1.870 1.924 1,726,397 1.9043 -2.80%
2005-07-15 0 2.675 2.675 2.700 2.675 2.750 160,000 428,950 2.6809 1.924 1.924 1.942 1.924 1.978 222,402 1.9287 -0.93%
2005-07-14 0 2.700 2.700 2.725 2.700 2.750 1,640,342 4,474,941 2.7281 1.942 1.942 1.960 1.942 1.978 2,280,098 1.9626 -1.82%
2005-07-13 0 2.750 2.725 2.750 2.700 2.750 194,000 529,450 2.7291 1.978 1.960 1.978 1.942 1.978 269,663 1.9634 0.00%
2005-07-12 0 2.750 2.725 2.750 2.700 2.750 246,000 670,700 2.7264 1.978 1.960 1.978 1.942 1.978 341,943 1.9614 1.85%
2005-07-11 0 2.700 2.675 2.725 2.700 2.750 438,000 1,189,300 2.7153 1.942 1.924 1.960 1.942 1.978 608,826 1.9534 0.00%
2005-07-08 0 2.700 2.675 2.700 2.650 2.700 532,000 1,435,300 2.6979 1.942 1.924 1.942 1.906 1.942 739,487 1.9409 0.00%
2005-07-07 0 2.700 2.625 2.700 2.700 2.775 1,044,000 2,855,700 2.7353 1.942 1.888 1.942 1.942 1.996 1,451,174 1.9679 -2.70%
2005-07-06 0 2.775 2.775 2.800 2.750 2.850 1,790,000 4,973,950 2.7787 1.996 1.996 2.014 1.978 2.050 2,488,125 1.9991 -1.77%
2005-07-05 0 2.825 2.825 2.900 2.825 2.900 100,000 284,300 2.8430 2.032 2.032 2.086 2.032 2.086 139,001 2.0453 -2.59%
2005-07-04 0 2.900 2.875 2.900 2.825 2.925 222,000 642,100 2.8923 2.086 2.068 2.086 2.032 2.104 308,583 2.0808 0.87%
2005-06-30 0 2.875 2.850 2.900 2.875 2.925 478,000 1,384,350 2.8961 2.068 2.050 2.086 2.068 2.104 664,427 2.0835 0.00%
2005-06-29 0 2.875 2.875 2.900 2.800 2.875 694,000 1,978,950 2.8515 2.068 2.068 2.086 2.014 2.068 964,670 2.0514 2.68%
2005-06-28 0 2.800 2.800 2.825 2.800 2.850 474,000 1,335,700 2.8179 2.014 2.014 2.032 2.014 2.050 658,867 2.0273 -0.88%
2005-06-27 0 2.825 2.800 2.850 2.800 2.850 494,000 1,402,800 2.8397 2.032 2.014 2.050 2.014 2.050 686,667 2.0429 -0.88%
2005-06-24 0 2.850 2.825 2.850 2.825 2.900 754,000 2,151,750 2.8538 2.050 2.032 2.050 2.032 2.086 1,048,070 2.0531 -1.72%
2005-06-23 0 2.900 2.875 2.900 2.875 3.000 980,000 2,863,500 2.9219 2.086 2.068 2.086 2.068 2.158 1,362,213 2.1021 -3.33%
2005-06-22 0 3.000 3.000 3.050 2.850 3.025 1,410,000 4,163,950 2.9532 2.158 2.158 2.194 2.050 2.176 1,959,919 2.1246 4.35%
2005-06-21 0 2.875 2.850 2.900 2.850 2.875 142,000 406,550 2.8630 2.068 2.050 2.086 2.050 2.068 197,382 2.0597 1.77%
2005-06-20 0 2.825 2.825 2.900 2.825 2.900 112,000 321,700 2.8723 2.032 2.032 2.086 2.032 2.086 155,682 2.0664 -0.88%
2005-06-17 0 2.850 2.850 2.875 2.850 2.875 622,000 1,766,830 2.8406 2.050 2.050 2.068 2.050 2.068 864,589 2.0436 0.88%
2005-06-16 0 2.825 2.775 2.850 2.775 2.875 824,000 2,329,300 2.8268 2.032 1.996 2.050 1.996 2.068 1,145,371 2.0337 0.89%
2005-06-15 0 2.800 2.800 2.825 2.800 2.825 66,500 187,500 2.8195 2.014 2.014 2.032 2.014 2.032 92,436 2.0284 -0.88%
2005-06-14 0 2.825 2.800 2.825 2.800 2.850 164,000 463,950 2.8290 2.032 2.014 2.032 2.014 2.050 227,962 2.0352 0.89%
2005-06-13 0 2.800 2.775 2.825 2.775 2.800 333,658 934,119 2.7996 2.014 1.996 2.032 1.996 2.014 463,789 2.0141 0.00%
2005-06-10 0 2.800 2.800 2.825 2.775 2.825 812,000 2,270,000 2.7956 2.014 2.014 2.032 1.996 2.032 1,128,691 2.0112 -1.75%
2005-06-09 0 2.850 2.825 2.875 2.825 2.900 788,000 2,253,250 2.8595 2.050 2.032 2.068 2.032 2.086 1,095,331 2.0571 0.00%
2005-06-08 0 2.850 2.800 2.850 2.825 2.850 408,600 1,161,120 2.8417 2.050 2.014 2.050 2.032 2.050 567,960 2.0444 1.79%
2005-06-07 0 2.800 2.800 2.825 2.800 2.825 86,000 241,800 2.8116 2.014 2.014 2.032 2.014 2.032 119,541 2.0227 0.00%
2005-06-06 0 2.800 2.800 2.850 2.800 2.875 440,000 1,256,950 2.8567 2.014 2.014 2.050 2.014 2.068 611,606 2.0552 -1.75%
2005-06-03 0 2.850 2.825 2.850 2.825 2.875 386,000 1,100,000 2.8497 2.050 2.032 2.050 2.032 2.068 536,545 2.0502 2.70%
2005-06-02 0 2.775 2.775 2.800 2.750 2.875 870,000 2,421,300 2.7831 1.996 1.996 2.014 1.978 2.068 1,209,312 2.0022 -2.63%
2005-06-01 0 2.850 2.825 2.875 2.850 2.875 260,000 741,250 2.8510 2.050 2.032 2.068 2.050 2.068 361,404 2.0510 0.00%
2005-05-31 0 2.850 2.825 2.850 2.800 2.875 330,000 941,300 2.8524 2.050 2.032 2.050 2.014 2.068 458,705 2.0521 -0.87%
2005-05-30 0 2.875 2.825 2.875 2.800 2.875 126,000 355,950 2.8250 2.068 2.032 2.068 2.014 2.068 175,142 2.0324 0.88%
2005-05-27 0 2.850 2.825 2.875 2.825 2.900 490,286 1,405,687 2.8671 2.050 2.032 2.068 2.032 2.086 681,504 2.0626 1.79%
2005-05-26 0 2.800 2.800 2.825 2.800 2.850 306,000 863,500 2.8219 2.014 2.014 2.032 2.014 2.050 425,344 2.0301 -1.75%
2005-05-25 0 2.850 2.825 2.850 2.825 2.875 242,000 689,850 2.8506 2.050 2.032 2.050 2.032 2.068 336,383 2.0508 -0.87%
2005-05-24 0 2.875 2.850 2.875 2.875 2.900 380,000 1,095,300 2.8824 2.068 2.050 2.068 2.068 2.086 528,205 2.0736 0.00%
2005-05-23 0 2.875 2.875 2.975 2.875 2.875 50,000 143,750 2.8750 2.068 2.068 2.140 2.068 2.068 69,501 2.0683 0.00%
2005-05-20 0 2.875 2.875 2.900 2.875 2.950 996,000 2,884,450 2.8960 2.068 2.068 2.086 2.068 2.122 1,384,454 2.0835 -2.54%
2005-05-19 0 2.950 2.900 2.950 2.950 2.950 2,000 5,900 2.9500 2.122 2.086 2.122 2.122 2.122 2,780 2.1223 0.00%
2005-05-18 0 2.950 2.925 2.975 2.950 2.975 692,000 2,044,500 2.9545 2.122 2.104 2.140 2.122 2.140 961,889 2.1255 0.00%
2005-05-17 0 2.950 2.925 2.950 2.950 3.175 390,000 1,161,250 2.9776 2.122 2.104 2.122 2.122 2.284 542,105 2.1421 -3.28%
2005-05-13 0 3.050 3.025 3.050 3.025 3.150 670,000 2,069,900 3.0894 2.194 2.176 2.194 2.176 2.266 931,309 2.2226 -1.61%
2005-05-12 0 3.100 3.250 3.300 3.000 3.200 498,000 1,511,950 3.0360 2.230 2.338 2.374 2.158 2.302 692,227 2.1842 5.98%
2005-05-11 0 2.925 2.900 2.925 2.900 2.975 132,000 386,950 2.9314 2.104 2.086 2.104 2.086 2.140 183,482 2.1089 -1.68%
2005-05-10 0 2.975 2.925 2.975 2.975 3.000 66,000 196,550 2.9780 2.140 2.104 2.140 2.140 2.158 91,741 2.1424 -0.83%
2005-05-09 0 3.000 2.975 3.000 2.975 3.000 342,000 1,025,250 2.9978 2.158 2.140 2.158 2.140 2.158 475,385 2.1567 0.00%
2005-05-06 0 3.000 2.950 3.025 3.000 3.000 1,148,000 3,443,244 2.9993 2.158 2.122 2.176 2.158 2.158 1,595,736 2.1578 0.00%
2005-05-05 0 3.000 2.975 3.025 2.950 3.000 126,000 375,800 2.9825 2.158 2.140 2.176 2.122 2.158 175,142 2.1457 1.69%
2005-05-04 0 2.950 2.925 2.950 2.900 2.950 220,000 642,850 2.9220 2.122 2.104 2.122 2.086 2.122 305,803 2.1022 3.51%
2005-05-03 0 2.850 2.850 2.900 2.850 2.950 438,000 1,271,302 2.9025 2.050 2.050 2.086 2.050 2.122 608,826 2.0881 -2.56%
2005-04-29 0 2.925 2.925 3.000 2.925 2.950 16,000 46,900 2.9313 2.104 2.104 2.158 2.104 2.122 22,240 2.1088 -0.85%
2005-04-28 0 2.950 2.950 3.000 2.950 2.950 218,000 643,240 2.9506 2.122 2.122 2.158 2.122 2.122 303,023 2.1227 0.85%
2005-04-27 0 2.925 2.900 3.000 2.900 2.975 1,038,000 3,063,550 2.9514 2.104 2.086 2.158 2.086 2.140 1,442,834 2.1233 0.86%
2005-04-26 0 2.900 2.875 2.925 2.850 2.975 1,452,000 4,197,150 2.8906 2.086 2.068 2.104 2.050 2.140 2,018,300 2.0795 -2.52%
2005-04-25 0 2.975 2.975 3.000 2.950 3.000 186,000 552,750 2.9718 2.140 2.140 2.158 2.122 2.158 258,543 2.1379 -0.83%
2005-04-22 0 3.000 2.975 3.000 2.850 3.050 168,000 499,450 2.9729 2.158 2.140 2.158 2.050 2.194 233,522 2.1388 0.00%
2005-04-21 0 3.000 2.975 3.000 2.975 3.000 722,000 2,165,000 2.9986 2.158 2.140 2.158 2.140 2.158 1,003,590 2.1573 0.00%
2005-04-20 0 3.000 3.000 3.025 3.000 3.025 672,000 2,031,700 3.0234 2.158 2.158 2.176 2.158 2.176 934,089 2.1751 -0.83%
2005-04-19 0 3.025 3.000 3.050 3.000 3.050 576,000 1,743,400 3.0267 2.176 2.158 2.194 2.158 2.194 800,648 2.1775 2.54%
2005-04-18 0 2.950 2.950 2.975 2.900 2.975 2,952,000 8,832,550 2.9921 2.122 2.122 2.140 2.086 2.140 4,103,320 2.1525 -1.67%
2005-04-15 0 3.000 3.000 3.025 3.000 3.025 458,000 1,380,850 3.0150 2.158 2.158 2.176 2.158 2.176 636,626 2.1690 -1.64%
2005-04-14 0 3.050 3.050 3.075 3.025 3.075 1,642,000 4,987,450 3.0374 2.194 2.194 2.212 2.176 2.212 2,282,403 2.1852 0.00%
2005-04-13 0 3.050 3.025 3.050 3.025 3.050 838,000 2,555,100 3.0490 2.194 2.176 2.194 2.176 2.194 1,164,831 2.1935 0.00%
2005-04-12 0 3.050 3.050 3.075 3.050 3.075 736,000 2,249,500 3.0564 2.194 2.194 2.212 2.194 2.212 1,023,050 2.1988 0.00%
2005-04-11 0 3.050 3.050 3.075 3.000 3.075 2,130,000 6,504,750 3.0539 2.194 2.194 2.212 2.158 2.212 2,960,729 2.1970 0.00%
2005-04-08 0 3.050 3.025 3.050 3.025 3.075 1,246,000 3,800,700 3.0503 2.194 2.176 2.194 2.176 2.212 1,731,957 2.1945 -0.81%
2005-04-07 0 3.075 3.050 3.075 3.000 3.075 2,336,000 7,062,450 3.0233 2.212 2.194 2.212 2.158 2.212 3,247,072 2.1750 3.36%
2005-04-06 0 2.975 2.950 3.000 2.925 2.975 3,396,000 10,034,900 2.9549 2.140 2.122 2.158 2.104 2.140 4,720,487 2.1258 1.71%
2005-04-04 0 2.925 2.900 2.925 2.850 2.950 1,726,000 5,061,150 2.9323 2.104 2.086 2.104 2.050 2.122 2,399,164 2.1095 1.74%
2005-04-01 0 2.875 2.850 2.900 2.775 2.875 1,042,000 2,953,350 2.8343 2.068 2.050 2.086 1.996 2.068 1,448,394 2.0391 2.68%
2005-03-31 0 2.800 2.775 2.800 2.775 2.825 4,388,000 12,265,950 2.7953 2.014 1.996 2.014 1.996 2.032 6,099,380 2.0110 0.00%
2005-03-30 0 2.800 2.775 2.800 2.750 3.000 6,033,000 17,296,775 2.8670 2.014 1.996 2.014 1.978 2.158 8,385,953 2.0626 -5.88%
2005-03-29 0 2.975 2.950 2.975 2.950 3.025 4,068,000 12,260,140 3.0138 2.140 2.122 2.140 2.122 2.176 5,654,576 2.1682 -1.65%
2005-03-24 0 3.025 3.025 3.075 3.025 3.125 3,138,000 9,600,350 3.0594 2.176 2.176 2.212 2.176 2.248 4,361,863 2.2010 -0.82%
2005-03-23 0 3.050 3.025 3.075 3.025 3.300 3,666,000 11,446,100 3.1222 2.194 2.176 2.212 2.176 2.374 5,095,790 2.2462 -8.27%
2005-03-22 0 3.325 3.300 3.325 3.300 3.400 390,000 1,311,900 3.3638 2.392 2.374 2.392 2.374 2.446 542,105 2.4200 -2.92%
2005-03-21 0 3.425 3.400 3.425 3.425 3.450 514,000 1,761,600 3.4272 2.464 2.446 2.464 2.464 2.482 714,467 2.4656 0.00%
2005-03-18 0 3.425 3.400 3.450 3.400 3.450 722,000 2,472,750 3.4249 2.464 2.446 2.482 2.446 2.482 1,003,590 2.4639 0.00%
2005-03-17 0 3.425 3.425 3.475 3.375 3.475 1,700,000 5,849,950 3.4411 2.464 2.464 2.500 2.428 2.500 2,363,023 2.4756 -0.72%
2005-03-16 0 3.450 3.300 3.450 3.300 3.450 566,000 1,898,350 3.3540 2.482 2.374 2.482 2.374 2.482 786,748 2.4129 3.76%
2005-03-15 0 3.325 3.325 3.350 3.300 3.400 868,000 2,899,900 3.3409 2.392 2.392 2.410 2.374 2.446 1,206,532 2.4035 -2.21%
2005-03-14 0 3.400 3.400 3.425 3.375 3.425 530,000 1,802,250 3.4005 2.446 2.446 2.464 2.428 2.464 736,707 2.4464 0.00%
2005-03-11 0 3.400 3.400 3.425 3.400 3.425 372,000 1,266,250 3.4039 2.446 2.446 2.464 2.446 2.464 517,085 2.4488 -0.73%
2005-03-10 0 3.425 3.400 3.425 3.400 3.450 370,000 1,267,300 3.4251 2.464 2.446 2.464 2.446 2.482 514,305 2.4641 0.00%
2005-03-09 0 3.425 3.425 3.450 3.425 3.450 250,000 860,100 3.4404 2.464 2.464 2.482 2.464 2.482 347,503 2.4751 -0.72%
2005-03-08 0 3.450 3.425 3.450 3.400 3.450 924,000 3,162,000 3.4221 2.482 2.464 2.482 2.446 2.482 1,284,373 2.4619 0.73%
2005-03-07 0 3.425 3.400 3.425 3.400 3.425 438,380 1,500,614 3.4231 2.464 2.446 2.464 2.446 2.464 609,354 2.4626 0.00%
2005-03-04 0 3.425 3.425 3.450 3.400 3.450 274,000 938,450 3.4250 2.464 2.464 2.482 2.446 2.482 380,864 2.4640 0.00%
2005-03-03 0 3.425 3.425 3.450 3.400 3.450 366,000 1,253,300 3.4243 2.464 2.464 2.482 2.446 2.482 508,745 2.4635 0.74%
2005-03-02 0 3.400 3.400 3.425 3.400 3.500 1,038,000 3,570,100 3.4394 2.446 2.446 2.464 2.446 2.518 1,442,834 2.4744 -2.16%
2005-03-01 0 3.475 3.450 3.525 3.400 3.500 2,358,000 8,144,700 3.4541 2.500 2.482 2.536 2.446 2.518 3,277,652 2.4849 2.21%
2005-02-28 0 3.400 3.400 3.425 3.400 3.450 1,428,000 4,898,950 3.4306 2.446 2.446 2.464 2.446 2.482 1,984,940 2.4681 -0.73%
2005-02-25 0 3.425 3.425 3.475 3.425 3.500 798,000 2,754,300 3.4515 2.464 2.464 2.500 2.464 2.518 1,109,231 2.4831 -0.72%
2005-02-24 0 3.450 3.425 3.450 3.425 3.475 694,000 2,398,650 3.4563 2.482 2.464 2.482 2.464 2.500 964,670 2.4865 0.00%
2005-02-23 0 3.450 3.425 3.500 3.425 3.500 624,000 2,158,900 3.4598 2.482 2.464 2.518 2.464 2.518 867,369 2.4890 -1.43%
2005-02-22 0 3.500 3.475 3.525 3.450 3.525 3,142,000 10,921,450 3.4760 2.518 2.500 2.536 2.482 2.536 4,367,423 2.5007 0.72%
2005-02-21 0 3.475 3.450 3.500 3.400 3.475 602,000 2,076,950 3.4501 2.500 2.482 2.518 2.446 2.500 836,788 2.4820 1.46%
2005-02-18 0 3.425 3.425 3.450 3.400 3.450 1,812,000 6,196,500 3.4197 2.464 2.464 2.482 2.446 2.482 2,518,705 2.4602 0.74%
2005-02-17 0 3.400 3.375 3.400 3.400 3.450 754,000 2,569,500 3.4078 2.446 2.428 2.446 2.446 2.482 1,048,070 2.4516 0.00%
2005-02-16 0 3.400 3.400 3.425 3.375 3.425 1,916,000 6,516,450 3.4011 2.446 2.446 2.464 2.428 2.464 2,663,266 2.4468 0.00%
2005-02-15 0 3.400 3.400 3.425 3.400 3.475 2,906,000 9,994,100 3.4391 2.446 2.446 2.464 2.446 2.500 4,039,380 2.4742 -1.45%
2005-02-14 0 3.450 3.450 3.500 3.450 3.500 310,000 1,076,200 3.4716 2.482 2.482 2.518 2.482 2.518 430,904 2.4975 -1.43%
2005-02-08 0 3.500 3.475 3.500 3.475 3.525 6,830,000 23,840,700 3.4906 2.518 2.500 2.518 2.500 2.536 9,493,794 2.5112 0.00%
2005-02-07 0 3.500 3.500 3.525 3.450 3.500 1,300,000 4,524,950 3.4807 2.518 2.518 2.536 2.482 2.518 1,807,018 2.5041 -0.71%
2005-02-04 0 3.525 3.500 3.525 3.450 3.525 1,398,000 4,891,500 3.4989 2.536 2.518 2.536 2.482 2.536 1,943,239 2.5172 0.71%
2005-02-03 0 3.500 3.500 3.525 3.450 3.550 996,000 3,476,000 3.4900 2.518 2.518 2.536 2.482 2.554 1,384,454 2.5107 -0.71%
2005-02-02 0 3.525 3.525 3.550 3.475 3.550 4,250,000 14,906,250 3.5074 2.536 2.536 2.554 2.500 2.554 5,907,558 2.5233 -1.40%
2005-02-01 0 3.575 3.550 3.575 3.275 3.575 8,948,000 30,981,350 3.4624 2.572 2.554 2.572 2.356 2.572 12,437,843 2.4909 10.00%
2005-01-31 0 3.250 3.250 3.275 3.125 3.275 2,294,000 7,450,400 3.2478 2.338 2.338 2.356 2.248 2.356 3,188,691 2.3365 2.36%
2005-01-28 0 3.175 3.175 3.200 3.150 3.200 1,046,000 3,319,950 3.1739 2.284 2.284 2.302 2.266 2.302 1,453,954 2.2834 -1.55%
2005-01-27 0 3.225 3.200 3.225 3.150 3.225 1,524,000 4,847,250 3.1806 2.320 2.302 2.320 2.266 2.320 2,118,381 2.2882 4.03%
2005-01-26 0 3.100 3.075 3.125 3.050 3.100 196,000 605,950 3.0916 2.230 2.212 2.248 2.194 2.230 272,443 2.2241 1.64%
2005-01-25 0 3.050 3.050 3.075 3.050 3.100 706,000 2,165,750 3.0676 2.194 2.194 2.212 2.194 2.230 981,350 2.2069 -0.81%
2005-01-24 0 3.075 3.075 3.100 3.075 3.100 146,000 452,100 3.0966 2.212 2.212 2.230 2.212 2.230 202,942 2.2277 -0.81%
2005-01-21 0 3.100 3.075 3.100 3.075 3.125 652,000 2,024,300 3.1048 2.230 2.212 2.230 2.212 2.248 906,289 2.2336 -0.80%
2005-01-20 0 3.125 3.125 3.150 3.125 3.200 468,000 1,471,600 3.1444 2.248 2.248 2.266 2.248 2.302 650,526 2.2622 -1.57%
2005-01-19 0 3.175 3.150 3.175 3.175 3.175 1,066,000 3,384,550 3.1750 2.284 2.266 2.284 2.284 2.284 1,481,755 2.2842 0.00%
2005-01-18 0 3.175 3.150 3.175 3.150 3.200 1,314,000 4,177,850 3.1795 2.284 2.266 2.284 2.266 2.302 1,826,478 2.2874 0.00%
2005-01-17 0 3.175 3.175 3.200 3.175 3.200 214,000 680,950 3.1820 2.284 2.284 2.302 2.284 2.302 297,463 2.2892 -0.78%
2005-01-14 0 3.200 3.200 3.225 3.200 3.250 1,072,000 3,454,700 3.2227 2.302 2.302 2.320 2.302 2.338 1,490,095 2.3184 -1.54%
2005-01-13 0 3.250 3.250 3.275 3.250 3.300 708,000 2,305,550 3.2564 2.338 2.338 2.356 2.338 2.374 984,130 2.3427 0.00%
2005-01-12 0 3.250 3.200 3.250 3.150 3.250 584,000 1,875,250 3.2110 2.338 2.302 2.338 2.266 2.338 811,768 2.3101 2.36%
2005-01-11 0 3.175 3.175 3.200 3.175 3.200 628,000 2,006,050 3.1943 2.284 2.284 2.302 2.284 2.302 872,929 2.2981 -1.55%
2005-01-10 0 3.225 3.200 3.225 3.125 3.225 1,168,000 3,708,650 3.1752 2.320 2.302 2.320 2.248 2.320 1,623,536 2.2843 3.20%
2005-01-07 0 3.125 3.125 3.150 3.125 3.150 684,000 2,150,600 3.1442 2.248 2.248 2.266 2.248 2.266 950,769 2.2620 0.00%
2005-01-06 0 3.125 3.125 3.150 3.050 3.150 260,000 810,200 3.1162 2.248 2.248 2.266 2.194 2.266 361,404 2.2418 -1.57%
2005-01-05 0 3.175 3.100 3.175 3.100 3.200 670,000 2,108,700 3.1473 2.284 2.230 2.284 2.230 2.302 931,309 2.2642 -1.55%
2005-01-04 0 3.225 3.200 3.225 3.175 3.250 966,000 3,109,200 3.2186 2.320 2.302 2.320 2.284 2.338 1,342,753 2.3155 0.00%
2005-01-03 0 3.225 3.225 3.250 3.200 3.225 316,000 1,018,750 3.2239 2.320 2.320 2.338 2.302 2.320 439,244 2.3193 0.78%
2004-12-31 0 3.200 3.175 3.200 3.150 3.200 222,000 707,000 3.1847 2.302 2.284 2.302 2.266 2.302 308,583 2.2911 0.79%
2004-12-30 0 3.175 3.150 3.175 3.100 3.175 434,000 1,365,050 3.1453 2.284 2.266 2.284 2.230 2.284 603,266 2.2628 0.79%
2004-12-29 0 3.150 3.125 3.175 3.100 3.200 292,000 919,350 3.1485 2.266 2.248 2.284 2.230 2.302 405,884 2.2651 -0.79%
2004-12-28 0 3.175 3.150 3.200 3.050 3.200 900,000 2,803,700 3.1152 2.284 2.266 2.302 2.194 2.302 1,251,012 2.2411 0.79%
2004-12-24 0 3.150 3.125 3.175 3.125 3.200 704,000 2,224,200 3.1594 2.266 2.248 2.284 2.248 2.302 978,570 2.2729 -0.79%
2004-12-23 0 3.175 3.150 3.175 3.150 3.175 584,000 1,850,900 3.1693 2.284 2.266 2.284 2.266 2.284 811,768 2.2801 0.79%
2004-12-22 0 3.150 3.125 3.175 3.125 3.175 754,000 2,377,800 3.1536 2.266 2.248 2.284 2.248 2.284 1,048,070 2.2687 0.80%
2004-12-21 0 3.125 3.125 3.150 3.125 3.250 1,128,000 3,576,900 3.1710 2.248 2.248 2.266 2.248 2.338 1,567,935 2.2813 -3.10%
2004-12-20 0 3.225 3.175 3.250 3.125 3.250 1,322,000 4,188,700 3.1685 2.320 2.284 2.338 2.248 2.338 1,837,598 2.2794 2.38%
2004-12-17 0 3.150 3.150 3.175 3.125 3.175 1,752,000 5,523,650 3.1528 2.266 2.266 2.284 2.248 2.284 2,435,304 2.2682 0.80%
2004-12-16 0 3.125 3.125 3.150 3.125 3.250 2,258,000 7,186,950 3.1829 2.248 2.248 2.266 2.248 2.338 3,138,651 2.2898 -3.10%
2004-12-15 0 3.225 3.200 3.225 3.200 3.225 476,000 1,533,350 3.2213 2.320 2.302 2.320 2.302 2.320 661,647 2.3175 0.78%
2004-12-14 0 3.200 3.200 3.250 3.125 3.250 1,280,000 4,074,350 3.1831 2.302 2.302 2.338 2.248 2.338 1,779,218 2.2900 0.79%
2004-12-13 0 3.175 3.150 3.175 3.150 3.200 526,000 1,667,750 3.1706 2.284 2.266 2.284 2.266 2.302 731,147 2.2810 -1.55%
2004-12-10 0 3.225 3.225 3.250 3.200 3.300 1,122,000 3,639,450 3.2437 2.320 2.320 2.338 2.302 2.374 1,559,595 2.3336 -1.53%
2004-12-09 0 3.275 3.250 3.300 3.250 3.325 970,000 3,190,950 3.2896 2.356 2.338 2.374 2.338 2.392 1,348,313 2.3666 -0.76%
2004-12-08 0 3.300 3.275 3.300 3.300 3.425 1,182,000 3,949,700 3.3415 2.374 2.356 2.374 2.374 2.464 1,642,996 2.4040 -1.49%
2004-12-07 0 3.350 3.325 3.350 3.350 3.400 708,000 2,387,150 3.3717 2.410 2.392 2.410 2.410 2.446 984,130 2.4256 -1.47%
2004-12-06 0 3.400 3.350 3.400 3.350 3.425 400,000 1,355,450 3.3886 2.446 2.410 2.446 2.410 2.464 556,005 2.4378 0.00%
2004-12-03 0 3.400 3.400 3.425 3.400 3.425 878,000 2,999,850 3.4167 2.446 2.446 2.464 2.446 2.464 1,220,432 2.4580 0.00%
2004-12-02 0 3.400 3.400 3.425 3.400 3.475 1,274,000 4,347,700 3.4126 2.446 2.446 2.464 2.446 2.500 1,770,877 2.4551 -2.16%
2004-12-01 0 3.475 3.425 3.475 3.425 3.475 1,582,000 5,460,950 3.4519 2.500 2.464 2.500 2.464 2.500 2,199,002 2.4834 -0.71%
2004-11-30 0 3.500 3.475 3.500 3.425 3.500 2,756,000 9,525,450 3.4563 2.518 2.500 2.518 2.464 2.518 3,830,878 2.4865 2.19%
2004-11-29 0 3.425 3.425 3.450 3.375 3.425 2,156,000 7,333,950 3.4016 2.464 2.464 2.482 2.428 2.464 2,996,870 2.4472 2.24%
2004-11-26 0 3.350 3.325 3.350 3.300 3.375 2,526,000 8,452,300 3.3461 2.410 2.392 2.410 2.374 2.428 3,511,175 2.4073 2.29%
2004-11-25 0 3.275 3.275 3.300 3.225 3.375 6,366,000 20,845,900 3.2746 2.356 2.356 2.374 2.320 2.428 8,848,827 2.3558 -2.24%
2004-11-24 0 3.350 3.350 3.375 3.325 3.375 2,326,000 7,803,550 3.3549 2.410 2.410 2.428 2.392 2.428 3,233,172 2.4136 0.75%
