CHINA OVERSEAS LAND & INVESTMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00688  1992-08-20    
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
2026-10-09 0 13.27 13.26 13.27 13.17 13.72 34,450,572 461,688,405 13.401 13.27 13.26 13.27 13.17 13.72 34,450,572 13.401 -2.07%
2026-10-08 0 13.55 13.54 13.55 13.08 13.85 57,285,075 774,933,178 13.528 13.55 13.54 13.55 13.08 13.85 57,285,075 13.528 3.75%
2026-10-07 0 13.06 13.05 13.06 12.89 13.15 4,711,600 61,482,718 13.049 13.06 13.05 13.06 12.89 13.15 4,711,600 13.049 0.46%
2026-10-06 0 13.00 12.99 13.00 12.86 13.11 9,790,920 127,291,253 13.001 13.00 12.99 13.00 12.86 13.11 9,790,920 13.001 1.09%
2026-10-05 0 12.86 12.85 12.86 12.64 12.90 9,973,075 127,630,121 12.797 12.86 12.85 12.86 12.64 12.90 9,973,075 12.797 0.55%
2026-10-02 0 12.79 12.78 12.79 12.71 13.16 23,604,675 303,919,825 12.875 12.79 12.78 12.79 12.71 13.16 23,604,675 12.875 -2.81%
2026-09-30 0 13.16 13.15 13.16 12.53 13.35 61,992,026 806,609,696 13.012 13.16 13.15 13.16 12.53 13.35 61,992,026 13.012 -1.57%
2026-09-29 0 13.37 13.37 13.38 12.92 13.59 61,311,672 819,631,594 13.368 13.37 13.37 13.38 12.92 13.59 61,311,672 13.368 3.72%
2026-09-28 0 12.89 12.89 12.90 12.50 13.08 28,296,568 364,827,093 12.893 12.89 12.89 12.90 12.50 13.08 28,296,568 12.893 3.78%
2026-09-25 0 12.42 12.42 12.43 12.07 12.42 15,832,851 194,594,610 12.291 12.42 12.42 12.43 12.07 12.42 15,832,851 12.291 -1.27%
2026-09-24 0 12.58 12.58 12.59 12.46 12.69 21,544,270 270,783,095 12.569 12.58 12.58 12.59 12.46 12.69 21,544,270 12.569 -0.47%
2026-09-23 0 12.64 12.63 12.64 12.43 13.00 35,309,822 448,727,033 12.708 12.64 12.63 12.64 12.43 13.00 35,309,822 12.708 1.69%
2026-09-22 0 12.43 12.43 12.44 12.21 12.49 20,605,879 255,435,870 12.396 12.43 12.43 12.44 12.21 12.49 20,605,879 12.396 0.16%
2026-09-21 0 12.41 12.41 12.42 11.86 12.48 32,494,671 398,682,321 12.269 12.41 12.41 12.42 11.86 12.48 32,494,671 12.269 1.72%
2026-09-18 0 12.20 12.19 12.20 11.96 12.40 37,119,545 452,504,201 12.190 12.20 12.19 12.20 11.96 12.40 37,119,545 12.190 2.01%
2026-09-17 0 11.96 11.96 11.97 11.77 12.04 30,332,506 361,344,447 11.913 11.96 11.96 11.97 11.77 12.04 30,332,506 11.913 -0.99%
2026-09-16 0 12.08 12.07 12.08 11.75 12.13 23,393,070 280,134,806 11.975 12.08 12.07 12.08 11.75 12.13 23,393,070 11.975 1.60%
2026-09-15 0 12.12 12.11 12.12 12.04 12.44 26,386,045 319,480,282 12.108 11.89 11.88 11.89 11.81 12.20 26,896,456 11.878 -1.54%
2026-09-14 0 12.31 12.30 12.31 12.16 12.47 29,963,347 367,868,083 12.277 12.08 12.07 12.08 11.93 12.23 30,542,958 12.044 -1.36%
2026-09-11 0 12.48 12.47 12.48 12.38 12.70 20,560,070 256,642,807 12.483 12.24 12.23 12.24 12.15 12.46 20,957,784 12.246 -2.35%
2026-09-10 0 12.78 12.77 12.78 12.69 12.97 18,762,542 240,562,276 12.821 12.54 12.53 12.54 12.45 12.72 19,125,484 12.578 -1.39%
2026-09-09 0 12.96 12.95 12.96 12.78 13.18 25,447,039 328,926,413 12.926 12.71 12.70 12.71 12.54 12.93 25,939,286 12.681 -0.38%
2026-09-08 0 13.01 13.00 13.01 12.63 13.12 17,648,922 229,389,508 12.997 12.76 12.75 12.76 12.39 12.87 17,990,323 12.751 0.77%
2026-09-07 0 12.91 12.90 12.91 12.71 13.32 31,583,951 407,789,324 12.911 12.67 12.66 12.67 12.47 13.07 32,194,911 12.666 -1.97%
2026-09-04 0 13.17 13.16 13.17 13.12 13.53 31,341,471 417,376,430 13.317 12.92 12.91 12.92 12.87 13.27 31,947,740 13.064 0.00%
2026-09-03 0 13.17 13.15 13.17 12.81 13.31 41,008,347 539,643,560 13.159 12.92 12.90 12.92 12.57 13.06 41,801,612 12.910 2.33%
2026-09-02 0 12.87 12.85 12.87 12.13 12.91 57,991,494 734,105,489 12.659 12.63 12.61 12.63 11.90 12.67 59,113,281 12.419 4.55%
2026-09-01 0 12.31 12.31 12.32 12.06 12.50 85,850,984 1,050,069,692 12.231 12.08 12.08 12.09 11.83 12.26 87,511,684 11.999 -1.76%
2026-08-31 0 12.53 12.52 12.53 12.44 14.13 133,586,743 1,724,752,359 12.911 12.29 12.28 12.29 12.20 13.86 136,170,843 12.666 -9.33%
2026-08-28 0 13.82 13.81 13.82 13.71 14.68 49,289,339 692,457,818 14.049 13.56 13.55 13.56 13.45 14.40 50,242,791 13.782 -2.47%
2026-08-27 0 14.17 14.16 14.17 14.01 14.60 34,973,011 498,574,215 14.256 13.90 13.89 13.90 13.74 14.32 35,649,528 13.985 -1.25%
2026-08-26 0 14.35 14.34 14.35 13.79 14.46 32,766,968 465,737,148 14.214 14.08 14.07 14.08 13.53 14.19 33,400,812 13.944 4.06%
2026-08-25 0 13.79 13.78 13.79 13.75 14.04 17,308,573 239,575,307 13.841 13.53 13.52 13.53 13.49 13.77 17,643,390 13.579 -0.29%
2026-08-24 0 13.83 13.83 13.84 13.71 14.16 21,787,650 301,324,745 13.830 13.57 13.57 13.58 13.45 13.89 22,209,110 13.568 -1.91%
2026-08-21 0 14.10 14.09 14.10 13.99 14.35 20,925,927 294,637,579 14.080 13.83 13.82 13.83 13.72 14.08 21,330,718 13.813 -0.35%
2026-08-20 0 14.15 14.14 14.15 14.11 14.77 48,667,144 701,334,292 14.411 13.88 13.87 13.88 13.84 14.49 49,608,561 14.137 1.36%
2026-08-19 0 13.96 13.95 13.96 13.83 14.41 31,256,791 442,070,134 14.143 13.70 13.69 13.70 13.57 14.14 31,861,422 13.875 0.50%
2026-08-18 0 13.89 13.87 13.89 13.30 14.12 20,518,317 284,368,734 13.859 13.63 13.61 13.63 13.05 13.85 20,915,223 13.596 3.50%
2026-08-17 0 13.42 13.41 13.42 13.42 13.75 17,848,663 240,924,474 13.498 13.17 13.16 13.17 13.17 13.49 18,193,927 13.242 -0.45%
2026-08-14 0 13.48 13.47 13.48 13.21 13.57 13,425,032 180,710,757 13.461 13.22 13.21 13.22 12.96 13.31 13,684,726 13.205 0.00%
2026-08-13 0 13.48 13.46 13.48 13.30 13.76 16,394,417 220,869,647 13.472 13.22 13.20 13.22 13.05 13.50 16,711,550 13.217 -2.03%
2026-08-12 0 13.76 13.75 13.76 13.01 13.88 37,975,448 516,845,454 13.610 13.50 13.49 13.50 12.76 13.62 38,710,045 13.352 4.48%
2026-08-11 0 13.17 13.16 13.17 13.11 13.34 11,148,247 147,092,599 13.194 12.92 12.91 12.92 12.86 13.09 11,363,899 12.944 -0.15%
2026-08-10 0 13.19 13.18 13.19 13.18 13.49 15,573,259 206,598,775 13.266 12.94 12.93 12.94 12.93 13.23 15,874,508 13.014 0.38%
2026-08-07 0 13.14 13.13 13.14 12.97 13.22 12,625,243 165,123,471 13.079 12.89 12.88 12.89 12.72 12.97 12,869,466 12.831 -0.53%
2026-08-06 0 13.21 13.20 13.21 12.94 13.28 13,701,790 179,863,036 13.127 12.96 12.95 12.96 12.69 13.03 13,966,837 12.878 0.08%
2026-08-05 0 13.20 13.18 13.20 13.06 13.27 15,345,759 202,119,022 13.171 12.95 12.93 12.95 12.81 13.02 15,642,607 12.921 -0.38%
2026-08-04 0 13.25 13.22 13.25 13.08 13.48 11,819,607 155,874,698 13.188 13.00 12.97 13.00 12.83 13.22 12,048,245 12.938 -1.12%
2026-08-03 0 13.40 13.38 13.40 13.17 13.72 15,239,017 202,726,317 13.303 13.15 13.13 13.15 12.92 13.46 15,533,800 13.051 -0.81%
2026-07-31 0 13.51 13.50 13.51 13.43 13.84 20,540,962 278,430,206 13.555 13.25 13.24 13.25 13.18 13.58 20,938,306 13.298 -2.10%
2026-07-30 0 13.80 13.78 13.80 13.59 13.95 16,789,489 231,767,808 13.804 13.54 13.52 13.54 13.33 13.69 17,114,265 13.542 0.58%
2026-07-29 0 13.72 13.71 13.72 13.44 14.04 17,003,795 233,595,728 13.738 13.46 13.45 13.46 13.18 13.77 17,332,716 13.477 2.39%
2026-07-28 0 13.40 13.35 13.40 13.17 13.48 10,078,026 134,193,059 13.315 13.15 13.10 13.15 12.92 13.22 10,272,975 13.063 0.00%
2026-07-27 0 13.40 13.39 13.40 13.31 13.59 7,151,194 96,054,037 13.432 13.15 13.14 13.15 13.06 13.33 7,289,527 13.177 0.90%
2026-07-24 0 13.28 13.27 13.28 13.23 13.55 9,393,797 125,105,147 13.318 13.03 13.02 13.03 12.98 13.29 9,575,510 13.065 -2.06%
2026-07-23 0 13.56 13.52 13.56 13.32 13.67 8,346,898 112,952,907 13.532 13.30 13.26 13.30 13.07 13.41 8,508,360 13.276 1.57%
2026-07-22 0 13.35 13.33 13.35 13.28 13.52 10,422,568 139,459,074 13.380 13.10 13.08 13.10 13.03 13.26 10,624,182 13.127 -1.18%
2026-07-21 0 13.51 13.50 13.51 13.42 13.73 15,126,201 204,512,022 13.520 13.25 13.24 13.25 13.17 13.47 15,418,802 13.264 -1.10%
2026-07-20 0 13.66 13.64 13.66 13.20 13.71 18,341,547 248,231,103 13.534 13.40 13.38 13.40 12.95 13.45 18,696,346 13.277 2.17%
2026-07-17 0 13.37 13.36 13.37 13.09 13.79 20,376,225 271,210,022 13.310 13.12 13.11 13.12 12.84 13.53 20,770,382 13.058 -1.40%
2026-07-16 0 13.56 13.55 13.56 13.05 13.82 29,309,763 397,668,023 13.568 13.30 13.29 13.30 12.80 13.56 29,876,731 13.310 3.67%
2026-07-15 0 13.08 13.08 13.09 12.81 13.22 17,915,364 234,384,005 13.083 12.83 12.83 12.84 12.57 12.97 18,261,919 12.835 1.24%
2026-07-14 0 12.92 12.92 12.93 12.74 13.18 12,626,995 163,718,029 12.966 12.67 12.67 12.68 12.50 12.93 12,871,251 12.720 -1.37%
2026-07-13 0 13.10 13.08 13.10 12.76 13.33 18,225,830 237,284,967 13.019 12.85 12.83 12.85 12.52 13.08 18,578,390 12.772 1.47%
2026-07-10 0 12.91 12.90 12.91 12.53 13.09 21,724,624 279,938,484 12.886 12.67 12.66 12.67 12.29 12.84 22,144,865 12.641 2.95%
2026-07-09 0 12.54 12.53 12.54 12.41 12.76 21,852,775 275,276,211 12.597 12.30 12.29 12.30 12.17 12.52 22,275,495 12.358 -2.72%
2026-07-08 0 12.89 12.87 12.89 12.32 12.91 25,014,435 319,139,852 12.758 12.65 12.63 12.65 12.09 12.67 25,498,314 12.516 4.29%
2026-07-07 0 12.36 12.35 12.36 12.28 12.51 18,566,827 229,457,344 12.358 12.13 12.12 12.13 12.05 12.27 18,925,983 12.124 -1.44%
2026-07-06 0 12.54 12.54 12.55 12.33 12.63 12,484,357 156,191,688 12.511 12.30 12.30 12.31 12.10 12.39 12,725,854 12.274 0.16%
2026-07-03 0 12.52 12.51 12.52 12.30 12.75 18,108,644 226,564,337 12.511 12.28 12.27 12.28 12.07 12.51 18,458,937 12.274 1.05%
2026-07-02 0 12.39 12.38 12.39 12.09 12.66 27,488,087 340,640,329 12.392 12.15 12.15 12.15 11.86 12.42 28,019,816 12.157 2.74%
2026-06-30 0 12.06 12.06 12.10 11.97 12.38 31,898,051 386,174,963 12.107 11.83 11.83 11.87 11.74 12.15 32,515,086 11.877 -1.15%
2026-06-29 0 12.20 12.20 12.21 12.07 12.48 26,171,318 320,466,660 12.245 11.97 11.97 11.98 11.84 12.24 26,677,576 12.013 0.25%
2026-06-26 0 12.17 12.17 12.18 12.06 12.47 25,835,048 313,811,776 12.147 11.94 11.94 11.95 11.83 12.23 26,334,801 11.916 -1.70%
2026-06-25 0 12.63 12.62 12.63 12.45 12.87 24,643,827 310,547,625 12.601 12.15 12.14 12.15 11.97 12.38 25,627,817 12.118 -1.02%
2026-06-24 0 12.76 12.75 12.76 12.71 13.09 16,260,224 208,414,302 12.817 12.27 12.26 12.27 12.22 12.59 16,909,470 12.325 -1.39%
2026-06-23 0 12.94 12.94 12.95 12.71 13.22 39,984,448 516,104,824 12.908 12.44 12.44 12.45 12.22 12.71 41,580,966 12.412 -1.45%
2026-06-22 0 13.13 13.12 13.13 13.05 13.52 57,094,558 753,227,429 13.193 12.63 12.62 12.63 12.55 13.00 59,374,257 12.686 -3.17%
2026-06-18 0 13.56 13.56 13.59 13.51 14.82 115,516,839 1,622,986,539 14.050 13.04 13.04 13.07 12.99 14.25 120,129,250 13.510 -8.99%
2026-06-17 0 14.90 14.89 14.90 14.71 15.40 80,107,499 1,191,829,518 14.878 14.33 14.32 14.33 14.15 14.81 83,306,069 14.307 -2.55%
2026-06-16 0 15.29 15.29 15.30 15.14 15.73 56,136,389 861,604,365 15.348 14.70 14.70 14.71 14.56 15.13 58,377,830 14.759 -2.18%
2026-06-15 0 15.63 15.63 15.64 15.25 15.87 24,171,598 377,520,508 15.618 15.03 15.03 15.04 14.66 15.26 25,136,733 15.019 -0.38%
2026-06-12 0 15.69 15.68 15.69 15.51 15.93 27,254,675 427,464,470 15.684 15.09 15.08 15.09 14.91 15.32 28,342,913 15.082 0.45%
2026-06-11 0 15.62 15.62 15.63 15.32 15.84 17,369,093 271,790,218 15.648 15.02 15.02 15.03 14.73 15.23 18,062,614 15.047 0.26%
2026-06-10 0 15.58 15.57 15.58 15.15 15.73 16,085,805 249,827,671 15.531 14.98 14.97 14.98 14.57 15.13 16,728,087 14.935 0.32%
2026-06-09 0 15.53 15.52 15.53 15.28 15.69 21,059,057 326,725,169 15.515 14.93 14.92 14.93 14.69 15.09 21,899,913 14.919 -0.26%
2026-06-08 0 15.57 15.57 15.58 15.24 15.79 25,622,869 399,826,986 15.604 14.97 14.97 14.98 14.65 15.18 26,645,951 15.005 -0.45%
2026-06-05 0 15.64 15.64 15.71 15.59 16.28 32,784,907 515,857,683 15.735 15.04 15.04 15.11 14.99 15.65 34,093,958 15.130 -2.62%
2026-06-04 0 16.06 16.06 16.07 15.74 16.17 21,030,543 337,520,706 16.049 15.44 15.44 15.45 15.14 15.55 21,870,261 15.433 -0.86%
2026-06-03 0 16.20 16.19 16.20 15.98 16.35 32,539,369 526,587,383 16.183 15.58 15.57 15.58 15.37 15.72 33,838,616 15.562 -0.31%
2026-06-02 0 16.25 16.24 16.25 16.04 16.51 35,726,927 580,580,791 16.251 15.63 15.62 15.63 15.42 15.88 37,153,449 15.627 1.31%
2026-06-01 0 16.04 16.03 16.04 15.28 16.15 41,535,076 661,571,766 15.928 15.42 15.41 15.42 14.69 15.53 43,193,508 15.316 2.69%
2026-05-29 0 15.62 15.62 15.63 14.83 15.99 72,527,714 1,132,641,496 15.617 15.02 15.02 15.03 14.26 15.38 75,423,635 15.017 3.17%
2026-05-28 0 15.14 15.14 15.15 14.53 15.18 62,874,424 939,764,297 14.947 14.56 14.56 14.57 13.97 14.60 65,384,904 14.373 -0.79%
2026-05-27 0 15.26 15.25 15.26 14.96 15.31 39,711,220 601,656,209 15.151 14.67 14.66 14.67 14.39 14.72 41,296,829 14.569 -1.10%
2026-05-26 0 15.43 15.42 15.43 15.27 15.73 23,029,880 355,834,933 15.451 14.84 14.83 14.84 14.68 15.13 23,949,428 14.858 -1.47%
2026-05-22 0 15.66 15.65 15.66 15.58 15.87 28,908,213 453,734,490 15.696 15.06 15.05 15.06 14.98 15.26 30,062,474 15.093 0.38%
2026-05-21 0 15.60 15.60 15.61 15.40 15.83 20,547,196 321,048,206 15.625 15.00 15.00 15.01 14.81 15.22 21,367,614 15.025 -0.76%
2026-05-20 0 15.72 15.72 15.73 15.55 15.88 25,852,743 406,299,433 15.716 15.12 15.12 15.13 14.95 15.27 26,885,004 15.112 -1.07%
2026-05-19 0 15.89 15.88 15.89 15.73 16.09 17,883,969 283,522,275 15.853 15.28 15.27 15.28 15.13 15.47 18,598,049 15.245 -0.19%
2026-05-18 0 15.92 15.91 15.92 15.58 16.47 61,644,307 972,742,902 15.780 15.31 15.30 15.31 14.98 15.84 64,105,670 15.174 -3.57%
2026-05-15 0 16.51 16.50 16.51 16.31 16.62 33,384,772 549,813,193 16.469 15.88 15.87 15.88 15.68 15.98 34,717,775 15.837 0.49%
2026-05-14 0 16.43 16.42 16.43 16.37 16.70 29,526,266 486,885,811 16.490 15.80 15.79 15.80 15.74 16.06 30,705,205 15.857 0.12%
2026-05-13 0 16.41 16.41 16.42 15.91 16.45 38,600,294 628,738,172 16.288 15.78 15.78 15.79 15.30 15.82 40,141,545 15.663 2.56%
2026-05-12 0 16.00 16.00 16.01 15.94 16.50 54,774,793 881,450,298 16.092 15.39 15.39 15.40 15.33 15.87 56,961,867 15.474 -2.26%
2026-05-11 0 16.37 16.35 16.37 15.75 16.66 108,473,909 1,768,396,791 16.303 15.74 15.72 15.74 15.15 16.02 112,805,107 15.677 2.83%
2026-05-08 0 15.92 15.91 15.92 15.26 15.97 63,250,384 999,116,539 15.796 15.31 15.30 15.31 14.67 15.36 65,775,876 15.190 2.84%
2026-05-07 0 15.48 15.48 15.49 15.02 15.62 72,535,374 1,114,503,724 15.365 14.89 14.89 14.90 14.44 15.02 75,431,601 14.775 3.41%
2026-05-06 0 14.97 14.96 14.97 13.90 15.06 91,693,875 1,346,119,080 14.681 14.40 14.39 14.40 13.37 14.48 95,355,072 14.117 7.01%
2026-05-05 0 13.99 13.98 13.99 13.53 14.06 27,056,594 375,855,468 13.891 13.45 13.44 13.45 13.01 13.52 28,136,923 13.358 1.38%
2026-05-04 0 13.80 13.79 13.80 13.52 14.10 40,029,073 550,911,214 13.763 13.27 13.26 13.27 13.00 13.56 41,627,373 13.234 3.92%
2026-04-30 0 13.28 13.27 13.28 13.00 13.44 33,570,101 445,659,852 13.275 12.77 12.76 12.77 12.50 12.92 34,910,504 12.766 -0.52%
2026-04-29 0 13.35 13.34 13.35 12.41 13.40 63,037,361 824,094,058 13.073 12.84 12.83 12.84 11.93 12.89 65,554,347 12.571 8.89%
2026-04-28 0 12.26 12.26 12.28 12.22 12.57 18,350,729 226,385,243 12.337 11.79 11.79 11.81 11.75 12.09 19,083,446 11.863 -1.21%
2026-04-27 0 12.41 12.40 12.41 12.16 12.48 19,986,778 246,239,649 12.320 11.93 11.92 11.93 11.69 12.00 20,784,820 11.847 0.24%
2026-04-24 0 12.38 12.38 12.39 12.30 12.54 21,935,439 271,972,125 12.399 11.90 11.90 11.91 11.83 12.06 22,811,288 11.923 -1.28%
2026-04-23 0 12.54 12.54 12.55 12.38 12.65 12,260,611 153,211,811 12.496 12.06 12.06 12.07 11.90 12.16 12,750,159 12.016 -0.71%
2026-04-22 0 12.63 12.62 12.63 12.45 12.68 9,345,558 117,580,533 12.581 12.15 12.14 12.15 11.97 12.19 9,718,712 12.098 -0.32%
2026-04-21 0 12.67 12.65 12.67 12.50 12.76 9,825,190 124,033,287 12.624 12.18 12.16 12.18 12.02 12.27 10,217,495 12.139 0.40%
2026-04-20 0 12.62 12.61 12.62 12.38 12.72 19,482,480 245,100,338 12.581 12.14 12.13 12.14 11.90 12.23 20,260,386 12.098 0.64%
2026-04-17 0 12.54 12.53 12.54 12.44 12.72 25,144,492 316,323,163 12.580 12.06 12.05 12.06 11.96 12.23 26,148,473 12.097 0.16%
2026-04-16 0 12.52 12.51 12.52 12.34 12.57 14,487,676 181,065,988 12.498 12.04 12.03 12.04 11.87 12.09 15,066,147 12.018 1.46%
2026-04-15 0 12.34 12.33 12.34 12.22 12.48 22,412,924 276,732,271 12.347 11.87 11.86 11.87 11.75 12.00 23,307,838 11.873 0.33%
2026-04-14 0 12.30 12.28 12.30 12.13 12.37 27,152,509 331,874,870 12.223 11.83 11.81 11.83 11.66 11.90 28,236,667 11.753 2.41%
2026-04-13 0 12.01 12.00 12.01 11.74 12.03 15,302,786 182,920,415 11.953 11.55 11.54 11.55 11.29 11.57 15,913,803 11.494 0.67%
2026-04-10 0 11.93 11.93 11.94 11.77 12.12 18,433,090 220,894,952 11.984 11.47 11.47 11.48 11.32 11.65 19,169,095 11.523 1.71%
2026-04-09 0 11.73 11.71 11.73 11.62 11.96 26,536,939 310,773,343 11.711 11.28 11.26 11.28 11.17 11.50 27,596,519 11.261 -2.17%
2026-04-08 0 11.99 11.98 11.99 11.85 12.13 28,728,349 344,497,202 11.992 11.53 11.52 11.53 11.40 11.66 29,875,428 11.531 2.74%
2026-04-02 0 11.67 11.65 11.67 11.57 11.98 22,127,564 258,275,771 11.672 11.22 11.20 11.22 11.13 11.52 23,011,084 11.224 -1.68%
2026-04-01 0 11.87 11.83 11.87 11.68 11.97 33,045,846 390,758,877 11.825 11.41 11.38 11.41 11.23 11.51 34,365,316 11.371 2.77%
2026-03-31 0 11.55 11.55 11.56 11.36 11.92 34,848,783 403,736,733 11.585 11.11 11.11 11.12 10.92 11.46 36,240,242 11.141 -1.11%
2026-03-30 0 11.68 11.68 11.70 11.62 11.86 29,786,947 349,003,092 11.717 11.23 11.23 11.25 11.17 11.40 30,976,294 11.267 -1.85%