2004-11-23 0 3.325 3.300 3.325 3.325 3.375 2,654,000 8,875,900 3.3443 2.392 2.374 2.392 2.392 2.428 3,689,096 2.4060 0.00%
2004-11-22 0 3.325 3.300 3.350 3.300 3.425 4,464,000 15,001,550 3.3606 2.392 2.374 2.410 2.374 2.464 6,205,021 2.4176 -2.21%
2004-11-19 0 3.400 3.375 3.400 3.400 3.450 3,106,000 10,599,200 3.4125 2.446 2.428 2.446 2.446 2.482 4,317,383 2.4550 -1.45%
2004-11-18 0 3.450 3.425 3.450 3.400 3.450 1,476,000 5,067,000 3.4329 2.482 2.464 2.482 2.446 2.482 2,051,660 2.4697 0.00%
2004-11-17 0 3.450 3.425 3.450 3.400 3.475 2,778,000 9,531,012 3.4309 2.482 2.464 2.482 2.446 2.500 3,861,458 2.4682 1.47%
2004-11-16 0 3.400 3.400 3.425 3.375 3.450 4,206,000 14,380,650 3.4191 2.446 2.446 2.464 2.428 2.482 5,846,398 2.4597 -1.45%
2004-11-15 0 3.450 3.450 3.475 3.425 3.475 4,628,000 16,000,600 3.4573 2.482 2.482 2.500 2.464 2.500 6,432,983 2.4873 0.73%
2004-11-12 0 3.425 3.400 3.450 3.400 3.525 6,820,000 23,403,800 3.4316 2.464 2.446 2.482 2.446 2.536 9,479,894 2.4688 -1.44%
2004-11-11 0 3.475 3.450 3.475 3.450 3.575 12,142,000 42,485,600 3.4991 2.500 2.482 2.500 2.482 2.572 16,877,547 2.5173 0.72%
2004-11-10 0 3.450 3.425 3.450 3.425 3.475 4,870,000 16,832,500 3.4564 2.482 2.464 2.482 2.464 2.500 6,769,367 2.4866 0.00%
2004-11-09 0 3.450 3.425 3.475 3.400 3.525 2,408,000 8,331,350 3.4599 2.482 2.464 2.500 2.446 2.536 3,347,153 2.4891 -0.72%
2004-11-08 0 3.475 3.475 3.500 3.450 3.500 1,604,000 5,601,050 3.4919 2.500 2.500 2.518 2.482 2.518 2,229,582 2.5122 0.72%
2004-11-05 0 3.450 3.450 3.475 3.450 3.525 1,066,000 3,730,150 3.4992 2.482 2.482 2.500 2.482 2.536 1,481,755 2.5174 -2.82%
2004-11-04 0 3.550 3.525 3.550 3.450 3.575 2,722,000 9,582,450 3.5204 2.554 2.536 2.554 2.482 2.572 3,783,617 2.5326 3.65%
2004-11-03 0 3.425 3.425 3.450 3.400 3.450 1,638,000 5,606,850 3.4230 2.464 2.464 2.482 2.446 2.482 2,276,842 2.4626 0.00%
2004-11-02 0 3.425 3.425 3.450 3.425 3.450 866,000 2,978,200 3.4390 2.464 2.464 2.482 2.464 2.482 1,203,752 2.4741 0.74%
2004-11-01 0 3.400 3.450 3.475 3.375 3.550 4,068,000 14,157,630 3.4802 2.446 2.482 2.500 2.428 2.554 5,654,576 2.5037 -4.90%
2004-10-29 0 3.575 3.550 3.575 3.450 3.575 5,244,995 18,491,158 3.5255 2.572 2.554 2.572 2.482 2.572 7,290,615 2.5363 4.38%
2004-10-28 0 3.425 3.425 3.450 3.400 3.500 5,016,000 17,262,550 3.4415 2.464 2.464 2.482 2.446 2.518 6,972,309 2.4759 -1.44%
2004-10-27 0 3.475 3.450 3.500 3.400 3.650 4,444,000 15,494,450 3.4866 2.500 2.482 2.518 2.446 2.626 6,177,221 2.5083 -3.47%
2004-10-26 0 3.600 3.600 3.625 3.600 3.675 768,000 2,789,050 3.6316 2.590 2.590 2.608 2.590 2.644 1,067,531 2.6126 -0.69%
2004-10-25 0 3.625 3.600 3.625 3.600 3.750 1,974,000 7,184,700 3.6397 2.608 2.590 2.608 2.590 2.698 2,743,887 2.6184 -3.97%
2004-10-21 0 3.775 3.775 3.800 3.750 3.775 360,000 1,352,100 3.7558 2.716 2.716 2.734 2.698 2.716 500,405 2.7020 0.67%
2004-10-20 0 3.750 3.750 3.800 3.700 3.800 350,000 1,312,300 3.7494 2.698 2.698 2.734 2.662 2.734 486,505 2.6974 -1.32%
2004-10-19 0 3.800 3.800 3.825 3.725 3.825 798,000 3,032,350 3.7999 2.734 2.734 2.752 2.680 2.752 1,109,231 2.7337 1.33%
2004-10-18 0 3.750 3.750 3.800 3.700 3.750 100,000 374,200 3.7420 2.698 2.698 2.734 2.662 2.698 139,001 2.6921 0.00%
2004-10-15 0 3.750 3.750 3.775 3.600 3.750 432,000 1,613,750 3.7355 2.698 2.698 2.716 2.590 2.698 600,486 2.6874 0.00%
2004-10-14 0 3.750 3.725 3.750 3.650 3.775 428,000 1,598,800 3.7355 2.698 2.680 2.698 2.626 2.716 594,926 2.6874 -0.66%
2004-10-13 0 3.775 3.775 3.800 3.775 3.850 314,000 1,194,100 3.8029 2.716 2.716 2.734 2.716 2.770 436,464 2.7358 -5.03%
2004-10-12 0 3.975 3.925 3.975 3.900 4.000 1,238,000 4,890,650 3.9504 2.860 2.824 2.860 2.806 2.878 1,720,837 2.8420 1.92%
2004-10-11 0 3.900 3.850 3.925 3.725 3.900 1,832,000 6,922,350 3.7786 2.806 2.770 2.824 2.680 2.806 2,546,505 2.7184 3.31%
2004-10-08 0 3.775 3.750 3.775 3.750 3.925 1,030,000 3,953,750 3.8386 2.716 2.698 2.716 2.698 2.824 1,431,714 2.7615 -4.43%
2004-10-07 0 3.950 3.950 3.975 3.950 3.975 902,000 3,575,600 3.9641 2.842 2.842 2.860 2.842 2.860 1,253,792 2.8518 -0.63%
2004-10-06 0 3.975 3.925 3.975 3.875 4.000 1,714,000 6,800,050 3.9674 2.860 2.824 2.860 2.788 2.878 2,382,484 2.8542 3.25%
2004-10-05 0 3.850 3.850 3.875 3.850 3.900 302,000 1,170,200 3.8748 2.770 2.770 2.788 2.770 2.806 419,784 2.7876 -1.28%
2004-10-04 0 3.900 3.875 3.900 3.875 4.000 638,000 2,490,100 3.9030 2.806 2.788 2.806 2.788 2.878 886,829 2.8079 -3.11%
2004-09-30 0 4.025 4.025 4.050 3.800 4.050 4,920,000 19,292,500 3.9212 2.896 2.896 2.914 2.734 2.914 6,838,867 2.8210 5.92%
2004-09-28 0 3.800 3.775 3.825 3.650 3.800 1,136,000 4,237,150 3.7299 2.734 2.716 2.752 2.626 2.734 1,579,056 2.6833 4.83%
2004-09-27 0 3.625 3.650 3.675 3.600 3.750 346,000 1,273,500 3.6806 2.608 2.626 2.644 2.590 2.698 480,945 2.6479 -0.68%
2004-09-24 0 3.650 3.650 3.675 3.625 3.700 772,000 2,813,750 3.6448 2.626 2.626 2.644 2.608 2.662 1,073,091 2.6221 -1.35%
2004-09-23 0 3.700 3.675 3.700 3.650 3.700 292,000 1,075,750 3.6841 2.662 2.644 2.662 2.626 2.662 405,884 2.6504 -1.33%
2004-09-22 0 3.750 3.725 3.750 3.700 3.850 1,698,000 6,390,550 3.7636 2.698 2.680 2.698 2.662 2.770 2,360,243 2.7076 -1.32%
2004-09-21 0 3.800 3.775 3.800 3.775 3.950 1,720,000 6,632,800 3.8563 2.734 2.716 2.734 2.716 2.842 2,390,824 2.7743 2.01%
2004-09-20 0 3.725 3.725 3.750 3.675 4.000 1,676,000 6,301,900 3.7601 2.680 2.680 2.698 2.644 2.878 2,329,663 2.7051 -5.70%
2004-09-17 0 3.950 3.950 4.025 3.500 4.025 5,918,000 22,139,780 3.7411 2.842 2.842 2.896 2.518 2.896 8,226,101 2.6914 12.86%
2004-09-16 0 3.500 3.475 3.500 3.475 3.550 1,698,000 5,953,600 3.5062 2.518 2.500 2.518 2.500 2.554 2,360,243 2.5225 -1.41%
2004-09-15 0 3.550 3.525 3.550 3.500 3.575 1,280,000 4,519,250 3.5307 2.554 2.536 2.554 2.518 2.572 1,779,218 2.5400 1.43%
2004-09-14 0 3.500 3.500 3.550 3.400 3.650 4,326,000 15,159,450 3.5043 2.518 2.518 2.554 2.446 2.626 6,013,199 2.5210 2.19%
2004-09-13 0 3.425 3.425 3.450 3.425 3.500 534,000 1,835,700 3.4376 2.464 2.464 2.482 2.464 2.518 742,267 2.4731 -2.14%
2004-09-10 0 3.500 3.500 3.525 3.450 3.525 1,446,000 5,041,070 3.4862 2.518 2.518 2.536 2.482 2.536 2,009,960 2.5080 0.00%
2004-09-09 0 3.500 3.475 3.500 3.400 3.525 3,110,000 10,829,700 3.4822 2.518 2.500 2.518 2.446 2.536 4,322,943 2.5052 1.45%
2004-09-08 0 3.450 3.425 3.450 3.300 3.550 19,508,000 67,240,050 3.4468 2.482 2.464 2.482 2.374 2.554 27,116,388 2.4797 6.98%
2004-09-07 0 3.225 3.200 3.225 3.175 3.300 14,656,000 47,182,300 3.2193 2.320 2.302 2.320 2.284 2.374 20,372,041 2.3160 1.57%
2004-09-06 0 3.175 3.150 3.200 3.125 3.250 1,048,000 3,346,750 3.1935 2.284 2.266 2.302 2.248 2.338 1,456,734 2.2974 1.60%
2004-09-03 0 3.125 3.125 3.150 3.125 3.150 196,000 612,800 3.1265 2.248 2.248 2.266 2.248 2.266 272,443 2.2493 -0.79%
2004-09-02 0 3.150 3.125 3.175 3.150 3.150 254,000 800,100 3.1500 2.266 2.248 2.284 2.266 2.266 353,063 2.2662 -0.79%
2004-09-01 0 3.175 3.150 3.175 3.150 3.200 1,016,000 3,248,650 3.1975 2.284 2.266 2.284 2.266 2.302 1,412,254 2.3003 -0.78%
2004-08-31 0 3.200 3.175 3.200 3.150 3.250 620,000 1,982,250 3.1972 2.302 2.284 2.302 2.266 2.338 861,809 2.3001 1.59%
2004-08-30 0 3.150 3.150 3.200 3.150 3.250 1,562,000 4,973,000 3.1837 2.266 2.266 2.302 2.266 2.338 2,171,201 2.2904 -1.56%
2004-08-27 0 3.200 3.150 3.200 3.150 3.200 464,000 1,470,800 3.1698 2.302 2.266 2.302 2.266 2.302 644,966 2.2804 0.00%
2004-08-26 0 3.200 3.175 3.200 3.200 3.200 1,662,000 5,318,400 3.2000 2.302 2.284 2.302 2.302 2.302 2,310,203 2.3021 0.00%
2004-08-25 0 3.200 3.150 3.200 3.150 3.200 932,000 2,971,250 3.1880 2.302 2.266 2.302 2.266 2.302 1,295,493 2.2935 0.79%
2004-08-24 0 3.175 3.175 3.200 3.100 3.200 736,000 2,324,950 3.1589 2.284 2.284 2.302 2.230 2.302 1,023,050 2.2726 0.79%
2004-08-23 0 3.150 3.125 3.150 3.100 3.150 514,000 1,596,550 3.1061 2.266 2.248 2.266 2.230 2.266 714,467 2.2346 0.00%
2004-08-20 0 3.150 3.100 3.150 3.175 3.175 32,000 101,350 3.1672 2.266 2.230 2.266 2.284 2.284 44,480 2.2785 -0.79%
2004-08-19 0 3.175 3.175 3.200 3.100 3.200 1,060,000 3,346,350 3.1569 2.284 2.284 2.302 2.230 2.302 1,473,415 2.2712 4.10%
2004-08-18 0 3.050 3.050 3.075 3.025 3.075 480,000 1,466,250 3.0547 2.194 2.194 2.212 2.176 2.212 667,207 2.1976 0.83%
2004-08-17 0 3.025 3.025 3.075 2.975 3.125 1,230,000 3,729,800 3.0324 2.176 2.176 2.212 2.140 2.248 1,709,717 2.1815 -1.63%
2004-08-16 0 3.075 3.075 3.100 3.075 3.150 2,360,000 7,329,150 3.1056 2.212 2.212 2.230 2.212 2.266 3,280,432 2.2342 -1.60%
2004-08-13 0 3.125 3.075 3.125 3.050 3.125 794,000 2,456,950 3.0944 2.248 2.212 2.248 2.194 2.248 1,103,671 2.2262 -0.79%
2004-08-12 0 3.150 3.150 3.200 3.150 3.175 362,000 1,144,650 3.1620 2.266 2.266 2.302 2.266 2.284 503,185 2.2748 -0.79%
2004-08-11 0 3.175 3.175 3.200 3.150 3.275 1,036,000 3,330,350 3.2146 2.284 2.284 2.302 2.266 2.356 1,440,054 2.3127 -2.31%
2004-08-10 0 3.250 3.225 3.250 3.175 3.250 6,058,000 19,594,100 3.2344 2.338 2.320 2.338 2.284 2.338 8,420,703 2.3269 0.78%
2004-08-09 0 3.225 3.200 3.225 3.175 3.225 1,178,000 3,771,300 3.2014 2.320 2.302 2.320 2.284 2.320 1,637,436 2.3032 1.57%
2004-08-06 0 3.175 3.175 3.200 3.150 3.200 442,000 1,404,900 3.1785 2.284 2.284 2.302 2.266 2.302 614,386 2.2867 -0.78%
2004-08-05 0 3.200 3.175 3.200 3.150 3.200 404,000 1,289,700 3.1923 2.302 2.284 2.302 2.266 2.302 561,566 2.2966 0.79%
2004-08-04 0 3.175 3.150 3.175 3.150 3.225 3,460,000 11,053,600 3.1947 2.284 2.266 2.284 2.266 2.320 4,809,447 2.2983 -0.78%
2004-08-03 0 3.200 3.150 3.175 3.175 3.225 1,212,000 3,867,350 3.1909 2.302 2.266 2.284 2.284 2.320 1,684,697 2.2956 0.00%
2004-08-02 0 3.200 3.175 3.200 3.175 3.250 1,774,000 5,687,600 3.2061 2.302 2.284 2.302 2.284 2.338 2,465,884 2.3065 -0.78%
2004-07-30 0 3.225 3.225 3.250 3.200 3.275 5,268,000 17,035,950 3.2339 2.320 2.320 2.338 2.302 2.356 7,322,592 2.3265 2.38%
2004-07-29 0 3.150 3.150 3.175 3.150 3.175 1,296,000 4,111,200 3.1722 2.266 2.266 2.284 2.266 2.284 1,801,458 2.2822 0.00%
2004-07-28 0 3.150 3.125 3.175 3.150 3.225 2,142,000 6,794,100 3.1718 2.266 2.248 2.284 2.266 2.320 2,977,409 2.2819 -0.79%
2004-07-27 0 3.175 3.150 3.175 3.175 3.250 1,684,000 5,387,750 3.1994 2.284 2.266 2.284 2.284 2.338 2,340,783 2.3017 0.00%
2004-07-26 0 3.175 3.150 3.175 3.175 3.275 1,718,000 5,494,200 3.1980 2.284 2.266 2.284 2.284 2.356 2,388,044 2.3007 -3.79%
2004-07-23 0 3.300 3.275 3.325 3.275 3.350 856,000 2,835,600 3.3126 2.374 2.356 2.392 2.356 2.410 1,189,852 2.3832 -1.49%
2004-07-22 0 3.350 3.350 3.400 3.325 3.375 948,000 3,171,450 3.3454 2.410 2.410 2.446 2.392 2.428 1,317,733 2.4067 -0.74%
2004-07-21 0 3.375 3.350 3.375 3.350 3.450 3,190,000 10,764,250 3.3744 2.428 2.410 2.428 2.410 2.482 4,434,144 2.4276 0.00%
2004-07-20 0 3.375 3.375 3.400 3.325 3.375 1,004,000 3,364,250 3.3508 2.428 2.428 2.446 2.392 2.428 1,395,574 2.4107 0.75%
2004-07-19 0 3.350 3.350 3.375 3.350 3.400 1,470,000 4,941,650 3.3617 2.410 2.410 2.428 2.410 2.446 2,043,320 2.4184 0.00%
2004-07-16 0 3.350 3.350 3.425 3.300 3.375 530,000 1,773,300 3.3458 2.410 2.410 2.464 2.374 2.428 736,707 2.4071 1.52%
2004-07-15 0 3.300 3.275 3.325 3.300 3.325 1,256,000 4,154,750 3.3079 2.374 2.356 2.392 2.374 2.392 1,745,857 2.3798 -0.75%
2004-07-14 0 3.325 3.300 3.325 3.300 3.375 640,000 2,130,000 3.3281 2.392 2.374 2.392 2.374 2.428 889,609 2.3943 -1.48%
2004-07-13 0 3.375 3.350 3.375 3.375 3.500 174,000 594,850 3.4187 2.428 2.410 2.428 2.428 2.518 241,862 2.4595 -0.74%
2004-07-12 0 3.400 3.350 3.400 3.400 3.450 112,000 382,900 3.4188 2.446 2.410 2.446 2.446 2.482 155,682 2.4595 -1.45%
2004-07-09 0 3.450 3.400 3.450 3.350 3.475 490,900 1,679,810 3.4219 2.482 2.446 2.482 2.410 2.500 682,358 2.4618 1.47%
2004-07-08 0 3.400 3.375 3.425 3.400 3.500 1,742,000 6,000,550 3.4446 2.446 2.428 2.464 2.446 2.518 2,421,404 2.4781 0.00%
2004-07-07 0 3.400 3.375 3.400 3.375 3.450 960,000 3,275,200 3.4117 2.446 2.428 2.446 2.428 2.482 1,334,413 2.4544 -1.45%
2004-07-06 0 3.450 3.425 3.450 3.350 3.450 1,074,000 3,644,400 3.3933 2.482 2.464 2.482 2.410 2.482 1,492,875 2.4412 1.47%
2004-07-05 0 3.400 3.375 3.400 3.350 3.400 816,000 2,774,232 3.3998 2.446 2.428 2.446 2.410 2.446 1,134,251 2.4459 0.00%
2004-07-02 0 3.400 3.375 3.400 3.375 3.450 2,918,000 9,935,600 3.4049 2.446 2.428 2.446 2.428 2.482 4,056,060 2.4496 -1.45%
2004-06-30 0 3.450 3.375 3.450 3.350 3.525 3,562,000 12,180,950 3.4197 2.482 2.428 2.482 2.410 2.536 4,951,229 2.4602 0.00%
2004-06-29 0 3.450 3.400 3.450 3.375 3.450 1,289,000 4,383,200 3.4005 2.482 2.446 2.482 2.428 2.482 1,791,728 2.4464 1.47%
2004-06-28 0 3.400 3.400 3.475 3.350 3.475 1,506,000 5,107,510 3.3914 2.446 2.446 2.500 2.410 2.500 2,093,361 2.4399 0.74%
2004-06-25 0 3.375 3.350 3.375 3.300 3.400 1,096,000 3,709,100 3.3842 2.428 2.410 2.428 2.374 2.446 1,523,455 2.4347 3.05%
2004-06-24 0 3.275 3.250 3.300 3.250 3.350 3,400,000 11,331,850 3.3329 2.356 2.338 2.374 2.338 2.410 4,726,047 2.3977 -2.24%
2004-06-23 0 3.350 3.325 3.375 3.350 3.400 748,000 2,519,750 3.3686 2.410 2.392 2.428 2.410 2.446 1,039,730 2.4235 -0.74%
2004-06-21 0 3.375 3.400 3.450 3.375 3.400 2,036,000 6,871,800 3.3751 2.428 2.446 2.482 2.428 2.446 2,830,068 2.4281 0.00%
2004-06-18 0 3.375 3.350 3.375 3.300 3.400 1,200,000 4,014,150 3.3451 2.428 2.410 2.428 2.374 2.446 1,668,016 2.4065 -2.17%
2004-06-17 0 3.450 3.450 3.475 3.400 3.800 1,652,000 5,745,700 3.4780 2.482 2.482 2.500 2.446 2.734 2,296,303 2.5022 -4.83%
2004-06-16 0 3.625 3.600 3.625 3.625 3.800 1,714,000 6,323,950 3.6896 2.608 2.590 2.608 2.608 2.734 2,382,484 2.6544 -2.03%
2004-06-15 0 3.700 3.675 3.700 3.650 3.725 1,498,000 5,555,900 3.7089 2.662 2.644 2.662 2.626 2.680 2,082,241 2.6682 -0.67%
2004-06-14 0 3.725 3.675 3.700 3.650 3.775 7,316,000 27,172,050 3.7141 2.680 2.644 2.662 2.626 2.716 10,169,340 2.6720 2.05%
2004-06-11 0 3.650 3.650 3.675 3.600 3.675 824,000 3,009,750 3.6526 2.626 2.626 2.644 2.590 2.644 1,145,371 2.6278 -0.68%
2004-06-10 0 3.675 3.650 3.675 3.525 3.675 1,892,000 6,803,850 3.5961 2.644 2.626 2.644 2.536 2.644 2,629,906 2.5871 3.52%
2004-06-09 0 3.550 3.525 3.550 3.475 3.575 2,224,000 7,804,300 3.5091 2.554 2.536 2.554 2.500 2.572 3,091,391 2.5245 1.43%
2004-06-08 0 3.500 3.500 3.525 3.500 3.600 2,482,000 8,787,500 3.5405 2.518 2.518 2.536 2.518 2.590 3,450,014 2.5471 0.00%
2004-06-07 0 3.500 3.500 3.525 3.450 3.550 2,074,000 7,271,350 3.5060 2.518 2.518 2.536 2.482 2.554 2,882,888 2.5222 0.72%
2004-06-04 0 3.475 3.450 3.475 3.450 3.500 1,896,000 6,603,250 3.4827 2.500 2.482 2.500 2.482 2.518 2,635,466 2.5055 0.00%
2004-06-03 0 3.475 3.450 3.500 3.425 3.700 1,014,000 3,618,450 3.5685 2.500 2.482 2.518 2.464 2.662 1,409,474 2.5672 -7.33%
2004-06-02 0 3.750 3.725 3.750 3.675 3.750 1,420,000 5,274,500 3.7144 2.698 2.680 2.698 2.644 2.698 1,973,819 2.6722 4.17%
2004-06-01 0 3.600 3.600 3.650 3.600 3.700 250,000 914,250 3.6570 2.590 2.590 2.626 2.590 2.662 347,503 2.6309 -1.37%
2004-05-31 0 3.650 3.650 3.700 3.600 3.700 72,000 262,100 3.6403 2.626 2.626 2.662 2.590 2.662 100,081 2.6189 -1.35%
2004-05-28 0 3.700 3.675 3.700 3.650 3.700 3,028,000 11,168,600 3.6884 2.662 2.644 2.662 2.626 2.662 4,208,962 2.6535 1.37%
2004-05-27 0 3.650 3.650 3.675 3.550 3.725 2,136,000 7,829,950 3.6657 2.626 2.626 2.644 2.554 2.680 2,969,069 2.6372 3.55%
2004-05-25 0 3.525 3.500 3.525 3.475 3.550 1,876,000 6,579,150 3.5070 2.536 2.518 2.536 2.500 2.554 2,607,666 2.5230 0.71%
2004-05-24 0 3.500 3.500 3.525 3.350 3.500 698,000 2,423,800 3.4725 2.518 2.518 2.536 2.410 2.518 970,230 2.4982 2.94%
2004-05-21 0 3.400 3.400 3.450 3.175 3.425 1,642,000 5,397,650 3.2872 2.446 2.446 2.482 2.284 2.464 2,282,403 2.3649 7.09%
2004-05-20 0 3.175 3.150 3.200 3.125 3.250 1,516,000 4,847,900 3.1978 2.284 2.266 2.302 2.248 2.338 2,107,261 2.3006 -2.31%
2004-05-19 0 3.250 3.175 3.200 3.200 3.325 4,514,000 14,531,500 3.2192 2.338 2.284 2.302 2.302 2.392 6,274,522 2.3160 0.78%
2004-05-18 0 3.225 3.225 3.250 3.125 3.225 696,000 2,222,150 3.1927 2.320 2.320 2.338 2.248 2.320 967,450 2.2969 4.03%
2004-05-17 0 3.100 3.100 3.175 3.050 3.100 866,000 2,681,550 3.0965 2.230 2.230 2.284 2.194 2.230 1,203,752 2.2277 -1.59%
2004-05-14 0 3.150 3.150 3.200 3.075 3.325 2,514,000 7,990,150 3.1783 2.266 2.266 2.302 2.212 2.392 3,494,494 2.2865 -5.97%
2004-05-13 0 3.350 3.350 3.425 3.350 3.550 226,000 777,100 3.4385 2.410 2.410 2.464 2.410 2.554 314,143 2.4737 -6.29%
2004-05-12 0 3.575 3.575 3.600 3.550 3.600 556,000 1,989,350 3.5780 2.572 2.572 2.590 2.554 2.590 772,848 2.5741 2.88%
2004-05-11 0 3.475 3.450 3.500 3.300 3.550 364,000 1,265,750 3.4773 2.500 2.482 2.518 2.374 2.554 505,965 2.5017 2.21%
2004-05-10 0 3.400 3.400 3.450 3.400 3.700 984,000 3,471,822 3.5283 2.446 2.446 2.482 2.446 2.662 1,367,773 2.5383 -6.85%
2004-05-07 0 3.650 3.625 3.650 3.575 3.700 1,034,000 3,790,400 3.6658 2.626 2.608 2.626 2.572 2.662 1,437,274 2.6372 -0.68%
2004-05-06 0 3.675 3.650 3.675 3.675 3.800 786,000 2,904,350 3.6951 2.644 2.626 2.644 2.644 2.734 1,092,551 2.6583 -2.98%
2004-05-05 0 3.800 3.750 3.800 3.750 3.800 114,000 432,350 3.7925 2.725 2.689 2.725 2.689 2.725 158,964 2.7198 0.00%
2004-05-04 0 3.800 3.775 3.800 3.775 3.825 1,582,000 6,011,600 3.8000 2.725 2.707 2.725 2.707 2.743 2,205,968 2.7252 0.66%
2004-05-03 0 3.775 3.775 3.800 3.725 3.775 208,000 776,374 3.7326 2.707 2.707 2.725 2.671 2.707 290,039 2.6768 0.67%
2004-04-30 0 3.750 3.750 3.850 3.450 3.750 1,294,000 4,602,600 3.5569 2.689 2.689 2.761 2.474 2.689 1,804,376 2.5508 3.45%
2004-04-29 0 3.625 3.625 3.700 3.625 3.825 1,194,000 4,452,250 3.7289 2.600 2.600 2.653 2.600 2.743 1,664,934 2.6741 -8.23%
2004-04-28 0 3.950 3.950 3.975 3.925 3.950 348,000 1,374,450 3.9496 2.833 2.833 2.851 2.815 2.833 485,257 2.8324 0.00%
2004-04-27 0 3.950 3.950 3.975 3.950 4.000 424,000 1,685,850 3.9761 2.833 2.833 2.851 2.833 2.869 591,233 2.8514 -1.25%
2004-04-26 0 4.000 3.950 4.000 3.975 4.075 1,454,000 5,808,300 3.9947 2.869 2.833 2.869 2.851 2.922 2,027,483 2.8648 -2.44%
2004-04-23 0 4.100 4.075 4.100 3.900 4.100 844,000 3,395,300 4.0229 2.940 2.922 2.940 2.797 2.940 1,176,888 2.8850 5.13%
2004-04-22 0 3.900 3.900 3.925 3.825 3.925 186,000 723,350 3.8890 2.797 2.797 2.815 2.743 2.815 259,362 2.7890 0.00%
2004-04-21 0 3.900 3.875 3.900 3.850 3.925 1,080,000 4,217,850 3.9054 2.797 2.779 2.797 2.761 2.815 1,505,971 2.8008 0.65%
2004-04-20 0 3.875 3.850 3.875 3.850 4.000 896,000 3,547,400 3.9592 2.779 2.761 2.779 2.761 2.869 1,249,398 2.8393 -3.13%
2004-04-19 0 4.000 3.975 4.000 3.975 4.025 1,322,000 5,276,102 3.9910 2.869 2.851 2.869 2.851 2.887 1,843,419 2.8621 -0.62%
2004-04-16 0 4.025 4.000 4.025 3.950 4.025 752,000 3,009,500 4.0020 2.887 2.869 2.887 2.833 2.887 1,048,602 2.8700 0.00%
2004-04-15 0 4.025 4.000 4.025 3.975 4.075 1,398,000 5,609,500 4.0125 2.887 2.869 2.887 2.851 2.922 1,949,395 2.8776 -1.23%
2004-04-14 0 4.075 4.075 4.100 4.050 4.175 1,167,000 4,763,675 4.0820 2.922 2.922 2.940 2.904 2.994 1,627,285 2.9274 -2.40%
2004-04-13 0 4.175 4.175 4.250 4.175 4.425 540,000 2,302,184 4.2633 2.994 2.994 3.048 2.994 3.173 752,985 3.0574 -3.47%
2004-04-08 0 4.325 4.300 4.325 4.250 4.500 386,000 1,667,150 4.3190 3.102 3.084 3.102 3.048 3.227 538,245 3.0974 -2.26%
2004-04-07 0 4.425 4.400 4.425 4.300 4.425 640,000 2,794,650 4.3666 3.173 3.155 3.173 3.084 3.173 892,427 3.1315 3.51%
2004-04-06 0 4.275 4.250 4.300 4.175 4.300 1,171,000 4,975,040 4.2485 3.066 3.048 3.084 2.994 3.084 1,632,862 3.0468 1.18%
2004-04-02 0 4.225 4.225 4.275 4.125 4.250 1,208,000 5,097,066 4.2194 3.030 3.030 3.066 2.958 3.048 1,684,456 3.0259 -0.59%
2004-04-01 0 4.250 4.150 4.250 4.000 4.250 980,000 4,011,050 4.0929 3.048 2.976 3.048 2.869 3.048 1,366,529 2.9352 3.03%
2004-03-31 0 4.125 4.100 4.125 4.100 4.175 478,000 1,971,550 4.1246 2.958 2.940 2.958 2.940 2.994 666,531 2.9579 -1.79%
2004-03-30 0 4.200 4.150 4.200 4.175 4.250 2,130,000 8,936,400 4.1955 3.012 2.976 3.012 2.994 3.048 2,970,109 3.0088 0.60%
2004-03-29 0 4.175 4.150 4.200 4.125 4.200 896,000 3,722,700 4.1548 2.994 2.976 3.012 2.958 3.012 1,249,398 2.9796 0.00%
2004-03-26 0 4.175 4.175 4.200 4.150 4.275 2,022,000 8,469,700 4.1888 2.994 2.994 3.012 2.976 3.066 2,819,511 3.0040 -1.76%
2004-03-25 0 4.250 4.200 4.250 4.025 4.250 2,876,000 11,944,450 4.1531 3.048 3.012 3.048 2.887 3.048 4,010,344 2.9784 3.03%
2004-03-24 0 4.125 4.075 4.125 4.000 4.175 2,708,000 11,023,328 4.0707 2.958 2.922 2.958 2.869 2.994 3,776,082 2.9193 3.13%
2004-03-23 0 4.000 3.975 4.000 4.000 4.100 1,478,000 5,954,100 4.0285 2.869 2.851 2.869 2.869 2.940 2,060,949 2.8890 0.63%
2004-03-22 0 3.975 3.975 4.000 3.975 4.125 1,402,000 5,684,700 4.0547 2.851 2.851 2.869 2.851 2.958 1,954,973 2.9078 -1.85%
2004-03-19 0 4.050 4.050 4.100 4.000 4.350 7,360,000 29,745,400 4.0415 2.904 2.904 2.940 2.869 3.120 10,262,910 2.8983 -4.14%
2004-03-18 0 4.225 4.225 4.250 4.225 4.450 2,586,000 11,283,800 4.3634 3.030 3.030 3.048 3.030 3.191 3,605,963 3.1292 -2.87%
2004-03-17 0 4.350 4.325 4.350 4.250 4.450 1,264,000 5,500,350 4.3515 3.120 3.102 3.120 3.048 3.191 1,762,543 3.1207 1.16%
2004-03-16 0 4.300 4.275 4.300 4.250 4.400 530,000 2,271,900 4.2866 3.084 3.066 3.084 3.048 3.155 739,041 3.0741 -2.82%
2004-03-15 0 4.425 4.375 4.425 4.400 4.500 608,000 2,695,700 4.4337 3.173 3.138 3.173 3.155 3.227 847,806 3.1796 1.72%
2004-03-12 0 4.350 4.350 4.375 4.100 4.400 2,522,000 10,863,600 4.3075 3.120 3.120 3.138 2.940 3.155 3,516,720 3.0891 -1.69%
2004-03-11 0 4.425 4.325 4.425 4.400 4.550 1,498,000 6,697,050 4.4707 3.173 3.102 3.173 3.155 3.263 2,088,837 3.2061 -3.80%
2004-03-10 0 4.600 4.550 4.600 4.450 4.600 2,230,000 10,085,150 4.5225 3.299 3.263 3.299 3.191 3.299 3,109,550 3.2433 1.10%
2004-03-09 0 4.550 4.475 4.550 4.475 4.750 5,184,000 24,121,350 4.6530 3.263 3.209 3.263 3.209 3.406 7,228,658 3.3369 -4.71%
2004-03-08 0 4.775 4.750 4.775 4.675 5.000 6,888,000 32,956,300 4.7846 3.424 3.406 3.424 3.353 3.586 9,604,745 3.4313 -3.05%
2004-03-05 0 4.925 4.900 4.950 4.925 5.050 3,926,000 19,467,250 4.9585 3.532 3.514 3.550 3.532 3.622 5,474,482 3.5560 -1.50%
2004-03-04 0 5.000 5.000 5.050 4.750 5.150 7,160,000 35,459,140 4.9524 3.586 3.586 3.622 3.406 3.693 9,984,027 3.5516 5.26%
2004-03-03 0 4.750 4.750 4.775 4.675 4.925 3,206,000 15,475,700 4.8271 3.406 3.406 3.424 3.353 3.532 4,470,501 3.4617 -2.06%
2004-03-02 0 4.850 4.825 4.850 4.675 4.850 4,472,000 21,498,600 4.8074 3.478 3.460 3.478 3.353 3.478 6,235,833 3.4476 3.74%
2004-03-01 0 4.675 4.675 4.700 4.675 4.800 4,802,000 22,838,350 4.7560 3.353 3.353 3.371 3.353 3.442 6,695,991 3.4107 0.00%
2004-02-27 0 4.675 4.600 4.650 4.525 4.700 4,540,000 20,888,550 4.6010 3.353 3.299 3.335 3.245 3.371 6,330,654 3.2996 3.31%
2004-02-26 0 4.525 4.500 4.525 4.425 4.550 3,704,000 16,637,700 4.4918 3.245 3.227 3.245 3.173 3.263 5,164,921 3.2213 1.12%
2004-02-25 0 4.475 4.475 4.500 4.425 4.600 5,167,329 23,280,465 4.5053 3.209 3.209 3.227 3.173 3.299 7,205,412 3.2310 0.00%
2004-02-24 0 4.475 4.450 4.475 4.175 4.500 9,880,000 43,424,300 4.3952 3.209 3.191 3.209 2.994 3.227 13,776,841 3.1520 7.83%
2004-02-23 0 4.150 4.150 4.175 4.125 4.275 2,330,000 9,720,900 4.1721 2.976 2.976 2.994 2.958 3.066 3,248,992 2.9920 -2.92%
2004-02-20 0 4.275 4.275 4.300 4.250 4.350 4,690,000 20,162,750 4.2991 3.066 3.066 3.084 3.048 3.120 6,539,816 3.0831 -1.16%
2004-02-19 0 4.325 4.300 4.350 4.150 4.375 14,280,000 61,091,800 4.2781 3.102 3.084 3.120 2.976 3.138 19,912,277 3.0680 4.22%
2004-02-18 0 4.150 4.125 4.150 4.050 4.150 7,860,000 32,223,850 4.0997 2.976 2.958 2.976 2.904 2.976 10,960,119 2.9401 3.11%
2004-02-17 0 4.025 4.025 4.050 3.975 4.075 6,788,000 27,243,325 4.0135 2.887 2.887 2.904 2.851 2.922 9,465,304 2.8782 0.63%
2004-02-16 0 4.000 4.000 4.025 3.975 4.075 1,556,000 6,249,250 4.0162 2.869 2.869 2.887 2.851 2.922 2,169,713 2.8802 -0.62%
2004-02-13 0 4.025 4.000 4.025 4.000 4.050 5,182,000 20,803,950 4.0147 2.887 2.869 2.887 2.869 2.904 7,225,870 2.8791 1.26%
2004-02-12 0 3.975 3.975 4.025 3.975 4.050 2,266,000 9,103,550 4.0175 2.851 2.851 2.887 2.851 2.904 3,159,749 2.8811 -1.24%
2004-02-11 0 4.025 4.025 4.050 4.000 4.075 1,776,000 7,179,600 4.0426 2.887 2.887 2.904 2.869 2.922 2,476,485 2.8991 -0.62%
2004-02-10 0 4.050 4.025 4.050 4.000 4.075 1,714,000 6,930,500 4.0435 2.904 2.887 2.904 2.869 2.922 2,390,031 2.8998 1.25%
2004-02-09 0 4.000 4.000 4.025 3.950 4.075 4,414,000 17,523,650 3.9700 2.869 2.869 2.887 2.833 2.922 6,154,957 2.8471 0.00%
2004-02-06 0 4.000 4.000 4.025 3.875 4.050 5,873,000 23,328,500 3.9722 2.869 2.869 2.887 2.779 2.904 8,189,412 2.8486 3.23%
2004-02-05 0 3.875 3.850 3.875 3.850 3.900 3,722,000 14,413,618 3.8725 2.779 2.761 2.779 2.761 2.797 5,190,021 2.7772 0.65%
2004-02-04 0 3.850 3.875 3.900 3.825 4.050 5,926,000 23,158,300 3.9079 2.761 2.779 2.797 2.743 2.904 8,263,316 2.8025 -3.14%
2004-02-03 0 3.975 3.950 4.000 3.925 4.075 7,376,000 29,476,800 3.9963 2.851 2.833 2.869 2.815 2.922 10,285,221 2.8659 -2.45%
2004-02-02 0 4.075 4.050 4.075 4.050 4.275 12,196,000 50,596,450 4.1486 2.922 2.904 2.922 2.904 3.066 17,006,311 2.9752 -4.68%
2004-01-30 0 4.275 4.275 4.300 4.100 4.350 12,332,000 51,809,900 4.2013 3.066 3.066 3.084 2.940 3.120 17,195,952 3.0129 5.56%
2004-01-29 0 4.050 4.050 4.075 3.850 4.075 4,320,000 17,298,720 4.0043 2.904 2.904 2.922 2.761 2.922 6,023,882 2.8717 1.89%
2004-01-28 0 3.975 3.975 4.000 3.925 4.175 3,025,329 12,187,819 4.0286 2.851 2.851 2.869 2.815 2.994 4,218,571 2.8891 -4.22%
2004-01-27 0 4.150 4.150 4.175 3.950 4.175 7,336,000 29,758,514 4.0565 2.976 2.976 2.994 2.833 2.994 10,229,444 2.9091 4.40%
2004-01-26 0 3.975 3.950 3.975 3.875 4.000 4,462,000 17,640,946 3.9536 2.851 2.833 2.851 2.779 2.869 6,221,889 2.8353 2.58%
2004-01-21 0 3.875 3.850 3.875 3.775 3.925 2,854,000 11,035,700 3.8667 2.779 2.761 2.779 2.707 2.815 3,979,667 2.7730 2.65%
2004-01-20 0 3.775 3.750 3.775 3.725 3.800 4,260,000 15,976,200 3.7503 2.707 2.689 2.707 2.671 2.725 5,940,217 2.6895 1.34%
2004-01-19 0 3.725 3.725 3.750 3.700 3.775 1,778,000 6,626,930 3.7272 2.671 2.671 2.689 2.653 2.707 2,479,274 2.6729 -1.32%
2004-01-16 0 3.775 3.750 3.775 3.750 3.900 2,952,000 11,176,750 3.7862 2.707 2.689 2.707 2.689 2.797 4,116,319 2.7152 -0.66%
2004-01-15 0 3.800 3.800 3.850 3.800 3.850 1,864,000 7,134,700 3.8276 2.725 2.725 2.761 2.725 2.761 2,599,194 2.7450 0.00%
2004-01-14 0 3.800 3.775 3.825 3.750 4.000 2,470,000 9,508,550 3.8496 2.725 2.707 2.743 2.689 2.869 3,444,210 2.7607 -2.56%
2004-01-13 0 3.900 3.825 3.925 3.750 3.975 2,258,000 8,636,150 3.8247 2.797 2.743 2.815 2.689 2.851 3,148,594 2.7429 -1.27%
2004-01-12 0 3.950 3.875 3.950 3.900 4.000 2,978,000 11,671,900 3.9194 2.833 2.779 2.833 2.797 2.869 4,152,574 2.8108 -1.25%
2004-01-09 0 4.000 3.975 4.000 3.975 4.050 4,288,500 17,185,238 4.0073 2.869 2.851 2.869 2.851 2.904 5,979,958 2.8738 0.00%
2004-01-08 0 4.000 3.975 4.000 3.950 4.100 2,870,500 11,551,288 4.0241 2.869 2.851 2.869 2.833 2.940 4,002,674 2.8859 -2.44%
2004-01-07 0 4.100 4.050 4.100 3.875 4.150 7,556,000 30,302,900 4.0104 2.940 2.904 2.940 2.779 2.976 10,536,216 2.8761 4.46%
2004-01-06 0 3.925 3.925 3.950 3.900 3.950 7,390,000 29,056,250 3.9318 2.815 2.815 2.833 2.797 2.833 10,304,743 2.8197 0.64%
2004-01-05 0 3.900 3.875 3.900 3.900 4.025 2,438,000 9,575,650 3.9277 2.797 2.779 2.797 2.797 2.887 3,399,589 2.8167 -1.89%
2004-01-02 0 3.975 3.950 4.000 3.950 4.075 3,248,000 12,999,700 4.0024 2.851 2.833 2.869 2.833 2.922 4,529,067 2.8703 0.63%
2003-12-31 0 3.950 3.925 3.950 3.900 4.000 1,182,000 4,672,250 3.9528 2.833 2.815 2.833 2.797 2.869 1,648,201 2.8348 -1.25%
2003-12-30 0 4.000 4.000 4.025 3.875 4.075 7,084,000 28,389,800 4.0076 2.869 2.869 2.887 2.779 2.922 9,878,051 2.8740 3.23%
2003-12-29 0 3.875 3.850 3.875 3.700 3.950 4,040,000 15,325,800 3.7935 2.779 2.761 2.779 2.653 2.833 5,633,445 2.7205 -2.52%
2003-12-24 0 3.975 3.950 3.975 3.925 4.050 2,136,000 8,482,300 3.9711 2.851 2.833 2.851 2.815 2.904 2,978,475 2.8479 -0.63%
2003-12-23 0 4.000 4.000 4.025 4.000 4.100 4,341,700 17,523,595 4.0361 2.869 2.869 2.887 2.869 2.940 6,054,141 2.8945 -1.23%
2003-12-22 0 4.050 4.025 4.075 3.925 4.075 4,596,000 18,477,350 4.0203 2.904 2.887 2.922 2.815 2.922 6,408,741 2.8831 1.25%
2003-12-19 0 4.000 4.000 4.025 4.000 4.300 28,836,236 116,872,676 4.0530 2.869 2.869 2.887 2.869 3.084 40,209,742 2.9066 -6.98%
2003-12-18 0 4.300 4.250 4.300 4.175 4.325 3,428,000 14,621,250 4.2652 3.084 3.048 3.084 2.994 3.102 4,780,062 3.0588 0.58%
2003-12-17 0 4.275 4.250 4.300 4.150 4.425 2,348,000 9,981,650 4.2511 3.066 3.048 3.084 2.976 3.173 3,274,091 3.0487 -2.29%
2003-12-16 0 4.375 4.350 4.375 4.275 4.400 5,106,000 22,137,500 4.3356 3.138 3.120 3.138 3.066 3.155 7,119,894 3.1092 1.16%
2003-12-15 0 4.325 4.300 4.350 4.275 4.650 7,804,000 34,070,850 4.3658 3.102 3.084 3.120 3.066 3.335 10,882,031 3.1309 -5.46%
2003-12-12 0 4.575 4.525 4.575 4.425 4.675 4,720,000 21,565,700 4.5690 3.281 3.245 3.281 3.173 3.353 6,581,649 3.2766 2.23%
2003-12-11 0 4.475 4.450 4.500 4.450 4.675 2,362,000 10,614,750 4.4940 3.209 3.191 3.227 3.191 3.353 3,293,613 3.2228 -2.72%
2003-12-10 0 4.600 4.575 4.600 4.100 4.625 18,710,000 82,758,500 4.4232 3.299 3.281 3.299 2.940 3.317 26,089,545 3.1721 10.84%
2003-12-09 0 4.150 4.150 4.175 4.100 4.200 1,202,000 5,009,450 4.1676 2.976 2.976 2.994 2.940 3.012 1,676,089 2.9888 0.00%
2003-12-08 0 4.150 4.100 4.175 4.100 4.175 3,294,000 13,541,650 4.1110 2.976 2.940 2.994 2.940 2.994 4,593,210 2.9482 0.00%
2003-12-05 0 4.150 4.125 4.150 4.100 4.300 4,454,000 18,602,750 4.1766 2.976 2.958 2.976 2.940 3.084 6,210,734 2.9953 -2.92%
2003-12-04 0 4.275 4.250 4.275 4.125 4.275 4,506,000 19,013,100 4.2195 3.066 3.048 3.066 2.958 3.066 6,283,244 3.0260 4.27%
2003-12-03 0 4.100 4.100 4.125 4.100 4.300 7,230,000 30,354,050 4.1983 2.940 2.940 2.958 2.940 3.084 10,081,636 3.0108 -2.96%
2003-12-02 0 4.225 4.200 4.250 4.200 4.400 4,204,000 18,032,300 4.2893 3.030 3.012 3.048 3.012 3.155 5,862,130 3.0761 -3.43%
2003-12-01 0 4.375 4.350 4.375 4.325 4.425 5,058,000 22,155,950 4.3804 3.138 3.120 3.138 3.102 3.173 7,052,962 3.1414 0.00%
2003-11-28 0 4.375 4.350 4.400 4.350 4.475 2,204,000 9,725,750 4.4128 3.138 3.120 3.155 3.120 3.209 3,073,295 3.1646 -0.57%
2003-11-27 0 4.400 4.350 4.400 4.325 4.450 3,120,000 13,724,850 4.3990 3.155 3.120 3.155 3.102 3.191 4,350,581 3.1547 2.33%
2003-11-26 0 4.300 4.275 4.325 4.250 4.350 308,000 1,323,350 4.2966 3.084 3.066 3.102 3.048 3.120 429,480 3.0813 1.18%
2003-11-25 0 4.250 4.225 4.250 4.250 4.350 2,592,000 11,100,850 4.2827 3.048 3.030 3.048 3.048 3.120 3,614,329 3.0713 -1.73%
2003-11-24 0 4.325 4.325 4.350 4.300 4.325 200,000 862,100 4.3105 3.102 3.102 3.120 3.084 3.102 278,883 3.0913 1.17%
2003-11-21 0 4.275 4.250 4.300 4.125 4.300 1,222,000 5,146,050 4.2112 3.066 3.048 3.084 2.958 3.084 1,703,978 3.0200 0.59%
2003-11-20 0 4.250 4.250 4.275 4.250 4.300 456,000 1,948,300 4.2726 3.048 3.048 3.066 3.048 3.084 635,854 3.0641 0.00%
2003-11-19 0 4.250 4.225 4.250 4.200 4.275 508,000 2,151,250 4.2347 3.048 3.030 3.048 3.012 3.066 708,364 3.0369 -1.73%
2003-11-18 0 4.325 4.300 4.325 4.225 4.375 710,000 3,068,750 4.3222 3.102 3.084 3.102 3.030 3.138 990,036 3.0996 -0.57%
2003-11-17 0 4.350 4.325 4.350 4.350 4.400 1,278,000 5,599,900 4.3818 3.120 3.102 3.120 3.120 3.155 1,782,065 3.1424 0.00%
2003-11-14 0 4.350 4.350 4.375 4.250 4.425 3,714,000 16,202,415 4.3625 3.120 3.120 3.138 3.048 3.173 5,178,865 3.1286 3.57%
2003-11-13 0 4.200 4.200 4.250 4.200 4.425 5,896,000 25,355,484 4.3005 3.012 3.012 3.048 3.012 3.173 8,221,483 3.0841 -2.89%
2003-11-12 0 4.325 4.275 4.325 4.125 4.475 8,378,000 35,850,750 4.2792 3.102 3.066 3.102 2.958 3.209 11,682,427 3.0688 -2.81%
2003-11-11 0 4.450 4.425 4.450 4.400 4.600 1,708,000 7,586,450 4.4417 3.191 3.173 3.191 3.155 3.299 2,381,664 3.1854 -4.30%
2003-11-10 0 4.650 4.575 4.650 4.450 4.725 2,210,000 10,081,300 4.5617 3.335 3.281 3.335 3.191 3.389 3,081,662 3.2714 -1.06%
2003-11-07 0 4.700 4.675 4.700 4.700 5.000 854,000 4,154,700 4.8650 3.371 3.353 3.371 3.371 3.586 1,190,832 3.4889 -5.05%
2003-11-06 0 4.950 4.950 4.975 4.925 5.100 2,510,000 12,543,250 4.9973 3.550 3.550 3.568 3.532 3.657 3,499,987 3.5838 -1.00%
2003-11-05 0 5.000 4.975 5.000 4.925 5.050 1,674,000 8,358,650 4.9932 3.586 3.568 3.586 3.532 3.622 2,334,254 3.5809 1.01%
2003-11-04 0 4.950 4.900 4.950 4.900 5.000 624,000 3,089,650 4.9514 3.550 3.514 3.550 3.514 3.586 870,116 3.5508 -1.00%
2003-11-03 0 5.000 4.975 5.000 4.900 5.200 4,054,000 20,177,700 4.9772 3.586 3.568 3.586 3.514 3.729 5,652,967 3.5694 -3.85%
2003-10-31 0 5.200 5.150 5.200 4.850 5.200 3,654,000 18,246,000 4.9934 3.729 3.693 3.729 3.478 3.729 5,095,200 3.5810 6.12%
2003-10-30 0 4.900 4.900 4.950 4.900 5.050 1,484,000 7,348,250 4.9517 3.514 3.514 3.550 3.514 3.622 2,069,315 3.5511 -2.97%
2003-10-29 0 5.050 5.050 5.150 5.050 5.250 2,132,000 10,885,900 5.1060 3.622 3.622 3.693 3.622 3.765 2,972,897 3.6617 -1.94%
2003-10-28 0 5.150 5.100 5.150 5.050 5.200 1,998,000 10,165,200 5.0877 3.693 3.657 3.693 3.622 3.729 2,786,045 3.6486 0.00%
2003-10-27 0 5.150 5.100 5.150 5.000 5.550 3,078,000 15,899,910 5.1657 3.693 3.657 3.693 3.586 3.980 4,292,016 3.7045 -0.96%
2003-10-24 0 5.200 5.150 5.200 4.900 5.200 4,828,000 24,235,094 5.0197 3.729 3.693 3.729 3.514 3.729 6,732,246 3.5999 6.67%
2003-10-23 0 4.875 4.875 4.900 4.825 5.150 4,820,000 23,752,950 4.9280 3.496 3.496 3.514 3.460 3.693 6,721,091 3.5341 -6.25%
2003-10-22 0 5.200 5.150 5.250 4.800 5.300 14,552,000 75,259,500 5.1718 3.729 3.693 3.765 3.442 3.801 20,291,558 3.7089 8.90%
2003-10-21 0 4.775 4.750 4.775 4.625 4.800 6,210,000 29,044,450 4.6770 3.424 3.406 3.424 3.317 3.442 8,659,330 3.3541 3.24%
2003-10-20 0 4.625 4.600 4.625 4.575 4.625 5,016,000 23,075,350 4.6003 3.317 3.299 3.317 3.281 3.317 6,994,396 3.2991 0.54%
2003-10-17 0 4.600 4.600 4.625 4.575 4.650 3,654,000 16,811,650 4.6009 3.299 3.299 3.317 3.281 3.335 5,095,200 3.2995 0.55%
2003-10-16 0 4.575 4.575 4.600 4.525 4.600 2,762,000 12,623,700 4.5705 3.281 3.281 3.299 3.245 3.299 3,851,380 3.2777 1.67%
2003-10-15 0 4.500 4.500 4.525 4.425 4.525 2,378,000 10,636,100 4.4727 3.227 3.227 3.245 3.173 3.245 3,315,924 3.2076 1.69%
2003-10-14 0 4.425 4.400 4.425 4.375 4.450 3,257,700 14,365,395 4.4097 3.173 3.155 3.173 3.138 3.191 4,542,593 3.1624 1.42%
2003-10-13 0 4.375 4.375 4.400 4.350 4.450 936,000 4,119,950 4.4017 3.129 3.129 3.147 3.111 3.183 1,308,764 3.1480 -1.13%
2003-10-10 0 4.425 4.400 4.425 4.250 4.450 2,550,000 11,137,322 4.3676 3.165 3.147 3.165 3.040 3.183 3,565,543 3.1236 4.12%
2003-10-09 0 4.250 4.200 4.250 4.200 4.325 2,290,300 9,732,825 4.2496 3.040 3.004 3.040 3.004 3.093 3,202,417 3.0392 0.00%
2003-10-08 0 4.250 4.250 4.300 4.250 4.325 1,220,000 5,222,650 4.2809 3.040 3.040 3.075 3.040 3.093 1,705,868 3.0616 0.00%
2003-10-07 0 4.250 4.225 4.250 4.225 4.325 3,378,000 14,405,400 4.2645 3.040 3.022 3.040 3.022 3.093 4,723,296 3.0499 1.19%
2003-10-06 0 4.200 4.200 4.225 4.200 4.600 4,388,000 18,874,850 4.3015 3.004 3.004 3.022 3.004 3.290 6,135,531 3.0763 -7.18%
2003-10-03 0 4.525 4.500 4.525 4.450 4.600 844,000 3,806,650 4.5102 3.236 3.218 3.236 3.183 3.290 1,180,125 3.2256 -1.63%
2003-10-02 0 4.600 4.550 4.600 4.550 4.725 828,000 3,808,950 4.6002 3.290 3.254 3.290 3.254 3.379 1,157,753 3.2900 -1.08%
2003-09-30 0 4.650 4.600 4.650 4.500 4.650 2,448,000 11,258,700 4.5991 3.326 3.290 3.326 3.218 3.326 3,422,922 3.2892 4.49%
2003-09-29 0 4.450 4.450 4.475 4.425 4.500 538,000 2,394,650 4.4510 3.183 3.183 3.200 3.165 3.218 752,260 3.1833 0.00%
2003-09-26 0 4.450 4.450 4.500 4.450 4.500 852,000 3,809,950 4.4718 3.183 3.183 3.218 3.183 3.218 1,191,311 3.1981 -1.11%
2003-09-25 0 4.500 4.450 4.500 4.350 4.525 2,716,000 12,102,200 4.4559 3.218 3.183 3.218 3.111 3.236 3,797,653 3.1868 2.27%
2003-09-24 0 4.400 4.400 4.425 4.275 4.425 3,383,885 14,735,806 4.3547 3.147 3.147 3.165 3.057 3.165 4,731,525 3.1144 2.92%
2003-09-23 0 4.275 4.275 4.300 4.250 4.325 1,029,000 4,420,500 4.2959 3.057 3.057 3.075 3.040 3.093 1,438,802 3.0723 -0.58%
2003-09-22 0 4.300 4.275 4.300 4.275 4.375 4,934,000 21,303,500 4.3177 3.075 3.057 3.075 3.057 3.129 6,898,977 3.0879 0.00%
2003-09-19 0 4.300 4.325 4.350 4.125 4.350 4,404,000 18,700,850 4.2463 3.075 3.093 3.111 2.950 3.111 6,157,903 3.0369 2.38%
2003-09-18 0 4.200 4.175 4.200 4.150 4.300 540,000 2,266,300 4.1969 3.004 2.986 3.004 2.968 3.075 755,056 3.0015 -2.33%
2003-09-17 0 4.300 4.250 4.300 4.250 4.300 2,532,000 10,840,700 4.2815 3.075 3.040 3.075 3.040 3.075 3,540,375 3.0620 0.58%
2003-09-16 0 4.275 4.275 4.300 4.225 4.325 2,326,000 9,968,000 4.2855 3.057 3.057 3.075 3.022 3.093 3,252,335 3.0649 0.00%
2003-09-15 0 4.275 4.275 4.300 4.250 4.350 3,736,000 16,039,350 4.2932 3.057 3.057 3.075 3.040 3.111 5,223,871 3.0704 -0.58%
2003-09-11 0 4.300 4.300 4.325 4.125 4.300 4,830,000 20,453,012 4.2346 3.075 3.075 3.093 2.950 3.075 6,753,559 3.0285 4.88%
2003-09-10 0 4.100 4.075 4.100 3.925 4.100 3,732,000 15,025,900 4.0262 2.932 2.914 2.932 2.807 2.932 5,218,278 2.8795 1.86%
2003-09-09 0 4.025 4.025 4.050 4.000 4.250 4,295,000 17,786,225 4.1411 2.879 2.879 2.896 2.861 3.040 6,005,494 2.9617 -4.17%
2003-09-08 0 4.200 4.200 4.225 4.175 4.250 4,464,000 18,844,200 4.2214 3.004 3.004 3.022 2.986 3.040 6,241,798 3.0190 0.60%
2003-09-05 0 4.175 4.150 4.200 4.150 4.375 7,758,000 32,650,450 4.2086 2.986 2.968 3.004 2.968 3.129 10,847,642 3.0099 -2.91%
2003-09-04 0 4.300 4.275 4.300 4.300 4.450 4,718,000 20,557,700 4.3573 3.075 3.057 3.075 3.075 3.183 6,596,955 3.1162 0.58%
2003-09-03 0 4.275 4.275 4.300 4.250 4.350 2,134,000 9,131,650 4.2791 3.057 3.057 3.075 3.040 3.111 2,983,871 3.0603 0.00%
2003-09-02 0 4.275 4.225 4.275 4.250 4.300 888,000 3,787,600 4.2653 3.057 3.022 3.057 3.040 3.075 1,241,648 3.0505 0.59%
2003-09-01 0 4.250 4.250 4.275 4.250 4.375 2,026,000 8,718,900 4.3035 3.040 3.040 3.057 3.040 3.129 2,832,859 3.0778 -0.58%
2003-08-29 0 4.275 4.250 4.275 4.250 4.325 3,424,000 14,627,400 4.2720 3.057 3.040 3.057 3.040 3.093 4,787,616 3.0553 1.79%
2003-08-28 0 4.200 4.200 4.225 4.175 4.425 2,630,000 11,134,050 4.2335 3.004 3.004 3.022 2.986 3.165 3,677,404 3.0277 -2.89%
2003-08-27 0 4.325 4.300 4.325 4.275 4.450 2,452,000 10,613,900 4.3287 3.093 3.075 3.093 3.057 3.183 3,428,515 3.0958 -2.26%