2026-03-27 0 11.90 11.90 11.91 11.80 12.04 26,057,957 310,216,044 11.905 11.44 11.44 11.45 11.35 11.58 27,098,412 11.448 0.17%
2026-03-26 0 11.88 11.87 11.88 11.83 12.07 19,515,372 233,101,274 11.944 11.42 11.41 11.42 11.38 11.61 20,294,591 11.486 -1.00%
2026-03-25 0 12.00 11.99 12.00 11.88 12.23 25,802,997 309,137,111 11.981 11.54 11.53 11.54 11.42 11.76 26,833,271 11.521 -0.50%
2026-03-24 0 12.06 12.05 12.06 11.80 12.12 27,677,077 330,285,306 11.934 11.60 11.59 11.60 11.35 11.65 28,782,181 11.475 1.43%
2026-03-23 0 11.89 11.88 11.89 11.80 12.30 34,864,847 416,743,236 11.953 11.43 11.42 11.43 11.35 11.83 36,256,947 11.494 -3.96%
2026-03-20 0 12.38 12.38 12.40 12.30 12.63 28,124,903 349,083,283 12.412 11.90 11.90 11.92 11.83 12.15 29,247,888 11.935 -1.67%
2026-03-19 0 12.59 12.58 12.59 12.56 12.90 30,317,762 384,050,752 12.668 12.11 12.10 12.11 12.08 12.40 31,528,304 12.181 -3.38%
2026-03-18 0 13.03 13.02 13.03 13.00 13.54 24,537,638 322,493,134 13.143 12.53 12.52 12.53 12.50 13.02 25,517,389 12.638 -2.91%
2026-03-17 0 13.42 13.41 13.42 13.05 13.57 26,594,019 356,049,195 13.388 12.90 12.90 12.90 12.55 13.05 27,655,878 12.874 2.84%
2026-03-16 0 13.05 13.03 13.05 12.75 13.26 28,410,205 369,791,729 13.016 12.55 12.53 12.55 12.26 12.75 29,544,581 12.516 1.95%
2026-03-13 0 12.80 12.79 12.80 12.75 13.07 15,869,728 203,997,399 12.854 12.31 12.30 12.31 12.26 12.57 16,503,382 12.361 -0.78%
2026-03-12 0 12.90 12.89 12.90 12.77 13.11 30,476,488 392,612,365 12.882 12.40 12.40 12.40 12.28 12.61 31,693,368 12.388 -2.27%
2026-03-11 0 13.20 13.20 13.21 13.10 13.34 20,955,242 276,520,032 13.196 12.69 12.69 12.70 12.60 12.83 21,791,953 12.689 -0.75%
2026-03-10 0 13.30 13.30 13.31 13.20 13.70 12,391,745 165,303,710 13.340 12.79 12.79 12.80 12.69 13.17 12,886,529 12.828 -0.60%
2026-03-09 0 13.38 13.37 13.38 13.03 13.50 22,680,258 300,149,587 13.234 12.87 12.86 12.87 12.53 12.98 23,585,846 12.726 -1.55%
2026-03-06 0 13.59 13.59 13.60 13.39 13.63 12,719,827 172,445,369 13.557 13.07 13.07 13.08 12.88 13.11 13,227,710 13.037 0.89%
2026-03-05 0 13.47 13.46 13.47 13.45 13.74 11,829,522 160,222,643 13.544 12.95 12.94 12.95 12.93 13.21 12,301,857 13.024 0.15%
2026-03-04 0 13.45 13.44 13.45 13.15 13.65 29,616,176 396,653,021 13.393 12.93 12.92 12.93 12.65 13.13 30,798,705 12.879 -1.61%
2026-03-03 0 13.67 13.66 13.67 13.67 14.10 16,782,675 231,069,679 13.768 13.15 13.14 13.15 13.15 13.56 17,452,782 13.240 -2.70%
2026-03-02 0 14.05 14.04 14.05 13.86 14.23 15,294,320 214,985,559 14.057 13.51 13.50 13.51 13.33 13.68 15,904,999 13.517 -2.09%
2026-02-27 0 14.35 14.35 14.36 14.32 14.58 21,091,521 304,284,145 14.427 13.80 13.80 13.81 13.77 14.02 21,933,673 13.873 -0.97%
2026-02-26 0 14.49 14.48 14.49 14.31 14.66 16,453,292 238,413,576 14.490 13.93 13.92 13.93 13.76 14.10 17,110,247 13.934 0.07%
2026-02-25 0 14.48 14.47 14.48 14.23 14.77 28,912,762 420,371,160 14.539 13.92 13.91 13.92 13.68 14.20 30,067,205 13.981 1.97%
2026-02-24 0 14.20 14.19 14.20 14.00 14.48 19,341,421 274,000,097 14.166 13.65 13.65 13.65 13.46 13.92 20,113,694 13.623 -1.05%
2026-02-23 0 14.35 14.35 14.36 14.02 14.40 12,315,531 175,888,850 14.282 13.80 13.80 13.81 13.48 13.85 12,807,271 13.734 0.99%
2026-02-20 0 14.21 14.21 14.22 14.08 14.38 8,604,518 122,678,505 14.257 13.66 13.66 13.67 13.54 13.83 8,948,083 13.710 -0.56%
2026-02-16 0 14.29 14.28 14.29 14.12 14.32 3,222,000 45,849,008 14.230 13.74 13.73 13.74 13.58 13.77 3,350,650 13.684 -0.14%
2026-02-13 0 14.31 14.31 14.32 14.21 14.51 13,091,185 187,397,394 14.315 13.76 13.76 13.77 13.66 13.95 13,613,896 13.765 -1.24%
2026-02-12 0 14.49 14.49 14.50 14.48 14.84 8,149,187 118,940,685 14.595 13.93 13.93 13.94 13.92 14.27 8,474,572 14.035 -1.76%
2026-02-11 0 14.75 14.74 14.75 14.34 14.80 17,811,260 260,017,366 14.598 14.18 14.17 14.18 13.79 14.23 18,522,436 14.038 1.51%
2026-02-10 0 14.53 14.52 14.53 14.42 14.65 11,494,602 166,603,706 14.494 13.97 13.96 13.97 13.87 14.09 11,953,564 13.938 -0.82%
2026-02-09 0 14.65 14.65 14.66 14.50 15.00 23,519,347 346,063,796 14.714 14.09 14.09 14.10 13.94 14.42 24,458,439 14.149 1.67%
2026-02-06 0 14.41 14.41 14.42 14.18 14.58 18,483,302 266,959,099 14.443 13.86 13.86 13.87 13.64 14.02 19,221,312 13.889 -2.17%
2026-02-05 0 14.73 14.73 14.74 14.35 14.87 40,561,772 595,468,346 14.681 14.16 14.16 14.17 13.80 14.30 42,181,342 14.117 1.38%
2026-02-04 0 14.53 14.53 14.54 14.00 14.68 37,116,198 539,170,921 14.527 13.97 13.97 13.98 13.46 14.12 38,598,191 13.969 3.86%
2026-02-03 0 13.99 13.99 14.01 13.65 14.10 16,224,487 226,162,131 13.940 13.45 13.45 13.47 13.13 13.56 16,872,306 13.404 1.89%
2026-02-02 0 13.73 13.73 13.74 13.59 14.00 16,563,218 228,041,666 13.768 13.20 13.20 13.21 13.07 13.46 17,224,562 13.239 -2.21%
2026-01-30 0 14.04 14.04 14.05 14.01 14.59 36,667,235 519,919,227 14.179 13.50 13.50 13.51 13.47 14.03 38,131,302 13.635 -4.03%
2026-01-29 0 14.63 14.63 14.64 13.53 14.68 75,357,037 1,081,124,189 14.347 14.07 14.07 14.08 13.01 14.12 78,365,929 13.796 6.09%
2026-01-28 0 13.79 13.79 13.80 13.41 13.88 26,061,634 358,233,866 13.746 13.26 13.26 13.27 12.90 13.35 27,102,235 13.218 1.55%
2026-01-27 0 13.58 13.58 13.61 13.42 13.71 20,305,052 275,111,582 13.549 13.06 13.06 13.09 12.90 13.18 21,115,802 13.029 -0.44%
2026-01-26 0 13.64 13.63 13.64 13.28 13.66 15,863,472 214,929,497 13.549 13.12 13.11 13.12 12.77 13.14 16,496,876 13.028 0.96%
2026-01-23 0 13.51 13.49 13.51 13.46 13.79 13,663,188 184,944,794 13.536 12.99 12.97 12.99 12.94 13.26 14,208,738 13.016 -0.15%
2026-01-22 0 13.53 13.53 13.54 13.34 13.60 20,947,244 283,146,753 13.517 13.01 13.01 13.02 12.83 13.08 21,783,636 12.998 0.89%
2026-01-21 0 13.41 13.40 13.41 13.24 13.69 20,584,580 276,105,801 13.413 12.90 12.89 12.90 12.73 13.16 21,406,491 12.898 -1.25%
2026-01-20 0 13.58 13.58 13.59 13.24 13.83 36,824,830 501,938,749 13.630 13.06 13.06 13.07 12.73 13.30 38,295,189 13.107 2.57%
2026-01-19 0 13.24 13.23 13.24 12.91 13.35 19,913,744 263,367,759 13.225 12.73 12.72 12.73 12.41 12.84 20,708,869 12.718 0.99%
2026-01-16 0 13.11 13.10 13.11 13.04 13.38 21,375,348 281,137,218 13.152 12.61 12.60 12.61 12.54 12.87 22,228,833 12.647 -1.06%
2026-01-15 0 13.25 13.25 13.26 13.12 13.52 35,399,437 471,474,823 13.319 12.74 12.74 12.75 12.62 13.00 36,812,883 12.807 0.84%
2026-01-14 0 13.14 13.13 13.14 12.86 13.17 22,041,682 287,393,952 13.039 12.64 12.63 12.64 12.37 12.66 22,921,773 12.538 1.47%
2026-01-13 0 12.95 12.93 12.95 12.84 13.28 27,403,481 356,960,893 13.026 12.45 12.43 12.45 12.35 12.77 28,497,660 12.526 -0.77%
2026-01-12 0 13.05 13.02 13.05 12.81 13.10 17,402,724 225,782,552 12.974 12.55 12.52 12.55 12.32 12.60 18,097,588 12.476 0.23%
2026-01-09 0 13.02 13.01 13.02 12.86 13.24 24,998,833 324,860,050 12.995 12.52 12.51 12.52 12.37 12.73 25,996,998 12.496 0.08%
2026-01-08 0 13.01 12.99 13.01 12.77 13.05 13,665,084 176,809,616 12.939 12.51 12.49 12.51 12.28 12.55 14,210,710 12.442 0.23%
2026-01-07 0 12.98 12.97 12.98 12.89 13.22 15,952,995 207,847,415 13.029 12.48 12.47 12.48 12.40 12.71 16,589,974 12.528 -1.59%
2026-01-06 0 13.19 13.19 13.20 12.75 13.42 46,012,319 608,771,122 13.231 12.68 12.68 12.69 12.26 12.90 47,849,521 12.723 2.81%
2026-01-05 0 12.83 12.83 12.84 12.38 12.95 33,698,167 432,318,505 12.829 12.34 12.34 12.35 11.90 12.45 35,043,683 12.337 2.72%
2026-01-02 0 12.49 12.45 12.49 12.28 12.49 5,318,462 66,049,133 12.419 12.01 11.97 12.01 11.81 12.01 5,530,820 11.942 1.96%
2025-12-31 0 12.25 12.24 12.25 12.23 12.55 16,938,000 208,601,093 12.316 11.78 11.77 11.78 11.76 12.07 17,614,309 11.843 -1.45%
2025-12-30 0 12.43 12.41 12.43 12.22 12.46 21,402,095 264,728,206 12.369 11.95 11.93 11.95 11.75 11.98 22,256,648 11.894 0.81%
2025-12-29 0 12.33 12.33 12.34 12.23 12.51 25,297,923 313,396,431 12.388 11.86 11.86 11.87 11.76 12.03 26,308,031 11.913 0.65%
2025-12-24 0 12.25 12.21 12.25 12.17 12.38 7,771,607 95,482,881 12.286 11.78 11.74 11.78 11.70 11.90 8,081,915 11.814 0.41%
2025-12-23 0 12.20 12.19 12.20 12.13 12.33 14,109,882 173,014,145 12.262 11.73 11.72 11.73 11.66 11.86 14,673,268 11.791 0.66%
2025-12-22 0 12.12 12.11 12.12 12.03 12.18 14,326,324 173,280,482 12.095 11.65 11.65 11.65 11.57 11.71 14,898,352 11.631 0.75%
2025-12-19 0 12.03 12.02 12.03 11.96 12.16 18,647,594 224,595,143 12.044 11.57 11.56 11.57 11.50 11.69 19,392,164 11.582 -0.25%
2025-12-18 0 12.06 12.06 12.07 11.91 12.11 31,647,088 379,690,360 11.998 11.60 11.60 11.61 11.45 11.65 32,910,708 11.537 -1.23%
2025-12-17 0 12.21 12.20 12.21 12.11 12.29 17,367,120 212,094,161 12.212 11.74 11.73 11.74 11.65 11.82 18,060,563 11.743 0.08%
2025-12-16 0 12.20 12.18 12.20 12.14 12.50 21,600,534 264,391,937 12.240 11.73 11.71 11.73 11.67 12.02 22,463,010 11.770 -2.40%
2025-12-15 0 12.50 12.49 12.50 12.48 12.73 14,302,640 179,538,510 12.553 12.02 12.01 12.02 12.00 12.24 14,873,723 12.071 -1.81%
2025-12-12 0 12.73 12.73 12.74 12.54 12.73 24,216,858 306,306,772 12.648 12.24 12.24 12.25 12.06 12.24 25,183,800 12.163 1.27%
2025-12-11 0 12.57 12.56 12.57 12.50 12.71 13,740,780 172,611,768 12.562 12.09 12.08 12.09 12.02 12.22 14,289,428 12.080 -0.40%
2025-12-10 0 12.62 12.61 12.62 12.45 12.79 20,410,873 257,085,941 12.596 12.14 12.13 12.14 11.97 12.30 21,225,848 12.112 0.16%
2025-12-09 0 12.60 12.59 12.60 12.56 13.02 33,609,267 425,551,038 12.662 12.12 12.11 12.12 12.08 12.52 34,951,234 12.176 -3.15%
2025-12-08 0 13.01 13.00 13.01 13.00 13.28 13,399,641 175,676,016 13.111 12.51 12.50 12.51 12.50 12.77 13,934,668 12.607 -1.29%
2025-12-05 0 13.18 13.17 13.18 13.01 13.24 21,231,841 278,588,359 13.121 12.67 12.66 12.67 12.51 12.73 22,079,596 12.617 0.30%
2025-12-04 0 13.14 13.13 13.14 13.06 13.22 10,096,667 132,338,375 13.107 12.64 12.63 12.64 12.56 12.71 10,499,812 12.604 0.46%
2025-12-03 0 13.08 13.07 13.08 13.06 13.32 16,022,270 210,438,523 13.134 12.58 12.57 12.58 12.56 12.81 16,662,015 12.630 -1.36%
2025-12-02 0 13.26 13.25 13.26 13.14 13.31 18,232,687 240,919,868 13.214 12.75 12.74 12.75 12.64 12.80 18,960,690 12.706 0.08%
2025-12-01 0 13.25 13.24 13.25 13.18 13.43 22,228,061 294,939,821 13.269 12.74 12.73 12.74 12.67 12.91 23,115,594 12.759 -0.30%
2025-11-28 0 13.29 13.28 13.29 13.28 13.90 33,041,537 442,182,602 13.383 12.78 12.77 12.78 12.77 13.37 34,360,835 12.869 -2.85%
2025-11-27 0 13.68 13.67 13.68 13.64 14.15 28,268,675 389,928,153 13.794 13.15 13.15 13.15 13.12 13.61 29,397,400 13.264 -2.70%
2025-11-26 0 14.06 14.05 14.06 14.02 14.25 18,433,483 260,388,480 14.126 13.52 13.51 13.52 13.48 13.70 19,169,504 13.583 0.00%
2025-11-25 0 14.06 14.05 14.06 14.00 14.20 20,464,595 288,035,605 14.075 13.52 13.51 13.52 13.46 13.65 21,281,715 13.534 0.57%
2025-11-24 0 13.98 13.97 13.98 13.90 14.24 36,124,151 507,162,598 14.039 13.44 13.43 13.44 13.37 13.69 37,566,533 13.500 2.34%
2025-11-21 0 13.66 13.66 13.67 13.54 13.96 23,787,081 327,418,104 13.765 13.14 13.14 13.15 13.02 13.42 24,736,863 13.236 -0.44%
2025-11-20 0 13.72 13.72 13.73 13.23 13.96 35,694,040 489,024,129 13.700 13.19 13.19 13.20 12.72 13.42 37,119,249 13.174 2.46%
2025-11-19 0 13.39 13.39 13.40 13.25 13.59 12,597,402 168,457,726 13.372 12.88 12.88 12.89 12.74 13.07 13,100,397 12.859 -0.30%
2025-11-18 0 13.43 13.42 13.43 13.35 13.60 17,659,432 237,007,114 13.421 12.91 12.90 12.91 12.84 13.08 18,364,546 12.906 -1.54%
2025-11-17 0 13.64 13.63 13.64 13.58 13.76 9,404,753 128,353,130 13.648 13.12 13.11 13.12 13.06 13.23 9,780,270 13.124 -0.66%
2025-11-14 0 13.73 13.72 13.73 13.64 13.86 12,655,500 174,177,882 13.763 13.20 13.19 13.20 13.12 13.33 13,160,815 13.235 -1.01%
2025-11-13 0 13.87 13.85 13.87 13.61 13.89 21,666,575 298,170,406 13.762 13.34 13.32 13.34 13.09 13.36 22,531,688 13.233 1.46%
2025-11-12 0 13.67 13.67 13.68 13.42 13.78 26,034,827 355,484,426 13.654 13.15 13.15 13.15 12.90 13.25 27,074,358 13.130 2.86%
2025-11-11 0 13.29 13.29 13.30 13.24 13.45 23,358,070 311,665,758 13.343 12.78 12.78 12.79 12.73 12.93 24,290,722 12.831 0.45%
2025-11-10 0 13.23 13.23 13.24 12.94 13.26 20,036,817 262,468,691 13.099 12.72 12.72 12.73 12.44 12.75 20,836,857 12.596 1.85%
2025-11-07 0 12.99 12.98 12.99 12.94 13.17 8,716,694 113,632,571 13.036 12.49 12.48 12.49 12.44 12.66 9,064,738 12.536 -0.61%
2025-11-06 0 13.07 13.06 13.07 12.96 13.07 11,502,493 149,792,918 13.023 12.57 12.56 12.57 12.46 12.57 11,961,770 12.523 1.32%
2025-11-05 0 12.90 12.89 12.90 12.69 13.00 17,203,055 220,962,155 12.844 12.40 12.40 12.40 12.20 12.50 17,889,947 12.351 -0.62%
2025-11-04 0 12.98 12.97 12.98 12.93 13.26 12,244,183 159,936,811 13.062 12.48 12.47 12.48 12.43 12.75 12,733,075 12.561 -1.22%
2025-11-03 0 13.14 13.13 13.14 12.96 13.15 13,341,472 174,407,889 13.073 12.64 12.63 12.64 12.46 12.65 13,874,177 12.571 0.84%
2025-10-31 0 13.03 13.03 13.04 13.01 13.24 22,562,390 295,604,513 13.102 12.53 12.53 12.54 12.51 12.73 23,463,272 12.599 -1.59%
2025-10-30 0 13.24 13.23 13.24 13.05 13.73 59,860,990 794,816,299 13.278 12.73 12.72 12.73 12.55 13.20 62,251,148 12.768 -3.29%
2025-10-28 0 13.69 13.68 13.69 13.62 13.84 16,426,381 225,154,946 13.707 13.16 13.15 13.16 13.10 13.31 17,082,261 13.181 -0.22%
2025-10-27 0 13.72 13.71 13.72 13.72 13.95 13,877,623 191,320,626 13.786 13.19 13.18 13.19 13.19 13.41 14,431,735 13.257 -0.15%
2025-10-24 0 13.74 13.74 13.75 13.70 13.97 16,262,237 224,055,495 13.778 13.21 13.21 13.22 13.17 13.43 16,911,563 13.249 -0.72%
2025-10-23 0 13.84 13.83 13.84 13.77 13.97 18,976,132 262,942,623 13.856 13.31 13.30 13.31 13.24 13.43 19,733,820 13.324 -0.22%
2025-10-22 0 13.87 13.87 13.88 13.84 14.16 11,170,597 155,552,464 13.925 13.34 13.34 13.35 13.31 13.62 11,616,622 13.391 -1.28%
2025-10-21 0 14.05 14.04 14.05 13.98 14.34 14,429,420 204,092,536 14.144 13.51 13.50 13.51 13.44 13.79 15,005,565 13.601 0.00%
2025-10-20 0 14.05 14.05 14.06 13.95 14.19 18,579,276 261,705,844 14.086 13.51 13.51 13.52 13.41 13.65 19,321,118 13.545 1.08%
2025-10-17 0 13.90 13.90 13.91 13.86 14.43 27,612,858 388,430,675 14.067 13.37 13.37 13.38 13.33 13.88 28,715,397 13.527 -1.77%
2025-10-16 0 14.15 14.15 14.16 13.92 14.19 24,516,021 344,920,539 14.069 13.61 13.61 13.62 13.39 13.65 25,494,908 13.529 -0.70%
2025-10-15 0 14.25 14.24 14.25 14.00 14.32 27,051,391 384,681,640 14.220 13.70 13.69 13.70 13.46 13.77 28,131,512 13.674 1.57%
2025-10-14 0 14.03 14.03 14.04 13.93 14.36 29,267,011 412,588,666 14.097 13.49 13.49 13.50 13.40 13.81 30,435,598 13.556 -1.06%
2025-10-13 0 14.18 14.17 14.18 13.66 14.20 26,917,110 377,613,080 14.029 13.64 13.63 13.64 13.14 13.65 27,991,869 13.490 0.14%
2025-10-10 0 14.16 14.16 14.17 13.65 14.20 31,291,040 440,474,169 14.077 13.62 13.62 13.63 13.13 13.65 32,540,444 13.536 2.46%
2025-10-09 0 13.82 13.82 13.83 13.58 13.87 28,258,196 388,707,933 13.756 13.29 13.29 13.30 13.06 13.34 29,386,503 13.227 1.32%
2025-10-08 0 13.64 13.63 13.64 13.55 13.96 21,491,422 293,295,484 13.647 13.12 13.11 13.12 13.03 13.42 22,349,542 13.123 -2.29%
2025-10-06 0 13.96 13.95 13.96 13.90 14.11 4,143,826 57,848,439 13.960 13.42 13.41 13.42 13.37 13.57 4,309,283 13.424 -0.43%
2025-10-03 0 14.02 14.01 14.02 13.88 14.14 13,012,679 181,751,824 13.967 13.48 13.47 13.48 13.35 13.60 13,532,255 13.431 -1.34%
2025-10-02 0 14.21 14.21 14.22 14.13 14.56 11,931,994 170,303,335 14.273 13.66 13.66 13.67 13.59 14.00 12,408,420 13.725 -1.04%
2025-09-30 0 14.36 14.35 14.36 13.90 14.38 19,343,478 276,030,084 14.270 13.81 13.80 13.81 13.37 13.83 20,115,834 13.722 2.21%
2025-09-29 0 14.05 14.04 14.05 13.88 14.10 12,911,394 180,840,151 14.006 13.51 13.50 13.51 13.35 13.56 13,426,926 13.468 0.72%
2025-09-26 0 13.95 13.95 13.96 13.57 14.13 20,246,692 282,148,570 13.936 13.41 13.41 13.42 13.05 13.59 21,055,112 13.400 1.16%
2025-09-25 0 13.79 13.78 13.79 13.70 13.92 17,826,057 245,746,333 13.786 13.26 13.25 13.26 13.17 13.39 18,537,824 13.256 -0.51%
2025-09-24 0 13.86 13.86 13.87 13.74 14.14 14,860,016 206,665,406 13.907 13.33 13.33 13.34 13.21 13.60 15,453,354 13.373 0.51%
2025-09-23 0 13.79 13.79 13.80 13.68 14.16 17,973,505 247,494,973 13.770 13.26 13.26 13.27 13.15 13.62 18,691,160 13.241 -1.22%
2025-09-22 0 13.96 13.95 13.96 13.88 14.23 17,984,268 252,190,192 14.023 13.42 13.41 13.42 13.35 13.68 18,702,352 13.484 -1.90%
2025-09-19 0 14.23 14.23 14.24 14.16 14.37 23,671,070 336,958,096 14.235 13.68 13.68 13.69 13.62 13.82 24,616,220 13.688 -0.49%
2025-09-18 0 14.30 14.28 14.30 14.13 14.80 17,403,419 250,144,669 14.373 13.75 13.73 13.75 13.59 14.23 18,098,311 13.821 -2.99%
2025-09-17 0 14.74 14.72 14.74 14.51 14.79 25,515,203 373,096,137 14.623 14.17 14.15 14.17 13.95 14.22 26,533,986 14.061 1.66%
2025-09-16 0 14.50 14.50 14.52 14.44 14.87 17,572,120 255,604,540 14.546 13.94 13.94 13.96 13.89 14.30 18,273,748 13.988 -0.68%
2025-09-15 0 14.85 14.85 14.87 14.61 15.10 17,376,811 257,410,064 14.813 14.04 14.04 14.06 13.81 14.28 18,380,069 14.005 -1.26%
2025-09-12 0 15.04 15.03 15.04 14.77 15.08 35,393,250 529,489,992 14.960 14.22 14.21 14.22 13.96 14.26 37,436,696 14.144 2.80%
2025-09-11 0 14.63 14.63 14.64 14.51 14.68 17,074,292 249,343,519 14.603 13.83 13.83 13.84 13.72 13.88 18,060,084 13.806 -0.88%
2025-09-10 0 14.76 14.76 14.77 14.34 14.79 26,406,721 386,005,382 14.618 13.95 13.95 13.96 13.56 13.98 27,931,325 13.820 2.07%