2003-08-26 0 4.425 4.375 4.425 4.400 4.500 778,000 3,451,450 4.4363 3.165 3.129 3.165 3.147 3.218 1,087,840 3.1728 -1.67%
2003-08-25 0 4.500 4.475 4.525 4.500 4.650 1,082,000 4,946,850 4.5720 3.218 3.200 3.236 3.218 3.326 1,512,909 3.2698 -2.17%
2003-08-22 0 4.600 4.575 4.625 4.525 4.625 2,630,000 12,018,000 4.5696 3.290 3.272 3.308 3.236 3.308 3,677,404 3.2681 1.10%
2003-08-21 0 4.550 4.525 4.550 4.425 4.600 3,366,000 15,149,900 4.5009 3.254 3.236 3.254 3.165 3.290 4,706,517 3.2189 0.00%
2003-08-20 0 4.550 4.525 4.550 4.425 4.550 1,886,000 8,498,250 4.5060 3.254 3.236 3.254 3.165 3.254 2,637,104 3.2226 0.00%
2003-08-19 0 4.550 4.525 4.550 4.475 4.700 2,748,000 12,518,100 4.5553 3.254 3.236 3.254 3.200 3.361 3,842,397 3.2579 -1.62%
2003-08-18 0 4.625 4.600 4.650 4.600 4.700 776,000 3,584,350 4.6190 3.308 3.290 3.326 3.290 3.361 1,085,044 3.3034 -1.60%
2003-08-15 0 4.700 4.650 4.700 4.675 4.725 838,000 3,928,050 4.6874 3.361 3.326 3.361 3.343 3.379 1,171,735 3.3523 0.00%
2003-08-14 0 4.700 4.700 4.725 4.600 4.725 700,000 3,283,050 4.6901 3.361 3.361 3.379 3.290 3.379 978,777 3.3542 1.62%
2003-08-13 0 4.625 4.625 4.675 4.600 4.775 1,578,000 7,338,350 4.6504 3.308 3.308 3.343 3.290 3.415 2,206,442 3.3259 0.00%
2003-08-12 0 4.625 4.625 4.650 4.625 4.800 688,000 3,203,000 4.6555 3.308 3.308 3.326 3.308 3.433 961,998 3.3295 -3.14%
2003-08-11 0 4.775 4.775 4.800 4.475 4.800 5,418,000 25,296,088 4.6689 3.415 3.415 3.433 3.200 3.433 7,575,731 3.3391 6.70%
2003-08-08 0 4.475 4.450 4.475 4.300 4.575 2,350,000 10,453,100 4.4481 3.200 3.183 3.200 3.075 3.272 3,285,893 3.1812 2.87%
2003-08-07 0 4.350 4.325 4.400 4.275 4.375 1,336,000 5,791,010 4.3346 3.111 3.093 3.147 3.057 3.129 1,868,065 3.1000 -1.14%
2003-08-06 0 4.400 4.350 4.400 4.350 4.450 1,774,000 7,762,350 4.3756 3.147 3.111 3.147 3.111 3.183 2,480,500 3.1293 0.00%
2003-08-05 0 4.400 4.400 4.425 4.375 4.475 1,792,000 7,889,550 4.4027 3.147 3.147 3.165 3.129 3.200 2,505,668 3.1487 -0.56%
2003-08-04 0 4.425 4.400 4.425 4.275 4.450 3,255,200 14,156,380 4.3489 3.165 3.147 3.165 3.057 3.183 4,551,591 3.1102 2.91%
2003-08-01 0 4.300 4.275 4.325 4.200 4.300 2,338,000 9,925,700 4.2454 3.075 3.057 3.093 3.004 3.075 3,269,114 3.0362 1.78%
2003-07-31 0 4.225 4.225 4.250 4.175 4.250 4,014,000 16,903,150 4.2110 3.022 3.022 3.040 2.986 3.040 5,612,585 3.0117 0.60%
2003-07-30 0 4.200 4.175 4.200 4.175 4.250 3,032,000 12,808,600 4.2245 3.004 2.986 3.004 2.986 3.040 4,239,501 3.0213 0.60%
2003-07-29 0 4.175 4.175 4.200 4.150 4.250 2,352,000 9,924,000 4.2194 2.986 2.986 3.004 2.968 3.040 3,288,690 3.0176 0.00%
2003-07-28 0 4.175 4.175 4.200 4.125 4.225 2,078,000 8,640,374 4.1580 2.986 2.986 3.004 2.950 3.022 2,905,568 2.9737 0.60%
2003-07-25 0 4.150 4.125 4.150 4.100 4.200 1,118,000 4,634,130 4.1450 2.968 2.950 2.968 2.932 3.004 1,563,246 2.9644 0.00%
2003-07-24 0 4.150 4.125 4.175 4.125 4.200 3,094,000 12,845,792 4.1518 2.968 2.950 2.986 2.950 3.004 4,326,193 2.9693 0.00%
2003-07-23 0 4.150 4.100 4.150 4.125 4.200 2,282,000 9,475,100 4.1521 2.968 2.932 2.968 2.950 3.004 3,190,812 2.9695 -1.19%
2003-07-22 0 4.200 4.175 4.200 4.175 4.225 2,588,000 10,844,850 4.1904 3.004 2.986 3.004 2.986 3.022 3,618,677 2.9969 -0.59%
2003-07-21 0 4.225 4.200 4.250 4.200 4.350 480,000 2,050,550 4.2720 3.022 3.004 3.040 3.004 3.111 671,161 3.0552 -2.31%
2003-07-18 0 4.325 4.275 4.325 4.150 4.350 950,000 4,062,350 4.2762 3.093 3.057 3.093 2.968 3.111 1,328,340 3.0582 1.17%
2003-07-17 0 4.275 4.200 4.275 4.200 4.425 1,724,000 7,409,250 4.2977 3.057 3.004 3.057 3.004 3.165 2,410,587 3.0736 -4.47%
2003-07-16 0 4.475 4.450 4.475 4.325 4.500 7,868,000 35,038,500 4.4533 3.200 3.183 3.200 3.093 3.218 11,001,449 3.1849 2.87%
2003-07-15 0 4.350 4.325 4.350 4.200 4.400 11,910,800 51,213,780 4.2998 3.111 3.093 3.111 3.004 3.147 16,654,304 3.0751 4.82%
2003-07-14 0 4.150 4.150 4.175 3.900 4.200 13,179,000 53,647,675 4.0707 2.968 2.968 2.986 2.789 3.004 18,427,568 2.9113 6.41%
2003-07-11 0 3.900 3.875 3.900 3.800 3.900 4,480,000 17,260,400 3.8528 2.789 2.771 2.789 2.718 2.789 6,264,171 2.7554 0.65%
2003-07-10 0 3.875 3.850 3.875 3.800 3.925 3,996,000 15,432,350 3.8619 2.771 2.753 2.771 2.718 2.807 5,587,416 2.7620 0.65%
2003-07-09 0 3.850 3.850 3.875 3.850 3.975 1,390,000 5,390,500 3.8781 2.753 2.753 2.771 2.753 2.843 1,943,571 2.7735 -3.14%
2003-07-08 0 3.975 3.950 4.000 3.975 4.025 1,000,000 3,996,650 3.9967 2.843 2.825 2.861 2.843 2.879 1,398,252 2.8583 0.63%
2003-07-07 0 3.950 3.950 3.975 3.950 4.000 1,324,000 5,260,200 3.9730 2.825 2.825 2.843 2.825 2.861 1,851,286 2.8414 -0.63%
2003-07-04 0 3.975 3.950 3.975 3.850 4.050 6,078,000 23,950,550 3.9405 2.843 2.825 2.843 2.753 2.896 8,498,578 2.8182 3.25%
2003-07-03 0 3.850 3.825 3.850 3.750 3.850 1,692,000 6,418,650 3.7935 2.753 2.736 2.753 2.682 2.753 2,365,843 2.7130 4.05%
2003-07-02 0 3.700 3.700 3.725 3.700 3.750 1,696,000 6,302,950 3.7164 2.646 2.646 2.664 2.646 2.682 2,371,436 2.6579 -1.33%
2003-06-30 0 3.750 3.725 3.750 3.725 3.850 1,348,000 5,053,050 3.7486 2.682 2.664 2.682 2.664 2.753 1,884,844 2.6809 -1.32%
2003-06-27 0 3.800 3.775 3.800 3.800 3.950 1,684,000 6,483,600 3.8501 2.718 2.700 2.718 2.718 2.825 2,354,657 2.7535 -1.94%
2003-06-26 0 3.875 3.875 3.925 3.875 3.975 254,000 987,900 3.8894 2.771 2.771 2.807 2.771 2.843 355,156 2.7816 -2.52%
2003-06-25 0 3.975 3.925 3.975 3.850 3.975 1,576,000 6,169,600 3.9147 2.843 2.807 2.843 2.753 2.843 2,203,646 2.7997 2.58%
2003-06-24 0 3.875 3.850 3.875 3.725 3.875 1,950,000 7,459,700 3.8255 2.771 2.753 2.771 2.664 2.771 2,726,592 2.7359 3.33%
2003-06-23 0 3.750 3.750 3.775 3.725 3.800 987,000 3,705,150 3.7540 2.682 2.682 2.700 2.664 2.718 1,380,075 2.6847 0.00%
2003-06-20 0 3.750 3.750 3.775 3.750 3.775 562,000 2,114,200 3.7619 2.682 2.682 2.700 2.682 2.700 785,818 2.6904 -1.32%
2003-06-19 0 3.800 3.775 3.800 3.775 3.825 1,484,500 5,647,775 3.8045 2.718 2.700 2.718 2.700 2.736 2,075,706 2.7209 2.01%
2003-06-18 0 3.725 3.725 3.775 3.700 3.850 2,248,000 8,437,600 3.7534 2.664 2.664 2.700 2.646 2.753 3,143,271 2.6843 -2.61%
2003-06-17 0 3.825 3.825 3.850 3.825 3.925 968,000 3,767,900 3.8925 2.736 2.736 2.753 2.736 2.807 1,353,508 2.7838 -1.29%
2003-06-16 0 3.875 3.850 3.875 3.850 4.050 1,188,000 4,629,100 3.8965 2.771 2.753 2.771 2.753 2.896 1,661,124 2.7867 -3.73%
2003-06-13 0 4.025 4.000 4.050 3.775 4.050 4,724,000 18,691,850 3.9568 2.879 2.861 2.896 2.700 2.896 6,605,344 2.8298 8.05%
2003-06-12 0 3.725 3.700 3.750 3.700 3.775 3,257,000 12,159,175 3.7332 2.664 2.646 2.682 2.646 2.700 4,554,108 2.6699 0.00%
2003-06-11 0 3.725 3.725 3.750 3.725 3.900 1,480,000 5,611,150 3.7913 2.664 2.664 2.682 2.664 2.789 2,069,413 2.7115 -2.61%
2003-06-10 0 3.825 3.800 3.825 3.800 3.975 2,124,000 8,214,650 3.8675 2.736 2.718 2.736 2.718 2.843 2,969,888 2.7660 -4.37%
2003-06-09 0 4.000 3.900 4.000 3.875 4.000 1,172,000 4,612,100 3.9352 2.861 2.789 2.861 2.771 2.861 1,638,752 2.8144 2.56%
2003-06-06 0 3.900 3.850 3.900 3.850 3.900 2,882,000 11,176,400 3.8780 2.789 2.753 2.789 2.753 2.789 4,029,763 2.7735 0.00%
2003-06-05 0 3.900 3.875 3.900 3.875 4.000 4,500,000 17,672,200 3.9272 2.789 2.771 2.789 2.771 2.861 6,292,136 2.8086 -2.50%
2003-06-03 0 4.000 3.950 4.000 3.950 4.025 4,796,000 19,092,350 3.9809 2.861 2.825 2.861 2.825 2.879 6,706,018 2.8470 0.63%
2003-06-02 0 3.975 3.975 4.000 3.950 4.000 784,000 3,101,150 3.9555 2.843 2.843 2.861 2.825 2.861 1,096,230 2.8289 0.63%
2003-05-30 0 3.950 3.925 3.975 3.850 3.975 1,150,000 4,508,400 3.9203 2.825 2.807 2.843 2.753 2.843 1,607,990 2.8037 1.28%
2003-05-29 0 3.900 3.850 3.900 3.850 3.900 1,588,000 6,127,000 3.8583 2.789 2.753 2.789 2.753 2.789 2,220,425 2.7594 0.00%
2003-05-28 0 3.900 3.875 3.925 3.900 3.900 40,000 156,000 3.9000 2.789 2.771 2.807 2.789 2.789 55,930 2.7892 -1.27%
2003-05-27 0 3.950 3.875 3.950 3.900 3.950 2,318,000 9,053,650 3.9058 2.825 2.771 2.825 2.789 2.825 3,241,149 2.7933 0.64%
2003-05-26 0 3.925 3.925 3.950 3.925 4.050 813,000 3,234,800 3.9788 2.807 2.807 2.825 2.807 2.896 1,136,779 2.8456 0.64%
2003-05-23 0 3.900 3.850 3.950 3.825 3.975 1,284,000 4,967,750 3.8690 2.789 2.753 2.825 2.736 2.843 1,795,356 2.7670 -1.27%
2003-05-22 0 3.950 3.950 3.975 3.850 3.975 4,962,000 19,408,300 3.9114 2.825 2.825 2.843 2.753 2.843 6,938,128 2.7973 3.27%
2003-05-21 0 3.825 3.825 3.850 3.650 3.825 1,956,000 7,327,150 3.7460 2.736 2.736 2.753 2.610 2.736 2,734,982 2.6790 4.08%
2003-05-20 0 3.675 3.650 3.675 3.550 3.700 1,020,000 3,690,050 3.6177 2.628 2.610 2.628 2.539 2.646 1,426,217 2.5873 4.26%
2003-05-19 0 3.525 3.525 3.550 3.400 3.575 794,000 2,815,400 3.5458 2.521 2.521 2.539 2.432 2.557 1,110,212 2.5359 1.44%
2003-05-16 0 3.475 3.475 3.550 3.425 3.600 1,403,000 4,907,375 3.4978 2.485 2.485 2.539 2.449 2.575 1,961,748 2.5015 -3.47%
2003-05-15 0 3.600 3.525 3.600 3.550 3.600 228,000 813,330 3.5672 2.575 2.521 2.575 2.539 2.575 318,802 2.5512 1.84%
2003-05-14 0 3.550 3.550 3.575 3.550 3.625 3,318,000 11,916,200 3.5914 2.528 2.528 2.546 2.528 2.582 4,659,088 2.5576 0.00%
2003-05-13 0 3.550 3.525 3.550 3.500 3.600 3,998,000 14,197,600 3.5512 2.528 2.510 2.528 2.493 2.564 5,613,934 2.5290 0.00%
2003-05-12 0 3.550 3.550 3.575 3.525 3.750 1,324,000 4,747,400 3.5856 2.528 2.528 2.546 2.510 2.671 1,859,142 2.5535 -4.05%
2003-05-09 0 3.700 3.675 3.700 3.650 3.800 1,480,000 5,488,100 3.7082 2.635 2.617 2.635 2.599 2.706 2,078,195 2.6408 -1.99%
2003-05-07 0 3.775 3.750 3.775 3.775 3.800 362,000 1,368,800 3.7812 2.688 2.671 2.688 2.688 2.706 508,315 2.6928 0.00%
2003-05-06 0 3.775 3.750 3.775 3.750 3.800 334,000 1,261,300 3.7763 2.688 2.671 2.688 2.671 2.706 468,998 2.6894 0.00%
2003-05-05 0 3.775 3.775 3.875 3.775 3.875 1,436,000 5,531,050 3.8517 2.688 2.688 2.760 2.688 2.760 2,016,410 2.7430 0.00%
2003-05-02 0 3.775 3.775 3.800 3.775 3.850 88,000 333,700 3.7920 2.688 2.688 2.706 2.688 2.742 123,568 2.7005 -1.31%
2003-04-30 0 3.825 3.800 3.850 3.725 3.825 638,000 2,409,050 3.7759 2.724 2.706 2.742 2.653 2.724 895,870 2.6891 2.00%
2003-04-29 0 3.750 3.750 3.775 3.700 3.775 927,000 3,482,575 3.7568 2.671 2.671 2.688 2.635 2.688 1,301,680 2.6754 2.74%
2003-04-28 0 3.650 3.650 3.675 3.650 3.750 3,284,000 12,124,200 3.6919 2.599 2.599 2.617 2.599 2.671 4,611,345 2.6292 -3.95%
2003-04-25 0 3.800 3.750 3.800 3.700 3.800 880,000 3,299,400 3.7493 2.706 2.671 2.706 2.635 2.706 1,235,683 2.6701 1.33%
2003-04-24 0 3.750 3.725 3.800 3.700 3.800 1,738,000 6,474,650 3.7253 2.671 2.653 2.706 2.635 2.706 2,440,474 2.6530 -3.23%
2003-04-23 0 3.875 3.750 3.875 3.850 3.900 238,000 922,300 3.8752 2.760 2.671 2.760 2.742 2.777 334,196 2.7598 0.00%
2003-04-22 0 3.875 3.875 3.925 3.850 3.925 624,000 2,424,050 3.8847 2.760 2.760 2.795 2.742 2.795 876,212 2.7665 -1.27%
2003-04-17 0 3.925 3.900 3.950 3.850 3.925 372,000 1,449,300 3.8960 2.795 2.777 2.813 2.742 2.795 522,357 2.7745 1.29%
2003-04-16 0 3.875 3.875 3.900 3.875 3.900 146,000 569,000 3.8973 2.760 2.760 2.777 2.760 2.777 205,011 2.7755 -0.64%
2003-04-15 0 3.900 3.900 3.925 3.900 3.925 184,000 717,800 3.9011 2.777 2.777 2.795 2.777 2.795 258,370 2.7782 0.00%
2003-04-14 0 3.900 3.900 3.925 3.850 3.900 274,000 1,067,450 3.8958 2.777 2.777 2.795 2.742 2.777 384,747 2.7744 0.00%
2003-04-11 0 3.900 3.900 3.925 3.875 3.975 458,000 1,784,400 3.8961 2.777 2.777 2.795 2.760 2.831 643,117 2.7746 0.00%
2003-04-10 0 3.900 3.900 3.925 3.900 3.925 564,000 2,202,200 3.9046 2.777 2.777 2.795 2.777 2.795 791,961 2.7807 1.30%
2003-04-09 0 3.850 3.850 3.875 3.850 3.900 398,000 1,545,150 3.8823 2.742 2.742 2.760 2.742 2.777 558,866 2.7648 -1.91%
2003-04-08 0 3.925 3.900 3.950 3.900 3.925 396,000 1,548,600 3.9106 2.795 2.777 2.813 2.777 2.795 556,057 2.7850 0.64%
2003-04-07 0 3.900 3.900 3.925 3.850 3.950 786,000 3,050,800 3.8814 2.777 2.777 2.795 2.742 2.813 1,103,690 2.7642 0.00%
2003-04-04 0 3.900 3.900 3.925 3.900 3.925 588,000 2,291,912 3.8978 2.777 2.777 2.795 2.777 2.795 825,661 2.7759 0.00%
2003-04-03 0 3.900 3.875 3.900 3.850 4.000 1,682,000 6,553,056 3.8960 2.777 2.760 2.777 2.742 2.849 2,361,840 2.7746 -1.27%
2003-04-02 0 3.950 3.925 3.975 3.875 3.950 280,000 1,096,712 3.9168 2.813 2.795 2.831 2.760 2.813 393,172 2.7894 2.60%
2003-04-01 0 3.850 3.850 3.900 3.825 4.050 692,000 2,713,808 3.9217 2.742 2.742 2.777 2.724 2.884 971,696 2.7929 -3.75%
2003-03-31 0 4.000 3.950 4.000 3.875 4.000 258,000 1,017,920 3.9454 2.849 2.813 2.849 2.760 2.849 362,280 2.8098 0.00%
2003-03-28 0 4.000 4.000 4.025 3.950 4.025 656,000 2,616,100 3.9880 2.849 2.849 2.866 2.813 2.866 921,146 2.8401 0.63%
2003-03-27 0 3.975 3.975 4.000 3.900 4.100 1,414,000 5,621,650 3.9757 2.831 2.831 2.849 2.777 2.920 1,985,518 2.8313 1.92%
2003-03-26 0 3.900 3.900 3.925 3.850 3.925 618,000 2,411,150 3.9015 2.777 2.777 2.795 2.742 2.795 867,787 2.7785 -0.64%
2003-03-25 0 3.925 3.925 3.950 3.900 4.075 1,222,000 4,885,960 3.9983 2.795 2.795 2.813 2.777 2.902 1,715,915 2.8474 -4.27%
2003-03-24 0 4.100 4.075 4.100 4.000 4.125 1,920,000 7,818,150 4.0720 2.920 2.902 2.920 2.849 2.938 2,696,036 2.8999 2.50%
2003-03-21 0 4.000 4.000 4.025 3.950 4.025 890,000 3,533,300 3.9700 2.849 2.849 2.866 2.813 2.866 1,249,725 2.8273 0.63%
2003-03-20 0 3.975 3.950 4.025 3.950 4.050 886,000 3,512,700 3.9647 2.831 2.813 2.866 2.813 2.884 1,244,108 2.8235 -2.45%
2003-03-19 0 4.075 3.975 4.075 3.975 4.125 610,000 2,476,150 4.0593 2.902 2.831 2.902 2.831 2.938 856,553 2.8908 0.62%
2003-03-18 0 4.050 4.025 4.050 3.825 4.050 2,244,000 8,839,600 3.9392 2.884 2.866 2.884 2.724 2.884 3,150,992 2.8053 6.58%
2003-03-17 0 3.800 3.775 3.825 3.725 3.825 692,000 2,615,050 3.7790 2.706 2.688 2.724 2.653 2.724 971,696 2.6912 -0.65%
2003-03-14 0 3.825 3.800 3.850 3.800 3.925 630,000 2,427,000 3.8524 2.724 2.706 2.742 2.706 2.795 884,637 2.7435 -0.65%
2003-03-13 0 3.850 3.825 3.850 3.725 3.850 3,486,000 13,182,950 3.7817 2.742 2.724 2.742 2.653 2.742 4,894,991 2.6932 0.65%
2003-03-12 0 3.825 3.825 3.850 3.775 3.850 2,108,000 8,050,950 3.8192 2.724 2.724 2.742 2.688 2.742 2,960,023 2.7199 0.00%
2003-03-11 0 3.825 3.825 3.850 3.825 3.900 5,162,000 19,924,350 3.8598 2.724 2.724 2.742 2.724 2.777 7,248,406 2.7488 -2.55%
2003-03-10 0 3.925 3.925 3.975 3.900 3.975 1,378,000 5,406,182 3.9232 2.795 2.795 2.831 2.777 2.831 1,934,968 2.7939 0.00%
2003-03-07 0 3.925 3.925 3.975 3.675 3.975 3,664,000 14,118,150 3.8532 2.795 2.795 2.831 2.617 2.831 5,144,936 2.7441 1.95%
2003-03-06 0 3.850 3.825 3.875 3.825 4.150 2,022,000 8,002,800 3.9579 2.742 2.724 2.760 2.724 2.955 2,839,263 2.8186 -8.33%
2003-03-05 0 4.200 4.175 4.200 4.100 4.250 1,236,000 5,170,100 4.1829 2.991 2.973 2.991 2.920 3.027 1,735,573 2.9789 -2.33%
2003-03-04 0 4.300 4.200 4.300 4.300 4.325 74,000 318,700 4.3068 3.062 2.991 3.062 3.062 3.080 103,910 3.0671 0.00%
2003-03-03 0 4.300 4.225 4.300 4.275 4.325 7,848,000 33,741,150 4.2993 3.062 3.009 3.062 3.044 3.080 11,020,048 3.0618 1.18%
2003-02-28 0 4.250 4.250 4.275 4.250 4.300 1,242,000 5,285,000 4.2552 3.027 3.027 3.044 3.027 3.062 1,743,998 3.0304 -1.16%
2003-02-27 0 4.300 4.275 4.325 4.200 4.300 1,362,000 5,826,050 4.2776 3.062 3.044 3.080 2.991 3.062 1,912,501 3.0463 2.38%
2003-02-26 0 4.200 4.200 4.225 4.175 4.225 783,000 3,289,075 4.2006 2.991 2.991 3.009 2.973 3.009 1,099,477 2.9915 0.00%
2003-02-25 0 4.200 4.175 4.200 4.150 4.300 898,000 3,783,750 4.2135 2.991 2.973 2.991 2.955 3.062 1,260,959 3.0007 -0.59%
2003-02-24 0 4.225 4.225 4.250 4.150 4.250 962,000 4,044,050 4.2038 3.009 3.009 3.027 2.955 3.027 1,350,826 2.9938 3.05%
2003-02-21 0 4.100 4.100 4.125 4.100 4.150 262,000 1,078,100 4.1149 2.920 2.920 2.938 2.920 2.955 367,897 2.9304 -1.20%
2003-02-20 0 4.150 4.125 4.150 4.125 4.200 598,000 2,482,750 4.1518 2.955 2.938 2.955 2.938 2.991 839,703 2.9567 -1.19%
2003-02-19 0 4.200 4.150 4.200 4.150 4.200 582,000 2,431,250 4.1774 2.991 2.955 2.991 2.955 2.991 817,236 2.9750 0.00%
2003-02-18 0 4.200 4.125 4.200 4.100 4.225 834,000 3,440,350 4.1251 2.991 2.938 2.991 2.920 3.009 1,171,091 2.9377 1.82%
2003-02-17 0 4.125 4.100 4.125 4.075 4.150 2,550,000 10,473,100 4.1071 2.938 2.920 2.938 2.902 2.955 3,580,673 2.9249 0.61%
2003-02-14 0 4.100 4.075 4.100 4.050 4.200 2,530,000 10,399,350 4.1104 2.920 2.902 2.920 2.884 2.991 3,552,589 2.9273 -1.80%
2003-02-13 0 4.175 4.150 4.175 4.125 4.325 2,594,000 10,913,500 4.2072 2.973 2.955 2.973 2.938 3.080 3,642,457 2.9962 -2.91%
2003-02-12 0 4.300 4.275 4.325 4.250 4.325 2,102,000 9,014,550 4.2886 3.062 3.044 3.080 3.027 3.080 2,951,598 3.0541 -0.58%
2003-02-11 0 4.325 4.325 4.350 4.300 4.375 848,000 3,658,550 4.3143 3.080 3.080 3.098 3.062 3.116 1,190,749 3.0725 -0.57%
2003-02-10 0 4.350 4.350 4.400 4.325 4.425 1,478,000 6,439,550 4.3569 3.098 3.098 3.133 3.080 3.151 2,075,386 3.1028 -1.14%
2003-02-07 0 4.400 4.400 4.425 4.375 4.425 4,794,000 21,058,054 4.3926 3.133 3.133 3.151 3.116 3.151 6,731,665 3.1282 0.57%
2003-02-06 0 4.375 4.375 4.400 4.350 4.425 4,120,000 18,031,000 4.3765 3.116 3.116 3.133 3.098 3.151 5,785,244 3.1167 1.74%
2003-02-05 0 4.300 4.300 4.325 4.300 4.475 3,140,000 13,775,000 4.3869 3.062 3.062 3.080 3.062 3.187 4,409,143 3.1242 -3.37%
2003-02-04 0 4.450 4.450 4.475 4.450 4.500 1,862,000 8,296,650 4.4558 3.169 3.169 3.187 3.169 3.205 2,614,593 3.1732 0.56%
2003-01-30 0 4.425 4.400 4.425 4.275 4.450 2,870,000 12,535,550 4.3678 3.151 3.133 3.151 3.044 3.169 4,030,012 3.1105 0.57%
2003-01-29 0 4.400 4.375 4.400 4.250 4.400 1,236,600 5,354,170 4.3298 3.133 3.116 3.133 3.027 3.133 1,736,416 3.0835 3.53%
2003-01-28 0 4.250 4.250 4.275 4.200 4.300 1,684,000 7,176,000 4.2613 3.027 3.027 3.044 2.991 3.062 2,364,648 3.0347 1.19%
2003-01-27 0 4.200 4.200 4.225 4.200 4.350 1,792,000 7,551,050 4.2138 2.991 2.991 3.009 2.991 3.098 2,516,300 3.0009 -5.08%
2003-01-24 0 4.425 4.425 4.450 4.400 4.450 1,924,000 8,516,950 4.4267 3.151 3.151 3.169 3.133 3.169 2,701,653 3.1525 0.57%
2003-01-23 0 4.400 4.400 4.425 4.400 4.425 1,608,000 7,093,100 4.4111 3.133 3.133 3.151 3.133 3.151 2,257,930 3.1414 -0.56%
2003-01-22 0 4.425 4.400 4.425 4.375 4.450 1,318,000 5,805,650 4.4049 3.151 3.133 3.151 3.116 3.169 1,850,717 3.1370 -0.56%
2003-01-21 0 4.450 4.425 4.450 4.250 4.450 2,857,000 12,576,900 4.4021 3.169 3.151 3.169 3.027 3.169 4,011,758 3.1350 4.71%
2003-01-20 0 4.250 4.250 4.275 4.250 4.325 318,000 1,356,200 4.2648 3.027 3.027 3.044 3.027 3.080 446,531 3.0372 -1.16%
2003-01-17 0 4.300 4.275 4.300 4.225 4.300 272,000 1,159,850 4.2642 3.062 3.044 3.062 3.009 3.062 381,938 3.0367 0.58%
2003-01-16 0 4.275 4.250 4.275 4.225 4.425 2,240,000 9,594,700 4.2833 3.044 3.027 3.044 3.009 3.151 3,145,376 3.0504 -3.93%
2003-01-15 0 4.450 4.425 4.450 4.400 4.500 4,638,000 20,615,800 4.4450 3.169 3.151 3.169 3.133 3.205 6,512,612 3.1655 0.00%
2003-01-14 0 4.450 4.400 4.450 4.300 4.500 5,762,000 25,478,150 4.4218 3.169 3.133 3.169 3.062 3.205 8,090,917 3.1490 4.71%
2003-01-13 0 4.250 4.225 4.250 4.150 4.250 1,254,000 5,259,050 4.1938 3.027 3.009 3.027 2.955 3.027 1,760,849 2.9867 1.19%
2003-01-10 0 4.200 4.175 4.225 4.175 4.275 966,000 4,057,450 4.2003 2.991 2.973 3.009 2.973 3.044 1,356,443 2.9912 -1.75%
2003-01-09 0 4.275 4.200 4.275 4.150 4.275 2,486,000 10,436,200 4.1980 3.044 2.991 3.044 2.955 3.044 3,490,805 2.9896 2.40%