2025-09-09 0 14.46 14.45 14.46 13.96 14.66 37,446,558 540,916,290 14.445 13.67 13.66 13.67 13.20 13.86 39,608,553 13.657 3.36%
2025-09-08 0 13.99 13.97 13.99 13.70 14.09 17,638,699 246,239,534 13.960 13.23 13.21 13.23 12.95 13.32 18,657,078 13.198 1.01%
2025-09-05 0 13.85 13.84 13.85 13.70 13.88 7,518,830 103,889,762 13.817 13.09 13.08 13.09 12.95 13.12 7,952,933 13.063 1.09%
2025-09-04 0 13.70 13.70 13.72 13.60 14.04 14,901,852 204,564,301 13.727 12.95 12.95 12.97 12.86 13.27 15,762,217 12.978 -1.58%
2025-09-03 0 13.92 13.91 13.92 13.86 14.31 11,557,093 161,590,767 13.982 13.16 13.15 13.16 13.10 13.53 12,224,347 13.219 -1.49%
2025-09-02 0 14.13 14.13 14.14 13.99 14.36 14,961,300 211,625,644 14.145 13.36 13.36 13.37 13.23 13.58 15,825,098 13.373 -1.60%
2025-09-01 0 14.36 14.35 14.36 13.97 14.39 14,392,663 205,295,053 14.264 13.58 13.57 13.58 13.21 13.60 15,223,630 13.485 3.24%
2025-08-29 0 13.91 13.91 13.94 13.75 14.07 13,102,430 182,871,856 13.957 13.15 13.15 13.18 13.00 13.30 13,858,905 13.195 0.72%
2025-08-28 0 13.81 13.81 13.83 13.56 14.01 21,330,674 294,070,770 13.786 13.06 13.06 13.08 12.82 13.25 22,562,211 13.034 0.00%
2025-08-27 0 13.81 13.81 13.85 13.76 14.40 34,178,466 476,562,163 13.943 13.06 13.06 13.09 13.01 13.61 36,151,776 13.182 -2.81%
2025-08-26 0 14.21 14.21 14.22 14.17 14.42 21,504,287 306,796,259 14.267 13.43 13.43 13.44 13.40 13.63 22,745,847 13.488 -1.59%
2025-08-25 0 14.44 14.44 14.46 14.18 14.84 36,484,556 532,160,637 14.586 13.65 13.65 13.67 13.41 14.03 38,591,009 13.790 1.26%
2025-08-22 0 14.26 14.24 14.26 14.14 14.38 7,074,702 100,693,761 14.233 13.48 13.46 13.48 13.37 13.60 7,483,163 13.456 -0.28%
2025-08-21 0 14.30 14.30 14.32 14.24 14.52 10,829,517 155,387,533 14.349 13.52 13.52 13.54 13.46 13.73 11,454,764 13.565 -0.35%
2025-08-20 0 14.35 14.34 14.35 14.15 14.44 16,120,742 230,510,289 14.299 13.57 13.56 13.57 13.38 13.65 17,051,481 13.518 0.70%
2025-08-19 0 14.25 14.24 14.25 14.14 14.43 14,947,182 213,622,530 14.292 13.47 13.46 13.47 13.37 13.64 15,810,165 13.512 0.78%
2025-08-18 0 14.14 14.13 14.14 14.14 14.43 21,074,829 300,534,409 14.260 13.37 13.36 13.37 13.37 13.64 22,291,594 13.482 -1.67%
2025-08-15 0 14.38 14.37 14.38 14.17 14.78 24,824,518 359,905,297 14.498 13.60 13.59 13.60 13.40 13.97 26,257,773 13.707 0.42%
2025-08-14 0 14.32 14.31 14.32 14.18 14.68 31,646,934 456,529,616 14.426 13.54 13.53 13.54 13.41 13.88 33,474,085 13.638 1.63%
2025-08-13 0 14.09 14.07 14.09 13.89 14.19 13,463,095 188,899,284 14.031 13.32 13.30 13.32 13.13 13.42 14,240,393 13.265 1.29%
2025-08-12 0 13.91 13.90 13.91 13.56 13.97 12,728,315 176,515,134 13.868 13.15 13.14 13.15 12.82 13.21 13,463,190 13.111 1.68%
2025-08-11 0 13.68 13.66 13.68 13.59 13.82 10,949,974 150,003,893 13.699 12.93 12.91 12.93 12.85 13.07 11,582,176 12.951 0.66%
2025-08-08 0 13.59 13.58 13.59 13.51 13.80 8,993,823 122,423,276 13.612 12.85 12.84 12.85 12.77 13.05 9,513,086 12.869 -1.09%
2025-08-07 0 13.74 13.74 13.75 13.31 13.80 24,330,534 330,418,382 13.580 12.99 12.99 13.00 12.58 13.05 25,735,269 12.839 3.08%
2025-08-06 0 13.33 13.33 13.34 13.33 13.50 13,056,523 174,669,910 13.378 12.60 12.60 12.61 12.60 12.76 13,810,348 12.648 -0.60%
2025-08-05 0 13.41 13.41 13.42 13.38 13.68 18,609,713 250,257,655 13.448 12.68 12.68 12.69 12.65 12.93 19,684,154 12.714 -0.81%
2025-08-04 0 13.52 13.52 13.53 13.35 13.55 12,624,565 170,492,037 13.505 12.78 12.78 12.79 12.62 12.81 13,353,450 12.768 0.15%
2025-08-01 0 13.50 13.48 13.50 13.42 13.76 12,670,525 171,656,102 13.548 12.76 12.74 12.76 12.69 13.01 13,402,064 12.808 -0.74%
2025-07-31 0 13.60 13.60 13.62 13.48 14.14 35,335,421 481,030,170 13.613 12.86 12.86 12.88 12.74 13.37 37,375,528 12.870 -4.23%
2025-07-30 0 14.20 14.20 14.22 14.16 14.64 28,617,048 409,767,603 14.319 13.42 13.42 13.44 13.39 13.84 30,269,267 13.537 -1.39%
2025-07-29 0 14.40 14.38 14.40 14.18 14.44 10,708,839 153,276,983 14.313 13.61 13.60 13.61 13.41 13.65 11,327,119 13.532 0.00%
2025-07-28 0 14.40 14.40 14.42 14.24 14.52 12,272,977 176,792,549 14.405 13.61 13.61 13.63 13.46 13.73 12,981,563 13.619 0.00%
2025-07-25 0 14.40 14.40 14.42 14.12 14.54 25,230,177 363,768,016 14.418 13.61 13.61 13.63 13.35 13.75 26,686,853 13.631 0.98%
2025-07-24 0 14.26 14.24 14.26 13.92 14.38 21,853,769 310,862,201 14.225 13.48 13.46 13.48 13.16 13.60 23,115,507 13.448 1.42%
2025-07-23 0 14.06 14.04 14.06 13.98 14.30 16,154,764 227,750,883 14.098 13.29 13.27 13.29 13.22 13.52 17,087,467 13.329 0.57%
2025-07-22 0 13.98 13.96 13.98 13.66 14.02 16,120,684 224,036,697 13.897 13.22 13.20 13.22 12.91 13.25 17,051,419 13.139 1.16%
2025-07-21 0 13.82 13.80 13.82 13.40 13.88 21,716,253 298,210,248 13.732 13.07 13.05 13.07 12.67 13.12 22,970,051 12.983 3.13%
2025-07-18 0 13.40 13.38 13.40 13.30 13.48 13,402,980 179,592,745 13.399 12.67 12.65 12.67 12.57 12.74 14,176,807 12.668 1.06%
2025-07-17 0 13.26 13.24 13.26 13.22 13.54 22,467,080 299,083,970 13.312 12.54 12.52 12.54 12.50 12.80 23,764,227 12.585 -1.04%
2025-07-16 0 13.40 13.40 13.42 13.38 13.72 23,424,941 316,541,263 13.513 12.67 12.67 12.69 12.65 12.97 24,777,391 12.775 -1.62%
2025-07-15 0 13.62 13.60 13.62 13.38 13.78 25,486,090 344,963,444 13.535 12.88 12.86 12.88 12.65 13.03 26,957,541 12.797 -0.29%
2025-07-14 0 13.66 13.64 13.66 13.62 13.90 12,520,168 171,811,130 13.723 12.91 12.90 12.91 12.88 13.14 13,243,026 12.974 -0.73%
2025-07-11 0 13.76 13.74 13.76 13.68 14.28 32,718,858 455,713,404 13.928 13.01 12.99 13.01 12.93 13.50 34,607,897 13.168 -1.57%
2025-07-10 0 13.98 13.98 14.00 13.26 14.20 46,266,266 640,554,219 13.845 13.22 13.22 13.24 12.54 13.42 48,937,471 13.089 4.64%
2025-07-09 0 13.36 13.34 13.36 13.14 13.46 20,307,163 270,669,028 13.329 12.63 12.61 12.63 12.42 12.73 21,479,607 12.601 -0.30%
2025-07-08 0 13.40 13.40 13.42 13.24 13.50 21,567,112 288,738,758 13.388 12.67 12.67 12.69 12.52 12.76 22,812,299 12.657 -0.30%
2025-07-07 0 13.44 13.44 13.46 13.32 13.56 35,467,359 476,168,648 13.426 12.71 12.71 12.73 12.59 12.82 37,515,084 12.693 0.45%
2025-07-04 0 13.38 13.36 13.38 13.34 13.70 23,613,871 316,876,141 13.419 12.65 12.63 12.65 12.61 12.95 24,977,229 12.687 -2.34%
2025-07-03 0 13.70 13.68 13.70 13.66 14.16 12,556,520 173,396,525 13.809 12.95 12.93 12.95 12.91 13.39 13,281,477 13.056 -0.72%
2025-07-02 0 13.80 13.78 13.80 13.58 13.92 10,464,382 144,145,924 13.775 13.05 13.03 13.05 12.84 13.16 11,068,548 13.023 1.32%
2025-06-30 0 13.62 13.58 13.62 13.56 13.84 16,970,012 232,072,821 13.675 12.88 12.84 12.88 12.82 13.08 17,949,784 12.929 -0.44%
2025-06-27 0 13.68 13.66 13.68 13.62 14.00 17,877,087 246,200,057 13.772 12.93 12.91 12.93 12.88 13.24 18,909,229 13.020 -1.72%
2025-06-26 0 14.22 14.20 14.22 13.88 14.28 21,425,035 302,930,626 14.139 13.16 13.14 13.16 12.85 13.22 23,150,425 13.085 1.28%
2025-06-25 0 14.04 14.04 14.06 13.64 14.10 29,033,395 404,912,984 13.946 12.99 12.99 13.01 12.62 13.05 31,371,498 12.907 3.54%
2025-06-24 0 13.56 13.54 13.56 13.38 13.68 15,725,820 213,331,137 13.566 12.55 12.53 12.55 12.38 12.66 16,992,244 12.555 1.65%
2025-06-23 0 13.34 13.32 13.34 13.18 13.40 22,271,850 296,648,872 13.319 12.35 12.33 12.35 12.20 12.40 24,065,435 12.327 -0.45%
2025-06-20 0 13.40 13.38 13.40 13.20 13.48 20,445,845 273,632,512 13.383 12.40 12.38 12.40 12.22 12.48 22,092,379 12.386 1.52%
2025-06-19 0 13.20 13.18 13.20 13.14 13.50 23,954,476 317,446,258 13.252 12.22 12.20 12.22 12.16 12.49 25,883,566 12.264 -2.65%
2025-06-18 0 13.56 13.54 13.56 13.48 13.84 17,981,538 243,739,272 13.555 12.55 12.53 12.55 12.48 12.81 19,429,618 12.545 -2.16%
2025-06-17 0 13.86 13.84 13.86 13.78 14.02 16,093,496 223,456,202 13.885 12.83 12.81 12.83 12.75 12.98 17,389,529 12.850 -1.00%
2025-06-16 0 14.00 13.98 14.00 13.68 14.14 27,714,876 386,737,444 13.954 12.96 12.94 12.96 12.66 13.09 29,946,796 12.914 0.72%
2025-06-13 0 13.90 13.86 13.90 13.64 13.92 15,126,542 209,611,174 13.857 12.86 12.83 12.86 12.62 12.88 16,344,705 12.824 1.16%
2025-06-12 0 13.74 13.72 13.74 13.60 13.78 19,021,023 260,913,697 13.717 12.72 12.70 12.72 12.59 12.75 20,552,814 12.695 0.44%
2025-06-11 0 13.68 13.64 13.68 13.56 13.76 10,569,690 144,572,373 13.678 12.66 12.62 12.66 12.55 12.73 11,420,883 12.659 1.03%
2025-06-10 0 13.54 13.52 13.54 13.24 13.76 28,766,392 390,548,430 13.577 12.53 12.51 12.53 12.25 12.73 31,082,993 12.565 1.65%
2025-06-09 0 13.32 13.30 13.32 13.14 13.34 16,822,318 222,844,741 13.247 12.33 12.31 12.33 12.16 12.35 18,177,044 12.260 1.37%
2025-06-06 0 13.14 13.14 13.16 13.06 13.38 21,594,335 283,960,258 13.150 12.16 12.16 12.18 12.09 12.38 23,333,359 12.170 -0.61%
2025-06-05 0 13.22 13.22 13.24 13.12 13.56 20,264,118 269,323,795 13.291 12.23 12.23 12.25 12.14 12.55 21,896,018 12.300 1.69%
2025-06-04 0 13.00 12.98 13.00 12.94 13.14 13,124,402 170,804,473 13.014 12.03 12.01 12.03 11.98 12.16 14,181,330 12.044 -0.31%
2025-06-03 0 13.04 13.02 13.04 12.88 13.12 11,051,899 143,602,217 12.993 12.07 12.05 12.07 11.92 12.14 11,941,925 12.025 0.93%
2025-06-02 0 12.92 12.90 12.92 12.52 13.10 23,642,893 302,360,478 12.789 11.96 11.94 11.96 11.59 12.12 25,546,891 11.836 -2.12%
2025-05-30 0 13.20 13.18 13.20 13.04 13.26 24,254,045 319,755,461 13.184 12.22 12.20 12.22 12.07 12.27 26,207,260 12.201 0.15%
2025-05-29 0 13.18 13.16 13.18 12.92 13.22 14,306,510 187,355,248 13.096 12.20 12.18 12.20 11.96 12.23 15,458,635 12.120 0.92%
2025-05-28 0 13.06 13.04 13.06 12.98 13.16 9,780,991 127,718,097 13.058 12.09 12.07 12.09 12.01 12.18 10,568,669 12.085 0.62%
2025-05-27 0 12.98 12.96 12.98 12.92 13.14 11,573,789 150,198,932 12.978 12.01 11.99 12.01 11.96 12.16 12,505,844 12.010 -0.31%
2025-05-26 0 13.02 13.00 13.02 12.96 13.24 13,731,054 179,294,090 13.058 12.05 12.03 12.05 11.99 12.25 14,836,836 12.084 -0.31%
2025-05-23 0 13.06 13.04 13.06 13.00 13.18 11,445,417 149,885,685 13.096 12.09 12.07 12.09 12.03 12.20 12,367,134 12.120 -0.76%
2025-05-22 0 13.16 13.14 13.16 13.04 13.32 15,169,206 199,220,557 13.133 12.18 12.16 12.18 12.07 12.33 16,390,805 12.154 -1.05%
2025-05-21 0 13.30 13.28 13.30 13.16 13.38 12,099,286 160,535,315 13.268 12.31 12.29 12.31 12.18 12.38 13,073,660 12.279 -0.45%
2025-05-20 0 13.36 13.34 13.36 13.06 13.44 12,175,294 161,594,147 13.272 12.36 12.35 12.36 12.09 12.44 13,155,789 12.283 0.91%
2025-05-19 0 13.24 13.22 13.24 13.22 13.48 13,980,305 186,123,836 13.313 12.25 12.23 12.25 12.23 12.48 15,106,160 12.321 -1.49%
2025-05-16 0 13.44 13.42 13.44 13.30 13.50 7,256,934 97,312,552 13.410 12.44 12.42 12.44 12.31 12.49 7,841,346 12.410 -0.30%
2025-05-15 0 13.48 13.46 13.48 13.40 13.74 10,618,437 143,522,147 13.516 12.48 12.46 12.48 12.40 12.72 11,473,556 12.509 -1.61%
2025-05-14 0 13.70 13.66 13.70 13.46 13.74 14,732,423 200,909,004 13.637 12.68 12.64 12.68 12.46 12.72 15,918,847 12.621 0.59%
2025-05-13 0 13.62 13.58 13.62 13.48 13.78 14,285,894 194,671,047 13.627 12.60 12.57 12.60 12.48 12.75 15,436,358 12.611 0.00%
2025-05-12 0 13.62 13.60 13.62 13.20 13.70 31,713,615 426,908,676 13.461 12.60 12.59 12.60 12.22 12.68 34,267,560 12.458 3.34%
2025-05-09 0 13.18 13.16 13.18 12.94 13.60 36,649,650 481,319,426 13.133 12.20 12.18 12.20 11.98 12.59 39,601,101 12.154 -2.23%
2025-05-08 0 13.48 13.48 13.50 13.40 13.76 18,081,522 244,880,266 13.543 12.48 12.48 12.49 12.40 12.73 19,537,654 12.534 -0.15%
2025-05-07 0 13.50 13.48 13.50 13.48 14.54 36,687,733 506,585,616 13.808 12.49 12.48 12.49 12.48 13.46 39,642,251 12.779 -1.17%
2025-05-06 0 13.66 13.64 13.66 13.60 13.92 11,441,966 156,769,548 13.701 12.64 12.62 12.64 12.59 12.88 12,363,405 12.680 -1.59%
2025-05-02 0 13.88 13.86 13.88 13.66 14.00 8,736,966 121,133,351 13.864 12.85 12.83 12.85 12.64 12.96 9,440,567 12.831 0.43%
2025-04-30 0 13.82 13.80 13.82 13.72 14.12 15,505,415 214,392,603 13.827 12.79 12.77 12.79 12.70 13.07 16,754,089 12.796 -0.58%
2025-04-29 0 13.90 13.88 13.90 13.84 14.02 11,260,267 156,694,690 13.916 12.86 12.85 12.86 12.81 12.98 12,167,073 12.879 -0.57%
2025-04-28 0 13.98 13.96 13.98 13.80 14.54 20,808,058 290,673,113 13.969 12.94 12.92 12.94 12.77 13.46 22,483,762 12.928 -2.37%
2025-04-25 0 14.32 14.28 14.32 14.16 15.12 43,299,738 632,879,760 14.616 13.25 13.22 13.25 13.10 13.99 46,786,731 13.527 -0.28%
2025-04-24 0 14.36 14.34 14.36 13.98 14.38 24,825,699 352,903,612 14.215 13.29 13.27 13.29 12.94 13.31 26,824,950 13.156 0.00%
2025-04-23 0 14.36 14.34 14.36 14.30 14.80 17,889,404 258,500,387 14.450 13.29 13.27 13.29 13.23 13.70 19,330,064 13.373 -1.64%
2025-04-22 0 14.60 14.58 14.60 14.24 14.66 22,391,413 324,014,923 14.470 13.51 13.49 13.51 13.18 13.57 24,194,627 13.392 1.53%
2025-04-17 0 14.38 14.36 14.38 13.88 14.78 51,530,760 746,574,584 14.488 13.31 13.29 13.31 12.85 13.68 55,680,609 13.408 2.86%
2025-04-16 0 13.98 13.96 13.98 13.64 14.12 31,207,163 432,755,989 13.867 12.94 12.92 12.94 12.62 13.07 33,720,322 12.834 1.90%
2025-04-15 0 13.72 13.70 13.72 13.50 13.82 13,738,367 188,039,225 13.687 12.70 12.68 12.70 12.49 12.79 14,844,738 12.667 -0.29%
2025-04-14 0 13.76 13.74 13.76 13.64 13.94 18,741,440 257,788,240 13.755 12.73 12.72 12.73 12.62 12.90 20,250,716 12.730 1.18%
2025-04-11 0 13.60 13.58 13.60 13.34 13.74 26,408,055 358,325,448 13.569 12.59 12.57 12.59 12.35 12.72 28,534,735 12.558 0.59%
2025-04-10 0 13.52 13.50 13.52 12.62 13.64 43,181,078 578,915,199 13.407 12.51 12.49 12.51 11.68 12.62 46,658,515 12.407 3.21%
2025-04-09 0 13.10 13.10 13.12 12.00 13.34 58,422,496 749,907,400 12.836 12.12 12.12 12.14 11.11 12.35 63,127,347 11.879 4.47%
2025-04-08 0 12.54 12.52 12.54 12.34 12.78 36,989,800 464,903,459 12.568 11.61 11.59 11.61 11.42 11.83 39,968,644 11.632 0.00%
2025-04-07 0 12.54 12.54 12.56 12.46 13.02 55,820,359 709,823,116 12.716 11.61 11.61 11.62 11.53 12.05 60,315,656 11.768 -7.66%
2025-04-03 0 13.58 13.56 13.58 13.12 13.76 26,496,734 358,448,028 13.528 12.57 12.55 12.57 12.14 12.73 28,630,556 12.520 1.19%
2025-04-02 0 13.42 13.36 13.42 13.18 13.42 18,113,565 241,502,855 13.333 12.42 12.36 12.42 12.20 12.42 19,572,277 12.339 1.05%
2025-04-01 0 13.28 13.26 13.28 13.22 13.92 48,148,948 643,584,449 13.367 12.29 12.27 12.29 12.23 12.88 52,026,455 12.370 -4.46%
2025-03-31 0 13.90 13.88 13.90 13.68 14.02 22,628,582 313,823,262 13.868 12.86 12.85 12.86 12.66 12.98 24,450,896 12.835 -1.42%
2025-03-28 0 14.10 14.08 14.10 13.88 14.38 15,294,398 214,958,009 14.055 13.05 13.03 13.05 12.85 13.31 16,526,079 13.007 -0.42%
2025-03-27 0 14.16 14.14 14.16 13.96 14.28 13,646,871 193,226,884 14.159 13.10 13.09 13.10 12.92 13.22 14,745,874 13.104 1.00%
2025-03-26 0 14.02 14.02 14.04 13.90 14.42 26,502,092 372,783,399 14.066 12.98 12.98 12.99 12.86 13.35 28,636,345 13.018 -0.43%
2025-03-25 0 14.08 14.08 14.10 13.94 14.26 12,922,694 181,971,358 14.082 13.03 13.03 13.05 12.90 13.20 13,963,378 13.032 -0.14%
2025-03-24 0 14.10 14.10 14.12 13.90 14.26 20,797,680 292,172,199 14.048 13.05 13.05 13.07 12.86 13.20 22,472,548 13.001 -0.56%
2025-03-21 0 14.18 14.16 14.18 13.92 14.32 35,581,063 501,954,878 14.107 13.12 13.10 13.12 12.88 13.25 38,446,459 13.056 -0.98%
2025-03-20 0 14.32 14.30 14.32 14.22 14.70 33,838,347 486,951,520 14.391 13.25 13.23 13.25 13.16 13.60 36,563,400 13.318 -2.85%
2025-03-19 0 14.74 14.72 14.74 14.64 15.00 19,818,996 292,144,107 14.741 13.64 13.62 13.64 13.55 13.88 21,415,049 13.642 -1.07%
2025-03-18 0 14.90 14.88 14.90 14.76 15.14 22,885,443 340,676,036 14.886 13.79 13.77 13.79 13.66 14.01 24,728,442 13.777 0.54%
2025-03-17 0 14.82 14.80 14.82 14.72 15.06 19,035,766 282,932,750 14.863 13.72 13.70 13.72 13.62 13.94 20,568,745 13.755 0.68%
2025-03-14 0 14.72 14.70 14.72 14.12 14.94 49,270,999 723,975,060 14.694 13.62 13.60 13.62 13.07 13.83 53,238,866 13.599 2.94%
2025-03-13 0 14.30 14.28 14.30 14.04 14.62 27,973,487 399,640,489 14.286 13.23 13.22 13.23 12.99 13.53 30,226,234 13.222 -1.79%
2025-03-12 0 14.56 14.54 14.56 14.34 14.96 29,393,478 427,743,938 14.552 13.47 13.46 13.47 13.27 13.85 31,760,579 13.468 -2.02%
2025-03-11 0 14.86 14.84 14.86 14.16 14.92 28,172,868 410,597,978 14.574 13.75 13.73 13.75 13.10 13.81 30,441,671 13.488 0.95%
2025-03-10 0 14.72 14.72 14.74 14.40 15.42 38,436,839 564,908,184 14.697 13.62 13.62 13.64 13.33 14.27 41,532,215 13.602 -2.77%
2025-03-07 0 15.14 15.10 15.14 15.02 15.54 42,218,393 643,263,719 15.237 14.01 13.97 14.01 13.90 14.38 45,618,303 14.101 -0.79%
2025-03-06 0 15.26 15.26 15.28 14.54 15.36 59,073,622 887,212,992 15.019 14.12 14.12 14.14 13.46 14.22 63,830,909 13.899 4.81%
2025-03-05 0 14.56 14.54 14.56 14.20 14.92 25,550,299 370,760,744 14.511 13.47 13.46 13.47 13.14 13.81 27,607,903 13.430 -0.27%
2025-03-04 0 14.60 14.60 14.62 14.14 14.76 29,122,128 423,004,542 14.525 13.51 13.51 13.53 13.09 13.66 31,467,377 13.443 1.25%
2025-03-03 0 14.42 14.40 14.42 14.32 15.04 43,363,010 632,885,896 14.595 13.35 13.33 13.35 13.25 13.92 46,855,098 13.507 0.14%
2025-02-28 0 14.40 14.36 14.40 14.28 14.82 53,166,574 770,182,124 14.486 13.33 13.29 13.33 13.22 13.72 57,448,158 13.407 -3.36%
2025-02-27 0 14.90 14.88 14.90 14.66 15.06 50,185,201 746,724,557 14.879 13.79 13.77 13.79 13.57 13.94 54,226,690 13.770 0.54%
2025-02-26 0 14.82 14.80 14.82 13.80 14.92 85,821,778 1,243,298,832 14.487 13.72 13.70 13.72 12.77 13.81 92,733,134 13.407 7.70%