2003-01-08 0 4.175 4.150 4.200 4.100 4.275 5,098,000 21,349,150 4.1878 2.973 2.955 2.991 2.920 3.044 7,158,538 2.9823 1.83%
2003-01-07 0 4.100 4.075 4.100 3.950 4.125 7,276,000 29,421,570 4.0436 2.920 2.902 2.920 2.813 2.938 10,216,854 2.8797 5.81%
2003-01-06 0 3.875 3.850 3.875 3.825 3.950 714,000 2,753,550 3.8565 2.760 2.742 2.760 2.724 2.813 1,002,588 2.7464 -0.64%
2003-01-03 0 3.900 3.875 3.900 3.900 3.975 234,000 921,150 3.9365 2.777 2.760 2.777 2.777 2.831 328,579 2.8034 0.00%
2003-01-02 0 3.900 3.850 3.900 3.850 3.900 164,000 638,100 3.8909 2.777 2.742 2.777 2.742 2.777 230,286 2.7709 -1.89%
2002-12-31 0 3.975 3.875 4.000 3.875 4.025 274,000 1,076,900 3.9303 2.831 2.760 2.849 2.760 2.866 384,747 2.7990 1.92%
2002-12-30 0 3.900 3.900 3.925 3.900 4.025 860,000 3,407,900 3.9627 2.777 2.777 2.795 2.777 2.866 1,207,600 2.8220 -1.89%
2002-12-27 0 3.975 3.950 4.000 3.975 4.075 1,044,000 4,212,650 4.0351 2.831 2.813 2.849 2.831 2.902 1,465,970 2.8736 -1.24%
2002-12-24 0 4.025 4.000 4.025 3.925 4.050 2,338,000 9,329,850 3.9905 2.866 2.849 2.866 2.795 2.884 3,282,986 2.8419 2.55%
2002-12-23 0 3.925 3.925 3.950 3.850 3.975 1,454,000 5,700,600 3.9206 2.795 2.795 2.813 2.742 2.831 2,041,686 2.7921 1.95%
2002-12-20 0 3.850 3.850 3.900 3.775 3.875 994,000 3,810,900 3.8339 2.742 2.742 2.777 2.688 2.760 1,395,760 2.7303 1.32%
2002-12-19 0 3.800 3.800 3.825 3.775 3.825 688,000 2,614,400 3.8000 2.706 2.706 2.724 2.688 2.724 966,080 2.7062 0.66%
2002-12-18 0 3.775 3.750 3.775 3.700 3.800 1,223,875 4,594,850 3.7543 2.688 2.671 2.688 2.635 2.706 1,718,548 2.6737 2.03%
2002-12-17 0 3.700 3.675 3.700 3.675 3.750 1,372,000 5,077,850 3.7011 2.635 2.617 2.635 2.617 2.671 1,926,543 2.6357 -1.33%
2002-12-16 0 3.750 3.725 3.750 3.725 3.800 544,000 2,034,030 3.7390 2.671 2.653 2.671 2.653 2.706 763,877 2.6628 0.00%
2002-12-13 0 3.750 3.750 3.800 3.750 3.800 176,000 661,400 3.7580 2.671 2.671 2.706 2.671 2.706 247,137 2.6763 -1.32%
2002-12-12 0 3.800 3.725 3.800 3.700 3.800 787,372 2,947,424 3.7434 2.706 2.653 2.706 2.635 2.706 1,105,616 2.6659 2.01%
2002-12-11 0 3.725 3.725 3.750 3.675 3.725 354,628 1,314,811 3.7076 2.653 2.653 2.671 2.617 2.653 497,964 2.6404 -0.67%
2002-12-10 0 3.750 3.725 3.800 3.725 3.825 190,000 719,400 3.7863 2.671 2.653 2.706 2.653 2.724 266,795 2.6964 -0.66%
2002-12-09 0 3.775 3.750 3.775 3.700 3.775 378,000 1,417,200 3.7492 2.688 2.671 2.688 2.635 2.688 530,782 2.6700 -0.66%
2002-12-06 0 3.800 3.750 3.800 3.700 3.800 372,000 1,402,250 3.7695 2.706 2.671 2.706 2.635 2.706 522,357 2.6845 0.00%
2002-12-05 0 3.800 3.725 3.800 3.775 3.850 224,628 853,536 3.7998 2.706 2.653 2.706 2.688 2.742 315,419 2.7060 0.00%
2002-12-04 0 3.800 3.775 3.800 3.775 3.825 846,000 3,212,650 3.7975 2.706 2.688 2.706 2.688 2.724 1,187,941 2.7044 -0.65%
2002-12-03 0 3.825 3.800 3.825 3.725 3.850 2,340,000 8,917,300 3.8108 2.724 2.706 2.724 2.653 2.742 3,285,794 2.7139 0.66%
2002-12-02 0 3.800 3.775 3.800 3.650 3.800 1,574,628 5,952,227 3.7801 2.706 2.688 2.706 2.599 2.706 2,211,070 2.6920 0.66%
2002-11-29 0 3.775 3.725 3.775 - - 0 0 - 2.688 2.653 2.688 - - 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 2.706 2.706 2.724 2.688 2.706 4,953,967 2.7044 1.33%
2002-11-27 0 3.750 3.725 3.750 3.750 3.800 458,000 1,731,000 3.7795 2.671 2.653 2.671 2.671 2.706 643,117 2.6916 -1.32%
2002-11-26 0 3.800 3.750 3.800 3.750 3.850 1,014,000 3,823,900 3.7711 2.706 2.671 2.706 2.671 2.742 1,423,844 2.6856 -0.65%
2002-11-25 0 3.825 3.800 3.825 3.800 3.850 1,382,000 5,285,300 3.8244 2.724 2.706 2.724 2.706 2.742 1,940,584 2.7236 0.00%
2002-11-22 0 3.825 3.800 3.825 3.775 3.850 974,000 3,716,250 3.8155 2.724 2.706 2.724 2.688 2.742 1,367,677 2.7172 -0.65%
2002-11-21 0 3.850 3.825 3.850 3.775 3.875 1,740,000 6,677,100 3.8374 2.742 2.724 2.742 2.688 2.760 2,443,283 2.7328 2.67%
2002-11-20 0 3.750 3.725 3.750 3.725 3.750 56,000 209,500 3.7411 2.671 2.653 2.671 2.653 2.671 78,634 2.6642 -0.66%
2002-11-19 0 3.775 3.725 3.775 3.725 3.800 1,234,000 4,670,800 3.7851 2.688 2.653 2.688 2.653 2.706 1,732,765 2.6956 0.67%
2002-11-18 0 3.750 3.750 3.775 3.700 3.775 552,000 2,066,450 3.7436 2.671 2.671 2.688 2.635 2.688 775,110 2.6660 -0.66%
2002-11-15 0 3.775 3.750 3.775 3.725 3.800 670,000 2,518,200 3.7585 2.688 2.671 2.688 2.653 2.706 940,804 2.6766 1.34%
2002-11-14 0 3.725 3.725 3.750 3.700 3.725 374,000 1,388,900 3.7136 2.653 2.653 2.671 2.635 2.653 525,165 2.6447 0.00%
2002-11-13 0 3.725 3.700 3.725 3.650 3.725 1,313,000 4,852,275 3.6956 2.653 2.635 2.653 2.599 2.653 1,843,696 2.6318 -1.97%
2002-11-12 0 3.800 3.750 3.800 3.725 3.800 154,000 581,500 3.7760 2.706 2.671 2.706 2.653 2.706 216,245 2.6891 2.01%
2002-11-11 0 3.725 3.725 3.750 3.700 3.775 198,000 737,150 3.7230 2.653 2.653 2.671 2.635 2.688 278,029 2.6513 -1.97%
2002-11-08 0 3.800 3.775 3.800 3.700 3.800 274,000 1,032,200 3.7672 2.706 2.688 2.706 2.635 2.706 384,747 2.6828 2.70%
2002-11-07 0 3.700 3.700 3.725 3.700 3.800 970,000 3,641,750 3.7544 2.635 2.635 2.653 2.635 2.706 1,362,060 2.6737 -1.33%
2002-11-06 0 3.750 3.750 3.800 3.750 3.925 1,382,000 5,269,200 3.8127 2.671 2.671 2.706 2.671 2.795 1,940,584 2.7153 -3.85%
2002-11-05 0 3.900 3.825 3.900 3.825 3.900 3,690,000 14,310,550 3.8782 2.777 2.724 2.777 2.724 2.777 5,181,445 2.7619 0.65%
2002-11-04 0 3.875 3.850 3.875 3.725 3.900 3,968,000 15,301,050 3.8561 2.760 2.742 2.760 2.653 2.777 5,571,808 2.7462 4.03%
2002-11-01 0 3.725 3.700 3.725 3.700 3.725 1,362,000 5,044,550 3.7038 2.653 2.635 2.653 2.635 2.653 1,912,501 2.6377 0.00%
2002-10-31 0 3.725 3.700 3.725 3.700 3.800 806,000 3,006,600 3.7303 2.653 2.635 2.653 2.635 2.706 1,131,774 2.6565 0.68%
2002-10-30 0 3.700 3.700 3.725 3.575 3.725 2,118,000 7,750,100 3.6592 2.635 2.635 2.653 2.546 2.653 2,974,065 2.6059 0.00%
2002-10-29 0 3.700 3.700 3.725 3.700 3.850 1,464,000 5,449,700 3.7225 2.635 2.635 2.653 2.635 2.742 2,055,728 2.6510 -4.52%
2002-10-28 0 3.875 3.875 3.900 3.550 3.900 3,542,000 13,369,550 3.7746 2.760 2.760 2.777 2.528 2.777 4,973,625 2.6881 8.39%
2002-10-25 0 3.575 3.550 3.600 3.575 3.700 1,374,000 4,995,550 3.6358 2.546 2.528 2.564 2.546 2.635 1,929,351 2.5892 -1.38%
2002-10-24 0 3.625 3.625 3.650 3.450 3.650 2,316,000 8,235,600 3.5560 2.582 2.582 2.599 2.457 2.599 3,252,094 2.5324 4.32%
2002-10-23 0 3.475 3.400 3.475 3.350 3.525 2,621,000 8,994,250 3.4316 2.475 2.421 2.475 2.386 2.510 3,680,370 2.4438 2.21%
2002-10-22 0 3.400 3.400 3.425 3.375 3.500 614,000 2,110,850 3.4379 2.421 2.421 2.439 2.404 2.493 862,170 2.4483 0.00%
2002-10-21 0 3.400 3.375 3.400 3.400 3.550 644,000 2,218,250 3.4445 2.421 2.404 2.421 2.421 2.528 904,295 2.4530 -4.90%
2002-10-18 0 3.575 3.550 3.575 3.325 3.650 3,524,000 12,502,150 3.5477 2.546 2.528 2.546 2.368 2.599 4,948,350 2.5265 10.00%
2002-10-17 0 3.250 3.225 3.275 3.150 3.250 1,202,000 3,841,500 3.1959 2.315 2.297 2.332 2.243 2.315 1,687,831 2.2760 4.00%
2002-10-16 0 3.125 3.100 3.125 3.100 3.175 490,000 1,534,700 3.1320 2.225 2.208 2.225 2.208 2.261 688,051 2.2305 1.63%
2002-10-15 0 3.075 3.050 3.075 3.000 3.075 212,000 641,750 3.0271 2.190 2.172 2.190 2.136 2.190 297,687 2.1558 7.89%
2002-10-11 0 2.850 2.850 3.000 2.850 3.050 596,100 1,801,098 3.0215 2.030 2.030 2.136 2.030 2.172 837,035 2.1518 -6.56%
2002-10-10 0 3.050 2.975 3.050 3.000 3.075 1,510,000 4,563,450 3.0222 2.172 2.119 2.172 2.136 2.190 2,120,320 2.1522 -0.81%
2002-10-09 0 3.075 3.050 3.075 3.050 3.100 332,000 1,018,800 3.0687 2.190 2.172 2.190 2.172 2.208 466,190 2.1854 0.00%
2002-10-08 0 3.075 3.000 3.100 2.950 3.075 2,647,000 7,984,700 3.0165 2.190 2.136 2.208 2.101 2.190 3,716,879 2.1482 0.82%
2002-10-07 0 3.050 3.050 3.075 3.025 3.075 182,000 554,400 3.0462 2.172 2.172 2.190 2.154 2.190 255,562 2.1693 -0.81%
2002-10-04 0 3.075 3.050 3.075 3.050 3.075 240,000 737,500 3.0729 2.190 2.172 2.190 2.172 2.190 337,005 2.1884 -0.81%
2002-10-03 0 3.100 3.075 3.100 3.025 3.100 656,000 2,017,650 3.0757 2.208 2.190 2.208 2.154 2.208 921,146 2.1904 0.81%
2002-10-02 0 3.075 3.075 3.100 3.075 3.200 290,000 896,650 3.0919 2.190 2.190 2.208 2.190 2.279 407,214 2.2019 0.00%
2002-09-30 0 3.075 3.100 3.150 3.000 3.100 444,671 1,358,146 3.0543 2.190 2.208 2.243 2.136 2.208 624,401 2.1751 -0.81%
2002-09-27 0 3.100 3.100 3.125 3.025 3.100 250,000 770,950 3.0838 2.208 2.208 2.225 2.154 2.208 351,046 2.1961 2.14%
2002-09-26 0 3.050 3.050 3.075 3.050 3.075 306,000 939,250 3.0694 2.161 2.161 2.179 2.161 2.179 431,804 2.1752 0.83%
2002-09-25 0 3.025 3.000 3.025 3.000 3.050 726,000 2,199,200 3.0292 2.144 2.126 2.144 2.126 2.161 1,024,477 2.1467 0.00%
2002-09-24 0 3.025 3.025 3.050 3.025 3.075 336,000 1,026,900 3.0563 2.144 2.144 2.161 2.144 2.179 474,138 2.1658 -1.63%
2002-09-23 0 3.075 3.050 3.075 3.050 3.075 916,000 2,815,100 3.0733 2.179 2.161 2.179 2.161 2.179 1,292,591 2.1779 -0.81%
2002-09-20 0 3.100 3.100 3.125 3.050 3.100 562,000 1,732,350 3.0825 2.197 2.197 2.215 2.161 2.197 793,053 2.1844 0.00%
2002-09-19 0 3.100 3.050 3.100 3.075 3.150 850,000 2,630,600 3.0948 2.197 2.161 2.197 2.179 2.232 1,199,457 2.1932 0.81%
2002-09-18 0 3.075 3.075 3.100 3.050 3.100 720,000 2,222,700 3.0871 2.179 2.179 2.197 2.161 2.197 1,016,010 2.1877 -3.15%
2002-09-17 0 3.175 3.125 3.200 3.125 3.200 386,000 1,216,400 3.1513 2.250 2.215 2.268 2.215 2.268 544,694 2.2332 2.42%
2002-09-16 0 3.100 3.075 3.125 3.000 3.150 1,292,000 4,018,500 3.1103 2.197 2.179 2.215 2.126 2.232 1,823,174 2.2041 -1.59%
2002-09-13 0 3.150 3.100 3.150 3.100 3.175 400,000 1,258,800 3.1470 2.232 2.197 2.232 2.197 2.250 564,450 2.2301 -3.08%
2002-09-12 0 3.250 3.225 3.275 3.200 3.275 316,000 1,020,650 3.2299 2.303 2.285 2.321 2.268 2.321 445,916 2.2889 1.56%
2002-09-11 0 3.200 3.200 3.225 3.150 3.300 336,000 1,065,550 3.1713 2.268 2.268 2.285 2.232 2.339 474,138 2.2473 1.59%
2002-09-10 0 3.150 3.150 3.200 3.125 3.225 2,755,000 8,686,800 3.1531 2.232 2.232 2.268 2.215 2.285 3,887,651 2.2345 -2.33%
2002-09-09 0 3.225 3.200 3.225 3.200 3.300 302,000 974,150 3.2257 2.285 2.268 2.285 2.268 2.339 426,160 2.2859 -1.53%
2002-09-06 0 3.275 3.250 3.300 3.150 3.275 3,024,000 9,724,350 3.2157 2.321 2.303 2.339 2.232 2.321 4,267,243 2.2788 2.34%
2002-09-05 0 3.200 3.175 3.200 3.175 3.250 2,088,000 6,683,000 3.2007 2.268 2.250 2.268 2.250 2.303 2,946,430 2.2682 0.00%
2002-09-04 0 3.200 3.200 3.225 3.200 3.225 312,000 999,400 3.2032 2.268 2.268 2.285 2.268 2.285 440,271 2.2700 -0.78%
2002-09-03 0 3.225 3.175 3.225 3.200 3.300 2,332,000 7,566,600 3.2447 2.285 2.250 2.285 2.268 2.339 3,290,745 2.2994 1.57%
2002-09-02 0 3.175 3.175 3.200 3.125 3.250 1,078,000 3,472,600 3.2213 2.250 2.250 2.268 2.215 2.303 1,521,193 2.2828 -1.55%
2002-08-30 0 3.225 3.200 3.250 3.175 3.275 742,000 2,397,250 3.2308 2.285 2.268 2.303 2.250 2.321 1,047,055 2.2895 0.00%
2002-08-29 0 3.225 3.225 3.275 3.200 3.325 2,188,000 7,158,100 3.2715 2.285 2.285 2.321 2.268 2.356 3,087,543 2.3184 0.78%
2002-08-28 0 3.200 3.200 3.250 3.150 3.300 1,344,000 4,347,200 3.2345 2.268 2.268 2.303 2.232 2.339 1,896,553 2.2922 -2.29%
2002-08-27 0 3.275 3.225 3.275 3.200 3.275 460,000 1,496,400 3.2530 2.321 2.285 2.321 2.268 2.321 649,118 2.3053 -1.50%
2002-08-26 0 3.325 3.300 3.325 3.100 3.350 1,475,000 4,822,450 3.2695 2.356 2.339 2.356 2.197 2.374 2,081,410 2.3169 7.26%
2002-08-23 0 3.100 3.100 3.125 3.100 3.225 1,544,000 4,866,100 3.1516 2.197 2.197 2.215 2.197 2.285 2,178,778 2.2334 -3.88%
2002-08-22 0 3.225 3.225 3.250 3.125 3.250 1,071,000 3,442,250 3.2141 2.285 2.285 2.303 2.215 2.303 1,511,315 2.2777 3.20%
2002-08-21 0 3.125 3.125 3.150 3.050 3.150 596,000 1,859,850 3.1206 2.215 2.215 2.232 2.161 2.232 841,031 2.2114 2.46%
2002-08-20 0 3.050 3.050 3.075 3.050 3.100 448,000 1,375,650 3.0706 2.161 2.161 2.179 2.161 2.197 632,184 2.1760 0.00%
2002-08-19 0 3.050 3.025 3.050 3.000 3.075 296,000 900,676 3.0428 2.161 2.144 2.161 2.126 2.179 417,693 2.1563 0.83%
2002-08-16 0 3.025 3.000 3.025 3.000 3.025 694,000 2,079,578 2.9965 2.144 2.126 2.144 2.126 2.144 979,321 2.1235 2.54%
2002-08-15 0 2.950 2.950 2.975 2.900 3.000 562,000 1,646,150 2.9291 2.091 2.091 2.108 2.055 2.126 793,053 2.0757 1.72%
2002-08-14 0 2.900 2.875 2.900 2.850 2.900 138,000 397,450 2.8801 2.055 2.037 2.055 2.020 2.055 194,735 2.0410 -0.85%
2002-08-13 0 2.925 2.925 2.975 2.900 3.000 760,000 2,251,450 2.9624 2.073 2.073 2.108 2.055 2.126 1,072,455 2.0993 -2.50%
2002-08-12 0 3.000 2.975 3.000 2.925 3.050 828,000 2,477,900 2.9926 2.126 2.108 2.126 2.073 2.161 1,168,412 2.1207 -2.44%
2002-08-09 0 3.075 3.050 3.075 2.975 3.125 1,690,000 5,178,900 3.0644 2.179 2.161 2.179 2.108 2.215 2,384,802 2.1716 4.24%
2002-08-08 0 2.950 2.950 2.975 2.825 2.950 1,592,000 4,612,072 2.8970 2.091 2.091 2.108 2.002 2.091 2,246,512 2.0530 3.51%
2002-08-07 0 2.850 2.825 2.850 2.825 2.950 3,332,000 9,621,600 2.8876 2.020 2.002 2.020 2.002 2.091 4,701,870 2.0463 3.64%
2002-08-06 0 2.750 2.725 2.750 2.600 2.750 4,362,000 11,643,000 2.6692 1.949 1.931 1.949 1.843 1.949 6,155,329 1.8915 3.77%
2002-08-05 0 2.650 2.650 2.675 2.625 3.000 5,541,000 15,210,325 2.7451 1.878 1.878 1.896 1.860 2.126 7,819,046 1.9453 -12.40%
2002-08-02 0 3.025 3.025 3.050 3.025 3.100 1,396,000 4,262,550 3.0534 2.144 2.144 2.161 2.144 2.197 1,969,931 2.1638 -3.97%
2002-08-01 0 3.150 3.150 3.175 3.150 3.250 1,753,000 5,591,125 3.1895 2.232 2.232 2.250 2.232 2.303 2,473,703 2.2602 -3.08%
2002-07-31 0 3.250 3.225 3.250 3.200 3.275 172,000 559,200 3.2512 2.303 2.285 2.303 2.268 2.321 242,714 2.3040 0.00%
2002-07-30 0 3.250 3.225 3.250 3.225 3.350 1,584,000 5,200,000 3.2828 2.303 2.285 2.303 2.285 2.374 2,235,223 2.3264 2.36%
2002-07-29 0 3.175 3.175 3.200 3.175 3.300 608,000 1,941,550 3.1933 2.250 2.250 2.268 2.250 2.339 857,964 2.2630 -1.55%
2002-07-26 0 3.225 3.200 3.225 3.000 3.450 1,506,000 4,823,500 3.2029 2.285 2.268 2.285 2.126 2.445 2,125,155 2.2697 -6.52%
2002-07-25 0 3.450 3.450 3.475 3.450 3.650 244,000 850,050 3.4838 2.445 2.445 2.463 2.445 2.587 344,315 2.4688 -3.50%
2002-07-24 0 3.575 3.500 3.575 3.500 3.575 650,000 2,306,850 3.5490 2.533 2.480 2.533 2.480 2.533 917,232 2.5150 -0.69%
2002-07-23 0 3.600 3.575 3.600 3.500 3.650 294,000 1,052,800 3.5810 2.551 2.533 2.551 2.480 2.587 414,871 2.5377 3.60%
2002-07-22 0 3.475 3.475 3.500 3.450 3.550 804,000 2,796,000 3.4776 2.463 2.463 2.480 2.445 2.516 1,134,545 2.4644 -3.47%
2002-07-19 0 3.600 3.600 3.625 3.550 3.600 174,000 625,550 3.5951 2.551 2.551 2.569 2.516 2.551 245,536 2.5477 -0.69%
2002-07-18 0 3.625 3.600 3.625 3.600 3.625 164,000 592,100 3.6104 2.569 2.551 2.569 2.551 2.569 231,425 2.5585 1.40%
2002-07-17 0 3.575 3.575 3.600 3.550 3.600 1,030,000 3,682,400 3.5751 2.533 2.533 2.551 2.516 2.551 1,453,459 2.5335 -2.05%
2002-07-16 0 3.650 3.625 3.650 3.550 3.700 810,000 2,915,700 3.5996 2.587 2.569 2.587 2.516 2.622 1,143,012 2.5509 -2.01%
2002-07-15 0 3.725 3.725 3.750 3.700 3.725 120,000 446,700 3.7225 2.640 2.640 2.657 2.622 2.640 169,335 2.6380 0.00%
2002-07-12 0 3.725 3.700 3.725 3.700 3.725 308,000 1,145,950 3.7206 2.640 2.622 2.640 2.622 2.640 434,627 2.6366 0.68%
2002-07-11 0 3.700 3.700 3.750 3.700 3.800 2,256,000 8,374,850 3.7123 2.622 2.622 2.657 2.622 2.693 3,183,499 2.6307 -0.67%
2002-07-10 0 3.725 3.725 3.750 3.725 4.025 5,052,000 19,107,600 3.7822 2.640 2.640 2.657 2.640 2.852 7,129,006 2.6803 -6.29%
2002-07-09 1 3.975 - - - - 0 0 - 2.817 - - - - 0 - 0.00%
2002-07-08 0 3.975 3.950 4.000 3.950 4.050 544,000 2,180,300 4.0079 2.817 2.799 2.835 2.799 2.870 767,652 2.8402 -1.85%
2002-07-05 0 4.050 4.000 4.075 3.950 4.150 2,114,000 8,560,950 4.0496 2.870 2.835 2.888 2.799 2.941 2,983,119 2.8698 -1.82%
2002-07-04 0 4.125 4.100 4.125 3.925 4.125 3,844,000 15,424,300 4.0126 2.923 2.905 2.923 2.781 2.923 5,424,366 2.8435 6.45%
2002-07-03 0 3.875 3.875 3.900 3.725 3.900 1,740,000 6,634,650 3.8130 2.746 2.746 2.764 2.640 2.764 2,455,358 2.7021 4.03%
2002-07-02 0 3.725 3.725 3.750 3.700 3.750 754,000 2,807,450 3.7234 2.640 2.640 2.657 2.622 2.657 1,063,989 2.6386 -0.67%
2002-06-28 0 3.750 3.750 3.775 3.700 3.800 1,764,000 6,563,406 3.7208 2.657 2.657 2.675 2.622 2.693 2,489,225 2.6367 1.35%
2002-06-27 0 3.700 3.700 3.750 3.575 3.725 1,038,000 3,806,050 3.6667 2.622 2.622 2.657 2.533 2.640 1,464,748 2.5984 3.50%
2002-06-26 0 3.575 3.500 3.575 3.425 3.675 2,306,000 8,178,950 3.5468 2.533 2.480 2.533 2.427 2.604 3,254,055 2.5135 -3.38%
2002-06-25 0 3.700 3.675 3.700 3.700 3.750 1,150,000 4,264,400 3.7082 2.622 2.604 2.622 2.622 2.657 1,622,794 2.6278 -0.67%
2002-06-24 0 3.725 3.700 3.750 3.700 3.775 1,290,000 4,815,400 3.7329 2.640 2.622 2.657 2.622 2.675 1,820,352 2.6453 0.68%
2002-06-21 0 3.700 3.675 3.700 3.650 3.725 414,000 1,528,900 3.6930 2.622 2.604 2.622 2.587 2.640 584,206 2.6171 -1.33%
2002-06-20 0 3.750 3.725 3.775 3.675 3.750 2,346,000 8,733,300 3.7226 2.657 2.640 2.675 2.604 2.657 3,310,500 2.6381 0.00%
2002-06-19 0 3.750 3.750 3.775 3.700 3.825 1,984,000 7,445,200 3.7526 2.657 2.657 2.675 2.622 2.711 2,799,673 2.6593 -1.32%
2002-06-18 0 3.800 3.750 3.800 3.600 3.800 4,814,000 17,899,650 3.7182 2.693 2.657 2.693 2.551 2.693 6,793,158 2.6350 8.57%
2002-06-17 0 3.500 3.525 3.550 3.450 4.000 12,204,000 44,755,300 3.6673 2.480 2.498 2.516 2.445 2.835 17,221,375 2.5988 -12.50%
2002-06-14 0 4.000 3.975 4.050 4.000 4.200 5,966,000 24,178,038 4.0526 2.835 2.817 2.870 2.835 2.976 8,418,775 2.8719 -4.76%
2002-06-13 0 4.200 4.175 4.200 4.200 4.300 1,154,000 4,893,950 4.2409 2.976 2.959 2.976 2.976 3.047 1,628,439 3.0053 -1.75%
2002-06-12 0 4.275 4.275 4.300 4.250 4.275 230,000 982,450 4.2715 3.029 3.029 3.047 3.012 3.029 324,559 3.0270 0.00%
2002-06-11 0 4.275 4.275 4.300 4.250 4.300 662,000 2,833,300 4.2799 3.029 3.029 3.047 3.012 3.047 934,165 3.0330 0.59%
2002-06-10 0 4.250 4.250 4.275 4.250 4.275 708,000 3,015,250 4.2588 3.012 3.012 3.029 3.012 3.029 999,077 3.0180 -0.58%
2002-06-07 0 4.275 4.275 4.300 4.275 4.325 1,164,000 5,002,600 4.2978 3.029 3.029 3.047 3.029 3.065 1,642,550 3.0456 0.00%
2002-06-06 0 4.275 4.275 4.300 4.250 4.350 1,296,000 5,570,700 4.2984 3.029 3.029 3.047 3.012 3.083 1,828,819 3.0461 -0.58%
2002-06-05 0 4.300 4.300 4.325 4.300 4.350 1,010,000 4,367,600 4.3244 3.047 3.047 3.065 3.047 3.083 1,425,237 3.0645 -1.15%
2002-06-04 0 4.350 4.350 4.375 4.350 4.450 298,000 1,305,250 4.3800 3.083 3.083 3.100 3.083 3.154 420,515 3.1039 -1.14%
2002-06-03 0 4.400 4.375 4.425 4.400 4.400 656,000 2,886,400 4.4000 3.118 3.100 3.136 3.118 3.118 925,698 3.1181 0.57%
2002-05-31 0 4.375 4.425 4.450 4.375 4.450 202,000 888,800 4.4000 3.100 3.136 3.154 3.100 3.154 285,047 3.1181 0.57%
2002-05-30 0 4.350 4.350 4.400 4.325 4.400 2,018,000 8,792,200 4.3569 3.083 3.083 3.118 3.065 3.118 2,847,651 3.0875 -1.14%
2002-05-29 0 4.400 4.375 4.400 4.400 4.450 1,962,000 8,649,650 4.4086 3.118 3.100 3.118 3.118 3.154 2,768,628 3.1242 -0.56%
2002-05-28 0 4.425 4.425 4.450 4.425 4.550 1,076,000 4,810,950 4.4711 3.136 3.136 3.154 3.136 3.224 1,518,371 3.1685 -2.75%
2002-05-27 0 4.550 4.525 4.575 4.350 4.600 3,650,000 16,529,700 4.5287 3.224 3.207 3.242 3.083 3.260 5,150,608 3.2093 3.41%
2002-05-24 0 4.400 4.400 4.425 4.375 4.400 976,000 4,294,100 4.3997 3.118 3.118 3.136 3.100 3.118 1,377,258 3.1179 0.00%