2025-02-25 0 13.76 13.74 13.76 13.60 13.86 26,984,230 370,166,181 13.718 12.73 12.72 12.73 12.59 12.83 29,157,310 12.695 -1.43%
2025-02-24 0 13.96 13.94 13.96 13.32 14.30 49,282,865 690,743,905 14.016 12.92 12.90 12.92 12.33 13.23 53,251,688 12.971 4.02%
2025-02-21 0 13.42 13.40 13.42 13.20 13.76 22,929,323 308,093,336 13.437 12.42 12.40 12.42 12.22 12.73 24,775,856 12.435 0.00%
2025-02-20 0 13.42 13.42 13.44 13.28 13.78 19,707,079 265,221,751 13.458 12.42 12.42 12.44 12.29 12.75 21,294,120 12.455 -2.89%
2025-02-19 0 13.82 13.80 13.82 13.28 14.14 30,221,716 417,357,137 13.810 12.79 12.77 12.79 12.29 13.09 32,655,516 12.781 1.92%
2025-02-18 0 13.56 13.54 13.56 13.38 13.70 23,742,278 321,369,222 13.536 12.55 12.53 12.55 12.38 12.68 25,654,279 12.527 -1.02%
2025-02-17 0 13.70 13.68 13.70 13.34 13.92 48,640,121 665,595,268 13.684 12.68 12.66 12.68 12.35 12.88 52,557,183 12.664 1.78%
2025-02-14 0 13.46 13.44 13.46 12.90 13.48 48,922,000 649,251,864 13.271 12.46 12.44 12.46 11.94 12.48 52,861,762 12.282 5.16%
2025-02-13 0 12.80 12.78 12.80 12.76 13.28 43,486,788 566,297,713 13.022 11.85 11.83 11.85 11.81 12.29 46,988,844 12.052 -2.44%
2025-02-12 0 13.12 13.10 13.12 12.40 13.18 52,347,763 672,848,498 12.853 12.14 12.12 12.14 11.48 12.20 56,563,407 11.895 5.81%
2025-02-11 0 12.40 12.38 12.40 12.40 12.76 22,768,242 283,909,169 12.470 11.48 11.46 11.48 11.48 11.81 24,601,803 11.540 -2.05%
2025-02-10 0 12.66 12.64 12.66 12.44 12.76 23,364,773 295,354,446 12.641 11.72 11.70 11.72 11.51 11.81 25,246,373 11.699 1.77%
2025-02-07 0 12.44 12.42 12.44 12.18 12.56 33,886,937 420,845,997 12.419 11.51 11.49 11.51 11.27 11.62 36,615,903 11.494 1.63%
2025-02-06 0 12.24 12.22 12.24 11.94 12.26 22,345,515 271,252,572 12.139 11.33 11.31 11.33 11.05 11.35 24,145,033 11.234 2.00%
2025-02-05 0 12.00 12.00 12.02 11.90 12.20 19,724,766 236,960,309 12.013 11.11 11.11 11.12 11.01 11.29 21,313,231 11.118 -2.12%
2025-02-04 0 12.26 12.24 12.26 11.90 12.38 20,123,396 245,180,605 12.184 11.35 11.33 11.35 11.01 11.46 21,743,963 11.276 1.66%
2025-02-03 0 12.06 12.06 12.08 11.78 12.32 16,204,278 194,437,879 11.999 11.16 11.16 11.18 10.90 11.40 17,509,233 11.105 -2.43%
2025-01-28 0 12.36 12.34 12.36 12.28 12.50 7,639,553 94,452,581 12.364 11.44 11.42 11.44 11.36 11.57 8,254,778 11.442 0.82%
2025-01-27 0 12.26 12.24 12.26 12.18 12.50 19,175,347 235,601,020 12.287 11.35 11.33 11.35 11.27 11.57 20,719,566 11.371 0.33%
2025-01-24 0 12.22 12.20 12.22 12.12 12.32 14,825,038 181,118,589 12.217 11.31 11.29 11.31 11.22 11.40 16,018,920 11.307 0.66%
2025-01-23 0 12.14 12.12 12.14 12.10 12.50 17,390,607 212,343,608 12.210 11.24 11.22 11.24 11.20 11.57 18,791,099 11.300 -1.14%
2025-01-22 0 12.28 12.26 12.28 12.18 12.48 18,102,409 222,812,475 12.308 11.36 11.35 11.36 11.27 11.55 19,560,223 11.391 -1.60%
2025-01-21 0 12.48 12.48 12.50 12.40 12.90 41,339,387 520,409,938 12.589 11.55 11.55 11.57 11.48 11.94 44,668,510 11.650 -0.16%
2025-01-20 0 12.50 12.50 12.52 12.46 12.86 37,977,322 480,375,309 12.649 11.57 11.57 11.59 11.53 11.90 41,035,693 11.706 -2.34%
2025-01-17 0 12.80 12.80 12.82 12.46 13.10 28,065,663 360,675,134 12.851 11.85 11.85 11.86 11.53 12.12 30,325,833 11.893 1.43%
2025-01-16 0 12.62 12.60 12.62 12.38 12.84 21,484,781 271,332,071 12.629 11.68 11.66 11.68 11.46 11.88 23,214,983 11.688 1.61%
2025-01-15 0 12.42 12.40 12.42 12.10 12.46 20,852,284 257,710,707 12.359 11.49 11.48 11.49 11.20 11.53 22,531,550 11.438 1.14%
2025-01-14 0 12.28 12.26 12.28 11.94 12.44 20,434,577 250,441,358 12.256 11.36 11.35 11.36 11.05 11.51 22,080,204 11.342 1.66%
2025-01-13 0 12.08 12.06 12.08 11.68 12.14 19,881,819 236,656,446 11.903 11.18 11.16 11.18 10.81 11.24 21,482,932 11.016 1.17%
2025-01-10 0 11.94 11.94 11.96 11.92 12.28 16,318,902 195,354,678 11.971 11.05 11.05 11.07 11.03 11.36 17,633,088 11.079 -1.65%
2025-01-09 0 12.14 12.12 12.14 12.08 12.32 9,007,059 109,773,756 12.188 11.24 11.22 11.24 11.18 11.40 9,732,411 11.279 0.17%
2025-01-08 0 12.12 12.10 12.12 11.92 12.38 25,104,207 303,464,579 12.088 11.22 11.20 11.22 11.03 11.46 27,125,886 11.187 -1.78%
2025-01-07 0 12.34 12.32 12.34 12.10 12.40 12,411,583 152,309,723 12.272 11.42 11.40 11.42 11.20 11.48 13,411,106 11.357 0.16%
2025-01-06 0 12.32 12.30 12.32 12.20 12.44 12,771,532 157,153,625 12.305 11.40 11.38 11.40 11.29 11.51 13,800,043 11.388 0.16%
2025-01-03 0 12.30 12.28 12.30 12.20 12.48 20,635,809 254,485,454 12.332 11.38 11.36 11.38 11.29 11.55 22,297,642 11.413 0.99%
2025-01-02 0 12.18 12.18 12.20 12.14 12.44 24,846,881 304,332,990 12.248 11.27 11.27 11.29 11.24 11.51 26,847,837 11.335 -1.77%
2024-12-31 0 12.40 12.38 12.40 12.22 12.48 14,289,840 176,508,265 12.352 11.48 11.46 11.48 11.31 11.55 15,440,622 11.431 0.65%
2024-12-30 0 12.32 12.30 12.32 12.10 12.52 23,211,768 285,154,334 12.285 11.40 11.38 11.40 11.20 11.59 25,081,046 11.369 -0.65%
2024-12-27 0 12.40 12.38 12.40 12.12 12.46 22,584,875 277,922,464 12.306 11.48 11.46 11.48 11.22 11.53 24,403,669 11.389 -0.64%
2024-12-24 0 12.48 12.46 12.48 12.36 12.60 11,918,040 148,809,657 12.486 11.55 11.53 11.55 11.44 11.66 12,877,818 11.556 0.65%
2024-12-23 0 12.40 12.38 12.40 12.22 12.48 18,847,675 232,762,140 12.350 11.48 11.46 11.48 11.31 11.55 20,365,506 11.429 0.49%
2024-12-20 0 12.34 12.34 12.36 12.22 12.48 20,111,321 247,944,143 12.329 11.42 11.42 11.44 11.31 11.55 21,730,916 11.410 -0.96%
2024-12-19 0 12.46 12.46 12.48 12.34 12.58 24,021,848 298,464,535 12.425 11.53 11.53 11.55 11.42 11.64 25,956,363 11.499 -1.74%
2024-12-18 0 12.68 12.68 12.70 12.52 12.86 18,560,728 234,623,395 12.641 11.73 11.73 11.75 11.59 11.90 20,055,451 11.699 0.16%
2024-12-17 0 12.66 12.64 12.66 12.46 12.84 24,582,212 310,334,932 12.624 11.72 11.70 11.72 11.53 11.88 26,561,854 11.683 -0.78%
2024-12-16 0 12.76 12.76 12.78 12.64 13.20 27,943,649 357,905,367 12.808 11.81 11.81 11.83 11.70 12.22 30,193,993 11.854 -2.60%
2024-12-13 0 13.10 13.08 13.10 13.00 13.70 45,190,152 592,787,836 13.118 12.12 12.11 12.12 12.03 12.68 48,829,382 12.140 -4.93%
2024-12-12 0 13.78 13.76 13.78 13.52 14.02 17,051,760 235,016,356 13.783 12.75 12.73 12.75 12.51 12.98 18,424,964 12.755 0.58%
2024-12-11 0 13.70 13.70 13.72 13.64 14.14 15,578,586 215,623,031 13.841 12.68 12.68 12.70 12.62 13.09 16,833,153 12.809 -0.87%
2024-12-10 0 13.82 13.82 13.84 13.78 15.12 41,205,979 586,440,522 14.232 12.79 12.79 12.81 12.75 13.99 44,524,358 13.171 -2.68%
2024-12-09 0 14.20 14.20 14.22 13.38 14.28 32,942,861 454,157,739 13.786 13.14 13.14 13.16 12.38 13.22 35,595,799 12.759 2.90%
2024-12-06 0 13.80 13.80 13.82 13.54 14.06 24,421,086 337,754,779 13.830 12.77 12.77 12.79 12.53 13.01 26,387,753 12.800 1.92%
2024-12-05 0 13.54 13.54 13.56 13.32 13.64 18,245,634 245,597,969 13.461 12.53 12.53 12.55 12.33 12.62 19,714,982 12.457 -1.46%
2024-12-04 0 13.74 13.70 13.74 13.44 13.82 18,202,920 248,387,541 13.645 12.72 12.68 12.72 12.44 12.79 19,668,828 12.628 0.44%
2024-12-03 0 13.68 13.68 13.70 13.34 13.78 18,216,893 247,487,283 13.586 12.66 12.66 12.68 12.35 12.75 19,683,927 12.573 1.18%
2024-12-02 0 13.52 13.52 13.54 13.34 13.72 19,857,117 268,376,896 13.515 12.51 12.51 12.53 12.35 12.70 21,456,240 12.508 1.35%
2024-11-29 0 13.34 13.34 13.36 13.24 13.64 24,473,788 328,088,837 13.406 12.35 12.35 12.36 12.25 12.62 26,444,699 12.407 0.45%
2024-11-28 0 13.28 13.26 13.28 13.18 13.48 14,345,252 190,591,683 13.286 12.29 12.27 12.29 12.20 12.48 15,500,497 12.296 -1.04%
2024-11-27 0 13.42 13.40 13.42 12.96 13.48 16,343,969 216,602,501 13.253 12.42 12.40 12.42 11.99 12.48 17,660,173 12.265 1.98%
2024-11-26 0 13.16 13.16 13.18 13.02 13.32 17,186,593 226,586,383 13.184 12.18 12.18 12.20 12.05 12.33 18,570,655 12.201 0.30%
2024-11-25 0 13.12 13.10 13.12 13.02 13.32 27,197,045 357,003,018 13.127 12.14 12.12 12.14 12.05 12.33 29,387,264 12.148 -0.30%
2024-11-22 0 13.16 13.16 13.18 13.04 13.58 32,360,531 428,914,303 13.254 12.18 12.18 12.20 12.07 12.57 34,966,573 12.266 -3.38%
2024-11-21 0 13.62 13.62 13.64 13.54 13.82 16,814,602 229,889,200 13.672 12.60 12.60 12.62 12.53 12.79 18,168,707 12.653 -1.16%
2024-11-20 0 13.78 13.78 13.80 13.58 13.90 21,244,563 292,557,136 13.771 12.75 12.75 12.77 12.57 12.86 22,955,419 12.745 1.17%
2024-11-19 0 13.62 13.62 13.64 13.38 13.84 22,361,230 302,746,596 13.539 12.60 12.60 12.62 12.38 12.81 24,162,013 12.530 0.44%
2024-11-18 0 13.56 13.56 13.58 13.46 13.98 25,278,421 346,115,153 13.692 12.55 12.55 12.57 12.46 12.94 27,314,130 12.672 0.00%
2024-11-15 0 13.56 13.54 13.56 13.52 13.96 27,015,047 368,534,701 13.642 12.55 12.53 12.55 12.51 12.92 29,190,609 12.625 -1.88%
2024-11-14 0 13.82 13.82 13.84 13.68 14.32 42,721,452 593,001,390 13.881 12.79 12.79 12.81 12.66 13.25 46,161,874 12.846 -3.63%
2024-11-13 0 14.34 14.32 14.34 14.02 14.38 18,805,433 266,628,006 14.178 13.27 13.25 13.27 12.98 13.31 20,319,863 13.122 0.14%
2024-11-12 0 14.32 14.30 14.32 14.16 14.90 22,017,231 317,030,922 14.399 13.25 13.23 13.25 13.10 13.79 23,790,312 13.326 -2.45%
2024-11-11 0 14.68 14.68 14.70 14.34 14.94 37,940,252 555,328,060 14.637 13.59 13.59 13.60 13.27 13.83 40,995,637 13.546 -4.43%
2024-11-08 0 15.36 15.36 15.38 15.30 16.30 35,149,095 545,041,795 15.507 14.22 14.22 14.23 14.16 15.09 37,979,704 14.351 -3.76%
2024-11-07 0 15.96 15.94 15.96 15.38 16.20 38,992,340 621,724,849 15.945 14.77 14.75 14.77 14.23 14.99 42,132,451 14.756 2.57%
2024-11-06 0 15.56 15.54 15.56 15.12 16.02 32,614,568 508,144,600 15.580 14.40 14.38 14.40 13.99 14.83 35,241,068 14.419 -0.64%
2024-11-05 0 15.66 15.64 15.66 15.16 15.84 28,147,708 439,953,697 15.630 14.49 14.47 14.49 14.03 14.66 30,414,485 14.465 2.89%
2024-11-04 0 15.22 15.20 15.22 14.98 15.56 25,112,826 382,225,333 15.220 14.09 14.07 14.09 13.86 14.40 27,135,199 14.086 -1.81%
2024-11-01 0 15.50 15.50 15.56 15.10 15.92 52,466,872 812,740,441 15.491 14.34 14.34 14.40 13.97 14.73 56,692,108 14.336 4.31%
2024-10-31 0 14.86 14.86 14.88 14.60 15.46 30,862,908 462,974,544 15.001 13.75 13.75 13.77 13.51 14.31 33,348,344 13.883 0.54%
2024-10-30 0 14.78 14.78 14.80 14.52 15.20 24,090,190 357,178,725 14.827 13.68 13.68 13.70 13.44 14.07 26,030,209 13.722 0.41%
2024-10-29 0 14.72 14.70 14.72 14.46 15.34 30,404,242 448,219,054 14.742 13.62 13.60 13.62 13.38 14.20 32,852,741 13.643 -3.16%
2024-10-28 0 15.20 15.18 15.20 14.38 15.28 30,687,568 458,996,396 14.957 14.07 14.05 14.07 13.31 14.14 33,158,884 13.842 4.11%
2024-10-25 0 14.60 14.60 14.62 14.50 14.90 22,094,211 324,050,619 14.667 13.51 13.51 13.53 13.42 13.79 23,873,491 13.574 -1.48%
2024-10-24 0 14.82 14.80 14.82 14.68 15.02 17,982,235 267,009,650 14.849 13.72 13.70 13.72 13.59 13.90 19,430,371 13.742 -2.50%
2024-10-23 0 15.20 15.18 15.20 15.06 15.58 25,363,695 387,219,760 15.267 14.07 14.05 14.07 13.94 14.42 27,406,271 14.129 -0.65%
2024-10-22 0 15.30 15.28 15.30 15.08 15.50 19,109,771 291,940,707 15.277 14.16 14.14 14.16 13.96 14.34 20,648,709 14.138 0.79%
2024-10-21 0 15.18 15.16 15.18 14.72 15.46 36,807,228 560,549,052 15.229 14.05 14.03 14.05 13.62 14.31 39,771,369 14.094 2.57%
2024-10-18 0 14.80 14.80 14.82 14.16 14.98 43,791,142 639,706,600 14.608 13.70 13.70 13.72 13.10 13.86 47,317,708 13.519 2.49%
2024-10-17 0 14.44 14.42 14.44 14.36 15.62 47,310,391 701,807,406 14.834 13.36 13.35 13.36 13.29 14.46 51,120,368 13.729 -6.60%
2024-10-16 0 15.46 15.46 15.48 15.08 16.06 70,365,459 1,096,048,722 15.577 14.31 14.31 14.33 13.96 14.86 76,032,095 14.416 3.76%
2024-10-15 0 14.90 14.88 14.90 14.74 16.14 54,717,714 842,064,089 15.389 13.79 13.77 13.79 13.64 14.94 59,124,213 14.242 -4.97%
2024-10-14 0 15.68 15.68 15.70 15.20 16.12 86,792,348 1,361,237,514 15.684 14.51 14.51 14.53 14.07 14.92 93,781,866 14.515 5.52%
2024-10-10 0 14.86 14.84 14.86 14.40 15.34 47,944,325 713,254,464 14.877 13.75 13.73 13.75 13.33 14.20 51,805,353 13.768 3.19%
2024-10-09 0 14.40 14.38 14.40 13.96 15.54 80,479,044 1,174,040,723 14.588 13.33 13.31 13.33 12.92 14.38 86,960,142 13.501 -4.13%
2024-10-08 0 15.02 15.00 15.02 14.84 17.76 83,267,609 1,306,957,656 15.696 13.90 13.88 13.90 13.73 16.44 89,973,274 14.526 -15.81%
2024-10-07 0 17.84 17.82 17.84 17.08 17.86 42,534,917 742,628,003 17.459 16.51 16.49 16.51 15.81 16.53 45,960,317 16.158 1.59%
2024-10-04 0 17.56 17.56 17.58 17.30 18.04 51,222,128 901,673,406 17.603 16.25 16.25 16.27 16.01 16.70 55,347,123 16.291 0.11%
2024-10-03 0 17.54 17.54 17.56 16.28 18.50 62,364,427 1,076,561,142 17.262 16.23 16.23 16.25 15.07 17.12 67,386,728 15.976 -4.26%
2024-10-02 0 18.32 18.32 18.34 16.04 18.58 93,538,982 1,666,829,054 17.820 16.95 16.95 16.97 14.84 17.20 101,071,816 16.492 15.08%
2024-09-30 0 15.92 15.92 15.94 15.82 16.84 114,185,878 1,860,610,617 16.295 14.73 14.73 14.75 14.64 15.58 123,381,437 15.080 3.38%
2024-09-27 0 15.40 15.40 15.42 14.78 15.44 134,428,514 2,036,975,014 15.153 14.25 14.25 14.27 13.68 14.29 145,254,243 14.024 7.54%
2024-09-26 0 14.32 14.30 14.32 12.42 14.44 91,396,706 1,250,485,904 13.682 13.25 13.23 13.25 11.49 13.36 98,757,019 12.662 15.67%
2024-09-25 0 12.38 12.36 12.38 12.32 13.12 35,963,048 456,424,167 12.691 11.46 11.44 11.46 11.40 12.14 38,859,206 11.746 -0.48%
2024-09-24 0 12.44 12.44 12.46 12.10 12.58 47,680,769 589,730,767 12.368 11.51 11.51 11.53 11.20 11.64 51,520,573 11.447 5.07%
2024-09-23 0 11.84 11.82 11.84 11.60 12.08 21,183,935 251,827,198 11.888 10.96 10.94 10.96 10.74 11.18 22,889,909 11.002 1.20%
2024-09-20 0 11.70 11.68 11.70 11.26 11.86 46,985,335 548,744,588 11.679 10.83 10.81 10.83 10.42 10.98 50,769,134 10.809 1.92%
2024-09-19 0 11.48 11.46 11.48 11.00 11.70 38,352,045 438,493,621 11.433 10.62 10.61 10.62 10.18 10.83 41,440,593 10.581 4.94%
2024-09-17 0 10.94 10.90 10.94 10.66 11.00 8,141,175 88,706,772 10.896 10.12 10.09 10.12 9.866 10.18 8,796,796 10.084 2.24%
2024-09-16 0 10.70 10.70 10.72 10.54 10.88 10,807,700 115,242,690 10.663 9.903 9.903 9.921 9.754 10.07 11,678,060 9.8683 -2.01%
2024-09-13 0 11.22 11.20 11.22 11.12 11.42 14,980,409 168,509,589 11.249 10.11 10.09 10.11 10.02 10.29 16,631,496 10.132 0.72%
2024-09-12 0 11.14 11.14 11.16 10.86 11.18 14,222,611 157,168,212 11.051 10.03 10.03 10.05 9.782 10.07 15,790,176 9.9535 0.36%
2024-09-11 0 11.10 11.08 11.10 10.94 11.10 10,192,252 112,578,992 11.046 9.998 9.980 9.998 9.854 9.998 11,315,606 9.9490 -0.18%
2024-09-10 0 11.12 11.10 11.12 11.04 11.46 22,092,679 247,753,374 11.214 10.02 9.998 10.02 9.944 10.32 24,527,655 10.101 -2.97%
2024-09-09 0 11.46 11.46 11.48 11.34 11.80 16,954,305 194,645,389 11.481 10.32 10.32 10.34 10.21 10.63 18,822,948 10.341 -2.88%
2024-09-05 0 11.80 11.78 11.80 11.64 11.96 15,117,845 177,736,168 11.757 10.63 10.61 10.63 10.48 10.77 16,784,080 10.590 0.34%
2024-09-04 0 11.76 11.74 11.76 11.64 12.04 9,831,014 115,678,849 11.767 10.59 10.57 10.59 10.48 10.84 10,914,553 10.599 -0.84%
2024-09-03 0 11.86 11.86 11.88 11.66 12.04 12,317,519 146,102,431 11.861 10.68 10.68 10.70 10.50 10.84 13,675,112 10.684 0.51%
2024-09-02 0 11.80 11.78 11.80 11.64 12.30 20,623,849 243,868,020 11.825 10.63 10.61 10.63 10.48 11.08 22,896,936 10.651 -4.68%
2024-08-30 0 12.38 12.36 12.38 11.74 13.00 41,409,091 517,076,189 12.487 11.15 11.13 11.15 10.57 11.71 45,973,053 11.247 4.38%
2024-08-29 0 11.86 11.84 11.86 11.24 11.88 17,493,786 203,566,302 11.636 10.68 10.66 10.68 10.12 10.70 19,421,889 10.481 1.89%
2024-08-28 0 11.64 11.62 11.64 11.56 12.18 22,102,162 259,134,622 11.724 10.48 10.47 10.48 10.41 10.97 24,538,183 10.560 -4.59%
2024-08-27 0 12.20 12.18 12.20 11.86 12.24 9,115,858 109,859,863 12.052 10.99 10.97 10.99 10.68 11.02 10,120,575 10.855 -0.16%
2024-08-26 0 12.22 12.20 12.22 12.02 12.36 12,588,488 153,270,624 12.175 11.01 10.99 11.01 10.83 11.13 13,975,946 10.967 1.83%
2024-08-23 0 12.00 11.98 12.00 11.80 12.04 11,212,039 133,453,090 11.903 10.81 10.79 10.81 10.63 10.84 12,447,790 10.721 -0.17%
2024-08-22 0 12.02 12.00 12.02 11.72 12.36 26,156,036 310,504,511 11.871 10.83 10.81 10.83 10.56 11.13 29,038,861 10.693 -1.15%
2024-08-21 0 12.16 12.14 12.16 12.02 12.48 20,473,647 248,901,282 12.157 10.95 10.93 10.95 10.83 11.24 22,730,179 10.950 -3.03%
2024-08-20 0 12.54 12.52 12.54 12.36 12.80 11,953,627 149,216,520 12.483 11.30 11.28 11.30 11.13 11.53 13,271,113 11.244 -0.95%
2024-08-19 0 12.66 12.64 12.66 12.60 12.82 9,278,700 117,806,024 12.696 11.40 11.39 11.40 11.35 11.55 10,301,365 11.436 0.00%
2024-08-16 0 12.66 12.64 12.66 12.64 12.94 10,483,867 133,502,455 12.734 11.40 11.39 11.40 11.39 11.66 11,639,361 11.470 -0.16%
2024-08-15 0 12.68 12.66 12.68 12.52 12.88 13,352,329 169,726,021 12.711 11.42 11.40 11.42 11.28 11.60 14,823,975 11.449 -0.47%
2024-08-14 0 12.74 12.72 12.74 12.62 12.92 8,026,230 102,386,460 12.756 11.48 11.46 11.48 11.37 11.64 8,910,852 11.490 -0.31%
2024-08-13 0 12.78 12.78 12.80 12.68 12.92 10,329,493 132,263,867 12.804 11.51 11.51 11.53 11.42 11.64 11,467,973 11.533 0.00%
2024-08-12 0 12.78 12.76 12.78 12.52 12.98 14,836,337 188,954,842 12.736 11.51 11.49 11.51 11.28 11.69 16,471,545 11.472 -0.93%
2024-08-09 0 12.90 12.90 12.92 12.70 13.30 24,505,531 319,371,646 13.033 11.62 11.62 11.64 11.44 11.98 27,206,443 11.739 2.54%
2024-08-08 0 12.58 12.56 12.58 12.46 12.88 11,337,312 143,431,247 12.651 11.33 11.31 11.33 11.22 11.60 12,586,870 11.395 -0.47%
2024-08-07 0 12.64 12.62 12.64 12.40 12.74 10,491,126 132,020,879 12.584 11.39 11.37 11.39 11.17 11.48 11,647,420 11.335 0.96%
2024-08-06 0 12.52 12.52 12.54 12.38 12.68 16,514,283 207,265,535 12.551 11.28 11.28 11.30 11.15 11.42 18,334,428 11.305 0.00%
2024-08-05 0 12.52 12.52 12.54 12.10 12.64 21,626,497 268,728,269 12.426 11.28 11.28 11.30 10.90 11.39 24,010,092 11.192 0.81%
2024-08-02 0 12.42 12.40 12.42 12.10 12.42 15,880,563 194,961,341 12.277 11.19 11.17 11.19 10.90 11.19 17,630,862 11.058 -0.16%
2024-08-01 0 12.44 12.42 12.44 12.38 12.92 15,198,333 190,235,117 12.517 11.21 11.19 11.21 11.15 11.64 16,873,439 11.274 -1.74%
2024-07-31 0 12.66 12.66 12.70 12.42 12.78 13,485,980 170,757,181 12.662 11.40 11.40 11.44 11.19 11.51 14,972,357 11.405 1.93%
2024-07-30 0 12.42 12.42 12.44 12.32 12.60 22,024,955 273,915,882 12.437 11.19 11.19 11.21 11.10 11.35 24,452,467 11.202 -1.58%
2024-07-29 0 12.62 12.62 12.64 12.54 12.84 10,806,383 137,149,449 12.692 11.37 11.37 11.39 11.30 11.57 11,997,424 11.432 0.48%
2024-07-26 0 12.56 12.56 12.58 12.56 12.84 12,080,391 153,034,733 12.668 11.31 11.31 11.33 11.31 11.57 13,411,849 11.410 -0.16%
2024-07-25 0 12.58 12.56 12.58 12.40 12.78 12,957,876 163,339,933 12.605 11.33 11.31 11.33 11.17 11.51 14,386,047 11.354 -0.32%
2024-07-24 0 12.62 12.60 12.62 12.54 12.80 13,536,295 171,717,181 12.686 11.37 11.35 11.37 11.30 11.53 15,028,217 11.426 -0.47%
2024-07-23 0 12.68 12.68 12.70 12.64 13.04 16,895,751 216,085,992 12.789 11.42 11.42 11.44 11.39 11.75 18,757,940 11.520 -2.01%
2024-07-22 0 12.94 12.92 12.94 12.74 13.16 13,269,028 171,679,932 12.938 11.66 11.64 11.66 11.48 11.85 14,731,493 11.654 -0.61%
2024-07-19 0 13.02 13.02 13.04 12.98 13.56 19,805,569 259,694,086 13.112 11.73 11.73 11.75 11.69 12.21 21,988,468 11.810 -4.26%
2024-07-18 0 13.60 13.58 13.60 13.20 13.70 16,954,669 229,295,288 13.524 12.25 12.23 12.25 11.89 12.34 18,823,352 12.181 1.19%
2024-07-17 0 13.44 13.44 13.46 13.32 13.80 18,639,101 252,796,271 13.563 12.11 12.11 12.12 12.00 12.43 20,693,436 12.216 1.05%
2024-07-16 0 13.30 13.28 13.30 13.26 13.64 25,635,234 343,168,336 13.387 11.98 11.96 11.98 11.94 12.29 28,460,658 12.058 -1.34%
2024-07-15 0 13.48 13.48 13.50 13.32 13.92 16,272,764 220,375,056 13.543 12.14 12.14 12.16 12.00 12.54 18,066,290 12.198 -3.02%
2024-07-12 0 13.90 13.86 13.90 13.54 14.26 26,475,569 370,154,845 13.981 12.52 12.48 12.52 12.20 12.84 29,393,612 12.593 3.42%
2024-07-11 0 13.44 13.44 13.46 13.14 13.46 15,378,870 205,413,082 13.357 12.11 12.11 12.12 11.84 12.12 17,073,874 12.031 3.23%
2024-07-10 0 13.02 13.02 13.04 12.90 13.30 17,672,717 230,395,825 13.037 11.73 11.73 11.75 11.62 11.98 19,620,541 11.743 -1.06%
2024-07-09 0 13.16 13.14 13.16 13.00 13.38 21,423,484 281,544,218 13.142 11.85 11.84 11.85 11.71 12.05 23,784,704 11.837 -0.45%
2024-07-08 0 13.22 13.20 13.22 13.00 13.80 30,003,368 396,925,047 13.229 11.91 11.89 11.91 11.71 12.43 33,310,232 11.916 -2.79%
2024-07-05 0 13.60 13.58 13.60 13.58 13.88 15,071,869 206,506,277 13.701 12.25 12.23 12.25 12.23 12.50 16,733,037 12.341 -0.87%
2024-07-04 0 13.72 13.70 13.72 13.60 14.26 24,251,643 335,303,701 13.826 12.36 12.34 12.36 12.25 12.84 26,924,572 12.453 -2.83%
2024-07-03 0 14.12 14.12 14.14 13.82 14.46 30,417,112 431,567,785 14.188 12.72 12.72 12.74 12.45 13.02 33,769,577 12.780 3.22%
2024-07-02 0 13.68 13.66 13.68 13.60 14.34 22,898,309 319,470,824 13.952 12.32 12.30 12.32 12.25 12.92 25,422,079 12.567 1.03%
2024-06-28 0 13.54 13.54 13.56 13.32 13.76 18,558,943 251,382,663 13.545 12.20 12.20 12.21 12.00 12.39 20,604,443 12.200 -0.15%
2024-06-27 0 13.56 13.54 13.56 13.32 14.08 25,644,291 347,051,703 13.533 12.21 12.20 12.21 12.00 12.68 28,470,713 12.190 -3.69%
2024-06-26 0 14.08 14.06 14.08 13.70 14.16 10,399,932 145,838,585 14.023 12.68 12.66 12.68 12.34 12.75 11,546,175 12.631 0.57%
2024-06-25 0 14.00 14.00 14.02 13.64 14.34 15,065,036 211,634,742 14.048 12.61 12.61 12.63 12.29 12.92 16,725,450 12.653 1.67%
2024-06-24 0 14.22 14.22 14.24 13.68 14.26 13,997,665 197,237,829 14.091 12.40 12.40 12.42 11.93 12.44 16,048,295 12.290 1.86%
2024-06-21 0 13.96 13.96 13.98 13.82 14.18 20,006,525 279,234,155 13.957 12.18 12.18 12.19 12.05 12.37 22,937,441 12.174 -1.13%
2024-06-20 0 14.12 14.12 14.14 14.02 14.40 10,596,007 149,642,407 14.123 12.32 12.32 12.33 12.23 12.56 12,148,301 12.318 -1.94%
2024-06-19 0 14.40 14.38 14.40 13.96 14.48 16,798,196 240,460,978 14.315 12.56 12.54 12.56 12.18 12.63 19,259,098 12.486 3.75%
2024-06-18 0 13.88 13.88 13.90 13.70 14.24 18,857,052 261,667,881 13.876 12.11 12.11 12.12 11.95 12.42 21,619,573 12.103 -2.53%
2024-06-17 0 14.24 14.22 14.24 14.20 14.52 13,348,394 190,765,592 14.291 12.42 12.40 12.42 12.39 12.66 15,303,907 12.465 -1.52%
2024-06-14 0 14.46 14.46 14.48 14.28 14.84 19,375,356 281,699,929 14.539 12.61 12.61 12.63 12.46 12.94 22,213,807 12.681 0.28%
2024-06-13 0 14.42 14.42 14.44 14.14 14.68 23,118,002 331,749,871 14.350 12.58 12.58 12.59 12.33 12.80 26,504,743 12.517 -0.69%
2024-06-12 0 14.52 14.52 14.54 14.48 15.08 26,704,669 391,211,219 14.650 12.66 12.66 12.68 12.63 13.15 30,616,850 12.778 -4.47%
2024-06-11 0 15.20 15.18 15.20 15.00 15.40 21,401,478 326,084,901 15.237 13.26 13.24 13.26 13.08 13.43 24,536,752 13.290 -1.04%
2024-06-07 0 15.36 15.34 15.36 15.10 15.66 24,222,382 372,200,940 15.366 13.40 13.38 13.40 13.17 13.66 27,770,913 13.403 1.86%
2024-06-06 0 15.08 15.06 15.08 14.92 15.60 16,305,846 246,921,046 15.143 13.15 13.14 13.15 13.01 13.61 18,694,620 13.208 -0.13%
2024-06-05 0 15.10 15.08 15.10 15.00 15.52 14,207,186 215,577,385 15.174 13.17 13.15 13.17 13.08 13.54 16,288,510 13.235 -1.18%
2024-06-04 0 15.28 15.28 15.30 15.14 15.62 14,903,344 228,677,788 15.344 13.33 13.33 13.34 13.21 13.62 17,086,654 13.383 0.66%
2024-06-03 0 15.18 15.16 15.18 14.88 15.40 17,134,700 260,033,871 15.176 13.24 13.22 13.24 12.98 13.43 19,644,899 13.237 2.99%
2024-05-31 0 14.74 14.74 14.80 14.74 15.30 40,385,095 600,948,621 14.880 12.86 12.86 12.91 12.86 13.34 46,301,431 12.979 -2.25%
2024-05-30 0 15.08 15.06 15.08 14.88 15.42 24,798,030 373,159,737 15.048 13.15 13.14 13.15 12.98 13.45 28,430,892 13.125 -1.57%
2024-05-29 0 15.32 15.32 15.38 15.20 15.52 15,413,444 236,863,167 15.367 13.36 13.36 13.41 13.26 13.54 17,671,483 13.404 -1.03%
2024-05-28 0 15.48 15.48 15.52 15.32 16.22 24,958,151 391,262,750 15.677 13.50 13.50 13.54 13.36 14.15 28,614,470 13.674 -2.40%
2024-05-27 0 15.86 15.84 15.86 15.24 16.00 19,149,116 299,404,453 15.635 13.83 13.82 13.83 13.29 13.96 21,954,423 13.638 1.41%
2024-05-24 0 15.64 15.64 15.66 15.48 16.20 31,689,307 498,147,777 15.720 13.64 13.64 13.66 13.50 14.13 36,331,727 13.711 -2.37%
2024-05-23 0 16.02 16.02 16.04 15.82 16.20 22,461,496 360,957,650 16.070 13.97 13.97 13.99 13.80 14.13 25,752,060 14.017 -0.74%
2024-05-22 0 16.14 16.12 16.14 15.88 16.74 29,366,017 477,286,298 16.253 14.08 14.06 14.08 13.85 14.60 33,668,080 14.176 0.37%
2024-05-21 0 16.08 16.06 16.08 16.04 16.48 15,357,209 248,778,847 16.199 14.03 14.01 14.03 13.99 14.37 17,607,010 14.130 -1.59%
2024-05-20 0 16.34 16.32 16.34 16.16 16.66 36,041,764 590,208,647 16.376 14.25 14.23 14.25 14.10 14.53 41,321,811 14.283 -1.09%
2024-05-17 0 16.52 16.50 16.52 15.30 16.58 85,691,302 1,370,931,795 15.998 14.41 14.39 14.41 13.34 14.46 98,244,907 13.954 4.42%
2024-05-16 0 15.82 15.80 15.82 15.34 16.08 47,722,737 756,302,430 15.848 13.80 13.78 13.80 13.38 14.03 54,714,023 13.823 4.63%
2024-05-14 0 15.12 15.10 15.12 14.98 15.68 20,872,434 316,912,686 15.183 13.19 13.17 13.19 13.07 13.68 23,930,204 13.243 -1.05%
2024-05-13 0 15.28 15.26 15.28 14.66 15.38 25,075,036 378,417,352 15.091 13.33 13.31 13.33 12.79 13.41 28,748,479 13.163 -0.78%
2024-05-10 0 15.40 15.40 15.42 14.56 15.50 48,047,960 728,594,886 15.164 13.43 13.43 13.45 12.70 13.52 55,086,890 13.226 4.62%
2024-05-09 0 14.72 14.70 14.72 14.42 14.94 22,232,495 327,330,610 14.723 12.84 12.82 12.84 12.58 13.03 25,489,511 12.842 1.10%
2024-05-08 0 14.56 14.54 14.56 14.52 15.12 19,235,952 282,654,360 14.694 12.70 12.68 12.70 12.66 13.19 22,053,981 12.816 -2.67%
2024-05-07 0 14.96 14.94 14.96 14.62 15.18 28,217,545 420,102,764 14.888 13.05 13.03 13.05 12.75 13.24 32,351,359 12.986 0.13%
2024-05-06 0 14.94 14.92 14.94 14.82 15.60 32,713,095 492,155,630 15.045 13.03 13.01 13.03 12.93 13.61 37,505,498 13.122 -4.11%
2024-05-03 0 15.58 15.52 15.58 15.16 15.72 36,979,646 573,118,214 15.498 13.59 13.54 13.59 13.22 13.71 42,397,091 13.518 3.73%
2024-05-02 0 15.02 15.02 15.04 14.36 15.16 31,462,220 469,824,497 14.933 13.10 13.10 13.12 12.53 13.22 36,071,373 13.025 3.02%
2024-04-30 0 14.58 14.58 14.60 14.30 14.80 57,199,724 831,020,165 14.528 12.72 12.72 12.73 12.47 12.91 65,579,370 12.672 0.41%
2024-04-29 0 14.52 14.50 14.52 13.88 14.94 71,599,321 1,038,809,279 14.509 12.66 12.65 12.66 12.11 13.03 82,088,479 12.655 4.01%
2024-04-26 0 13.96 13.94 13.96 12.92 14.20 70,546,785 966,576,239 13.701 12.18 12.16 12.18 11.27 12.39 80,881,749 11.950 8.22%
2024-04-25 0 12.90 12.88 12.90 12.28 12.90 39,699,484 506,026,732 12.746 11.25 11.23 11.25 10.71 11.25 45,515,379 11.118 6.26%
2024-04-24 0 12.14 12.14 12.16 11.78 12.36 25,060,500 304,437,946 12.148 10.59 10.59 10.61 10.27 10.78 28,731,813 10.596 2.88%
2024-04-23 0 11.80 11.78 11.80 11.68 11.98 15,126,201 178,957,195 11.831 10.29 10.27 10.29 10.19 10.45 17,342,159 10.319 1.03%
2024-04-22 0 11.68 11.68 11.70 11.30 11.88 18,322,969 214,113,565 11.686 10.19 10.19 10.20 9.856 10.36 21,007,247 10.192 1.39%
2024-04-19 0 11.52 11.52 11.54 11.24 11.60 18,564,608 212,383,003 11.440 10.05 10.05 10.07 9.804 10.12 21,284,286 9.9784 0.17%
2024-04-18 0 11.50 11.48 11.50 11.12 11.64 17,724,810 204,143,766 11.517 10.03 10.01 10.03 9.699 10.15 20,321,459 10.046 1.59%
2024-04-17 0 11.32 11.30 11.32 11.20 11.60 18,460,126 209,102,490 11.327 9.874 9.856 9.874 9.769 10.12 21,164,498 9.8799 -1.05%
2024-04-16 0 11.44 11.44 11.46 11.16 11.64 26,880,084 306,914,720 11.418 9.978 9.978 9.996 9.734 10.15 30,817,963 9.9590 0.18%
2024-04-15 0 11.42 11.42 11.46 11.26 11.72 13,654,404 156,262,997 11.444 9.961 9.961 9.996 9.821 10.22 15,654,747 9.9818 -1.55%
2024-04-12 0 11.60 11.58 11.60 11.48 12.04 20,661,488 239,958,898 11.614 10.12 10.10 10.12 10.01 10.50 23,688,355 10.130 -3.97%
2024-04-11 0 12.08 12.06 12.08 11.74 12.12 20,031,069 239,844,704 11.974 10.54 10.52 10.54 10.24 10.57 22,965,581 10.444 -1.47%
2024-04-10 0 12.26 12.20 12.26 12.08 12.44 22,315,870 273,428,945 12.253 10.69 10.64 10.69 10.54 10.85 25,585,101 10.687 1.49%
2024-04-09 0 12.08 12.06 12.08 12.00 12.36 12,403,663 150,646,920 12.145 10.54 10.52 10.54 10.47 10.78 14,220,775 10.593 1.34%
2024-04-08 0 11.92 11.90 11.92 11.86 12.28 27,214,715 327,742,565 12.043 10.40 10.38 10.40 10.34 10.71 31,201,617 10.504 -0.67%
2024-04-05 0 12.00 11.98 12.00 11.66 12.08 25,992,504 309,773,476 11.918 10.47 10.45 10.47 10.17 10.54 29,800,354 10.395 1.01%
2024-04-03 0 11.88 11.86 11.88 11.80 12.24 35,022,776 420,330,224 12.002 10.36 10.34 10.36 10.29 10.68 40,153,543 10.468 -0.67%
2024-04-02 0 11.96 11.94 11.96 11.58 12.12 51,054,370 608,524,455 11.919 10.43 10.41 10.43 10.10 10.57 58,533,734 10.396 6.22%
2024-03-28 0 11.26 11.26 11.30 10.50 11.36 40,527,170 452,234,815 11.159 9.821 9.821 9.856 9.158 9.908 46,464,320 9.7329 6.03%
2024-03-27 0 10.62 10.62 10.64 10.62 10.94 24,274,741 260,568,721 10.734 9.263 9.263 9.280 9.263 9.542 27,830,942 9.3626 -3.10%
2024-03-26 0 10.96 10.94 10.96 10.94 11.30 17,433,881 192,472,031 11.040 9.560 9.542 9.560 9.542 9.856 19,987,910 9.6294 1.29%
2024-03-25 0 10.82 10.80 10.82 10.52 11.04 12,638,870 136,694,343 10.815 9.437 9.420 9.437 9.176 9.629 14,490,439 9.4334 1.69%
2024-03-22 0 10.64 10.64 10.66 10.52 11.12 24,332,307 260,227,406 10.695 9.280 9.280 9.298 9.176 9.699 27,896,942 9.3282 -3.80%
2024-03-21 0 11.06 11.04 11.06 10.74 11.46 28,208,145 314,411,438 11.146 9.647 9.629 9.647 9.368 9.996 32,340,582 9.7219 4.54%
2024-03-20 0 10.58 10.58 10.60 10.46 10.74 15,367,858 162,845,396 10.596 9.228 9.228 9.246 9.123 9.368 17,619,219 9.2425 0.95%
2024-03-19 0 10.48 10.48 10.50 10.40 10.90 33,224,273 350,015,571 10.535 9.141 9.141 9.158 9.071 9.507 38,091,563 9.1888 -3.85%
2024-03-18 0 10.90 10.88 10.90 10.80 11.18 16,134,274 176,524,512 10.941 9.507 9.490 9.507 9.420 9.751 18,497,913 9.5429 -0.73%
2024-03-15 0 10.98 10.98 11.00 10.86 11.34 28,602,277 314,585,414 10.999 9.577 9.577 9.594 9.472 9.891 32,792,454 9.5932 -3.17%
2024-03-14 0 11.34 11.32 11.34 11.18 11.68 27,713,461 315,384,954 11.380 9.891 9.874 9.891 9.751 10.19 31,773,428 9.9261 0.18%
2024-03-13 0 11.32 11.30 11.32 11.22 11.64 27,618,673 314,050,230 11.371 9.874 9.856 9.874 9.786 10.15 31,664,754 9.9180 -2.41%
2024-03-12 0 11.60 11.60 11.62 10.54 11.76 48,721,171 554,479,317 11.381 10.12 10.12 10.14 9.193 10.26 55,858,726 9.9265 9.64%
2024-03-11 0 10.58 10.56 10.58 10.28 10.64 19,452,267 203,401,640 10.456 9.228 9.211 9.228 8.966 9.280 22,301,985 9.1203 1.15%
2024-03-08 0 10.46 10.46 10.50 10.32 10.62 14,740,350 154,767,510 10.500 9.123 9.123 9.158 9.001 9.263 16,899,782 9.1580 1.55%
2024-03-07 0 10.30 10.28 10.30 10.10 10.60 30,253,506 311,844,116 10.308 8.984 8.966 8.984 8.809 9.246 34,685,584 8.9906 -2.46%
2024-03-06 0 10.56 10.56 10.58 10.44 10.80 18,497,251 195,753,426 10.583 9.211 9.211 9.228 9.106 9.420 21,207,061 9.2306 -0.38%
2024-03-05 0 10.60 10.58 10.60 10.54 11.00 24,918,600 265,713,231 10.663 9.246 9.228 9.246 9.193 9.594 28,569,125 9.3007 -3.64%
2024-03-04 0 11.00 10.98 11.00 10.88 11.46 21,588,559 237,794,178 11.015 9.594 9.577 9.594 9.490 9.996 24,751,240 9.6074 -3.85%
2024-03-01 0 11.44 11.44 11.46 11.24 11.68 15,751,556 180,750,687 11.475 9.978 9.978 9.996 9.804 10.19 18,059,128 10.009 -1.72%
2024-02-29 0 11.64 11.64 11.66 11.60 12.12 23,003,565 269,902,812 11.733 10.15 10.15 10.17 10.12 10.57 26,373,541 10.234 -1.85%
2024-02-28 0 11.86 11.84 11.86 11.80 12.24 12,569,509 150,825,186 11.999 10.34 10.33 10.34 10.29 10.68 14,410,917 10.466 -2.47%
2024-02-27 0 12.16 12.14 12.16 11.74 12.22 16,965,614 203,398,621 11.989 10.61 10.59 10.61 10.24 10.66 19,451,043 10.457 -0.49%
2024-02-26 0 12.22 12.20 12.22 11.88 12.54 18,633,859 227,572,627 12.213 10.66 10.64 10.66 10.36 10.94 21,363,682 10.652 -1.45%
2024-02-23 0 12.40 12.38 12.40 12.06 12.46 12,267,964 150,988,708 12.308 10.82 10.80 10.82 10.52 10.87 14,065,196 10.735 0.32%
2024-02-22 0 12.36 12.34 12.36 12.10 12.36 9,697,541 118,670,215 12.237 10.78 10.76 10.78 10.55 10.78 11,118,211 10.673 0.49%
2024-02-21 0 12.30 12.26 12.30 11.62 12.54 29,166,947 359,438,274 12.323 10.73 10.69 10.73 10.14 10.94 33,439,847 10.749 4.59%
2024-02-20 0 11.76 11.74 11.76 11.46 11.96 19,992,088 232,861,132 11.648 10.26 10.24 10.26 9.996 10.43 22,920,889 10.159 1.03%
2024-02-19 0 11.64 11.64 11.66 11.44 11.84 12,452,344 144,313,913 11.589 10.15 10.15 10.17 9.978 10.33 14,276,588 10.108 -2.51%
2024-02-16 0 11.94 11.94 11.96 11.22 11.94 17,247,251 203,370,008 11.791 10.41 10.41 10.43 9.786 10.41 19,773,939 10.285 6.23%
2024-02-15 0 11.24 11.22 11.24 10.96 11.36 11,032,027 123,539,571 11.198 9.804 9.786 9.804 9.560 9.908 12,648,197 9.7674 -1.06%
2024-02-14 0 11.36 11.34 11.36 10.84 11.36 8,301,209 92,559,977 11.150 9.908 9.891 9.908 9.455 9.908 9,517,320 9.7254 0.00%
2024-02-09 0 11.36 11.36 11.38 11.02 11.36 5,722,321 64,007,928 11.186 9.908 9.908 9.926 9.612 9.908 6,560,630 9.7564 -1.39%
2024-02-08 0 11.52 11.50 11.52 11.22 11.62 14,441,540 165,932,161 11.490 10.05 10.03 10.05 9.786 10.14 16,557,197 10.022 0.17%
2024-02-07 0 11.50 11.48 11.50 11.28 12.32 26,884,606 311,445,486 11.585 10.03 10.01 10.03 9.839 10.75 30,823,147 10.104 -5.89%
2024-02-06 0 12.22 12.22 12.24 11.36 12.26 18,332,907 221,844,397 12.101 10.66 10.66 10.68 9.908 10.69 21,018,641 10.555 4.80%
2024-02-05 0 11.66 11.64 11.66 11.30 11.82 14,087,276 163,015,492 11.572 10.17 10.15 10.17 9.856 10.31 16,151,034 10.093 -0.85%
2024-02-02 0 11.76 11.74 11.76 11.62 12.28 15,017,145 179,457,085 11.950 10.26 10.24 10.26 10.14 10.71 17,217,127 10.423 1.73%
2024-02-01 0 11.56 11.52 11.56 11.32 11.72 22,401,790 257,584,927 11.498 10.08 10.05 10.08 9.874 10.22 25,683,608 10.029 -1.70%
2024-01-31 0 11.76 11.74 11.76 11.66 11.98 12,726,606 149,899,341 11.778 10.26 10.24 10.26 10.17 10.45 14,591,028 10.273 -1.67%
2024-01-30 0 11.96 11.94 11.96 11.82 12.34 15,655,830 187,204,866 11.958 10.43 10.41 10.43 10.31 10.76 17,949,378 10.430 -3.08%
2024-01-29 0 12.34 12.32 12.34 12.18 12.82 24,241,068 301,412,865 12.434 10.76 10.75 10.76 10.62 11.18 27,792,336 10.845 0.49%
2024-01-26 0 12.28 12.24 12.28 12.00 12.54 24,513,643 301,896,692 12.315 10.71 10.68 10.71 10.47 10.94 28,104,843 10.742 0.49%
2024-01-25 0 12.22 12.20 12.22 11.72 12.34 46,044,430 556,960,874 12.096 10.66 10.64 10.66 10.22 10.76 52,789,847 10.551 3.74%
2024-01-24 0 11.78 11.78 11.80 11.22 11.82 25,772,674 297,692,077 11.551 10.27 10.27 10.29 9.786 10.31 29,548,319 10.075 4.43%
2024-01-23 0 11.28 11.26 11.28 10.78 11.48 27,197,292 304,403,821 11.192 9.839 9.821 9.839 9.403 10.01 31,181,641 9.7623 5.03%