2002-05-23 0 4.400 4.375 4.425 4.375 4.425 1,452,000 6,389,400 4.4004 3.118 3.100 3.136 3.100 3.136 2,048,954 3.1184 0.00%
2002-05-22 0 4.400 4.375 4.400 4.325 4.425 1,020,000 4,457,050 4.3697 3.118 3.100 3.118 3.065 3.136 1,439,348 3.0966 0.57%
2002-05-21 0 4.375 4.350 4.375 4.350 4.400 1,506,000 6,577,100 4.3673 3.100 3.083 3.100 3.083 3.118 2,125,155 3.0949 0.00%
2002-05-17 0 4.375 4.375 4.425 4.375 4.500 2,600,000 11,467,400 4.4105 3.100 3.100 3.136 3.100 3.189 3,668,926 3.1255 -1.69%
2002-05-16 0 4.450 4.425 4.475 4.400 4.500 504,000 2,249,750 4.4638 3.154 3.136 3.171 3.118 3.189 711,207 3.1633 -0.34%
2002-05-15 0 4.500 4.500 4.525 4.475 4.500 536,000 2,411,800 4.4996 3.164 3.164 3.182 3.147 3.164 762,292 3.1639 0.00%
2002-05-14 0 4.500 4.475 4.500 4.475 4.525 722,000 3,251,050 4.5028 3.164 3.147 3.164 3.147 3.182 1,026,819 3.1661 0.00%
2002-05-13 0 4.500 4.500 4.525 4.475 4.575 4,298,000 19,437,750 4.5225 3.164 3.164 3.182 3.147 3.217 6,112,559 3.1800 0.56%
2002-05-10 0 4.475 4.475 4.525 4.400 4.600 1,462,000 6,579,450 4.5003 3.147 3.147 3.182 3.094 3.234 2,079,237 3.1644 1.13%
2002-05-09 0 4.425 4.375 4.425 4.400 4.425 696,000 3,064,700 4.4033 3.111 3.076 3.111 3.094 3.111 989,842 3.0962 1.14%
2002-05-08 0 4.375 4.375 4.400 4.350 4.425 888,000 3,895,200 4.3865 3.076 3.076 3.094 3.059 3.111 1,262,902 3.0843 -1.13%
2002-05-07 0 4.425 4.425 4.450 4.400 4.475 1,143,000 5,068,250 4.4342 3.111 3.111 3.129 3.094 3.147 1,625,560 3.1178 0.57%
2002-05-06 0 4.400 4.400 4.450 4.400 4.475 848,000 3,746,400 4.4179 3.094 3.094 3.129 3.094 3.147 1,206,015 3.1064 0.00%
2002-05-03 0 4.400 4.400 4.450 4.375 4.450 994,000 4,382,900 4.4094 3.094 3.094 3.129 3.076 3.129 1,413,654 3.1004 -1.12%
2002-05-02 0 4.450 4.450 4.475 4.450 4.500 392,000 1,754,150 4.4749 3.129 3.129 3.147 3.129 3.164 557,497 3.1465 0.56%
2002-04-30 0 4.425 4.400 4.425 4.400 4.450 190,000 839,600 4.4189 3.111 3.094 3.111 3.094 3.129 270,216 3.1071 -0.56%
2002-04-29 0 4.450 4.400 4.450 4.275 4.475 774,000 3,391,300 4.3815 3.129 3.094 3.129 3.006 3.147 1,100,773 3.0808 0.00%
2002-04-26 0 4.450 4.450 4.475 4.400 4.525 1,408,000 6,279,550 4.4599 3.129 3.129 3.147 3.094 3.182 2,002,439 3.1360 -1.66%
2002-04-25 0 4.525 4.525 4.550 4.500 4.650 466,000 2,121,200 4.5519 3.182 3.182 3.199 3.164 3.270 662,739 3.2007 -3.21%
2002-04-24 0 4.675 4.650 4.675 4.600 4.725 1,460,000 6,839,650 4.6847 3.287 3.270 3.287 3.234 3.322 2,076,393 3.2940 1.08%
2002-04-23 0 4.625 4.625 4.650 4.575 4.700 1,724,000 8,014,820 4.6490 3.252 3.252 3.270 3.217 3.305 2,451,850 3.2689 -1.60%
2002-04-22 0 4.700 4.700 4.725 4.625 4.800 4,620,000 21,987,950 4.7593 3.305 3.305 3.322 3.252 3.375 6,570,504 3.3465 0.00%
2002-04-19 0 4.700 4.700 4.725 4.425 4.725 9,110,000 42,251,200 4.6379 3.305 3.305 3.322 3.111 3.322 12,956,123 3.2611 6.21%
2002-04-18 0 4.425 4.400 4.450 4.400 4.475 1,872,000 8,330,000 4.4498 3.111 3.094 3.129 3.094 3.147 2,662,334 3.1288 0.57%
2002-04-17 0 4.400 4.375 4.425 4.250 4.400 2,284,000 9,922,350 4.3443 3.094 3.076 3.111 2.988 3.094 3,248,275 3.0547 1.73%
2002-04-16 0 4.325 4.325 4.350 4.275 4.350 666,000 2,880,200 4.3246 3.041 3.041 3.059 3.006 3.059 947,177 3.0408 0.00%
2002-04-15 0 4.325 4.300 4.325 4.300 4.375 1,030,000 4,445,300 4.3158 3.041 3.024 3.041 3.024 3.076 1,464,853 3.0346 -1.14%
2002-04-12 0 4.375 4.375 4.400 4.200 4.375 2,180,000 9,364,350 4.2956 3.076 3.076 3.094 2.953 3.076 3,100,368 3.0204 2.94%
2002-04-11 0 4.250 4.225 4.250 4.150 4.275 2,752,000 11,605,420 4.2171 2.988 2.971 2.988 2.918 3.006 3,913,858 2.9652 0.59%
2002-04-10 0 4.225 4.200 4.250 4.000 4.275 9,760,000 41,060,300 4.2070 2.971 2.953 2.988 2.813 3.006 13,880,545 2.9581 4.97%
2002-04-09 0 4.025 4.025 4.050 3.875 4.050 8,858,000 35,184,450 3.9721 2.830 2.830 2.848 2.725 2.848 12,597,732 2.7929 0.00%
2002-04-08 0 4.025 4.000 4.025 3.950 4.200 7,038,000 28,560,890 4.0581 2.830 2.813 2.830 2.777 2.953 10,009,352 2.8534 -3.59%
2002-04-04 0 4.175 4.150 4.175 4.150 4.275 3,295,500 13,780,475 4.1816 2.936 2.918 2.936 2.918 3.006 4,686,817 2.9403 -2.91%
2002-04-03 0 4.300 4.275 4.300 4.075 4.325 8,366,000 35,454,150 4.2379 3.024 3.006 3.024 2.865 3.041 11,898,016 2.9798 -1.15%
2002-04-02 0 4.350 4.350 4.375 4.350 4.425 640,000 2,797,200 4.3706 3.059 3.059 3.076 3.059 3.111 910,200 3.0732 -0.57%
2002-03-28 0 4.375 4.350 4.375 4.300 4.550 3,105,000 13,638,790 4.3925 3.076 3.059 3.076 3.024 3.199 4,415,890 3.0886 -3.85%
2002-03-27 0 4.550 4.525 4.550 4.400 4.625 1,848,000 8,325,650 4.5052 3.199 3.182 3.199 3.094 3.252 2,628,201 3.1678 -0.55%
2002-03-26 0 4.575 4.550 4.575 4.550 4.725 2,010,000 9,318,830 4.6362 3.217 3.199 3.217 3.199 3.322 2,858,596 3.2599 -1.08%
2002-03-25 0 4.625 4.600 4.625 4.400 4.625 1,469,000 6,580,186 4.4794 3.252 3.234 3.252 3.094 3.252 2,089,193 3.1496 5.11%
2002-03-22 0 4.400 4.400 4.425 4.300 4.475 2,142,000 9,441,250 4.4077 3.094 3.094 3.111 3.024 3.147 3,046,324 3.0992 2.33%
2002-03-21 0 4.300 4.300 4.375 4.300 4.475 2,610,000 11,391,050 4.3644 3.024 3.024 3.076 3.024 3.147 3,711,908 3.0688 -3.91%
2002-03-20 0 4.475 4.475 4.500 4.450 4.500 542,000 2,423,500 4.4714 3.147 3.147 3.164 3.129 3.164 770,825 3.1440 1.13%
2002-03-19 0 4.425 4.425 4.450 4.425 4.500 1,916,000 8,576,298 4.4761 3.111 3.111 3.129 3.111 3.164 2,724,910 3.1474 -1.12%
2002-03-18 0 4.475 4.475 4.500 4.475 4.525 1,292,000 5,819,450 4.5042 3.147 3.147 3.164 3.147 3.182 1,837,466 3.1671 -0.56%
2002-03-15 0 4.500 4.475 4.525 4.450 4.500 1,138,000 5,102,750 4.4840 3.164 3.147 3.182 3.129 3.164 1,618,449 3.1529 1.12%
2002-03-14 0 4.450 4.450 4.475 4.425 4.575 3,354,000 15,072,400 4.4939 3.129 3.129 3.147 3.111 3.217 4,770,015 3.1598 -2.73%
2002-03-13 0 4.575 4.550 4.575 4.550 4.775 1,788,000 8,237,650 4.6072 3.217 3.199 3.217 3.199 3.358 2,542,870 3.2395 -4.19%
2002-03-12 0 4.775 4.725 4.775 4.725 4.825 954,000 4,562,700 4.7827 3.358 3.322 3.358 3.322 3.393 1,356,766 3.3629 1.60%
2002-03-11 0 4.700 4.700 4.725 4.700 4.750 1,008,000 4,754,200 4.7165 3.305 3.305 3.322 3.305 3.340 1,433,564 3.3163 -1.05%
2002-03-08 0 4.750 4.700 4.750 4.700 4.800 2,122,000 10,045,900 4.7342 3.340 3.305 3.340 3.305 3.375 3,017,881 3.3288 -1.04%
2002-03-07 0 4.800 4.775 4.800 4.775 4.825 2,406,000 11,550,650 4.8008 3.375 3.358 3.375 3.358 3.393 3,421,782 3.3756 1.05%
2002-03-06 0 4.750 4.750 4.775 4.750 4.800 192,000 919,050 4.7867 3.340 3.340 3.358 3.340 3.375 273,060 3.3657 -1.04%
2002-03-05 0 4.800 4.775 4.800 4.775 4.825 788,000 3,787,600 4.8066 3.375 3.358 3.375 3.358 3.393 1,120,683 3.3797 1.05%
2002-03-04 0 4.750 4.750 4.775 4.725 4.775 316,000 1,501,650 4.7521 3.340 3.340 3.358 3.322 3.358 449,411 3.3414 1.06%
2002-03-01 0 4.700 4.675 4.700 4.700 4.800 722,000 3,412,350 4.7262 3.305 3.287 3.305 3.305 3.375 1,026,819 3.3232 -1.05%
2002-02-28 0 4.750 4.700 4.750 4.700 4.775 1,402,000 6,650,550 4.7436 3.340 3.305 3.340 3.305 3.358 1,993,906 3.3354 -1.04%
2002-02-27 0 4.800 4.775 4.800 4.750 4.825 862,000 4,128,700 4.7897 3.375 3.358 3.375 3.340 3.393 1,225,925 3.3678 2.67%
2002-02-26 0 4.675 4.675 4.700 4.675 4.850 918,000 4,361,050 4.7506 3.287 3.287 3.305 3.287 3.410 1,305,568 3.3403 -3.11%
2002-02-25 0 4.825 4.800 4.825 4.800 4.850 1,896,000 9,131,050 4.8160 3.393 3.375 3.393 3.375 3.410 2,696,466 3.3863 -0.52%
2002-02-22 0 4.850 4.825 4.850 4.750 4.925 2,612,000 12,587,050 4.8189 3.410 3.393 3.410 3.340 3.463 3,714,752 3.3884 -0.51%
2002-02-21 0 4.875 4.825 4.875 4.750 4.900 6,630,000 31,984,300 4.8242 3.428 3.393 3.428 3.340 3.445 9,429,099 3.3921 2.63%
2002-02-20 0 4.750 4.725 4.750 4.725 4.750 664,000 3,150,550 4.7448 3.340 3.322 3.340 3.322 3.340 944,332 3.3363 1.06%
2002-02-19 0 4.700 4.700 4.725 4.675 4.750 923,000 4,348,150 4.7109 3.305 3.305 3.322 3.287 3.340 1,312,679 3.3124 -2.08%
2002-02-18 0 4.800 4.775 4.800 4.650 4.825 1,132,000 5,401,150 4.7713 3.375 3.358 3.375 3.270 3.393 1,609,916 3.3549 2.67%
2002-02-15 0 4.675 4.650 4.700 4.650 4.750 316,000 1,485,950 4.7024 3.287 3.270 3.305 3.270 3.340 449,411 3.3064 -1.06%
2002-02-11 0 4.725 4.725 4.750 4.700 4.750 626,000 2,960,098 4.7286 3.322 3.322 3.340 3.305 3.340 890,289 3.3249 0.53%
2002-02-08 0 4.700 4.700 4.725 4.600 4.750 7,810,000 36,829,350 4.7157 3.305 3.305 3.322 3.234 3.340 11,107,280 3.3158 1.62%
2002-02-07 0 4.625 4.625 4.650 4.575 4.725 5,934,000 27,542,150 4.6414 3.252 3.252 3.270 3.217 3.322 8,439,257 3.2636 1.09%
2002-02-06 0 4.575 4.550 4.600 4.400 4.650 1,288,000 5,792,650 4.4974 3.217 3.199 3.234 3.094 3.270 1,831,777 3.1623 3.98%
2002-02-05 0 4.400 4.400 4.425 4.375 4.450 752,000 3,308,900 4.4001 3.094 3.094 3.111 3.076 3.129 1,069,485 3.0939 -1.68%
2002-02-04 0 4.475 4.475 4.500 4.450 4.525 387,000 1,739,475 4.4948 3.147 3.147 3.164 3.129 3.182 550,386 3.1605 0.56%
2002-02-01 0 4.450 4.425 4.475 4.400 4.550 1,078,000 4,801,950 4.4545 3.129 3.111 3.147 3.094 3.199 1,533,118 3.1321 -1.11%
2002-01-31 0 4.500 4.475 4.525 4.475 4.600 2,158,000 9,754,200 4.5200 3.164 3.147 3.182 3.147 3.234 3,069,079 3.1782 -1.10%
2002-01-30 0 4.550 4.550 4.600 4.550 4.625 378,000 1,731,050 4.5795 3.199 3.199 3.234 3.199 3.252 537,587 3.2200 -1.09%
2002-01-29 0 4.600 4.575 4.625 4.575 4.775 5,654,000 26,170,850 4.6287 3.234 3.217 3.252 3.217 3.358 8,041,045 3.2547 -1.60%
2002-01-28 0 4.675 4.675 4.700 4.625 4.800 2,930,000 13,864,420 4.7319 3.287 3.287 3.305 3.252 3.375 4,167,008 3.3272 1.63%
2002-01-25 0 4.600 4.600 4.625 4.600 4.650 7,880,000 36,261,700 4.6017 3.234 3.234 3.252 3.234 3.270 11,206,833 3.2357 -0.54%
2002-01-24 0 4.625 4.600 4.625 4.575 4.625 1,214,000 5,572,450 4.5902 3.252 3.234 3.252 3.217 3.252 1,726,535 3.2275 1.09%
2002-01-23 0 4.575 4.550 4.575 4.475 4.600 3,230,000 14,635,950 4.5313 3.217 3.199 3.217 3.147 3.234 4,593,664 3.1861 1.10%
2002-01-22 0 4.525 4.500 4.550 4.450 4.625 2,542,000 11,533,700 4.5373 3.182 3.164 3.199 3.129 3.252 3,615,199 3.1903 -1.63%
2002-01-21 0 4.600 4.600 4.625 4.600 4.800 2,324,000 10,895,282 4.6882 3.234 3.234 3.252 3.234 3.375 3,305,162 3.2964 -1.08%
2002-01-18 0 4.650 4.650 4.675 4.500 4.725 6,924,000 32,246,700 4.6572 3.270 3.270 3.287 3.164 3.322 9,847,222 3.2747 4.49%
2002-01-17 0 4.450 4.450 4.475 4.275 4.500 4,842,000 21,334,900 4.4062 3.129 3.129 3.147 3.006 3.164 6,886,229 3.0982 2.89%
2002-01-16 0 4.325 4.325 4.350 4.100 4.325 5,180,000 21,904,700 4.2287 3.041 3.041 3.059 2.883 3.041 7,366,928 2.9734 0.00%
2002-01-15 0 4.325 4.300 4.325 4.275 4.450 4,390,000 19,008,300 4.3299 3.041 3.024 3.041 3.006 3.129 6,243,401 3.0445 -3.89%
2002-01-14 0 4.500 4.475 4.500 4.450 4.550 1,520,000 6,853,950 4.5092 3.164 3.147 3.164 3.129 3.199 2,161,724 3.1706 0.00%
2002-01-11 0 4.500 4.500 4.525 4.500 4.650 2,720,000 12,387,300 4.5542 3.164 3.164 3.182 3.164 3.270 3,868,348 3.2022 -1.64%
2002-01-10 0 4.575 4.575 4.600 4.500 4.725 6,736,000 31,125,750 4.6208 3.217 3.217 3.234 3.164 3.322 9,579,851 3.2491 -1.61%
2002-01-09 0 4.650 4.675 4.700 4.650 4.900 4,536,000 21,375,700 4.7125 3.270 3.287 3.305 3.270 3.445 6,451,040 3.3135 -4.62%
2002-01-08 0 4.875 4.825 4.850 4.700 4.900 5,538,000 26,592,350 4.8018 3.428 3.393 3.410 3.305 3.445 7,876,071 3.3763 1.04%
2002-01-07 0 4.825 4.800 4.825 4.775 4.900 3,350,000 16,161,950 4.8245 3.393 3.375 3.393 3.358 3.445 4,764,326 3.3923 -1.53%
2002-01-04 0 4.900 4.900 4.925 4.875 5.050 4,322,000 21,499,150 4.9744 3.445 3.445 3.463 3.428 3.551 6,146,692 3.4977 1.03%
2002-01-03 0 4.850 4.850 4.875 4.675 4.925 2,882,000 13,921,100 4.8304 3.410 3.410 3.428 3.287 3.463 4,098,743 3.3964 2.65%
2002-01-02 0 4.725 4.725 4.750 4.675 4.750 1,356,000 6,389,600 4.7121 3.322 3.322 3.340 3.287 3.340 1,928,485 3.3133 -1.05%
2001-12-31 0 4.775 4.775 4.850 4.675 4.850 1,934,000 9,136,650 4.7242 3.358 3.358 3.410 3.287 3.410 2,750,510 3.3218 1.60%
2001-12-28 0 4.700 4.650 4.700 4.650 4.725 1,564,000 7,325,200 4.6836 3.305 3.270 3.305 3.270 3.322 2,224,300 3.2933 1.62%
2001-12-27 0 4.625 4.625 4.650 4.625 4.750 2,248,000 10,484,100 4.6637 3.252 3.252 3.270 3.252 3.340 3,197,076 3.2793 -3.14%
2001-12-24 0 4.775 4.750 4.775 4.725 4.825 334,000 1,588,750 4.7567 3.358 3.340 3.358 3.322 3.393 475,010 3.3447 0.53%
2001-12-21 0 4.750 4.725 4.750 4.700 4.800 1,206,000 5,724,700 4.7468 3.340 3.322 3.340 3.305 3.375 1,715,157 3.3377 -2.56%
2001-12-20 0 4.875 4.850 4.875 4.625 4.875 3,628,000 17,249,450 4.7545 3.428 3.410 3.428 3.252 3.428 5,159,694 3.3431 3.17%
2001-12-19 0 4.725 4.700 4.725 4.650 4.875 3,090,000 14,615,150 4.7298 3.322 3.305 3.322 3.270 3.428 4,394,558 3.3257 -2.07%
2001-12-18 0 4.825 4.800 4.850 4.750 4.925 2,712,000 13,107,900 4.8333 3.393 3.375 3.410 3.340 3.463 3,856,971 3.3985 -1.03%
2001-12-17 0 4.875 4.850 4.875 4.850 4.950 2,288,000 11,201,350 4.8957 3.428 3.410 3.428 3.410 3.481 3,253,964 3.4424 -0.51%
2001-12-14 0 4.900 4.875 4.900 4.775 4.950 3,998,000 19,481,450 4.8728 3.445 3.428 3.445 3.358 3.481 5,685,903 3.4263 1.55%
2001-12-13 0 4.825 4.825 4.850 4.800 5.100 5,392,000 26,370,300 4.8906 3.393 3.393 3.410 3.375 3.586 7,668,432 3.4388 -4.46%
2001-12-12 0 5.050 5.050 5.100 4.875 5.100 3,818,000 19,083,250 4.9982 3.551 3.551 3.586 3.428 3.586 5,429,910 3.5145 2.02%
2001-12-11 0 4.950 4.950 4.975 4.850 5.150 6,052,000 30,158,450 4.9832 3.481 3.481 3.498 3.410 3.621 8,607,075 3.5039 -2.94%
2001-12-10 0 5.100 5.050 5.100 4.900 5.100 8,094,000 40,735,500 5.0328 3.586 3.551 3.586 3.445 3.586 11,511,181 3.5388 4.08%
2001-12-07 0 4.900 4.875 4.900 4.525 4.925 8,892,000 42,506,700 4.7803 3.445 3.428 3.445 3.182 3.463 12,646,086 3.3613 8.29%
2001-12-06 0 4.525 4.525 4.575 4.475 4.725 4,186,000 19,130,250 4.5701 3.182 3.182 3.217 3.147 3.322 5,953,275 3.2134 -2.69%
2001-12-05 0 4.650 4.625 4.650 4.625 4.800 5,202,000 24,412,250 4.6929 3.270 3.252 3.270 3.252 3.375 7,398,216 3.2997 -1.06%
2001-12-04 0 4.700 4.675 4.725 4.575 4.750 5,794,000 27,120,550 4.6808 3.305 3.287 3.322 3.217 3.340 8,240,151 3.2913 1.62%
2001-12-03 0 4.625 4.600 4.625 4.450 4.750 4,100,000 18,942,900 4.6202 3.252 3.234 3.252 3.129 3.340 5,830,966 3.2487 1.09%
2001-11-30 0 4.575 4.550 4.575 4.300 4.600 7,556,000 34,080,100 4.5103 3.217 3.199 3.217 3.024 3.234 10,746,045 3.1714 6.40%
2001-11-29 0 4.300 4.275 4.300 4.275 4.650 12,830,000 56,325,650 4.3902 3.024 3.006 3.024 3.006 3.270 18,246,658 3.0869 -7.03%
2001-11-28 0 4.625 4.650 4.675 4.400 4.800 9,532,000 44,321,650 4.6498 3.252 3.270 3.287 3.094 3.375 13,556,286 3.2695 6.32%
2001-11-27 0 4.350 4.350 4.375 4.250 4.400 3,802,000 16,508,100 4.3420 3.059 3.059 3.076 2.988 3.094 5,407,155 3.0530 1.16%
2001-11-26 1 4.300 - - - - 0 0 - 3.024 - - - - 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 3.024 3.006 3.024 2.918 3.041 9,548,563 2.9816 3.61%
2001-11-22 0 4.150 4.100 4.150 4.000 4.150 5,824,000 23,886,300 4.1014 2.918 2.883 2.918 2.813 2.918 8,282,817 2.8838 4.40%
2001-11-21 0 3.975 3.950 4.000 3.925 4.000 3,032,000 11,964,406 3.9460 2.795 2.777 2.813 2.760 2.813 4,312,071 2.7746 1.27%
2001-11-20 0 3.925 3.875 3.925 3.900 4.000 2,006,000 7,908,300 3.9423 2.760 2.725 2.760 2.742 2.813 2,852,907 2.7720 -1.88%
2001-11-19 0 4.000 3.975 4.000 3.950 4.100 4,428,000 17,785,200 4.0165 2.813 2.795 2.813 2.777 2.883 6,297,444 2.8242 2.56%
2001-11-16 0 3.900 3.875 3.900 3.800 3.925 4,626,000 17,899,500 3.8693 2.742 2.725 2.742 2.672 2.760 6,579,037 2.7207 3.31%
2001-11-15 0 3.775 3.775 3.800 3.725 4.000 6,383,000 24,317,675 3.8098 2.654 2.654 2.672 2.619 2.813 9,077,819 2.6788 -5.03%
2001-11-14 0 3.975 3.950 4.025 3.900 4.100 5,526,000 22,226,300 4.0221 2.795 2.777 2.830 2.742 2.883 7,859,005 2.8281 3.25%
2001-11-13 0 3.850 3.850 3.875 3.650 3.850 3,338,000 12,743,250 3.8176 2.707 2.707 2.725 2.566 2.707 4,747,260 2.6843 1.32%
2001-11-12 0 3.800 3.775 3.800 3.725 3.800 1,164,000 4,408,150 3.7871 2.672 2.654 2.672 2.619 2.672 1,655,426 2.6628 0.00%
2001-11-09 0 3.800 3.775 3.800 3.600 3.800 2,162,000 8,110,900 3.7516 2.672 2.654 2.672 2.531 2.672 3,074,768 2.6379 5.56%
2001-11-08 0 3.600 3.600 3.625 3.575 3.650 944,000 3,392,000 3.5932 2.531 2.531 2.549 2.514 2.566 1,342,544 2.5265 0.00%
2001-11-07 0 3.600 3.575 3.600 3.550 3.700 2,088,000 7,559,900 3.6206 2.531 2.514 2.531 2.496 2.602 2,969,526 2.5458 -3.36%
2001-11-06 0 3.725 3.700 3.750 3.700 3.775 966,000 3,618,400 3.7458 2.619 2.602 2.637 2.602 2.654 1,373,833 2.6338 -1.32%
2001-11-05 0 3.775 3.750 3.775 3.675 3.800 4,332,000 16,266,644 3.7550 2.654 2.637 2.654 2.584 2.672 6,160,914 2.6403 3.42%
2001-11-02 0 3.650 3.625 3.650 3.625 3.800 3,202,000 11,875,250 3.7087 2.566 2.549 2.566 2.549 2.672 4,553,843 2.6077 -3.95%
2001-11-01 0 3.800 3.775 3.800 3.750 3.825 3,028,000 11,514,700 3.8027 2.672 2.654 2.672 2.637 2.690 4,306,382 2.6739 1.33%
2001-10-31 0 3.750 3.725 3.750 3.725 3.850 1,270,000 4,778,100 3.7623 2.637 2.619 2.637 2.619 2.707 1,806,177 2.6454 -1.32%
2001-10-30 0 3.800 3.775 3.800 3.675 3.825 1,414,000 5,310,476 3.7556 2.672 2.654 2.672 2.584 2.690 2,010,972 2.6408 2.01%
2001-10-29 0 3.725 3.725 3.750 3.625 3.750 1,004,000 3,700,000 3.6853 2.619 2.619 2.637 2.549 2.637 1,427,876 2.5913 1.36%
2001-10-26 0 3.675 3.675 3.700 3.650 3.850 4,354,000 16,122,526 3.7029 2.584 2.584 2.602 2.566 2.707 6,192,202 2.6037 -3.29%
2001-10-24 0 3.800 3.775 3.800 3.550 3.800 5,014,000 18,677,150 3.7250 2.672 2.654 2.672 2.496 2.672 7,130,845 2.6192 7.80%
2001-10-23 0 3.525 3.525 3.575 3.400 3.575 11,516,000 40,034,948 3.4765 2.479 2.479 2.514 2.391 2.514 16,377,905 2.4444 4.44%
2001-10-22 0 3.375 3.350 3.375 3.275 3.450 2,166,000 7,271,300 3.3570 2.373 2.356 2.373 2.303 2.426 3,080,457 2.3605 3.85%
2001-10-19 0 3.250 3.200 3.250 3.225 3.250 1,188,000 3,844,000 3.2357 2.285 2.250 2.285 2.268 2.285 1,689,558 2.2752 1.56%
2001-10-18 0 3.200 3.175 3.200 3.175 3.225 2,562,000 8,204,150 3.2022 2.250 2.232 2.250 2.232 2.268 3,643,643 2.2516 0.00%
2001-10-17 0 3.200 3.200 3.225 3.150 3.250 1,702,000 5,433,000 3.1921 2.250 2.250 2.268 2.215 2.285 2,420,562 2.2445 1.59%
2001-10-16 0 3.150 3.125 3.150 3.125 3.175 1,740,000 5,462,500 3.1394 2.215 2.197 2.215 2.197 2.232 2,474,605 2.2074 -0.79%
2001-10-15 0 3.175 3.175 3.200 3.100 3.175 2,328,000 7,382,350 3.1711 2.232 2.232 2.250 2.180 2.232 3,310,851 2.2297 0.00%
2001-10-12 0 3.175 3.175 3.200 3.125 3.250 3,266,000 10,391,300 3.1817 2.232 2.232 2.250 2.197 2.285 4,644,863 2.2372 -2.31%
2001-10-11 0 3.250 3.225 3.250 3.250 3.350 950,000 3,126,500 3.2911 2.285 2.268 2.285 2.285 2.356 1,351,078 2.3141 -0.76%
2001-10-10 0 3.275 3.250 3.300 3.250 3.300 832,000 2,718,900 3.2679 2.303 2.285 2.320 2.285 2.320 1,183,260 2.2978 0.00%
2001-10-09 0 3.275 3.275 3.300 3.250 3.325 1,804,000 5,903,350 3.2724 2.303 2.303 2.320 2.285 2.338 2,565,625 2.3009 0.00%
2001-10-08 0 3.275 3.250 3.275 3.200 3.275 1,406,000 4,586,500 3.2621 2.303 2.285 2.303 2.250 2.303 1,999,595 2.2937 0.77%
2001-10-05 0 3.250 3.250 3.275 3.125 3.275 5,796,000 18,601,400 3.2094 2.285 2.285 2.303 2.197 2.303 8,242,995 2.2566 2.36%
2001-10-04 0 3.175 3.150 3.175 3.125 3.200 1,000,000 3,182,700 3.1827 2.232 2.215 2.232 2.197 2.250 1,422,187 2.2379 1.60%
2001-10-03 0 3.125 3.175 3.200 3.050 3.250 1,080,000 3,442,150 3.1872 2.197 2.232 2.250 2.145 2.285 1,535,962 2.2410 -2.34%
2001-09-28 0 3.200 3.175 3.200 3.150 3.225 2,411,000 7,685,250 3.1876 2.250 2.232 2.250 2.215 2.268 3,428,893 2.2413 0.00%