2024-01-22 0 10.74 10.72 10.74 10.66 11.44 45,126,144 498,307,703 11.043 9.368 9.350 9.368 9.298 9.978 51,737,034 9.6315 -5.79%
2024-01-19 0 11.40 11.36 11.40 11.20 11.78 26,725,350 304,588,064 11.397 9.943 9.908 9.943 9.769 10.27 30,640,561 9.9407 -1.38%
2024-01-18 0 11.56 11.54 11.56 11.28 11.62 43,098,556 492,612,225 11.430 10.08 10.07 10.08 9.839 10.14 49,412,409 9.9694 3.03%
2024-01-17 0 11.22 11.22 11.24 11.20 11.80 39,261,007 453,621,237 11.554 9.786 9.786 9.804 9.769 10.29 45,012,666 10.078 -6.34%
2024-01-16 0 11.98 11.98 12.00 11.92 12.38 19,245,916 232,496,937 12.080 10.45 10.45 10.47 10.40 10.80 22,065,404 10.537 -3.07%
2024-01-15 0 12.36 12.34 12.36 12.16 12.76 8,550,674 105,381,977 12.324 10.78 10.76 10.78 10.61 11.13 9,803,331 10.750 -1.90%
2024-01-12 0 12.60 12.58 12.60 12.52 13.00 9,363,592 118,886,759 12.697 10.99 10.97 10.99 10.92 11.34 10,735,340 11.074 -1.72%
2024-01-11 0 12.82 12.80 12.82 12.52 13.02 7,893,165 101,191,447 12.820 11.18 11.16 11.18 10.92 11.36 9,049,498 11.182 0.94%
2024-01-10 0 12.70 12.70 12.72 12.46 12.88 7,401,839 94,339,852 12.745 11.08 11.08 11.09 10.87 11.23 8,486,194 11.117 0.32%
2024-01-09 0 12.66 12.66 12.72 12.64 12.90 8,747,575 111,482,510 12.744 11.04 11.04 11.09 11.02 11.25 10,029,077 11.116 -0.63%
2024-01-08 0 12.74 12.72 12.74 12.62 13.36 16,680,831 212,994,978 12.769 11.11 11.09 11.11 11.01 11.65 19,124,540 11.137 -3.04%
2024-01-05 0 13.14 13.14 13.16 12.98 13.48 8,957,992 118,625,672 13.242 11.46 11.46 11.48 11.32 11.76 10,270,320 11.550 -0.30%
2024-01-04 0 13.18 13.16 13.18 12.94 13.36 15,388,782 201,798,773 13.113 11.50 11.48 11.50 11.29 11.65 17,643,208 11.438 0.46%
2024-01-03 0 13.12 13.10 13.12 13.00 13.28 10,385,389 136,046,909 13.100 11.44 11.43 11.44 11.34 11.58 11,906,828 11.426 -0.46%
2024-01-02 0 13.18 13.18 13.20 13.10 13.82 12,312,429 163,400,775 13.271 11.50 11.50 11.51 11.43 12.05 14,116,175 11.575 -4.22%
2023-12-29 0 13.76 13.74 13.76 13.60 14.00 9,964,880 136,933,359 13.742 12.00 11.98 12.00 11.86 12.21 11,424,715 11.986 0.58%
2023-12-28 0 13.68 13.68 13.70 13.22 13.78 19,507,437 265,476,757 13.609 11.93 11.93 11.95 11.53 12.02 22,365,238 11.870 4.11%
2023-12-27 0 13.14 13.12 13.14 12.80 13.60 26,205,100 342,799,377 13.081 11.46 11.44 11.46 11.16 11.86 30,044,095 11.410 -1.50%
2023-12-22 0 13.34 13.30 13.34 13.26 13.76 12,030,827 161,844,425 13.452 11.64 11.60 11.64 11.57 12.00 13,793,319 11.734 -1.19%
2023-12-21 0 13.50 13.48 13.50 13.36 13.58 9,263,871 124,863,522 13.479 11.77 11.76 11.77 11.65 11.84 10,621,010 11.756 0.00%
2023-12-20 0 13.50 13.48 13.50 13.40 13.82 15,571,764 211,453,886 13.579 11.77 11.76 11.77 11.69 12.05 17,852,996 11.844 0.75%
2023-12-19 0 13.40 13.36 13.40 13.18 13.48 12,512,191 166,965,375 13.344 11.69 11.65 11.69 11.50 11.76 14,345,202 11.639 0.15%
2023-12-18 0 13.38 13.36 13.38 13.26 13.56 12,853,464 171,764,592 13.363 11.67 11.65 11.67 11.57 11.83 14,736,471 11.656 -1.47%
2023-12-15 0 13.58 13.56 13.58 13.22 13.84 34,655,922 470,459,416 13.575 11.84 11.83 11.84 11.53 12.07 39,732,946 11.841 3.82%
2023-12-14 0 13.08 13.06 13.08 12.94 13.26 12,457,996 162,588,162 13.051 11.41 11.39 11.41 11.29 11.57 14,283,068 11.383 1.55%
2023-12-13 0 12.88 12.88 12.90 12.74 13.16 10,334,260 132,795,742 12.850 11.23 11.23 11.25 11.11 11.48 11,848,209 11.208 -3.01%
2023-12-12 0 13.28 13.26 13.28 12.82 13.48 14,708,033 194,457,678 13.221 11.58 11.57 11.58 11.18 11.76 16,862,731 11.532 2.79%
2023-12-11 0 12.92 12.90 12.92 12.50 13.02 17,168,519 218,753,664 12.742 11.27 11.25 11.27 10.90 11.36 19,683,673 11.113 -0.31%
2023-12-08 0 12.96 12.94 12.96 12.82 13.70 21,956,057 285,376,027 12.998 11.30 11.29 11.30 11.18 11.95 25,172,576 11.337 -3.86%
2023-12-07 0 13.48 13.46 13.48 13.22 13.54 6,740,871 90,364,690 13.405 11.76 11.74 11.76 11.53 11.81 7,728,395 11.693 -0.15%
2023-12-06 0 13.50 13.48 13.50 13.38 13.72 15,513,130 210,224,354 13.551 11.77 11.76 11.77 11.67 11.97 17,785,773 11.820 -0.74%
2023-12-05 0 13.60 13.58 13.60 13.44 14.00 15,516,200 211,232,657 13.614 11.86 11.84 11.86 11.72 12.21 17,789,292 11.874 -2.44%
2023-12-04 0 13.94 13.92 13.94 13.92 14.48 12,203,069 172,113,444 14.104 12.16 12.14 12.16 12.14 12.63 13,990,794 12.302 -1.97%
2023-12-01 0 14.22 14.22 14.26 14.06 14.52 14,127,712 201,336,892 14.251 12.40 12.40 12.44 12.26 12.66 16,197,394 12.430 -1.52%
2023-11-30 0 14.44 14.42 14.44 14.26 14.60 16,743,469 241,403,721 14.418 12.59 12.58 12.59 12.44 12.73 19,196,354 12.575 0.14%
2023-11-29 0 14.42 14.40 14.42 14.06 15.14 29,704,251 425,415,755 14.322 12.58 12.56 12.58 12.26 13.21 34,055,865 12.492 -3.87%
2023-11-28 0 15.00 14.98 15.00 14.86 15.10 8,099,359 121,298,127 14.976 13.08 13.07 13.08 12.96 13.17 9,285,899 13.063 -0.27%
2023-11-27 0 15.04 15.04 15.06 14.76 15.60 12,803,171 191,853,778 14.985 13.12 13.12 13.14 12.87 13.61 14,678,810 13.070 -1.83%
2023-11-24 0 15.32 15.32 15.34 15.24 15.58 10,305,958 158,314,669 15.361 13.36 13.36 13.38 13.29 13.59 11,815,760 13.399 -1.67%
2023-11-23 0 15.58 15.56 15.58 14.74 15.62 19,779,349 302,282,316 15.283 13.59 13.57 13.59 12.86 13.62 22,676,984 13.330 4.42%
2023-11-22 0 14.92 14.92 14.94 14.72 15.14 7,640,091 114,096,607 14.934 13.01 13.01 13.03 12.84 13.21 8,759,349 13.026 0.95%
2023-11-21 0 14.78 14.78 14.80 14.72 15.56 26,192,472 395,019,902 15.081 12.89 12.89 12.91 12.84 13.57 30,029,617 13.154 1.09%
2023-11-20 0 14.62 14.60 14.62 14.34 14.86 19,367,225 281,081,260 14.513 12.75 12.73 12.75 12.51 12.96 22,204,485 12.659 -0.14%
2023-11-17 0 14.64 14.62 14.64 14.52 14.98 9,180,009 134,379,750 14.638 12.77 12.75 12.77 12.66 13.07 10,524,862 12.768 -2.40%
2023-11-16 0 15.00 15.00 15.04 14.88 15.30 6,986,078 105,127,127 15.048 13.08 13.08 13.12 12.98 13.34 8,009,525 13.125 -1.06%
2023-11-15 0 15.16 15.12 15.16 14.68 15.20 22,610,642 339,925,602 15.034 13.22 13.19 13.22 12.80 13.26 25,923,056 13.113 4.70%
2023-11-14 0 14.48 14.46 14.48 14.28 14.74 8,631,224 125,028,078 14.486 12.63 12.61 12.63 12.46 12.86 9,895,681 12.635 1.26%
2023-11-13 0 14.30 14.28 14.30 13.94 14.50 17,158,105 241,836,491 14.095 12.47 12.46 12.47 12.16 12.65 19,671,733 12.294 -0.56%
2023-11-10 0 14.38 14.34 14.38 14.26 14.60 23,300,637 335,128,327 14.383 12.54 12.51 12.54 12.44 12.73 26,714,134 12.545 -1.91%
2023-11-09 0 14.66 14.64 14.66 14.46 15.12 21,028,859 308,092,823 14.651 12.79 12.77 12.79 12.61 13.19 24,109,545 12.779 -2.79%
2023-11-08 0 15.08 15.08 15.10 14.80 15.20 12,714,834 190,983,785 15.021 13.15 13.15 13.17 12.91 13.26 14,577,532 13.101 -0.40%
2023-11-07 0 15.14 15.12 15.14 15.02 15.62 10,719,307 162,922,356 15.199 13.21 13.19 13.21 13.10 13.62 12,289,664 13.257 -2.95%
2023-11-06 0 15.60 15.60 15.62 15.30 15.82 15,121,845 235,790,817 15.593 13.61 13.61 13.62 13.34 13.80 17,337,165 13.600 2.50%
2023-11-03 0 15.22 15.20 15.22 14.90 15.28 9,349,225 142,149,346 15.204 13.28 13.26 13.28 13.00 13.33 10,718,868 13.262 1.33%
2023-11-02 0 15.02 14.98 15.02 14.92 15.28 7,295,304 109,763,486 15.046 13.10 13.07 13.10 13.01 13.33 8,364,052 13.123 0.94%
2023-11-01 0 14.88 14.88 14.90 14.74 15.06 7,495,643 111,669,287 14.898 12.98 12.98 13.00 12.86 13.14 8,593,740 12.994 0.68%
2023-10-31 0 14.78 14.76 14.78 14.68 15.44 15,082,531 224,720,263 14.899 12.89 12.87 12.89 12.80 13.47 17,292,092 12.996 -3.27%
2023-10-30 0 15.28 15.26 15.28 14.92 15.36 10,788,339 163,950,309 15.197 13.33 13.31 13.33 13.01 13.40 12,368,809 13.255 0.13%
2023-10-27 0 15.26 15.24 15.26 14.84 15.36 12,836,992 195,382,657 15.220 13.31 13.29 13.31 12.94 13.40 14,717,586 13.275 2.28%
2023-10-26 0 14.92 14.92 14.94 14.76 15.10 12,743,121 189,883,946 14.901 13.01 13.01 13.03 12.87 13.17 14,609,963 12.997 0.13%
2023-10-25 0 14.90 14.88 14.90 14.64 15.28 9,212,365 138,216,270 15.003 13.00 12.98 13.00 12.77 13.33 10,561,958 13.086 1.50%
2023-10-24 0 14.68 14.66 14.68 14.62 14.96 11,278,299 165,882,917 14.708 12.80 12.79 12.80 12.75 13.05 12,930,547 12.829 -2.00%
2023-10-20 0 14.98 14.98 15.00 14.62 15.30 14,384,994 215,312,634 14.968 13.07 13.07 13.08 12.75 13.34 16,492,367 13.055 0.67%
2023-10-19 0 14.88 14.88 14.90 14.64 15.16 14,585,889 217,049,952 14.881 12.98 12.98 13.00 12.77 13.22 16,722,693 12.979 -2.11%
2023-10-18 0 15.20 15.18 15.20 15.18 15.60 13,689,329 209,492,414 15.303 13.26 13.24 13.26 13.24 13.61 15,694,788 13.348 -1.55%
2023-10-17 0 15.44 15.42 15.44 15.32 15.70 13,139,042 202,807,803 15.436 13.47 13.45 13.47 13.36 13.69 15,063,885 13.463 -0.64%
2023-10-16 0 15.54 15.54 15.56 15.34 15.90 13,768,138 213,670,501 15.519 13.55 13.55 13.57 13.38 13.87 15,785,143 13.536 -2.51%
2023-10-13 0 15.94 15.92 15.94 15.82 16.16 17,831,753 284,673,413 15.964 13.90 13.89 13.90 13.80 14.10 20,444,069 13.924 -1.73%
2023-10-12 0 16.22 16.18 16.22 16.04 16.56 19,617,872 319,365,006 16.279 14.15 14.11 14.15 13.99 14.44 22,491,851 14.199 0.87%
2023-10-11 0 16.08 16.06 16.08 15.84 16.28 16,999,965 271,987,364 15.999 14.03 14.01 14.03 13.82 14.20 19,490,426 13.955 1.01%
2023-10-10 0 15.92 15.88 15.92 15.86 16.56 18,831,554 301,520,043 16.011 13.89 13.85 13.89 13.83 14.44 21,590,339 13.966 0.76%
2023-10-09 0 15.80 15.80 15.82 15.66 16.14 7,992,702 126,183,269 15.787 13.78 13.78 13.80 13.66 14.08 9,163,617 13.770 -0.88%
2023-10-06 0 15.94 15.92 15.94 15.90 16.18 5,258,765 84,149,620 16.002 13.90 13.89 13.90 13.87 14.11 6,029,164 13.957 0.63%
2023-10-05 0 15.84 15.82 15.84 15.68 15.96 6,484,263 102,830,721 15.859 13.82 13.80 13.82 13.68 13.92 7,434,195 13.832 0.76%
2023-10-04 0 15.72 15.68 15.72 15.56 15.92 8,807,868 138,897,989 15.770 13.71 13.68 13.71 13.57 13.89 10,098,203 13.755 -0.13%
2023-10-03 0 15.74 15.72 15.74 15.56 16.04 16,909,153 266,456,185 15.758 13.73 13.71 13.73 13.57 13.99 19,386,310 13.745 -3.08%
2023-09-29 0 16.24 16.20 16.24 15.80 16.32 13,146,279 212,598,048 16.172 14.16 14.13 14.16 13.78 14.23 15,072,183 14.105 3.31%
2023-09-28 0 15.72 15.72 15.74 15.64 15.96 11,257,114 177,322,235 15.752 13.71 13.71 13.73 13.64 13.92 12,906,259 13.739 -0.63%
2023-09-27 0 15.82 15.80 15.82 15.68 16.00 10,947,197 173,208,869 15.822 13.80 13.78 13.80 13.68 13.96 12,550,940 13.800 1.28%
2023-09-26 0 15.62 15.60 15.62 15.60 15.96 9,953,618 156,572,802 15.730 13.62 13.61 13.62 13.61 13.92 11,411,803 13.720 -0.89%
2023-09-25 0 15.76 15.74 15.76 15.74 16.20 12,586,183 199,147,739 15.823 13.75 13.73 13.75 13.73 14.13 14,430,034 13.801 -2.84%
2023-09-22 0 16.22 16.18 16.22 15.66 16.28 11,726,124 187,669,101 16.004 14.15 14.11 14.15 13.66 14.20 13,443,978 13.959 2.27%
2023-09-21 0 15.86 15.84 15.86 15.84 16.14 11,639,556 185,734,404 15.957 13.83 13.82 13.83 13.82 14.08 13,344,728 13.918 -0.88%
2023-09-20 0 16.00 16.00 16.02 15.70 16.16 7,295,267 116,870,589 16.020 13.96 13.96 13.97 13.69 14.10 8,364,009 13.973 0.13%
2023-09-19 0 15.98 15.96 15.98 15.62 16.02 12,494,762 197,911,148 15.840 13.94 13.92 13.94 13.62 13.97 14,325,220 13.816 0.88%
2023-09-18 0 15.84 15.82 15.84 15.60 16.22 12,432,256 197,402,411 15.878 13.82 13.80 13.82 13.61 14.15 14,253,557 13.849 -1.92%
2023-09-15 0 16.50 16.50 16.52 16.40 16.78 13,941,991 230,834,713 16.557 14.09 14.09 14.10 14.00 14.33 16,330,877 14.135 -0.24%
2023-09-14 0 16.54 16.52 16.54 16.24 16.86 11,620,378 191,293,433 16.462 14.12 14.10 14.12 13.86 14.39 13,611,468 14.054 -0.60%
2023-09-13 0 16.64 16.62 16.64 16.50 16.80 12,342,470 205,521,257 16.652 14.21 14.19 14.21 14.09 14.34 14,457,287 14.216 0.60%
2023-09-12 0 16.54 16.54 16.56 16.04 16.78 18,836,419 310,319,156 16.474 14.12 14.12 14.14 13.69 14.33 22,063,940 14.065 -1.08%
2023-09-11 0 16.72 16.70 16.72 16.38 17.30 19,942,930 331,256,391 16.610 14.27 14.26 14.27 13.98 14.77 23,360,046 14.180 -2.68%
2023-09-07 0 17.18 17.16 17.18 17.18 17.72 11,415,702 197,734,568 17.321 14.67 14.65 14.67 14.67 15.13 13,371,722 14.788 -2.28%
2023-09-06 0 17.58 17.58 17.60 16.92 17.82 21,082,075 370,111,651 17.556 15.01 15.01 15.03 14.44 15.21 24,694,377 14.988 2.09%
2023-09-05 0 17.22 17.20 17.22 17.12 17.92 25,624,139 445,222,118 17.375 14.70 14.68 14.70 14.62 15.30 30,014,700 14.833 -3.91%
2023-09-04 0 17.92 17.86 17.92 17.30 18.34 49,499,458 885,636,188 17.892 15.30 15.25 15.30 14.77 15.66 57,980,929 15.275 8.34%
2023-08-31 0 16.54 16.54 16.58 16.46 17.30 22,737,639 377,770,693 16.614 14.12 14.12 14.15 14.05 14.77 26,633,613 14.184 -1.66%
2023-08-30 0 16.82 16.78 16.82 16.66 17.44 30,602,880 519,520,058 16.976 14.36 14.33 14.36 14.22 14.89 35,846,522 14.493 1.08%
2023-08-29 0 16.64 16.64 16.66 15.90 16.66 39,788,156 652,189,260 16.392 14.21 14.21 14.22 13.57 14.22 46,605,646 13.994 6.53%
2023-08-28 0 15.62 15.60 15.62 15.52 16.42 25,913,920 410,158,913 15.828 13.34 13.32 13.34 13.25 14.02 30,354,133 13.512 -0.26%
2023-08-25 0 15.66 15.66 15.68 15.18 15.90 30,626,760 480,500,066 15.689 13.37 13.37 13.39 12.96 13.57 35,874,493 13.394 1.16%
2023-08-24 0 15.48 15.48 15.50 15.24 15.64 12,289,249 189,698,918 15.436 13.22 13.22 13.23 13.01 13.35 14,394,947 13.178 1.57%
2023-08-23 0 15.24 15.24 15.26 15.10 15.68 22,186,342 339,465,041 15.301 13.01 13.01 13.03 12.89 13.39 25,987,854 13.062 -1.17%
2023-08-22 0 15.42 15.40 15.42 15.14 15.82 25,467,344 392,303,570 15.404 13.16 13.15 13.16 12.93 13.51 29,831,039 13.151 -1.41%
2023-08-21 0 15.64 15.62 15.64 15.52 15.92 26,444,604 414,048,864 15.657 13.35 13.34 13.35 13.25 13.59 30,975,747 13.367 -2.74%
2023-08-18 0 16.08 16.08 16.10 16.04 16.66 22,749,029 370,443,798 16.284 13.73 13.73 13.74 13.69 14.22 26,646,955 13.902 -1.35%
2023-08-17 0 16.30 16.30 16.32 16.04 16.40 21,837,857 354,850,821 16.249 13.92 13.92 13.93 13.69 14.00 25,579,658 13.872 -1.81%
2023-08-16 0 16.60 16.58 16.60 16.24 16.96 24,839,109 411,139,228 16.552 14.17 14.15 14.17 13.86 14.48 29,095,159 14.131 -1.07%
2023-08-15 0 16.78 16.78 16.80 16.56 17.48 19,865,624 334,854,948 16.856 14.33 14.33 14.34 14.14 14.92 23,269,494 14.390 -2.33%
2023-08-14 0 17.18 17.18 17.22 16.82 17.48 27,126,566 466,666,030 17.203 14.67 14.67 14.70 14.36 14.92 31,774,560 14.687 -1.26%
2023-08-11 0 17.40 17.38 17.40 16.70 17.46 29,545,468 509,729,524 17.252 14.85 14.84 14.85 14.26 14.91 34,607,928 14.729 0.58%
2023-08-10 0 17.30 17.28 17.30 17.16 17.52 19,173,328 332,828,378 17.359 14.77 14.75 14.77 14.65 14.96 22,458,576 14.820 -1.82%
2023-08-09 0 17.62 17.62 17.64 17.40 17.86 11,429,844 201,122,511 17.596 15.04 15.04 15.06 14.85 15.25 13,388,287 15.022 0.34%
2023-08-08 0 17.56 17.54 17.56 17.22 17.76 18,897,452 330,577,335 17.493 14.99 14.97 14.99 14.70 15.16 22,135,431 14.934 -1.46%
2023-08-07 0 17.82 17.82 17.84 17.64 18.34 9,654,398 171,951,357 17.811 15.21 15.21 15.23 15.06 15.66 11,308,628 15.205 -1.66%
2023-08-04 0 18.12 18.12 18.14 18.04 19.04 31,543,263 580,482,200 18.403 15.47 15.47 15.49 15.40 16.25 36,948,034 15.711 -0.11%
2023-08-03 0 18.14 18.10 18.14 17.72 18.40 17,811,907 322,154,762 18.086 15.49 15.45 15.49 15.13 15.71 20,863,883 15.441 0.22%
2023-08-02 0 18.10 18.08 18.10 18.06 18.98 21,830,486 402,342,888 18.430 15.45 15.44 15.45 15.42 16.20 25,571,024 15.734 -1.52%
2023-08-01 0 18.38 18.36 18.38 18.30 18.96 25,328,019 470,570,932 18.579 15.69 15.67 15.69 15.62 16.19 29,667,841 15.861 0.11%
2023-07-31 0 18.36 18.36 18.38 18.26 19.24 34,401,243 644,446,174 18.733 15.67 15.67 15.69 15.59 16.43 40,295,714 15.993 -0.22%
2023-07-28 0 18.40 18.38 18.40 17.90 18.52 26,494,022 486,281,295 18.354 15.71 15.69 15.71 15.28 15.81 31,033,633 15.669 1.21%
2023-07-27 0 18.18 18.16 18.18 17.62 18.36 34,689,627 629,181,314 18.137 15.52 15.50 15.52 15.04 15.67 40,633,511 15.484 3.06%
2023-07-26 0 17.64 17.64 17.68 17.42 17.84 20,868,593 368,788,302 17.672 15.06 15.06 15.09 14.87 15.23 24,444,316 15.087 -0.56%
2023-07-25 0 17.74 17.72 17.74 16.70 17.84 61,662,026 1,075,777,944 17.446 15.14 15.13 15.14 14.26 15.23 72,227,488 14.894 12.28%
2023-07-24 0 15.80 15.78 15.80 15.74 16.46 20,699,064 330,802,032 15.981 13.49 13.47 13.49 13.44 14.05 24,245,739 13.644 -4.01%
2023-07-21 0 16.46 16.44 16.46 16.42 16.88 11,316,537 187,790,338 16.594 14.05 14.04 14.05 14.02 14.41 13,255,566 14.167 -0.84%
2023-07-20 0 16.60 16.58 16.60 16.34 16.82 22,091,658 366,928,410 16.609 14.17 14.15 14.17 13.95 14.36 25,876,947 14.180 2.47%
2023-07-19 0 16.20 16.20 16.22 15.70 16.34 11,248,139 181,310,818 16.119 13.83 13.83 13.85 13.40 13.95 13,175,448 13.761 0.87%
2023-07-18 0 16.06 16.04 16.06 15.68 16.50 24,630,312 393,100,431 15.960 13.71 13.69 13.71 13.39 14.09 28,850,586 13.625 -2.67%
2023-07-14 0 16.50 16.48 16.50 16.18 16.66 17,731,367 292,078,813 16.472 14.09 14.07 14.09 13.81 14.22 20,769,543 14.063 -0.60%
2023-07-13 0 16.60 16.58 16.60 16.38 16.66 14,032,832 232,186,015 16.546 14.17 14.15 14.17 13.98 14.22 16,437,284 14.126 2.47%
2023-07-12 0 16.20 16.18 16.20 16.02 16.42 16,113,049 260,322,760 16.156 13.83 13.81 13.83 13.68 14.02 18,873,935 13.793 -0.25%
2023-07-11 0 16.24 16.22 16.24 16.18 17.06 19,596,195 322,527,937 16.459 13.86 13.85 13.86 13.81 14.56 22,953,899 14.051 -1.22%
2023-07-10 0 16.44 16.44 16.50 16.44 16.92 14,185,772 234,394,904 16.523 14.04 14.04 14.09 14.04 14.44 16,616,429 14.106 -0.96%
2023-07-07 0 16.60 16.58 16.60 16.44 16.72 19,487,475 323,344,094 16.592 14.17 14.15 14.17 14.04 14.27 22,826,551 14.165 0.36%