2001-09-27 0 3.200 3.150 3.175 3.050 3.200 1,588,000 4,927,500 3.1030 2.250 2.215 2.232 2.145 2.250 2,258,433 2.1818 4.92%
2001-09-26 0 3.050 3.025 3.075 3.025 3.225 2,278,000 7,102,500 3.1179 2.145 2.127 2.162 2.127 2.268 3,239,742 2.1923 -3.94%
2001-09-25 0 3.175 3.100 3.175 2.950 3.200 6,750,000 21,051,200 3.1187 2.232 2.180 2.232 2.074 2.250 9,599,762 2.1929 8.55%
2001-09-24 0 2.925 2.925 2.950 2.825 2.950 1,978,000 5,724,300 2.8940 2.057 2.057 2.074 1.986 2.074 2,813,086 2.0349 5.03%
2001-09-21 0 2.800 2.775 2.800 2.725 2.850 2,514,000 7,095,044 2.8222 1.958 1.941 1.958 1.906 1.993 3,594,635 1.9738 -2.61%
2001-09-20 0 2.875 2.850 2.875 2.675 2.925 4,976,000 13,975,450 2.8086 2.011 1.993 2.011 1.871 2.046 7,114,918 1.9642 4.55%
2001-09-19 0 2.750 2.725 2.775 2.600 2.750 5,066,000 13,613,000 2.6871 1.923 1.906 1.941 1.818 1.923 7,243,604 1.8793 10.00%
2001-09-18 0 2.500 2.500 2.525 2.450 2.725 6,193,000 15,915,250 2.5699 1.748 1.748 1.766 1.713 1.906 8,855,041 1.7973 -3.85%
2001-09-17 0 2.600 2.600 2.625 2.600 2.725 8,168,000 21,593,800 2.6437 1.818 1.818 1.836 1.818 1.906 11,678,989 1.8489 -5.45%
2001-09-14 0 2.750 2.750 2.775 2.750 3.100 3,898,000 11,089,300 2.8449 1.923 1.923 1.941 1.923 2.168 5,573,543 1.9896 -7.56%
2001-09-13 0 2.975 2.950 3.000 2.600 3.100 8,046,000 23,441,950 2.9135 2.081 2.063 2.098 1.818 2.168 11,504,548 2.0376 14.42%
2001-09-12 0 2.600 2.575 2.625 2.475 3.000 20,128,000 54,787,550 2.7220 1.818 1.801 1.836 1.731 2.098 28,779,957 1.9037 -21.21%
2001-09-11 0 3.300 3.275 3.300 3.225 3.300 278,000 909,350 3.2710 2.308 2.290 2.308 2.255 2.308 397,497 2.2877 2.33%
2001-09-10 0 3.225 3.225 3.250 3.150 3.275 1,432,000 4,597,500 3.2105 2.255 2.255 2.273 2.203 2.290 2,047,541 2.2454 -2.27%
2001-09-07 0 3.300 3.275 3.300 3.275 3.375 2,030,000 6,760,770 3.3304 2.308 2.290 2.308 2.290 2.360 2,902,589 2.3292 -0.75%
2001-09-06 0 3.325 3.325 3.375 3.200 3.400 4,166,000 13,966,400 3.3525 2.325 2.325 2.360 2.238 2.378 5,956,742 2.3446 3.91%
2001-09-05 0 3.200 3.200 3.225 3.175 3.225 3,720,000 11,913,600 3.2026 2.238 2.238 2.255 2.221 2.255 5,319,030 2.2398 0.00%
2001-09-04 0 3.200 3.175 3.225 3.150 3.250 3,980,000 12,709,800 3.1934 2.238 2.221 2.255 2.203 2.273 5,690,790 2.2334 -1.54%
2001-09-03 0 3.250 3.200 3.250 3.025 3.250 5,162,000 16,475,760 3.1917 2.273 2.238 2.273 2.116 2.273 7,380,869 2.2322 0.78%
2001-08-31 0 3.225 3.200 3.225 3.175 3.325 3,136,000 10,198,350 3.2520 2.255 2.238 2.255 2.221 2.325 4,484,000 2.2744 -1.53%
2001-08-30 0 3.275 3.250 3.275 3.225 3.350 2,610,000 8,544,520 3.2738 2.290 2.273 2.290 2.255 2.343 3,731,900 2.2896 -0.76%
2001-08-29 0 3.300 3.275 3.300 3.250 3.375 1,592,000 5,276,850 3.3146 2.308 2.290 2.308 2.273 2.360 2,276,316 2.3182 -2.22%
2001-08-28 0 3.375 3.350 3.375 3.325 3.400 910,000 3,064,050 3.3671 2.360 2.343 2.360 2.325 2.378 1,301,161 2.3549 -0.74%
2001-08-27 0 3.400 3.400 3.425 3.225 3.425 3,732,000 12,556,550 3.3646 2.378 2.378 2.395 2.255 2.395 5,336,188 2.3531 6.25%
2001-08-24 0 3.200 3.200 3.225 3.125 3.250 3,128,000 10,002,550 3.1977 2.238 2.238 2.255 2.186 2.273 4,472,561 2.2364 2.40%
2001-08-23 0 3.125 3.100 3.150 3.125 3.250 4,396,000 14,007,492 3.1864 2.186 2.168 2.203 2.186 2.273 6,285,607 2.2285 -3.10%
2001-08-22 0 3.225 3.200 3.250 3.200 3.375 3,572,000 11,773,600 3.2961 2.255 2.238 2.273 2.238 2.360 5,107,413 2.3052 0.00%
2001-08-21 0 3.225 3.225 3.275 3.200 3.350 8,124,000 26,412,550 3.2512 2.255 2.255 2.290 2.238 2.343 11,616,076 2.2738 -1.53%
2001-08-20 0 3.275 3.275 3.300 2.925 3.300 13,978,000 44,280,900 3.1679 2.290 2.290 2.308 2.046 2.308 19,986,399 2.2156 8.26%
2001-08-17 0 3.025 3.000 3.025 2.875 3.050 6,458,000 19,237,050 2.9788 2.116 2.098 2.116 2.011 2.133 9,233,951 2.0833 7.08%
2001-08-16 0 2.825 2.825 2.850 2.825 2.925 2,074,000 5,979,550 2.8831 1.976 1.976 1.993 1.976 2.046 2,965,502 2.0164 -2.59%
2001-08-15 0 2.900 2.900 2.925 2.800 2.925 3,080,000 8,844,000 2.8714 2.028 2.028 2.046 1.958 2.046 4,403,928 2.0082 2.65%
2001-08-14 0 2.825 2.800 2.825 2.700 2.875 2,318,000 6,497,150 2.8029 1.976 1.958 1.976 1.888 2.011 3,314,385 1.9603 7.62%
2001-08-13 0 2.625 2.625 2.650 2.625 2.675 828,000 2,193,650 2.6493 1.836 1.836 1.853 1.836 1.871 1,183,913 1.8529 0.96%
2001-08-10 0 2.600 2.575 2.625 2.575 2.675 1,026,000 2,693,550 2.6253 1.818 1.801 1.836 1.801 1.871 1,467,023 1.8361 0.00%
2001-08-09 0 2.600 2.575 2.625 2.475 2.625 2,370,000 5,995,800 2.5299 1.818 1.801 1.836 1.731 1.836 3,388,737 1.7693 -0.95%
2001-08-08 0 2.625 2.575 2.625 2.550 2.650 1,784,000 4,673,550 2.6197 1.836 1.801 1.836 1.783 1.853 2,550,847 1.8322 2.94%
2001-08-07 0 2.550 2.550 2.575 2.425 2.625 5,246,000 13,243,250 2.5244 1.783 1.783 1.801 1.696 1.836 7,500,976 1.7655 -1.92%
2001-08-06 0 2.600 2.550 2.600 2.550 2.800 6,896,000 18,347,650 2.6606 1.818 1.783 1.818 1.783 1.958 9,860,224 1.8608 -7.14%
2001-08-03 0 2.800 2.775 2.800 2.775 2.825 5,180,000 14,484,000 2.7961 1.958 1.941 1.958 1.941 1.976 7,406,607 1.9556 -0.88%
2001-08-02 0 2.825 2.800 2.825 2.800 2.900 1,152,000 3,279,150 2.8465 1.976 1.958 1.976 1.958 2.028 1,647,184 1.9908 -2.59%
2001-08-01 0 2.900 2.875 2.900 2.850 2.925 4,146,000 11,921,500 2.8754 2.028 2.011 2.028 1.993 2.046 5,928,145 2.0110 0.00%
2001-07-31 0 2.900 2.900 2.925 2.825 2.925 93,974,000 259,992,700 2.7666 2.028 2.028 2.046 1.976 2.046 134,368,426 1.9349 0.87%
2001-07-30 0 2.875 2.875 2.900 2.800 2.900 7,440,000 21,307,700 2.8639 2.011 2.011 2.028 1.958 2.028 10,638,060 2.0030 3.60%
2001-07-27 0 2.775 2.775 2.800 2.775 2.825 1,862,000 5,212,150 2.7992 1.941 1.941 1.958 1.941 1.976 2,662,375 1.9577 0.91%
2001-07-26 0 2.750 2.750 2.775 2.750 2.825 2,114,000 5,918,050 2.7995 1.923 1.923 1.941 1.923 1.976 3,022,696 1.9579 -0.90%
2001-07-24 0 2.775 2.775 2.800 2.775 2.900 4,626,000 13,083,350 2.8282 1.941 1.941 1.958 1.941 2.028 6,614,471 1.9780 0.00%
2001-07-23 0 2.775 2.775 2.825 2.775 2.875 454,000 1,278,400 2.8159 1.941 1.941 1.976 1.941 2.011 649,150 1.9693 -3.48%
2001-07-20 0 2.875 2.875 2.900 2.775 2.925 2,782,000 8,020,650 2.8831 2.011 2.011 2.028 1.941 2.046 3,977,834 2.0163 0.88%
2001-07-19 0 2.850 2.800 2.850 2.675 2.850 8,208,000 22,625,750 2.7565 1.993 1.958 1.993 1.871 1.993 11,736,183 1.9279 0.00%
2001-07-18 0 2.850 2.850 2.875 2.725 2.950 6,328,000 18,095,750 2.8596 1.993 1.993 2.011 1.906 2.063 9,048,071 2.0000 -4.20%
2001-07-17 0 2.975 2.950 3.000 2.925 3.000 2,730,000 8,145,900 2.9838 2.081 2.063 2.098 2.046 2.098 3,903,482 2.0868 -1.65%
2001-07-16 0 3.025 3.000 3.050 2.950 3.100 9,196,000 27,900,750 3.0340 2.116 2.098 2.133 2.063 2.168 13,148,871 2.1219 1.68%
2001-07-13 0 2.975 2.950 2.975 2.875 3.050 4,846,000 14,331,100 2.9573 2.081 2.063 2.081 2.011 2.133 6,929,038 2.0683 -0.83%
2001-07-12 0 3.000 3.000 3.025 2.850 3.025 11,862,000 35,233,000 2.9702 2.098 2.098 2.116 1.993 2.116 16,960,843 2.0773 6.19%
2001-07-11 0 2.825 2.800 2.825 2.725 2.850 6,040,000 16,939,250 2.8045 1.976 1.958 1.976 1.906 1.993 8,636,275 1.9614 1.80%
2001-07-10 0 2.775 2.750 2.775 2.725 2.850 1,854,000 5,135,350 2.7699 1.941 1.923 1.941 1.906 1.993 2,650,936 1.9372 1.83%
2001-07-09 0 2.725 2.700 2.775 2.650 2.800 8,248,000 22,569,950 2.7364 1.906 1.888 1.941 1.853 1.958 11,793,377 1.9138 -1.80%
2001-07-05 0 2.775 2.775 2.800 2.750 2.975 7,734,000 21,996,400 2.8441 1.941 1.941 1.958 1.923 2.081 11,058,435 1.9891 -5.93%
2001-07-04 0 2.950 2.925 2.950 2.750 3.025 15,532,000 45,410,150 2.9237 2.063 2.046 2.063 1.923 2.116 22,208,381 2.0447 10.28%
2001-07-03 0 2.675 2.650 2.675 2.575 2.725 3,260,000 8,635,100 2.6488 1.871 1.853 1.871 1.801 1.906 4,661,301 1.8525 0.94%
2001-06-29 0 2.650 2.650 2.675 2.650 2.800 4,746,000 12,839,900 2.7054 1.853 1.853 1.871 1.853 1.958 6,786,053 1.8921 -3.64%
2001-06-28 0 2.750 2.750 2.800 2.750 2.950 3,228,000 9,248,050 2.8649 1.923 1.923 1.958 1.923 2.063 4,615,546 2.0037 -3.51%
2001-06-27 0 2.850 2.825 2.875 2.800 2.950 1,288,000 3,682,800 2.8593 1.993 1.976 2.011 1.958 2.063 1,841,643 1.9997 -1.72%
2001-06-26 0 2.900 2.850 2.900 2.825 3.000 4,090,000 12,007,650 2.9359 2.028 1.993 2.028 1.976 2.098 5,848,074 2.0533 -1.69%
2001-06-22 0 2.950 2.925 2.950 2.825 3.000 10,297,000 29,843,050 2.8982 2.063 2.046 2.063 1.976 2.098 14,723,133 2.0269 0.85%
2001-06-21 0 2.925 2.925 2.950 2.575 2.950 12,046,000 34,078,700 2.8290 2.046 2.046 2.063 1.801 2.063 17,223,935 1.9786 13.59%
2001-06-20 0 2.575 2.550 2.600 2.400 2.600 7,182,000 18,277,100 2.5448 1.801 1.783 1.818 1.679 1.818 10,269,160 1.7798 6.19%
2001-06-19 0 2.425 2.400 2.450 2.300 2.450 4,010,000 9,630,252 2.4016 1.696 1.679 1.713 1.609 1.713 5,733,686 1.6796 -2.02%
2001-06-18 0 2.475 2.475 2.500 2.375 2.550 6,730,000 16,577,300 2.4632 1.731 1.731 1.748 1.661 1.783 9,622,869 1.7227 0.00%
2001-06-15 0 2.475 2.450 2.575 2.200 2.600 11,518,000 27,680,650 2.4033 1.731 1.713 1.801 1.539 1.818 16,468,976 1.6808 0.00%
2001-06-14 0 2.475 2.475 2.500 2.475 2.625 2,072,000 5,190,700 2.5052 1.731 1.731 1.748 1.731 1.836 2,962,643 1.7521 -5.71%
2001-06-13 0 2.625 2.600 2.650 2.425 2.700 6,810,000 17,845,600 2.6205 1.836 1.818 1.853 1.696 1.888 9,737,257 1.8327 0.96%
2001-06-12 0 2.600 2.600 2.625 2.525 2.725 7,402,000 19,463,400 2.6295 1.818 1.818 1.836 1.766 1.906 10,583,726 1.8390 -3.70%
2001-06-11 0 2.700 2.675 2.700 2.675 2.825 5,621,000 15,556,800 2.7676 1.888 1.871 1.888 1.871 1.976 8,037,169 1.9356 -2.70%
2001-06-08 0 2.775 2.750 2.775 2.725 2.900 20,642,000 57,481,780 2.7847 1.941 1.923 1.941 1.906 2.028 29,514,898 1.9476 0.91%
2001-06-07 0 2.750 2.750 2.775 2.550 2.775 13,158,000 35,129,150 2.6698 1.923 1.923 1.941 1.783 1.941 18,813,925 1.8672 7.84%
2001-06-06 0 2.550 2.525 2.575 2.450 2.725 22,324,000 57,946,350 2.5957 1.783 1.766 1.801 1.713 1.906 31,919,901 1.8154 0.00%
2001-06-05 0 2.550 2.525 2.550 2.350 2.575 17,708,000 43,394,700 2.4506 1.783 1.766 1.783 1.644 1.801 25,319,728 1.7139 7.37%
2001-06-04 0 2.375 2.350 2.375 2.325 2.525 6,528,000 15,990,900 2.4496 1.661 1.644 1.661 1.626 1.766 9,334,040 1.7132 -3.06%
2001-06-01 0 2.450 2.425 2.450 2.250 2.575 27,240,000 66,079,700 2.4258 1.713 1.696 1.713 1.574 1.801 38,949,028 1.6966 8.89%
2001-05-31 0 2.250 2.225 2.250 2.050 2.250 6,646,000 14,739,000 2.2177 1.574 1.556 1.574 1.434 1.574 9,502,762 1.5510 8.43%
2001-05-30 0 2.075 2.050 2.075 2.050 2.250 6,130,000 12,911,900 2.1063 1.451 1.434 1.451 1.434 1.574 8,764,961 1.4731 -6.74%
2001-05-29 0 2.225 2.200 2.275 2.175 2.350 7,256,000 16,274,950 2.2430 1.556 1.539 1.591 1.521 1.644 10,374,969 1.5687 -1.11%
2001-05-28 0 2.250 2.250 2.275 2.150 2.300 4,160,000 9,229,250 2.2186 1.574 1.574 1.591 1.504 1.609 5,948,163 1.5516 -0.44%
2001-05-25 0 2.300 2.275 2.300 2.200 2.300 4,992,000 11,291,950 2.2620 1.581 1.563 1.581 1.512 1.581 7,264,128 1.5545 4.55%
2001-05-24 0 2.200 2.175 2.200 2.125 2.200 3,886,000 8,442,500 2.1725 1.512 1.495 1.512 1.460 1.512 5,654,728 1.4930 0.00%
2001-05-23 0 2.200 2.175 2.200 2.125 2.250 23,781,000 52,100,600 2.1908 1.512 1.495 1.512 1.460 1.546 34,605,014 1.5056 6.02%
2001-05-22 0 2.075 2.075 2.100 1.960 2.100 10,356,000 20,989,740 2.0268 1.426 1.426 1.443 1.347 1.443 15,069,573 1.3929 6.41%
2001-05-21 0 1.950 1.940 1.950 1.930 2.025 8,326,000 16,437,220 1.9742 1.340 1.333 1.340 1.326 1.392 12,115,611 1.3567 -3.70%
2001-05-18 0 2.025 2.025 2.050 1.970 2.125 36,474,000 74,234,080 2.0353 1.392 1.392 1.409 1.354 1.460 53,075,282 1.3987 3.85%
2001-05-17 0 1.950 1.950 1.960 1.890 1.960 9,052,000 17,427,320 1.9252 1.340 1.340 1.347 1.299 1.347 13,172,053 1.3231 1.56%
2001-05-16 0 1.920 1.910 1.920 1.900 2.000 9,614,000 18,810,060 1.9565 1.319 1.313 1.319 1.306 1.374 13,989,849 1.3446 0.00%
2001-05-15 0 1.920 1.910 1.930 1.880 1.950 4,632,000 8,891,580 1.9196 1.319 1.313 1.326 1.292 1.340 6,740,273 1.3192 -1.03%
2001-05-14 0 1.940 1.920 1.940 1.810 1.970 10,726,000 20,349,520 1.8972 1.333 1.319 1.333 1.244 1.354 15,607,980 1.3038 5.43%
2001-05-11 0 1.840 1.840 1.850 1.830 1.940 5,614,000 10,465,960 1.8643 1.264 1.264 1.271 1.258 1.333 8,169,234 1.2811 -4.17%
2001-05-10 0 1.920 1.910 1.920 1.880 2.000 6,598,000 12,662,400 1.9191 1.319 1.313 1.319 1.292 1.374 9,601,105 1.3188 -2.54%
2001-05-09 0 1.970 1.980 1.990 1.950 2.050 7,568,000 15,040,960 1.9874 1.354 1.361 1.368 1.340 1.409 11,012,604 1.3658 -0.51%
2001-05-08 0 1.980 1.970 1.980 1.950 1.990 4,182,000 8,234,900 1.9691 1.361 1.354 1.361 1.340 1.368 6,085,453 1.3532 -1.00%
2001-05-07 0 2.000 1.990 2.000 1.960 2.075 18,593,000 37,447,050 2.0140 1.374 1.368 1.374 1.347 1.426 27,055,676 1.3841 2.04%
2001-05-04 0 1.960 1.950 1.960 1.770 2.000 34,106,000 65,661,520 1.9252 1.347 1.340 1.347 1.216 1.374 49,629,477 1.3230 9.50%
2001-05-03 0 1.790 1.790 1.800 1.720 1.800 4,360,000 7,737,672 1.7747 1.230 1.230 1.237 1.182 1.237 6,344,471 1.2196 1.70%
2001-05-02 0 1.760 1.760 1.770 1.710 1.810 8,476,000 14,775,820 1.7433 1.209 1.209 1.216 1.175 1.244 12,333,884 1.1980 -2.22%
2001-04-27 0 1.800 1.800 1.810 1.790 1.820 5,242,000 9,454,400 1.8036 1.237 1.237 1.244 1.230 1.251 7,627,917 1.2394 0.00%
2001-04-26 0 1.800 1.790 1.800 1.770 1.820 6,886,000 12,324,000 1.7897 1.237 1.230 1.237 1.216 1.251 10,020,189 1.2299 0.00%
2001-04-25 0 1.800 1.790 1.800 1.760 1.830 19,588,000 35,172,020 1.7956 1.237 1.230 1.237 1.209 1.258 28,503,554 1.2340 0.56%
2001-04-24 0 1.790 1.790 1.800 1.720 1.850 39,804,000 71,775,000 1.8032 1.230 1.230 1.237 1.182 1.271 57,920,944 1.2392 2.29%
2001-04-23 0 1.750 1.740 1.750 1.610 1.780 26,584,000 45,700,620 1.7191 1.203 1.196 1.203 1.106 1.223 38,683,810 1.1814 6.06%
2001-04-20 0 1.650 1.630 1.650 1.520 1.660 13,894,000 22,295,140 1.6047 1.134 1.120 1.134 1.045 1.141 20,217,908 1.1027 6.45%
2001-04-19 0 1.550 1.540 1.560 1.540 1.680 17,394,000 27,826,760 1.5998 1.065 1.058 1.072 1.058 1.155 25,310,946 1.0994 -2.52%
2001-04-18 0 1.590 1.590 1.600 1.390 1.620 29,088,000 44,334,880 1.5242 1.093 1.093 1.100 0.955 1.113 42,327,515 1.0474 16.06%
2001-04-17 0 1.370 1.360 1.390 1.370 1.420 2,586,000 3,592,740 1.3893 0.941 0.935 0.955 0.941 0.976 3,763,028 0.9547 -1.44%
2001-04-12 0 1.390 1.380 1.390 1.360 1.420 3,738,000 5,214,820 1.3951 0.955 0.948 0.955 0.935 0.976 5,439,365 0.9587 -2.11%
2001-04-11 0 1.420 1.410 1.420 1.310 1.450 14,776,000 20,640,740 1.3969 0.976 0.969 0.976 0.900 0.996 21,501,353 0.9600 6.77%
2001-04-10 0 1.330 1.320 1.330 1.300 1.350 3,266,000 4,319,780 1.3227 0.914 0.907 0.914 0.893 0.928 4,752,532 0.9089 -0.75%
2001-04-09 0 1.340 1.340 1.350 1.320 1.360 1,980,000 2,655,720 1.3413 0.921 0.921 0.928 0.907 0.935 2,881,205 0.9217 1.52%
2001-04-06 0 1.320 1.320 1.330 1.310 1.370 2,532,000 3,361,440 1.3276 0.907 0.907 0.914 0.900 0.941 3,684,450 0.9123 1.54%
2001-04-04 0 1.300 1.300 1.320 1.300 1.370 4,696,000 6,293,600 1.3402 0.893 0.893 0.907 0.893 0.941 6,833,403 0.9210 -5.11%
2001-04-03 0 1.370 1.370 1.380 1.330 1.420 10,950,000 15,073,340 1.3766 0.941 0.941 0.948 0.914 0.976 15,933,935 0.9460 3.01%
2001-04-02 0 1.330 1.320 1.330 1.300 1.340 1,034,000 1,366,080 1.3212 0.914 0.907 0.914 0.893 0.921 1,504,629 0.9079 3.10%
2001-03-30 0 1.290 1.290 1.300 1.280 1.310 424,000 547,860 1.2921 0.887 0.887 0.893 0.880 0.900 616,985 0.8880 0.78%
2001-03-29 0 1.280 1.270 1.280 1.260 1.290 280,000 356,480 1.2731 0.880 0.873 0.880 0.866 0.887 407,443 0.8749 0.00%
2001-03-28 0 1.280 1.270 1.280 1.270 1.300 838,000 1,077,320 1.2856 0.880 0.873 0.880 0.873 0.893 1,219,419 0.8835 -1.54%
2001-03-27 0 1.300 1.300 1.310 1.300 1.350 1,326,000 1,746,800 1.3173 0.893 0.893 0.900 0.893 0.928 1,929,534 0.9053 -0.76%
2001-03-26 0 1.310 1.310 1.320 1.290 1.340 1,768,000 2,336,700 1.3217 0.900 0.900 0.907 0.887 0.921 2,572,712 0.9083 2.34%
2001-03-23 0 1.280 1.270 1.290 1.270 1.300 592,000 759,460 1.2829 0.880 0.873 0.887 0.873 0.893 861,451 0.8816 0.79%
2001-03-22 0 1.270 1.270 1.280 1.270 1.300 1,244,000 1,600,000 1.2862 0.873 0.873 0.880 0.873 0.893 1,810,211 0.8839 -3.79%
2001-03-21 0 1.320 1.320 1.330 1.310 1.350 816,000 1,082,540 1.3266 0.907 0.907 0.914 0.900 0.928 1,187,406 0.9117 0.76%
2001-03-20 0 1.310 1.310 1.320 1.300 1.340 712,000 940,600 1.3211 0.900 0.900 0.907 0.893 0.921 1,036,070 0.9079 -2.24%
2001-03-19 0 1.340 1.340 1.350 1.330 1.380 3,395,000 4,581,440 1.3495 0.921 0.921 0.928 0.914 0.948 4,940,247 0.9274 0.75%
2001-03-16 0 1.330 1.310 1.330 1.210 1.330 3,442,000 4,415,780 1.2829 0.914 0.900 0.914 0.832 0.914 5,008,640 0.8816 8.13%
2001-03-15 0 1.230 1.230 1.240 1.190 1.230 2,264,000 2,759,220 1.2187 0.845 0.845 0.852 0.818 0.845 3,294,468 0.8375 -1.60%
2001-03-14 0 1.250 1.250 1.260 1.220 1.300 1,488,000 1,862,160 1.2515 0.859 0.859 0.866 0.838 0.893 2,165,269 0.8600 -3.10%
2001-03-13 0 1.290 1.270 1.300 1.250 1.300 3,156,000 4,063,620 1.2876 0.887 0.873 0.893 0.859 0.893 4,592,466 0.8848 -3.01%
2001-03-12 0 1.330 1.320 1.340 1.270 1.340 2,870,000 3,764,540 1.3117 0.914 0.907 0.921 0.873 0.921 4,176,292 0.9014 0.76%
2001-03-09 0 1.320 1.310 1.320 1.280 1.430 9,708,000 13,141,280 1.3537 0.907 0.900 0.907 0.880 0.983 14,126,634 0.9302 3.94%
2001-03-08 0 1.270 1.260 1.270 1.260 1.270 1,258,000 1,594,780 1.2677 0.873 0.866 0.873 0.866 0.873 1,830,584 0.8712 0.00%
2001-03-07 0 1.270 1.260 1.270 1.240 1.280 2,450,000 3,096,700 1.2640 0.873 0.866 0.873 0.852 0.880 3,565,127 0.8686 1.60%
2001-03-06 0 1.250 1.250 1.260 1.230 1.280 2,712,000 3,409,400 1.2572 0.859 0.859 0.866 0.845 0.880 3,946,377 0.8639 1.63%
2001-03-05 0 1.230 1.220 1.240 1.160 1.230 1,264,000 1,496,140 1.1837 0.845 0.838 0.852 0.797 0.845 1,839,314 0.8134 3.36%
2001-03-02 0 1.190 1.180 1.200 1.180 1.220 2,748,000 3,289,660 1.1971 0.818 0.811 0.825 0.811 0.838 3,998,763 0.8227 -2.46%
2001-03-01 0 1.220 1.220 1.230 1.210 1.330 1,624,000 2,055,700 1.2658 0.838 0.838 0.845 0.832 0.914 2,363,170 0.8699 -7.58%
2001-02-28 0 1.320 1.290 1.330 1.290 1.320 1,392,000 1,816,180 1.3047 0.907 0.887 0.914 0.887 0.907 2,025,574 0.8966 -0.75%
2001-02-27 0 1.330 1.330 1.350 1.320 1.370 1,236,000 1,656,500 1.3402 0.914 0.914 0.928 0.907 0.941 1,798,570 0.9210 -2.92%
2001-02-26 0 1.370 1.370 1.380 1.370 1.390 1,874,000 2,575,240 1.3742 0.941 0.941 0.948 0.941 0.955 2,726,958 0.9444 0.74%
2001-02-23 0 1.360 1.370 1.380 1.350 1.380 824,000 1,124,000 1.3641 0.935 0.941 0.948 0.928 0.948 1,199,047 0.9374 0.74%
2001-02-22 0 1.350 1.340 1.350 1.350 1.400 2,466,000 3,388,380 1.3740 0.928 0.921 0.928 0.928 0.962 3,588,409 0.9443 -3.57%
2001-02-21 0 1.400 1.390 1.400 1.370 1.410 4,096,000 5,697,320 1.3909 0.962 0.955 0.962 0.941 0.969 5,960,310 0.9559 -1.41%
2001-02-20 0 1.420 1.400 1.420 1.330 1.430 8,034,000 11,194,760 1.3934 0.976 0.962 0.976 0.914 0.983 11,690,706 0.9576 6.77%
2001-02-19 0 1.330 1.320 1.340 1.310 1.340 1,834,000 2,427,800 1.3238 0.914 0.907 0.921 0.900 0.921 2,668,752 0.9097 -0.75%
2001-02-16 0 1.340 1.320 1.340 1.300 1.360 2,894,000 3,821,960 1.3206 0.921 0.907 0.921 0.893 0.935 4,211,215 0.9076 -1.47%
2001-02-15 0 1.360 1.360 1.370 1.330 1.400 3,706,000 5,007,320 1.3511 0.935 0.935 0.941 0.914 0.962 5,392,800 0.9285 -2.16%
2001-02-14 0 1.390 1.380 1.390 1.300 1.410 10,386,000 14,366,880 1.3833 0.955 0.948 0.955 0.893 0.969 15,113,228 0.9506 6.92%