2023-07-06 0 16.54 16.52 16.54 16.38 16.96 15,941,478 263,975,559 16.559 14.12 14.10 14.12 13.98 14.48 18,672,966 14.137 -2.48%
2023-07-05 0 16.96 16.94 16.96 16.96 17.28 8,364,554 142,737,406 17.065 14.48 14.46 14.48 14.48 14.75 9,797,776 14.568 -1.17%
2023-07-04 0 17.16 17.14 17.16 16.94 17.22 6,635,494 113,468,745 17.100 14.65 14.63 14.65 14.46 14.70 7,772,451 14.599 -0.12%
2023-07-03 0 17.18 17.18 17.20 16.96 17.38 12,934,625 222,975,490 17.239 14.67 14.67 14.68 14.48 14.84 15,150,905 14.717 0.59%
2023-06-30 0 17.08 17.06 17.08 16.80 17.40 13,296,053 228,204,069 17.163 14.58 14.56 14.58 14.34 14.85 15,574,261 14.653 1.43%
2023-06-29 0 17.24 17.22 17.24 17.10 17.44 12,234,898 210,672,407 17.219 14.38 14.36 14.38 14.26 14.54 14,671,694 14.359 -0.35%
2023-06-28 0 17.30 17.30 17.32 16.78 17.44 17,140,607 295,492,449 17.239 14.43 14.43 14.44 13.99 14.54 20,554,461 14.376 2.13%
2023-06-27 0 16.94 16.94 16.96 16.38 17.10 14,723,660 248,624,976 16.886 14.13 14.13 14.14 13.66 14.26 17,656,136 14.082 3.80%
2023-06-26 0 16.32 16.32 16.36 16.30 16.78 7,264,236 119,709,506 16.479 13.61 13.61 13.64 13.59 13.99 8,711,037 13.742 -0.85%
2023-06-23 0 16.46 16.44 16.46 16.32 16.78 12,339,036 202,973,294 16.450 13.73 13.71 13.73 13.61 13.99 14,796,573 13.718 -1.32%
2023-06-21 0 16.68 16.66 16.68 16.50 17.10 22,018,732 367,770,160 16.703 13.91 13.89 13.91 13.76 14.26 26,404,151 13.928 -2.57%
2023-06-20 0 17.12 17.10 17.12 17.04 17.68 19,137,154 329,094,026 17.197 14.28 14.26 14.28 14.21 14.74 22,948,656 14.340 -3.49%
2023-06-19 0 17.74 17.72 17.74 17.44 18.00 13,467,353 237,934,705 17.668 14.79 14.78 14.79 14.54 15.01 16,149,614 14.733 -1.00%
2023-06-16 0 17.92 17.92 17.94 17.60 18.16 24,451,093 438,068,332 17.916 14.94 14.94 14.96 14.68 15.14 29,320,959 14.940 -0.44%
2023-06-15 0 18.00 17.98 18.00 17.72 18.24 11,351,017 203,642,992 17.941 15.01 14.99 15.01 14.78 15.21 13,611,772 14.961 1.93%
2023-06-14 0 17.66 17.64 17.66 17.46 18.04 16,605,348 292,676,758 17.625 14.73 14.71 14.73 14.56 15.04 19,912,596 14.698 -1.45%
2023-06-13 0 17.92 17.90 17.92 17.44 18.02 15,102,013 268,895,937 17.805 14.94 14.93 14.94 14.54 15.03 18,109,845 14.848 1.82%
2023-06-12 0 17.60 17.60 17.62 17.32 17.72 13,689,989 239,902,580 17.524 14.68 14.68 14.69 14.44 14.78 16,416,592 14.613 -0.56%
2023-06-09 0 17.70 17.68 17.70 17.48 17.96 14,996,561 265,666,130 17.715 14.76 14.74 14.76 14.58 14.98 17,983,391 14.773 -0.56%
2023-06-08 0 17.80 17.78 17.80 17.40 17.98 18,287,479 324,832,459 17.763 14.84 14.83 14.84 14.51 14.99 21,929,753 14.812 1.83%
2023-06-07 0 17.48 17.46 17.48 17.30 17.92 18,087,053 317,664,635 17.563 14.58 14.56 14.58 14.43 14.94 21,689,408 14.646 -0.23%
2023-06-06 0 17.52 17.50 17.52 16.80 18.20 38,148,195 670,538,097 17.577 14.61 14.59 14.61 14.01 15.18 45,746,081 14.658 4.41%
2023-06-05 0 16.78 16.78 16.80 16.54 17.02 14,083,465 235,793,133 16.743 13.99 13.99 14.01 13.79 14.19 16,888,435 13.962 -1.29%
2023-06-02 0 17.00 17.00 17.02 15.76 17.10 43,880,647 735,726,220 16.767 14.18 14.18 14.19 13.14 14.26 52,620,251 13.982 8.28%
2023-06-01 0 15.70 15.70 15.72 15.46 15.96 18,532,861 291,880,853 15.749 13.09 13.09 13.11 12.89 13.31 22,224,007 13.134 -1.13%
2023-05-31 0 15.88 15.86 15.88 15.56 16.18 42,584,483 675,634,585 15.866 13.24 13.23 13.24 12.98 13.49 51,065,934 13.231 -2.82%
2023-05-30 0 16.34 16.34 16.36 15.90 16.54 28,709,869 462,417,028 16.107 13.63 13.63 13.64 13.26 13.79 34,427,946 13.431 -0.37%
2023-05-29 0 16.40 16.40 16.42 16.38 16.76 16,278,452 268,846,669 16.515 13.68 13.68 13.69 13.66 13.98 19,520,593 13.772 -2.03%
2023-05-25 0 16.74 16.72 16.74 16.46 16.80 18,682,193 311,154,789 16.655 13.96 13.94 13.96 13.73 14.01 22,403,081 13.889 -0.95%
2023-05-24 0 16.90 16.90 16.92 16.82 17.50 25,058,682 426,538,297 17.022 14.09 14.09 14.11 14.03 14.59 30,049,560 14.194 -3.43%
2023-05-23 0 17.50 17.48 17.50 17.30 17.98 21,168,433 371,642,704 17.556 14.59 14.58 14.59 14.43 14.99 25,384,500 14.641 -2.13%
2023-05-22 0 17.88 17.88 17.90 17.72 18.28 15,451,817 276,782,840 17.913 14.91 14.91 14.93 14.78 15.24 18,529,319 14.938 -0.33%
2023-05-19 0 17.94 17.94 18.00 17.86 18.46 10,861,104 195,439,594 17.994 14.96 14.96 15.01 14.89 15.39 13,024,284 15.006 -2.18%
2023-05-18 0 18.34 18.32 18.34 18.14 18.56 16,973,981 310,721,168 18.306 15.29 15.28 15.29 15.13 15.48 20,354,649 15.265 -0.43%
2023-05-17 0 18.42 18.42 18.44 18.40 19.20 20,814,178 388,889,448 18.684 15.36 15.36 15.38 15.34 16.01 24,959,688 15.581 -3.86%
2023-05-16 0 19.16 19.14 19.16 19.00 19.52 12,956,134 247,932,282 19.136 15.98 15.96 15.98 15.84 16.28 15,536,576 15.958 -1.74%
2023-05-15 0 19.50 19.48 19.50 18.82 19.60 23,236,421 446,787,149 19.228 16.26 16.24 16.26 15.69 16.34 27,864,364 16.034 -0.51%
2023-05-12 0 19.60 19.60 19.66 19.60 20.10 10,578,096 208,980,377 19.756 16.34 16.34 16.39 16.34 16.76 12,684,910 16.475 -2.00%
2023-05-11 0 20.00 20.00 20.05 19.84 20.20 10,044,856 200,577,093 19.968 16.68 16.68 16.72 16.54 16.85 12,045,466 16.652 0.40%
2023-05-10 0 19.92 19.92 19.96 19.86 20.60 13,208,746 264,971,650 20.060 16.61 16.61 16.64 16.56 17.18 15,839,501 16.729 -3.30%
2023-05-09 0 20.60 20.55 20.60 20.45 21.25 26,712,485 557,434,311 20.868 17.18 17.14 17.18 17.05 17.72 32,032,747 17.402 0.73%
2023-05-08 0 20.45 20.45 20.50 19.84 20.65 17,510,694 355,108,340 20.280 17.05 17.05 17.10 16.54 17.22 20,998,257 16.911 0.74%
2023-05-05 0 20.30 20.25 20.30 19.80 20.60 17,034,151 345,679,516 20.293 16.93 16.89 16.93 16.51 17.18 20,426,802 16.923 3.26%
2023-05-04 0 19.66 19.64 19.66 19.36 19.98 12,746,029 250,988,281 19.691 16.39 16.38 16.39 16.14 16.66 15,284,625 16.421 1.34%
2023-05-03 0 19.40 19.38 19.40 19.30 19.56 6,127,731 119,051,339 19.428 16.18 16.16 16.18 16.09 16.31 7,348,177 16.201 -1.12%
2023-05-02 0 19.62 19.60 19.62 19.36 20.35 10,332,090 203,253,769 19.672 16.36 16.34 16.36 16.14 16.97 12,389,908 16.405 -1.11%
2023-04-28 0 19.84 19.84 19.88 19.80 20.40 16,389,471 327,359,361 19.974 16.54 16.54 16.58 16.51 17.01 19,653,723 16.656 -0.70%
2023-04-27 0 19.98 19.96 19.98 19.40 20.35 21,861,573 436,586,092 19.970 16.66 16.64 16.66 16.18 16.97 26,215,691 16.654 1.63%
2023-04-26 0 19.66 19.64 19.66 19.34 19.92 11,644,242 228,574,997 19.630 16.39 16.38 16.39 16.13 16.61 13,963,398 16.370 1.13%
2023-04-25 0 19.44 19.44 19.46 19.22 20.00 17,773,355 346,002,911 19.468 16.21 16.21 16.23 16.03 16.68 21,313,232 16.234 -2.41%
2023-04-24 0 19.92 19.90 19.92 19.72 20.25 10,749,253 214,493,369 19.954 16.61 16.59 16.61 16.44 16.89 12,890,156 16.640 -1.39%
2023-04-21 0 20.20 20.15 20.20 20.05 20.85 13,792,924 281,353,619 20.398 16.85 16.80 16.85 16.72 17.39 16,540,028 17.010 -0.49%
2023-04-20 0 20.30 20.30 20.35 20.20 20.85 28,760,279 587,365,866 20.423 16.93 16.93 16.97 16.85 17.39 34,488,396 17.031 -1.93%
2023-04-19 0 20.70 20.70 20.75 20.55 21.35 13,746,743 286,422,402 20.836 17.26 17.26 17.30 17.14 17.80 16,484,649 17.375 -3.27%
2023-04-18 0 21.40 21.35 21.40 21.25 21.85 12,734,950 273,517,746 21.478 17.85 17.80 17.85 17.72 18.22 15,271,340 17.911 -0.93%
2023-04-17 0 21.60 21.55 21.60 20.95 21.75 21,230,707 458,097,515 21.577 18.01 17.97 18.01 17.47 18.14 25,459,177 17.993 0.93%
2023-04-14 0 21.40 21.40 21.45 21.20 21.70 13,041,945 279,341,228 21.419 17.85 17.85 17.89 17.68 18.10 15,639,478 17.861 -0.70%
2023-04-13 0 21.55 21.50 21.55 20.25 21.65 19,868,143 423,138,841 21.297 17.97 17.93 17.97 16.89 18.05 23,825,234 17.760 1.17%
2023-04-12 0 21.30 21.25 21.30 20.80 21.65 32,982,600 702,875,255 21.310 17.76 17.72 17.76 17.35 18.05 39,551,666 17.771 1.91%
2023-04-11 0 20.90 20.85 20.90 20.35 21.20 35,532,622 745,263,234 20.974 17.43 17.39 17.43 16.97 17.68 42,609,570 17.491 4.50%
2023-04-06 0 20.00 19.98 20.00 19.74 20.15 13,923,797 278,104,159 19.973 16.68 16.66 16.68 16.46 16.80 16,696,967 16.656 -0.25%
2023-04-04 0 20.05 20.05 20.10 19.70 20.40 16,946,552 338,966,284 20.002 16.72 16.72 16.76 16.43 17.01 20,321,757 16.680 -0.74%
2023-04-03 0 20.20 20.20 20.25 19.12 20.60 51,460,971 1,038,482,814 20.180 16.85 16.85 16.89 15.94 17.18 61,710,331 16.828 6.54%
2023-03-31 0 18.96 18.96 18.98 18.26 19.30 34,569,023 651,290,774 18.840 15.81 15.81 15.83 15.23 16.09 41,454,053 15.711 -0.84%
2023-03-30 0 19.12 19.12 19.14 18.68 19.28 27,695,711 526,297,556 19.003 15.94 15.94 15.96 15.58 16.08 33,211,800 15.847 -0.62%
2023-03-29 0 19.24 19.22 19.24 18.70 19.52 14,549,701 277,091,283 19.044 16.04 16.03 16.04 15.59 16.28 17,447,530 15.881 0.52%
2023-03-28 0 19.14 19.12 19.14 18.74 19.34 13,866,221 263,927,125 19.034 15.96 15.94 15.96 15.63 16.13 16,627,923 15.873 0.10%
2023-03-27 0 19.12 19.10 19.12 19.10 19.68 12,559,772 241,762,658 19.249 15.94 15.93 15.94 15.93 16.41 15,061,272 16.052 -2.85%
2023-03-24 0 19.68 19.68 19.70 19.62 19.98 14,863,556 294,089,962 19.786 16.41 16.41 16.43 16.36 16.66 17,823,895 16.500 -1.50%
2023-03-23 0 19.98 19.96 19.98 19.70 20.15 12,677,261 252,791,331 19.941 16.66 16.64 16.66 16.43 16.80 15,202,161 16.629 -0.10%
2023-03-22 0 20.00 19.98 20.00 19.54 20.35 14,079,375 282,870,637 20.091 16.68 16.66 16.68 16.29 16.97 16,883,531 16.754 2.77%
2023-03-21 0 19.46 19.46 19.52 19.42 19.82 10,783,048 210,680,927 19.538 16.23 16.23 16.28 16.19 16.53 12,930,682 16.293 -0.41%
2023-03-20 0 19.54 19.54 19.62 19.38 20.05 14,504,137 284,481,011 19.614 16.29 16.29 16.36 16.16 16.72 17,392,892 16.356 -1.21%
2023-03-17 0 19.78 19.78 19.84 19.32 20.10 31,628,161 625,624,627 19.781 16.49 16.49 16.54 16.11 16.76 37,927,467 16.495 2.81%
2023-03-16 0 19.24 19.24 19.26 19.06 19.56 11,918,202 230,241,511 19.318 16.04 16.04 16.06 15.89 16.31 14,291,922 16.110 -0.21%
2023-03-15 0 19.28 19.28 19.30 18.98 19.60 17,165,415 331,804,074 19.330 16.08 16.08 16.09 15.83 16.34 20,584,210 16.119 1.90%
2023-03-14 0 18.92 18.90 18.92 18.70 19.62 17,813,782 339,284,822 19.046 15.78 15.76 15.78 15.59 16.36 21,361,711 15.883 -1.46%
2023-03-13 0 19.20 19.20 19.22 19.06 19.36 19,848,372 380,923,983 19.192 16.01 16.01 16.03 15.89 16.14 23,801,525 16.004 0.52%
2023-03-10 0 19.10 19.08 19.10 18.94 19.46 22,697,461 434,197,296 19.130 15.93 15.91 15.93 15.79 16.23 27,218,061 15.953 -2.25%
2023-03-09 0 19.54 19.54 19.56 19.50 20.15 16,448,415 325,253,828 19.774 16.29 16.29 16.31 16.26 16.80 19,724,407 16.490 -2.54%
2023-03-08 0 20.05 20.05 20.10 20.00 20.50 13,838,114 278,374,261 20.116 16.72 16.72 16.76 16.68 17.10 16,594,218 16.775 -2.91%
2023-03-07 0 20.65 20.60 20.65 20.30 21.15 17,309,144 358,906,365 20.735 17.22 17.18 17.22 16.93 17.64 20,756,565 17.291 -0.24%
2023-03-06 0 20.70 20.65 20.70 20.10 20.80 15,027,483 308,849,266 20.552 17.26 17.22 17.26 16.76 17.35 18,020,471 17.139 1.47%
2023-03-03 0 20.40 20.40 20.45 20.00 20.70 24,817,064 504,086,894 20.312 17.01 17.01 17.05 16.68 17.26 29,759,820 16.939 1.75%
2023-03-02 0 20.05 20.05 20.20 19.98 20.45 17,857,368 359,389,562 20.126 16.72 16.72 16.85 16.66 17.05 21,413,978 16.783 -1.72%
2023-03-01 0 20.40 20.40 20.45 19.38 20.65 39,303,581 796,836,127 20.274 17.01 17.01 17.05 16.16 17.22 47,131,582 16.907 4.83%
2023-02-28 0 19.46 19.46 19.50 19.42 20.40 20,070,169 395,254,394 19.694 16.23 16.23 16.26 16.19 17.01 24,067,497 16.423 -2.70%
2023-02-27 0 20.00 19.98 20.00 19.76 20.15 13,419,159 267,959,730 19.968 16.68 16.66 16.68 16.48 16.80 16,091,821 16.652 -0.25%
2023-02-24 0 20.05 20.05 20.10 19.86 20.35 14,880,147 298,607,078 20.067 16.72 16.72 16.76 16.56 16.97 17,843,791 16.735 -1.96%
2023-02-23 0 20.45 20.40 20.45 20.10 20.70 12,162,415 248,357,837 20.420 17.05 17.01 17.05 16.76 17.26 14,584,774 17.029 -1.21%
2023-02-22 0 20.70 20.65 20.70 20.25 20.95 13,724,619 284,853,862 20.755 17.26 17.22 17.26 16.89 17.47 16,458,119 17.308 0.49%
2023-02-21 0 20.60 20.60 20.65 20.50 21.95 29,590,307 624,216,670 21.095 17.18 17.18 17.22 17.10 18.30 35,483,738 17.592 0.98%
2023-02-20 0 20.40 20.40 20.45 19.66 20.65 22,138,200 449,529,932 20.306 17.01 17.01 17.05 16.39 17.22 26,547,413 16.933 3.76%
2023-02-17 0 19.66 19.64 19.66 19.48 19.94 13,960,328 274,789,646 19.684 16.39 16.38 16.39 16.24 16.63 16,740,773 16.414 -0.30%
2023-02-16 0 19.72 19.70 19.72 19.12 20.10 20,500,591 406,061,649 19.807 16.44 16.43 16.44 15.94 16.76 24,583,645 16.518 3.14%
2023-02-15 0 19.12 19.10 19.12 18.92 20.15 40,403,840 777,333,574 19.239 15.94 15.93 15.94 15.78 16.80 48,450,977 16.044 -4.64%
2023-02-14 0 20.05 20.05 20.10 19.86 20.50 29,169,414 590,462,480 20.243 16.72 16.72 16.76 16.56 17.10 34,979,017 16.880 0.25%
2023-02-13 0 20.00 19.98 20.00 19.68 20.65 23,878,811 479,613,528 20.085 16.68 16.66 16.68 16.41 17.22 28,634,697 16.749 -0.74%
2023-02-10 0 20.15 20.10 20.15 19.90 20.30 6,275,849 126,246,294 20.116 16.80 16.76 16.80 16.59 16.93 7,525,795 16.775 -0.25%
2023-02-09 0 20.20 20.15 20.20 19.90 20.40 12,996,510 262,700,033 20.213 16.85 16.80 16.85 16.59 17.01 15,584,994 16.856 0.25%
2023-02-08 0 20.15 20.10 20.15 19.66 20.40 19,672,400 396,175,449 20.139 16.80 16.76 16.80 16.39 17.01 23,590,505 16.794 1.77%
2023-02-07 0 19.80 19.80 19.82 19.66 20.20 11,034,750 219,419,498 19.884 16.51 16.51 16.53 16.39 16.85 13,232,515 16.582 -0.30%
2023-02-06 0 19.86 19.84 19.86 19.58 20.15 13,710,668 271,474,058 19.800 16.56 16.54 16.56 16.33 16.80 16,441,389 16.512 -2.17%
2023-02-03 0 20.30 20.25 20.30 20.00 20.75 26,057,089 526,771,133 20.216 16.93 16.89 16.93 16.68 17.30 31,246,818 16.858 -2.17%
2023-02-02 0 20.75 20.70 20.75 20.65 21.50 27,249,804 568,380,821 20.858 17.30 17.26 17.30 17.22 17.93 32,677,083 17.394 -3.04%
2023-02-01 0 21.40 21.35 21.40 21.00 21.60 18,949,631 403,819,211 21.310 17.85 17.80 17.85 17.51 18.01 22,723,784 17.771 1.18%
2023-01-31 0 21.15 21.15 21.20 20.90 22.15 29,470,247 628,468,632 21.326 17.64 17.64 17.68 17.43 18.47 35,339,766 17.784 -3.42%
2023-01-30 0 21.90 21.90 21.95 21.75 22.80 27,737,726 612,864,756 22.095 18.26 18.26 18.30 18.14 19.01 33,262,183 18.425 -4.16%
2023-01-27 0 22.85 22.80 22.85 22.35 22.90 13,678,282 310,596,293 22.707 19.05 19.01 19.05 18.64 19.10 16,402,553 18.936 2.01%
2023-01-26 0 22.40 22.35 22.40 21.80 22.45 9,868,987 220,059,396 22.298 18.68 18.64 18.68 18.18 18.72 11,834,570 18.595 2.99%
2023-01-20 0 21.75 21.75 21.80 21.30 21.90 8,980,823 194,894,345 21.701 18.14 18.14 18.18 17.76 18.26 10,769,512 18.097 0.46%
2023-01-19 0 21.65 21.60 21.65 20.95 21.75 8,829,139 189,927,366 21.511 18.05 18.01 18.05 17.47 18.14 10,587,618 17.939 2.12%
2023-01-18 0 21.20 21.15 21.20 20.85 21.80 18,023,576 381,971,393 21.193 17.68 17.64 17.68 17.39 18.18 21,613,289 17.673 -0.70%
2023-01-17 0 21.35 21.35 21.40 21.00 21.65 16,002,072 341,066,663 21.314 17.80 17.80 17.85 17.51 18.05 19,189,167 17.774 -0.47%
2023-01-16 0 21.45 21.40 21.45 21.20 22.05 15,754,568 338,902,151 21.511 17.89 17.85 17.89 17.68 18.39 18,892,368 17.939 -0.69%
2023-01-13 0 21.60 21.55 21.60 21.15 22.10 13,879,995 298,719,567 21.522 18.01 17.97 18.01 17.64 18.43 16,644,441 17.947 0.00%
2023-01-12 0 21.60 21.60 21.65 21.35 22.10 19,353,085 418,340,383 21.616 18.01 18.01 18.05 17.80 18.43 23,207,593 18.026 -1.37%
2023-01-11 0 21.90 21.90 22.00 21.75 22.75 18,279,995 404,989,403 22.155 18.26 18.26 18.35 18.14 18.97 21,920,778 18.475 -0.45%
2023-01-10 0 22.00 21.95 22.00 21.50 22.55 12,421,216 274,179,319 22.073 18.35 18.30 18.35 17.93 18.80 14,895,120 18.407 0.00%
2023-01-09 0 22.00 21.95 22.00 21.45 22.80 26,834,983 586,788,766 21.867 18.35 18.30 18.35 17.89 19.01 32,179,643 18.235 -1.57%
2023-01-06 0 22.35 22.35 22.40 21.95 23.20 26,844,879 601,898,164 22.421 18.64 18.64 18.68 18.30 19.35 32,191,510 18.697 1.82%
2023-01-05 0 21.95 21.95 22.00 21.80 22.40 14,757,608 326,076,471 22.095 18.30 18.30 18.35 18.18 18.68 17,696,846 18.426 -1.13%
2023-01-04 0 22.20 22.15 22.20 21.15 22.20 26,130,178 573,463,171 21.946 18.51 18.47 18.51 17.64 18.51 31,334,464 18.301 5.71%
2023-01-03 0 21.00 21.00 21.05 19.72 21.25 15,882,287 326,637,127 20.566 17.51 17.51 17.55 16.44 17.72 19,045,524 17.150 1.94%
2022-12-30 0 20.60 20.60 20.65 20.00 20.85 17,353,601 356,346,659 20.534 17.18 17.18 17.22 16.68 17.39 20,809,877 17.124 2.23%
2022-12-29 0 20.15 20.10 20.15 19.72 20.35 24,586,253 492,269,608 20.022 16.80 16.76 16.80 16.44 16.97 29,483,039 16.697 -1.95%
2022-12-28 0 20.55 20.50 20.55 20.40 20.80 15,466,345 318,082,140 20.566 17.14 17.10 17.14 17.01 17.35 18,546,740 17.150 0.00%
2022-12-23 0 20.55 20.50 20.55 20.05 20.65 8,958,928 183,324,188 20.463 17.14 17.10 17.14 16.72 17.22 10,743,256 17.064 1.23%
2022-12-22 0 20.30 20.25 20.30 20.10 20.70 9,238,070 187,822,938 20.331 16.93 16.89 16.93 16.76 17.26 11,077,995 16.955 0.50%
2022-12-21 0 20.20 20.15 20.20 20.00 20.60 6,732,765 135,952,022 20.193 16.85 16.80 16.85 16.68 17.18 8,073,714 16.839 -0.25%
2022-12-20 0 20.25 20.20 20.25 19.96 20.75 18,360,726 371,658,461 20.242 16.89 16.85 16.89 16.64 17.30 22,017,588 16.880 -3.11%
2022-12-19 0 20.90 20.90 20.95 20.60 21.60 13,825,661 288,495,496 20.867 17.43 17.43 17.47 17.18 18.01 16,579,285 17.401 -1.18%
2022-12-16 0 21.15 21.15 21.20 20.40 21.70 28,744,170 609,148,703 21.192 17.64 17.64 17.68 17.01 18.10 34,469,078 17.672 2.42%