2001-02-13 0 1.300 1.290 1.310 1.300 1.340 1,850,000 2,439,480 1.3186 0.893 0.887 0.900 0.893 0.921 2,692,035 0.9062 -2.26%
2001-02-12 0 1.330 1.310 1.330 1.280 1.340 2,730,000 3,595,540 1.3170 0.914 0.900 0.914 0.880 0.921 3,972,570 0.9051 2.31%
2001-02-09 0 1.300 1.300 1.310 1.260 1.320 1,816,000 2,342,400 1.2899 0.893 0.893 0.900 0.866 0.907 2,642,559 0.8864 1.56%
2001-02-08 0 1.280 1.280 1.290 1.260 1.280 1,486,000 1,891,240 1.2727 0.880 0.880 0.887 0.866 0.880 2,162,359 0.8746 -0.78%
2001-02-07 0 1.290 1.280 1.300 1.270 1.330 5,412,000 7,054,720 1.3035 0.887 0.880 0.893 0.873 0.914 7,875,293 0.8958 -1.53%
2001-02-06 0 1.310 1.310 1.320 1.260 1.320 4,512,000 5,857,700 1.2982 0.900 0.900 0.907 0.866 0.907 6,565,654 0.8922 4.80%
2001-02-05 0 1.250 1.260 1.270 1.220 1.260 1,630,000 2,005,960 1.2307 0.859 0.866 0.873 0.838 0.866 2,371,901 0.8457 5.04%
2001-02-02 0 1.190 1.190 1.200 1.180 1.210 400,000 480,220 1.2006 0.818 0.818 0.825 0.811 0.832 582,062 0.8250 -0.83%
2001-02-01 0 1.200 1.190 1.220 1.180 1.220 320,000 383,400 1.1981 0.825 0.818 0.838 0.811 0.838 465,649 0.8234 1.69%
2001-01-31 0 1.180 1.180 1.190 1.160 1.180 394,000 458,260 1.1631 0.811 0.811 0.818 0.797 0.811 573,331 0.7993 1.72%
2001-01-30 0 1.160 1.150 1.160 1.160 1.190 440,000 514,100 1.1684 0.797 0.790 0.797 0.797 0.818 640,268 0.8029 -2.52%
2001-01-29 0 1.190 1.180 1.200 1.190 1.220 364,000 436,800 1.2000 0.818 0.811 0.825 0.818 0.838 529,676 0.8247 -2.46%
2001-01-23 0 1.220 1.210 1.220 1.190 1.230 382,000 461,580 1.2083 0.838 0.832 0.838 0.818 0.845 555,869 0.8304 2.52%
2001-01-22 0 1.190 1.180 1.190 1.180 1.190 304,000 360,880 1.1871 0.818 0.811 0.818 0.811 0.818 442,367 0.8158 0.00%
2001-01-19 0 1.190 1.190 1.210 1.180 1.210 860,000 1,035,440 1.2040 0.818 0.818 0.832 0.811 0.832 1,251,432 0.8274 -0.83%
2001-01-18 0 1.200 1.190 1.200 1.150 1.200 152,000 176,800 1.1632 0.825 0.818 0.825 0.790 0.825 221,183 0.7993 0.84%
2001-01-17 0 1.190 1.150 1.190 1.140 1.190 290,000 336,600 1.1607 0.818 0.790 0.818 0.783 0.818 421,995 0.7976 0.00%
2001-01-16 0 1.190 1.190 1.200 1.190 1.210 560,000 672,340 1.2006 0.818 0.818 0.825 0.818 0.832 814,886 0.8251 -1.65%
2001-01-15 0 1.210 1.200 1.210 1.200 1.230 554,000 668,480 1.2066 0.832 0.825 0.832 0.825 0.845 806,155 0.8292 -1.63%
2001-01-12 0 1.230 1.230 1.240 1.200 1.230 450,000 549,020 1.2200 0.845 0.845 0.852 0.825 0.845 654,819 0.8384 2.50%
2001-01-11 0 1.200 1.190 1.210 1.190 1.250 1,994,000 2,430,560 1.2189 0.825 0.818 0.832 0.818 0.859 2,901,577 0.8377 -4.00%
2001-01-10 0 1.250 1.240 1.250 1.240 1.280 2,130,000 2,680,300 1.2584 0.859 0.852 0.859 0.852 0.880 3,099,478 0.8648 -1.57%
2001-01-09 0 1.270 1.270 1.280 1.220 1.310 6,420,000 8,218,700 1.2802 0.873 0.873 0.880 0.838 0.900 9,342,088 0.8797 6.72%
2001-01-08 0 1.190 1.180 1.190 1.140 1.200 748,000 877,380 1.1730 0.818 0.811 0.818 0.783 0.825 1,088,455 0.8061 2.59%
2001-01-05 0 1.160 1.160 1.170 1.140 1.190 1,920,000 2,239,740 1.1665 0.797 0.797 0.804 0.783 0.818 2,793,895 0.8017 1.75%
2001-01-04 0 1.140 1.140 1.150 1.120 1.200 700,000 796,560 1.1379 0.783 0.783 0.790 0.770 0.825 1,018,608 0.7820 2.70%
2001-01-03 0 1.110 1.110 1.120 1.100 1.120 378,000 422,600 1.1180 0.763 0.763 0.770 0.756 0.770 550,048 0.7683 -0.89%
2001-01-02 0 1.120 1.120 1.150 1.120 1.140 466,000 530,060 1.1375 0.770 0.770 0.790 0.770 0.783 678,102 0.7817 -1.75%
2000-12-29 0 1.140 1.140 1.150 1.120 1.150 324,000 368,440 1.1372 0.783 0.783 0.790 0.770 0.790 471,470 0.7815 1.79%
2000-12-28 0 1.120 1.120 1.130 1.080 1.130 616,000 676,700 1.0985 0.770 0.770 0.777 0.742 0.777 896,375 0.7549 1.82%
2000-12-27 0 1.100 1.080 1.100 1.070 1.120 958,000 1,058,820 1.1052 0.756 0.742 0.756 0.735 0.770 1,394,037 0.7595 -1.79%
2000-12-22 0 1.120 1.110 1.140 1.120 1.180 384,000 439,320 1.1441 0.770 0.763 0.783 0.770 0.811 558,779 0.7862 -3.45%
2000-12-21 0 1.160 1.150 1.160 1.100 1.160 756,000 860,740 1.1385 0.797 0.790 0.797 0.756 0.797 1,100,096 0.7824 3.57%
2000-12-20 0 1.120 1.120 1.140 1.100 1.130 160,000 177,900 1.1119 0.770 0.770 0.783 0.756 0.777 232,825 0.7641 -2.61%
2000-12-19 0 1.150 1.150 1.160 1.140 1.170 500,000 575,480 1.1510 0.790 0.790 0.797 0.783 0.804 727,577 0.7910 2.68%
2000-12-18 0 1.120 1.120 1.150 1.120 1.160 232,000 261,900 1.1289 0.770 0.770 0.790 0.770 0.797 337,596 0.7758 -1.75%
2000-12-15 0 1.140 1.140 1.160 1.130 1.190 1,168,000 1,356,240 1.1612 0.783 0.783 0.797 0.777 0.818 1,699,620 0.7980 -5.79%
2000-12-14 0 1.210 1.210 1.220 1.190 1.220 354,000 426,180 1.2039 0.832 0.832 0.838 0.818 0.838 515,124 0.8273 0.00%
2000-12-13 0 1.210 1.210 1.220 1.160 1.230 586,000 703,700 1.2009 0.832 0.832 0.838 0.797 0.845 852,720 0.8252 0.00%
2000-12-12 0 1.210 1.210 1.230 1.210 1.240 828,000 1,012,420 1.2227 0.832 0.832 0.845 0.832 0.852 1,204,867 0.8403 -2.42%
2000-12-11 0 1.240 1.240 1.250 1.200 1.290 2,186,000 2,736,480 1.2518 0.852 0.852 0.859 0.825 0.887 3,180,966 0.8603 -2.36%
2000-12-08 0 1.270 1.270 1.280 1.230 1.330 8,206,000 10,677,420 1.3012 0.873 0.873 0.880 0.845 0.914 11,940,993 0.8942 3.25%
2000-12-07 0 1.230 1.210 1.240 1.060 1.230 2,520,000 2,914,720 1.1566 0.845 0.832 0.852 0.728 0.845 3,666,988 0.7949 11.82%
2000-12-06 0 1.100 1.080 1.100 1.060 1.110 760,000 826,500 1.0875 0.756 0.742 0.756 0.728 0.763 1,105,917 0.7473 3.77%
2000-12-05 0 1.060 1.060 1.080 1.060 1.100 488,000 529,520 1.0851 0.728 0.728 0.742 0.728 0.756 710,115 0.7457 0.95%
2000-12-04 0 1.050 1.030 1.050 1.020 1.050 136,000 140,740 1.0349 0.722 0.708 0.722 0.701 0.722 197,901 0.7112 2.94%
2000-12-01 0 1.020 1.010 1.050 0.980 1.050 674,000 689,980 1.0237 0.701 0.694 0.722 0.673 0.722 980,774 0.7035 2.00%
2000-11-30 0 1.000 0.990 1.020 0.960 1.070 1,278,000 1,282,260 1.0033 0.687 0.680 0.701 0.660 0.735 1,859,687 0.6895 -3.85%
2000-11-29 0 1.040 1.040 1.050 1.020 1.100 284,000 296,600 1.0444 0.715 0.715 0.722 0.701 0.756 413,264 0.7177 -5.45%
2000-11-28 0 1.100 1.100 1.120 1.090 1.120 660,000 725,160 1.0987 0.756 0.756 0.770 0.749 0.770 960,402 0.7551 -4.35%
2000-11-27 0 1.150 1.100 1.150 1.080 1.150 158,000 174,940 1.1072 0.790 0.756 0.790 0.742 0.790 229,914 0.7609 2.68%
2000-11-24 0 1.120 1.120 1.140 1.120 1.170 186,000 210,840 1.1335 0.770 0.770 0.783 0.770 0.804 270,659 0.7790 -3.45%
2000-11-23 0 1.160 1.150 1.170 1.130 1.170 342,000 395,640 1.1568 0.797 0.790 0.804 0.777 0.804 497,663 0.7950 -0.85%
2000-11-22 0 1.170 1.160 1.170 1.120 1.190 929,000 1,060,260 1.1413 0.804 0.797 0.804 0.770 0.818 1,351,838 0.7843 0.86%
2000-11-21 0 1.160 1.150 1.170 1.100 1.160 832,000 941,140 1.1312 0.797 0.790 0.804 0.756 0.797 1,210,688 0.7774 1.75%
2000-11-20 0 1.140 1.140 1.150 1.130 1.170 392,000 449,900 1.1477 0.783 0.783 0.790 0.777 0.804 570,420 0.7887 -1.72%
2000-11-17 0 1.160 1.140 1.170 1.130 1.180 268,000 308,560 1.1513 0.797 0.783 0.804 0.777 0.811 389,981 0.7912 -4.13%
2000-11-16 0 1.210 1.210 1.220 1.140 1.210 348,000 408,780 1.1747 0.832 0.832 0.838 0.783 0.832 506,394 0.8072 3.42%
2000-11-15 0 1.170 1.170 1.190 1.160 1.190 570,000 667,080 1.1703 0.804 0.804 0.818 0.797 0.818 829,438 0.8043 1.74%
2000-11-14 0 1.150 1.150 1.160 1.120 1.150 1,447,000 1,651,270 1.1412 0.790 0.790 0.797 0.770 0.790 2,105,608 0.7842 2.68%
2000-11-13 0 1.120 1.090 1.150 1.090 1.160 2,338,000 2,624,380 1.1225 0.770 0.749 0.790 0.749 0.797 3,402,150 0.7714 -6.67%
2000-11-10 0 1.200 1.190 1.200 1.180 1.220 1,144,000 1,371,620 1.1990 0.825 0.818 0.825 0.811 0.838 1,664,696 0.8239 0.84%
2000-11-09 0 1.190 1.190 1.200 1.190 1.250 1,026,000 1,237,500 1.2061 0.818 0.818 0.825 0.818 0.859 1,492,988 0.8289 -2.46%
2000-11-08 0 1.220 1.230 1.240 1.220 1.260 1,164,000 1,455,400 1.2503 0.838 0.845 0.852 0.838 0.866 1,693,799 0.8593 -2.40%
2000-11-07 0 1.250 1.240 1.250 1.230 1.300 734,000 913,960 1.2452 0.859 0.852 0.859 0.845 0.893 1,068,083 0.8557 0.81%
2000-11-06 0 1.240 1.230 1.250 1.230 1.280 900,000 1,127,220 1.2525 0.852 0.845 0.859 0.845 0.880 1,309,638 0.8607 -2.36%
2000-11-03 0 1.270 1.260 1.270 1.230 1.300 3,042,000 3,858,080 1.2683 0.873 0.866 0.873 0.845 0.893 4,426,578 0.8716 5.83%
2000-11-02 0 1.200 1.200 1.210 1.170 1.250 3,866,000 4,671,260 1.2083 0.825 0.825 0.832 0.804 0.859 5,625,625 0.8304 -3.23%
2000-11-01 0 1.240 1.240 1.250 1.170 1.240 3,248,000 3,935,580 1.2117 0.852 0.852 0.859 0.804 0.852 4,726,340 0.8327 5.98%
2000-10-31 0 1.170 1.170 1.180 1.130 1.220 3,338,000 3,897,620 1.1677 0.804 0.804 0.811 0.777 0.838 4,857,304 0.8024 4.46%
2000-10-30 0 1.120 1.120 1.130 1.020 1.130 3,308,000 3,583,320 1.0832 0.770 0.770 0.777 0.701 0.777 4,813,649 0.7444 10.89%
2000-10-27 0 1.010 1.010 1.030 0.960 1.020 3,244,000 3,238,340 0.9983 0.694 0.694 0.708 0.660 0.701 4,720,519 0.6860 6.32%
2000-10-26 0 0.950 0.940 0.960 0.900 0.950 1,468,000 1,361,620 0.9275 0.653 0.646 0.660 0.618 0.653 2,136,166 0.6374 2.15%
2000-10-25 0 0.930 0.920 0.930 0.910 0.970 970,000 909,200 0.9373 0.639 0.632 0.639 0.625 0.667 1,411,499 0.6441 -1.06%
2000-10-24 0 0.940 0.930 0.940 0.930 1.050 1,120,000 1,117,040 0.9974 0.646 0.639 0.646 0.639 0.722 1,629,772 0.6854 -7.84%
2000-10-23 0 1.020 1.020 1.030 0.950 1.070 2,722,000 2,755,040 1.0121 0.701 0.701 0.708 0.653 0.735 3,960,929 0.6956 6.25%
2000-10-20 0 0.960 0.940 0.960 0.910 0.970 1,362,000 1,303,060 0.9567 0.660 0.646 0.660 0.625 0.667 1,981,920 0.6575 5.49%
2000-10-19 0 0.910 0.890 0.920 0.830 0.910 2,064,000 1,793,680 0.8690 0.625 0.612 0.632 0.570 0.625 3,003,438 0.5972 0.00%
2000-10-18 0 0.910 0.910 0.930 0.900 0.970 2,990,000 2,803,520 0.9376 0.625 0.625 0.639 0.618 0.667 4,350,910 0.6444 -8.08%
2000-10-17 0 0.990 0.990 1.000 0.970 1.020 2,426,000 2,406,360 0.9919 0.680 0.680 0.687 0.667 0.701 3,530,203 0.6816 -4.81%
2000-10-16 0 1.040 1.020 1.040 1.010 1.100 2,524,000 2,637,120 1.0448 0.715 0.701 0.715 0.694 0.756 3,672,808 0.7180 0.97%
2000-10-13 0 1.030 1.030 1.040 1.010 1.070 5,462,000 5,640,440 1.0327 0.708 0.708 0.715 0.694 0.735 7,948,050 0.7097 -8.04%
2000-10-12 0 1.120 1.110 1.120 1.050 1.250 6,164,000 6,849,720 1.1112 0.770 0.763 0.770 0.722 0.859 8,969,568 0.7637 -10.40%
2000-10-11 0 1.250 1.250 1.270 1.250 1.320 1,238,000 1,586,380 1.2814 0.859 0.859 0.873 0.859 0.907 1,801,480 0.8806 -3.85%
2000-10-10 0 1.300 1.310 1.320 1.300 1.350 770,000 1,016,620 1.3203 0.893 0.900 0.907 0.893 0.928 1,120,468 0.9073 -2.26%
2000-10-09 0 1.330 1.320 1.330 1.300 1.360 1,044,000 1,390,600 1.3320 0.914 0.907 0.914 0.893 0.935 1,519,181 0.9154 -1.48%
2000-10-05 0 1.350 1.350 1.370 1.350 1.390 1,152,000 1,575,940 1.3680 0.928 0.928 0.941 0.928 0.955 1,676,337 0.9401 -2.88%
2000-10-04 0 1.390 1.380 1.390 1.380 1.410 800,000 1,111,400 1.3893 0.955 0.948 0.955 0.948 0.969 1,164,123 0.9547 0.72%
2000-10-03 0 1.380 1.380 1.400 1.380 1.430 1,728,000 2,405,640 1.3922 0.948 0.948 0.962 0.948 0.983 2,514,506 0.9567 -3.50%
2000-09-29 0 1.430 1.420 1.440 1.410 1.440 1,188,000 1,695,580 1.4273 0.983 0.976 0.990 0.969 0.990 1,728,723 0.9808 1.42%
2000-09-28 0 1.410 1.390 1.410 1.380 1.430 1,206,000 1,687,540 1.3993 0.969 0.955 0.969 0.948 0.983 1,754,916 0.9616 0.71%
2000-09-27 0 1.400 1.400 1.410 1.340 1.400 2,754,000 3,798,500 1.3793 0.962 0.962 0.969 0.921 0.962 4,007,494 0.9478 2.19%
2000-09-26 0 1.370 1.360 1.370 1.360 1.430 1,316,000 1,834,440 1.3940 0.941 0.935 0.941 0.935 0.983 1,914,982 0.9579 0.00%
2000-09-25 0 1.370 1.350 1.370 1.360 1.380 1,334,000 1,820,120 1.3644 0.941 0.928 0.941 0.935 0.948 1,941,175 0.9376 3.79%
2000-09-22 0 1.320 1.340 1.350 1.290 1.360 3,098,000 4,091,040 1.3205 0.907 0.921 0.928 0.887 0.935 4,508,067 0.9075 0.00%
2000-09-21 0 1.320 1.310 1.320 1.300 1.400 2,550,000 3,438,940 1.3486 0.907 0.900 0.907 0.893 0.962 3,710,642 0.9268 -4.35%
2000-09-20 0 1.380 1.380 1.400 1.370 1.430 2,140,000 3,000,200 1.4020 0.948 0.948 0.962 0.941 0.983 3,114,029 0.9634 -2.13%
2000-09-19 0 1.410 1.410 1.420 1.300 1.430 2,760,000 3,788,580 1.3727 0.969 0.969 0.976 0.893 0.983 4,016,225 0.9433 3.68%
2000-09-18 0 1.360 1.360 1.380 1.360 1.470 2,094,000 2,909,640 1.3895 0.935 0.935 0.948 0.935 1.010 3,047,092 0.9549 -7.48%
2000-09-15 0 1.470 1.470 1.480 1.440 1.500 2,060,000 3,029,920 1.4708 1.010 1.010 1.017 0.990 1.031 2,997,617 1.0108 2.08%
2000-09-14 0 1.440 1.440 1.450 1.440 1.530 3,554,000 5,243,620 1.4754 0.990 0.990 0.996 0.990 1.051 5,171,617 1.0139 -4.64%
2000-09-12 0 1.510 1.500 1.510 1.490 1.560 6,690,000 10,072,100 1.5055 1.038 1.031 1.038 1.024 1.072 9,734,979 1.0346 -3.21%
2000-09-11 0 1.560 1.560 1.570 1.560 1.650 4,544,000 7,226,660 1.5904 1.072 1.072 1.079 1.072 1.134 6,612,219 1.0929 -5.45%
2000-09-08 0 1.650 1.650 1.660 1.650 1.720 3,836,000 6,411,280 1.6713 1.134 1.134 1.141 1.134 1.182 5,581,970 1.1486 -1.79%
2000-09-07 0 1.680 1.680 1.690 1.650 1.730 3,652,000 6,203,740 1.6987 1.155 1.155 1.161 1.134 1.189 5,314,222 1.1674 -2.89%
2000-09-06 0 1.730 1.720 1.730 1.680 1.750 5,094,000 8,787,760 1.7251 1.189 1.182 1.189 1.155 1.203 7,412,554 1.1855 2.37%
2000-09-05 0 1.690 1.680 1.700 1.680 1.760 6,112,000 10,453,280 1.7103 1.161 1.155 1.168 1.155 1.209 8,893,900 1.1753 -1.74%
2000-09-04 0 1.720 1.710 1.730 1.720 1.770 2,864,000 4,963,200 1.7330 1.182 1.175 1.189 1.182 1.216 4,167,561 1.1909 -1.71%
2000-09-01 0 1.750 1.740 1.750 1.680 1.760 5,912,000 10,223,240 1.7292 1.203 1.196 1.203 1.155 1.209 8,602,870 1.1884 4.17%
2000-08-31 0 1.680 1.680 1.700 1.680 1.760 6,300,000 10,852,640 1.7226 1.155 1.155 1.168 1.155 1.209 9,167,469 1.1838 -1.18%
2000-08-30 0 1.700 1.690 1.710 1.680 1.730 1,596,000 2,708,480 1.6970 1.168 1.161 1.175 1.155 1.189 2,322,426 1.1662 0.00%
2000-08-29 0 1.700 1.690 1.700 1.690 1.730 3,728,000 6,381,800 1.7119 1.168 1.161 1.168 1.161 1.189 5,424,814 1.1764 1.19%
2000-08-28 0 1.680 1.680 1.690 1.660 1.730 2,468,000 4,173,180 1.6909 1.155 1.155 1.161 1.141 1.189 3,591,320 1.1620 -1.18%
2000-08-25 0 1.700 1.690 1.700 1.660 1.720 6,680,000 11,238,460 1.6824 1.168 1.161 1.168 1.141 1.182 9,720,428 1.1562 0.00%
2000-08-24 0 1.700 1.690 1.710 1.680 1.770 10,878,000 18,789,860 1.7273 1.168 1.161 1.175 1.155 1.216 15,829,164 1.1870 -1.73%
2000-08-23 0 1.730 1.730 1.740 1.720 1.840 10,746,000 19,081,060 1.7756 1.189 1.189 1.196 1.182 1.264 15,637,083 1.2202 -5.46%
2000-08-22 0 1.830 1.830 1.840 1.780 1.870 15,750,000 28,825,920 1.8302 1.258 1.258 1.264 1.223 1.285 22,918,673 1.2577 1.10%
2000-08-21 0 1.810 1.810 1.820 1.790 1.870 12,878,000 23,569,060 1.8302 1.244 1.244 1.251 1.230 1.285 18,739,471 1.2577 -1.63%
2000-08-18 0 1.840 1.840 1.850 1.810 1.930 32,394,000 61,027,080 1.8839 1.264 1.264 1.271 1.244 1.326 47,138,254 1.2946 1.10%
2000-08-17 0 1.820 1.830 1.840 1.810 1.870 20,174,000 37,069,620 1.8375 1.251 1.258 1.264 1.244 1.285 29,356,274 1.2627 -1.62%
2000-08-16 0 1.850 1.850 1.860 1.730 1.870 21,182,000 38,333,280 1.8097 1.271 1.271 1.278 1.189 1.285 30,823,069 1.2437 5.71%
2000-08-15 0 1.750 1.740 1.750 1.740 1.830 24,122,000 42,979,280 1.7817 1.203 1.196 1.203 1.196 1.258 35,101,221 1.2244 -2.23%
2000-08-14 0 1.790 1.790 1.800 1.740 1.890 71,910,000 131,376,100 1.8270 1.230 1.230 1.237 1.196 1.299 104,640,114 1.2555 5.29%
2000-08-11 0 1.700 1.710 1.720 1.650 1.720 6,782,000 11,512,280 1.6975 1.168 1.175 1.182 1.134 1.182 9,868,853 1.1665 0.00%
2000-08-10 0 1.700 1.690 1.700 1.650 1.760 12,760,000 21,836,500 1.7113 1.168 1.161 1.168 1.134 1.209 18,567,763 1.1760 3.66%
2000-08-09 0 1.640 1.640 1.650 1.620 1.750 9,230,000 15,506,160 1.6800 1.127 1.127 1.134 1.113 1.203 13,431,070 1.1545 -2.38%
2000-08-08 0 1.680 1.670 1.700 1.670 1.780 14,656,000 25,585,560 1.7457 1.155 1.148 1.168 1.148 1.223 21,326,735 1.1997 -4.00%
2000-08-07 0 1.750 1.740 1.750 1.720 1.830 47,250,000 83,945,060 1.7766 1.203 1.196 1.203 1.182 1.258 68,756,020 1.2209 1.74%
2000-08-04 0 1.720 1.710 1.720 1.550 1.740 34,566,000 57,889,480 1.6748 1.182 1.175 1.182 1.065 1.196 50,298,848 1.1509 12.42%
2000-08-03 0 1.530 1.520 1.530 1.510 1.570 2,684,000 4,120,880 1.5354 1.051 1.045 1.051 1.038 1.079 3,905,633 1.0551 0.00%
2000-08-02 0 1.530 1.530 1.550 1.520 1.560 2,044,000 3,134,560 1.5335 1.051 1.051 1.065 1.045 1.072 2,974,334 1.0539 0.00%
2000-08-01 0 1.530 1.520 1.530 1.490 1.600 4,951,000 7,603,940 1.5358 1.051 1.045 1.051 1.024 1.100 7,204,467 1.0554 2.00%
2000-07-31 0 1.500 1.490 1.500 1.440 1.510 2,602,000 3,858,180 1.4828 1.031 1.024 1.031 0.990 1.038 3,786,310 1.0190 0.67%
2000-07-28 0 1.490 1.480 1.490 1.470 1.490 3,022,000 4,471,340 1.4796 1.024 1.017 1.024 1.010 1.024 4,397,475 1.0168 -0.67%
2000-07-27 0 1.500 1.500 1.510 1.500 1.570 7,478,000 11,339,020 1.5163 1.031 1.031 1.038 1.031 1.079 10,881,641 1.0420 -3.23%
2000-07-26 0 1.550 1.540 1.550 1.530 1.640 6,950,000 11,058,100 1.5911 1.065 1.058 1.065 1.051 1.127 10,113,319 1.0934 -1.90%
2000-07-25 0 1.580 1.580 1.590 1.580 1.710 11,458,000 18,745,700 1.6360 1.086 1.086 1.093 1.086 1.175 16,673,153 1.1243 -5.39%
2000-07-24 0 1.670 1.670 1.680 1.600 1.740 41,740,000 70,123,620 1.6800 1.148 1.148 1.155 1.100 1.196 60,738,122 1.1545 3.73%
2000-07-21 0 1.610 1.610 1.620 1.410 1.630 21,948,000 33,807,160 1.5403 1.106 1.106 1.113 0.969 1.120 31,937,717 1.0585 12.59%
2000-07-20 0 1.430 1.420 1.430 1.360 1.440 7,008,000 9,809,620 1.3998 0.983 0.976 0.983 0.935 0.990 10,197,718 0.9619 2.88%
2000-07-19 0 1.390 1.380 1.400 1.380 1.460 5,294,000 7,454,680 1.4081 0.955 0.948 0.962 0.948 1.003 7,703,585 0.9677 -3.47%
2000-07-18 0 1.440 1.430 1.440 1.430 1.490 4,684,000 6,786,780 1.4489 0.990 0.983 0.990 0.983 1.024 6,815,941 0.9957 -2.04%
2000-07-17 0 1.470 1.490 1.500 1.460 1.520 4,120,000 6,104,300 1.4816 1.010 1.024 1.031 1.003 1.045 5,995,234 1.0182 -1.34%
2000-07-14 0 1.490 1.480 1.500 1.480 1.550 8,920,000 13,440,740 1.5068 1.024 1.017 1.031 1.017 1.065 12,979,972 1.0355 2.05%
2000-07-13 0 1.460 1.460 1.480 1.460 1.540 9,372,000 14,083,840 1.5028 1.003 1.003 1.017 1.003 1.058 13,637,702 1.0327 -3.95%
2000-07-12 0 1.520 1.510 1.520 1.450 1.570 16,054,000 24,336,120 1.5159 1.045 1.038 1.045 0.996 1.079 23,361,040 1.0417 4.83%
2000-07-11 0 1.450 1.450 1.460 1.440 1.480 11,286,000 16,358,740 1.4495 0.996 0.996 1.003 0.990 1.017 16,422,866 0.9961 -2.03%
2000-07-10 0 1.480 1.480 1.490 1.470 1.500 8,892,000 13,176,580 1.4818 1.017 1.017 1.024 1.010 1.031 12,939,228 1.0183 0.68%
2000-07-07 0 1.470 1.460 1.470 1.460 1.520 17,000,000 25,025,380 1.4721 1.010 1.003 1.010 1.003 1.045 24,737,616 1.0116 -2.00%
2000-07-06 0 1.500 1.500 1.510 1.500 1.560 25,218,000 38,351,540 1.5208 1.031 1.031 1.038 1.031 1.072 36,696,070 1.0451 -3.85%
2000-07-05 0 1.560 1.550 1.560 1.550 1.620 18,940,000 30,071,700 1.5877 1.072 1.065 1.072 1.065 1.113 27,560,614 1.0911 -0.64%
2000-07-04 0 1.570 1.570 1.580 1.560 1.630 28,694,000 45,552,940 1.5875 1.079 1.079 1.086 1.072 1.120 41,754,185 1.0910 -1.26%
2000-07-03 0 1.590 1.590 1.600 1.580 1.680 41,936,000 68,875,080 1.6424 1.093 1.093 1.100 1.086 1.155 61,023,332 1.1287 -0.62%
2000-06-30 0 1.600 1.580 1.590 1.530 1.650 84,768,000 136,246,390 1.6073 1.100 1.086 1.093 1.051 1.134 123,350,482 1.1045 -4.19%
2000-06-29 0 1.670 1.650 1.660 1.650 2.025 345,510,000 647,884,220 1.8752 1.148 1.134 1.141 1.134 1.392 502,770,209 1.2886

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