2022-12-15 0 20.65 20.60 20.65 19.86 21.00 20,122,774 411,252,558 20.437 17.22 17.18 17.22 16.56 17.51 24,130,579 17.043 0.24%
2022-12-14 0 20.60 20.55 20.60 20.40 21.30 15,634,176 323,800,180 20.711 17.18 17.14 17.18 17.01 17.76 18,747,998 17.271 -0.72%
2022-12-13 0 20.75 20.75 20.80 20.70 21.35 11,251,236 234,954,265 20.883 17.30 17.30 17.35 17.26 17.80 13,492,118 17.414 -1.19%
2022-12-12 0 21.00 20.95 21.00 20.85 21.60 22,741,982 480,505,077 21.129 17.51 17.47 17.51 17.39 18.01 27,271,449 17.619 -4.33%
2022-12-09 0 21.95 21.95 22.00 19.84 22.15 58,225,677 1,242,012,192 21.331 18.30 18.30 18.35 16.54 18.47 69,822,347 17.788 11.31%
2022-12-08 0 19.72 19.72 19.74 19.66 20.05 11,753,914 232,774,038 19.804 16.44 16.44 16.46 16.39 16.72 14,094,913 16.515 0.82%
2022-12-07 0 19.56 19.54 19.56 19.56 20.90 26,189,040 525,964,938 20.083 16.31 16.29 16.31 16.31 17.43 31,405,049 16.748 -6.19%
2022-12-06 0 20.85 20.85 20.90 19.72 21.00 24,900,971 506,105,200 20.325 17.39 17.39 17.43 16.44 17.51 29,860,438 16.949 3.47%
2022-12-05 0 20.15 20.15 20.20 20.00 21.00 32,194,184 653,131,938 20.287 16.80 16.80 16.85 16.68 17.51 38,606,223 16.918 -0.49%
2022-12-02 0 20.25 20.25 20.30 19.84 20.70 17,460,260 352,988,252 20.217 16.89 16.89 16.93 16.54 17.26 20,937,779 16.859 -0.98%
2022-12-01 0 20.45 20.45 20.50 20.30 21.40 28,876,733 597,627,806 20.696 17.05 17.05 17.10 16.93 17.85 34,628,043 17.258 -3.08%
2022-11-30 0 21.10 21.10 21.15 20.70 21.50 22,737,846 479,178,843 21.074 17.60 17.60 17.64 17.26 17.93 27,266,489 17.574 -1.17%
2022-11-29 0 21.35 21.30 21.35 20.25 21.65 39,278,066 829,926,690 21.130 17.80 17.76 17.80 16.89 18.05 47,100,985 17.620 7.61%
2022-11-28 0 19.84 19.84 19.86 19.36 20.10 14,006,883 277,009,317 19.777 16.54 16.54 16.56 16.14 16.76 16,796,601 16.492 -3.22%
2022-11-25 0 20.50 20.45 20.50 19.58 20.70 30,469,879 619,945,233 20.346 17.10 17.05 17.10 16.33 17.26 36,538,493 16.967 2.60%
2022-11-24 0 19.98 19.96 19.98 19.52 20.15 16,004,281 317,824,207 19.859 16.66 16.64 16.66 16.28 16.80 19,191,816 16.560 3.31%
2022-11-23 0 19.34 19.34 19.36 18.92 19.58 17,427,432 335,781,235 19.267 16.13 16.13 16.14 15.78 16.33 20,898,412 16.067 1.90%
2022-11-22 0 18.98 18.98 19.00 18.80 19.50 14,526,565 277,511,987 19.104 15.83 15.83 15.84 15.68 16.26 17,419,787 15.931 0.11%
2022-11-21 0 18.96 18.94 18.96 18.40 19.20 20,702,574 388,959,433 18.788 15.81 15.79 15.81 15.34 16.01 24,825,857 15.668 -1.25%
2022-11-18 0 19.20 19.18 19.20 19.12 20.10 20,788,385 403,594,486 19.414 16.01 15.99 16.01 15.94 16.76 24,928,758 16.190 -4.00%
2022-11-17 0 20.00 20.00 20.05 19.64 20.40 17,407,715 347,094,156 19.939 16.68 16.68 16.72 16.38 17.01 20,874,768 16.627 0.20%
2022-11-16 0 19.96 19.94 19.96 19.70 20.50 30,898,027 617,624,799 19.989 16.64 16.63 16.64 16.43 17.10 37,051,914 16.669 -1.67%
2022-11-15 0 20.30 20.25 20.30 19.64 20.75 49,730,505 1,009,347,761 20.296 16.93 16.89 16.93 16.38 17.30 59,635,212 16.925 1.25%
2022-11-14 0 20.05 20.05 20.10 19.54 20.70 87,284,112 1,754,856,233 20.105 16.72 16.72 16.76 16.29 17.26 104,668,282 16.766 8.97%
2022-11-11 0 18.40 18.38 18.40 17.24 18.54 59,408,251 1,068,363,176 17.983 15.34 15.33 15.34 14.38 15.46 71,240,452 14.997 11.79%
2022-11-10 0 16.46 16.44 16.46 16.24 16.60 11,494,743 188,733,729 16.419 13.73 13.71 13.73 13.54 13.84 13,784,124 13.692 -1.56%
2022-11-09 0 16.72 16.70 16.72 16.36 17.84 32,811,165 560,628,111 17.087 13.94 13.93 13.94 13.64 14.88 39,346,087 14.249 2.70%
2022-11-08 0 16.28 16.26 16.28 16.08 16.86 25,067,743 407,231,293 16.245 13.58 13.56 13.58 13.41 14.06 30,060,426 13.547 -1.21%
2022-11-07 0 16.48 16.46 16.48 16.10 16.90 29,323,249 486,130,343 16.578 13.74 13.73 13.74 13.43 14.09 35,163,491 13.825 3.13%
2022-11-04 0 15.98 15.98 16.00 14.58 16.38 38,733,285 614,174,843 15.857 13.33 13.33 13.34 12.16 13.66 46,447,702 13.223 8.71%
2022-11-03 0 14.70 14.68 14.70 14.60 15.36 28,722,465 425,682,765 14.821 12.26 12.24 12.26 12.18 12.81 34,443,050 12.359 -3.16%
2022-11-02 0 15.18 15.16 15.18 14.68 15.54 36,028,368 547,273,439 15.190 12.66 12.64 12.66 12.24 12.96 43,204,053 12.667 0.26%
2022-11-01 0 15.14 15.14 15.16 14.64 15.36 32,567,321 488,120,880 14.988 12.63 12.63 12.64 12.21 12.81 39,053,677 12.499 1.07%
2022-10-31 0 14.98 14.98 15.00 14.40 15.74 53,220,363 798,629,183 15.006 12.49 12.49 12.51 12.01 13.13 63,820,137 12.514 -4.95%
2022-10-28 0 15.76 15.74 15.76 15.56 16.80 39,548,767 628,400,196 15.889 13.14 13.13 13.14 12.98 14.01 47,425,601 13.250 -5.17%
2022-10-27 0 16.62 16.60 16.62 16.54 17.28 19,445,927 328,535,346 16.895 13.86 13.84 13.86 13.79 14.41 23,318,926 14.089 -0.60%
2022-10-26 0 16.72 16.72 16.74 16.54 17.30 48,078,480 809,861,290 16.845 13.94 13.94 13.96 13.79 14.43 57,654,157 14.047 -3.46%
2022-10-25 0 17.32 17.32 17.34 17.16 18.48 69,509,376 1,217,729,516 17.519 14.44 14.44 14.46 14.31 15.41 83,353,394 14.609 -5.46%
2022-10-24 0 18.32 18.30 18.32 18.16 20.25 45,247,598 853,350,087 18.860 15.28 15.26 15.28 15.14 16.89 54,259,455 15.727 -10.42%
2022-10-21 0 20.45 20.40 20.45 19.92 20.65 10,858,605 221,861,846 20.432 17.05 17.01 17.05 16.61 17.22 13,021,288 17.038 2.35%
2022-10-20 0 19.98 19.98 20.00 19.82 20.35 17,142,435 343,704,022 20.050 16.66 16.66 16.68 16.53 16.97 20,556,653 16.720 -0.84%
2022-10-19 0 20.15 20.15 20.20 19.80 21.05 24,601,743 505,263,864 20.538 16.80 16.80 16.85 16.51 17.55 29,501,614 17.127 0.75%
2022-10-18 0 20.00 20.00 20.05 19.74 20.55 22,873,022 456,015,124 19.937 16.68 16.68 16.72 16.46 17.14 27,428,588 16.626 0.30%
2022-10-17 0 19.94 19.92 19.94 19.70 20.50 29,261,480 584,628,114 19.979 16.63 16.61 16.63 16.43 17.10 35,089,420 16.661 -2.25%
2022-10-14 0 20.40 20.40 20.45 19.96 20.75 22,573,122 460,605,618 20.405 17.01 17.01 17.05 16.64 17.30 27,068,957 17.016 2.72%
2022-10-13 0 19.86 19.86 19.88 19.62 20.65 19,902,245 396,830,738 19.939 16.56 16.56 16.58 16.36 17.22 23,866,128 16.627 -2.89%
2022-10-12 0 20.45 20.45 20.50 20.45 21.10 27,943,869 578,180,621 20.691 17.05 17.05 17.10 17.05 17.60 33,509,383 17.254 -2.62%
2022-10-11 0 21.00 20.90 21.00 20.70 21.30 19,395,452 407,411,299 21.006 17.51 17.43 17.51 17.26 17.76 23,258,398 17.517 -0.71%
2022-10-10 0 21.15 21.15 21.20 20.40 21.80 22,859,795 487,398,402 21.321 17.64 17.64 17.68 17.01 18.18 27,412,726 17.780 1.20%
2022-10-07 0 20.90 20.90 20.95 20.60 21.50 13,357,561 279,042,152 20.890 17.43 17.43 17.47 17.18 17.93 16,017,955 17.421 -3.02%
2022-10-06 0 21.55 21.55 21.60 21.30 22.10 7,408,651 161,017,882 21.734 17.97 17.97 18.01 17.76 18.43 8,884,214 18.124 -0.69%
2022-10-05 0 21.70 21.65 21.70 21.10 22.00 17,041,834 368,068,734 21.598 18.10 18.05 18.10 17.60 18.35 20,436,016 18.011 1.17%
2022-10-03 0 21.45 21.40 21.45 20.65 22.00 33,098,291 706,784,861 21.354 17.89 17.85 17.89 17.22 18.35 39,690,399 17.807 4.89%
2022-09-30 0 20.45 20.45 20.50 20.40 21.05 23,103,789 475,855,300 20.596 17.05 17.05 17.10 17.01 17.55 27,705,316 17.176 0.00%
2022-09-29 0 20.45 20.40 20.45 20.15 21.40 16,335,542 336,173,306 20.579 17.05 17.01 17.05 16.80 17.85 19,589,053 17.161 -2.62%
2022-09-28 0 21.00 21.00 21.05 20.95 21.60 28,909,995 611,901,521 21.166 17.51 17.51 17.55 17.47 18.01 34,667,930 17.650 -3.45%
2022-09-27 0 21.75 21.75 21.80 21.30 22.00 15,871,997 344,958,462 21.734 18.14 18.14 18.18 17.76 18.35 19,033,185 18.124 1.40%
2022-09-26 0 21.45 21.45 21.50 21.10 22.20 28,570,688 618,032,012 21.632 17.89 17.89 17.93 17.60 18.51 34,261,044 18.039 0.47%
2022-09-23 0 21.35 21.35 21.40 21.25 22.10 12,861,393 277,709,306 21.592 17.80 17.80 17.85 17.72 18.43 15,422,966 18.006 -1.16%
2022-09-22 0 21.60 21.55 21.60 21.25 22.05 19,418,885 419,214,833 21.588 18.01 17.97 18.01 17.72 18.39 23,286,498 18.002 -1.14%
2022-09-21 0 21.85 21.80 21.85 21.70 22.20 11,515,430 252,758,989 21.950 18.22 18.18 18.22 18.10 18.51 13,808,931 18.304 -1.13%
2022-09-20 0 22.10 22.10 22.15 21.95 22.75 18,119,869 402,803,152 22.230 18.43 18.43 18.47 18.30 18.97 21,728,760 18.538 -0.23%
2022-09-19 0 22.15 22.10 22.15 21.95 22.65 22,212,101 494,001,631 22.240 18.47 18.43 18.47 18.30 18.89 26,636,033 18.546 -1.77%
2022-09-16 0 22.55 22.55 22.65 22.50 23.40 33,665,545 766,640,039 22.772 18.80 18.80 18.89 18.76 19.51 40,370,632 18.990 -1.31%
2022-09-15 0 23.25 23.25 23.30 22.50 23.75 40,389,364 942,991,122 23.348 19.05 19.05 19.10 18.44 19.46 49,281,471 19.135 4.03%
2022-09-14 0 22.35 22.35 22.40 22.15 22.75 18,301,993 411,689,316 22.494 18.32 18.32 18.36 18.15 18.65 22,331,353 18.435 -1.97%
2022-09-13 0 22.80 22.80 22.85 22.55 23.30 19,244,476 441,418,514 22.937 18.69 18.69 18.73 18.48 19.10 23,481,333 18.799 -0.44%
2022-09-09 0 22.90 22.90 22.95 21.95 23.20 30,487,631 698,373,585 22.907 18.77 18.77 18.81 17.99 19.01 37,199,776 18.774 4.09%
2022-09-08 0 22.00 22.00 22.05 21.90 22.55 14,672,560 324,945,683 22.146 18.03 18.03 18.07 17.95 18.48 17,902,865 18.150 -2.00%
2022-09-07 0 22.45 22.40 22.45 21.55 22.60 31,410,281 700,826,695 22.312 18.40 18.36 18.40 17.66 18.52 38,325,557 18.286 1.58%
2022-09-06 0 22.10 22.05 22.10 21.35 22.20 36,071,710 793,120,453 21.987 18.11 18.07 18.11 17.50 18.19 44,013,244 18.020 3.51%
2022-09-05 0 21.35 21.35 21.40 20.65 21.60 22,931,551 486,832,125 21.230 17.50 17.50 17.54 16.92 17.70 27,980,153 17.399 1.91%
2022-09-02 0 20.95 20.90 20.95 20.75 21.70 18,570,144 390,049,412 21.004 17.17 17.13 17.17 17.01 17.78 22,658,540 17.214 -2.33%
2022-09-01 0 21.45 21.45 21.50 20.85 22.10 27,227,883 588,657,228 21.620 17.58 17.58 17.62 17.09 18.11 33,222,363 17.719 1.18%
2022-08-31 0 21.20 21.20 21.25 20.65 21.45 17,035,915 361,380,181 21.213 17.37 17.37 17.42 16.92 17.58 20,786,536 17.385 0.24%
2022-08-30 0 21.15 21.10 21.15 20.70 21.50 23,303,365 493,690,675 21.185 17.33 17.29 17.33 16.96 17.62 28,433,825 17.363 0.48%
2022-08-29 0 21.05 21.05 21.10 20.40 21.10 16,786,291 350,161,236 20.860 17.25 17.25 17.29 16.72 17.29 20,481,955 17.096 -1.41%
2022-08-26 0 21.35 21.30 21.35 20.85 22.10 30,653,229 659,155,359 21.504 17.50 17.46 17.50 17.09 18.11 37,401,832 17.624 2.89%
2022-08-25 0 20.75 20.70 20.75 19.72 20.90 33,029,058 677,747,105 20.520 17.01 16.96 17.01 16.16 17.13 40,300,723 16.817 4.80%
2022-08-24 0 19.80 19.78 19.80 18.94 19.90 30,043,682 585,806,441 19.498 16.23 16.21 16.23 15.52 16.31 36,658,088 15.980 1.54%
2022-08-23 0 19.50 19.48 19.50 19.22 20.15 31,496,252 616,680,875 19.580 15.98 15.97 15.98 15.75 16.51 38,430,455 16.047 -2.01%
2022-08-22 0 19.90 19.88 19.90 19.44 20.25 26,991,654 538,354,920 19.945 16.31 16.29 16.31 15.93 16.60 32,934,126 16.346 0.51%
2022-08-19 0 19.80 19.80 19.82 19.06 20.10 24,132,710 476,040,514 19.726 16.23 16.23 16.24 15.62 16.47 29,445,758 16.167 2.06%
2022-08-18 0 19.40 19.38 19.40 19.22 20.15 21,100,562 412,127,914 19.532 15.90 15.88 15.90 15.75 16.51 25,746,054 16.007 -2.90%
2022-08-17 0 19.98 19.96 19.98 19.60 20.55 22,923,652 460,710,264 20.098 16.37 16.36 16.37 16.06 16.84 27,970,515 16.471 -1.09%
2022-08-16 0 20.20 20.15 20.20 19.74 21.25 44,842,377 915,758,610 20.422 16.56 16.51 16.56 16.18 17.42 54,714,858 16.737 3.59%
2022-08-15 0 19.50 19.50 19.52 19.48 20.25 14,109,817 277,405,150 19.660 15.98 15.98 16.00 15.97 16.60 17,216,229 16.113 -1.91%
2022-08-12 0 19.88 19.86 19.88 19.44 19.98 24,868,066 489,824,530 19.697 16.29 16.28 16.29 15.93 16.37 30,343,010 16.143 -0.40%
2022-08-11 0 19.96 19.94 19.96 19.56 20.40 30,047,733 598,382,266 19.914 16.36 16.34 16.36 16.03 16.72 36,663,031 16.321 -0.94%
2022-08-10 0 20.15 20.10 20.15 19.88 20.95 18,704,680 376,546,386 20.131 16.51 16.47 16.51 16.29 17.17 22,822,695 16.499 -2.89%
2022-08-09 0 20.75 20.75 20.80 20.50 21.15 17,550,303 364,807,684 20.786 17.01 17.01 17.05 16.80 17.33 21,414,171 17.036 -0.95%
2022-08-08 0 20.95 20.90 20.95 20.80 21.55 7,911,415 166,195,292 21.007 17.17 17.13 17.17 17.05 17.66 9,653,189 17.217 -0.24%
2022-08-05 0 21.00 21.00 21.05 20.60 21.40 13,579,358 285,284,162 21.009 17.21 17.21 17.25 16.88 17.54 16,568,984 17.218 1.20%
2022-08-04 0 20.75 20.75 20.80 20.15 21.00 19,747,555 409,002,068 20.712 17.01 17.01 17.05 16.51 17.21 24,095,169 16.974 0.97%
2022-08-03 0 20.55 20.55 20.60 20.15 21.05 17,334,428 355,570,436 20.512 16.84 16.84 16.88 16.51 17.25 21,150,769 16.811 -1.67%
2022-08-02 0 20.90 20.85 20.90 20.50 21.40 15,796,181 329,346,069 20.850 17.13 17.09 17.13 16.80 17.54 19,273,862 17.088 -1.65%
2022-08-01 0 21.25 21.25 21.30 20.90 21.85 21,054,377 446,619,750 21.213 17.42 17.42 17.46 17.13 17.91 25,689,701 17.385 -1.85%
2022-07-29 0 21.65 21.65 21.70 21.50 22.20 26,974,982 585,743,378 21.714 17.74 17.74 17.78 17.62 18.19 32,913,784 17.796 -2.48%
2022-07-28 0 22.20 22.20 22.25 21.65 22.60 18,528,915 410,351,228 22.147 18.19 18.19 18.24 17.74 18.52 22,608,234 18.151 0.23%
2022-07-27 0 22.15 22.10 22.15 21.85 22.55 15,757,632 348,628,642 22.124 18.15 18.11 18.15 17.91 18.48 19,226,826 18.132 -2.64%
2022-07-26 0 22.75 22.70 22.75 21.40 22.90 41,296,632 926,144,603 22.427 18.65 18.60 18.65 17.54 18.77 50,388,483 18.380 3.64%
2022-07-25 0 21.95 21.95 22.00 21.40 22.50 24,225,203 532,971,992 22.001 17.99 17.99 18.03 17.54 18.44 29,558,615 18.031 2.33%
2022-07-22 0 21.45 21.40 21.45 21.15 21.70 24,874,107 532,121,269 21.393 17.58 17.54 17.58 17.33 17.78 30,350,381 17.533 0.47%
2022-07-21 0 21.35 21.35 21.40 21.20 22.45 44,711,702 963,372,516 21.546 17.50 17.50 17.54 17.37 18.40 54,555,413 17.659 -3.83%
2022-07-20 0 22.20 22.15 22.20 22.10 23.20 27,355,358 614,441,490 22.461 18.19 18.15 18.19 18.11 19.01 33,377,903 18.409 -2.63%
2022-07-19 0 22.80 22.80 22.85 22.45 23.05 13,434,285 305,501,260 22.740 18.69 18.69 18.73 18.40 18.89 16,391,972 18.637 -1.08%
2022-07-18 0 23.05 23.00 23.05 22.15 23.30 21,118,922 483,010,621 22.871 18.89 18.85 18.89 18.15 19.10 25,768,456 18.744 3.83%
2022-07-15 0 22.20 22.15 22.20 22.00 23.20 30,708,157 687,988,221 22.404 18.19 18.15 18.19 18.03 19.01 37,468,853 18.362 -3.90%
2022-07-14 0 23.10 23.10 23.15 22.30 23.40 44,920,370 1,027,856,977 22.882 18.93 18.93 18.97 18.28 19.18 54,810,022 18.753 -0.86%
2022-07-13 0 23.30 23.30 23.35 23.15 24.35 23,009,019 540,433,460 23.488 19.10 19.10 19.14 18.97 19.96 28,074,676 19.250 -2.92%
2022-07-12 0 24.00 24.00 24.05 23.90 24.55 10,526,384 254,122,895 24.142 19.67 19.67 19.71 19.59 20.12 12,843,869 19.786 -0.62%
2022-07-11 0 24.15 24.10 24.15 23.85 24.90 14,561,416 351,415,905 24.133 19.79 19.75 19.79 19.55 20.41 17,767,252 19.779 -3.01%
2022-07-08 0 24.90 24.85 24.90 24.25 25.05 17,280,251 427,097,584 24.716 20.41 20.37 20.41 19.87 20.53 21,084,665 20.256 2.05%
2022-07-07 0 24.40 24.35 24.40 24.20 24.75 10,411,257 254,123,639 24.409 20.00 19.96 20.00 19.83 20.28 12,703,395 20.004 -0.41%
2022-07-06 0 24.50 24.45 24.50 23.80 24.55 27,797,043 670,098,540 24.107 20.08 20.04 20.08 19.51 20.12 33,916,830 19.757 -0.41%
2022-07-05 0 24.60 24.55 24.60 24.35 25.60 26,566,804 658,337,065 24.780 20.16 20.12 20.16 19.96 20.98 32,415,742 20.309 -1.80%
2022-07-04 0 25.05 25.00 25.05 24.10 25.20 24,187,514 602,279,700 24.900 20.53 20.49 20.53 19.75 20.65 29,512,628 20.408 1.01%
2022-06-30 0 24.80 24.80 24.90 24.10 25.10 26,458,776 656,307,780 24.805 20.33 20.33 20.41 19.75 20.57 32,283,930 20.329 2.69%
2022-06-29 0 24.15 24.10 24.15 24.05 24.80 19,890,246 484,489,003 24.358 19.79 19.75 19.79 19.71 20.33 24,269,275 19.963 -0.41%
2022-06-28 0 24.25 24.15 24.25 23.55 24.45 19,643,333 475,398,651 24.202 19.87 19.79 19.87 19.30 20.04 23,968,002 19.835 1.46%
2022-06-27 0 23.90 23.90 23.95 22.90 24.15 28,758,027 681,405,301 23.694 19.59 19.59 19.63 18.77 19.79 35,089,383 19.419 3.24%
2022-06-24 0 23.15 23.15 23.20 22.95 23.70 20,413,314 473,881,084 23.214 18.97 18.97 19.01 18.81 19.42 24,907,502 19.026 -0.86%
2022-06-23 0 23.35 23.35 23.40 22.80 23.55 20,726,150 484,269,343 23.365 19.14 19.14 19.18 18.69 19.30 25,289,211 19.149 2.91%
2022-06-22 0 23.45 23.40 23.45 23.35 24.15 19,215,114 453,212,159 23.586 18.60 18.56 18.60 18.52 19.15 24,230,812 18.704 -2.29%
2022-06-21 0 24.00 23.95 24.00 23.45 24.25 35,906,979 861,499,455 23.993 19.03 18.99 19.03 18.60 19.23 45,279,734 19.026 1.27%
2022-06-20 0 23.70 23.70 23.75 21.75 23.90 51,985,489 1,215,589,002 23.383 18.79 18.79 18.83 17.25 18.95 65,555,198 18.543 8.97%
2022-06-17 0 21.75 21.75 21.80 21.65 22.20 24,739,821 539,641,113 21.813 17.25 17.25 17.29 17.17 17.60 31,197,626 17.298 -0.68%
2022-06-16 0 21.90 21.90 21.95 21.85 22.60 21,236,194 471,012,839 22.180 17.37 17.37 17.41 17.33 17.92 26,779,452 17.589 -2.01%
2022-06-15 0 22.35 22.35 22.40 21.15 22.85 39,576,278 885,040,974 22.363 17.72 17.72 17.76 16.77 18.12 49,906,826 17.734 3.71%
2022-06-14 0 21.55 21.55 21.60 21.30 21.85 16,645,909 357,899,015 21.501 17.09 17.09 17.13 16.89 17.33 20,990,970 17.050 0.23%
2022-06-13 0 21.50 21.50 21.55 21.45 21.95 21,392,579 462,825,359 21.635 17.05 17.05 17.09 17.01 17.41 26,976,658 17.157 -2.71%
2022-06-10 0 22.10 22.10 22.15 21.90 22.55 32,854,130 727,448,877 22.142 17.53 17.53 17.57 17.37 17.88 41,430,004 17.559 -2.86%
2022-06-09 0 22.75 22.70 22.75 21.80 22.95 22,484,109 509,470,792 22.659 18.04 18.00 18.04 17.29 18.20 28,353,109 17.969 2.02%
2022-06-08 0 22.30 22.30 22.35 21.90 22.95 20,998,818 467,095,036 22.244 17.68 17.68 17.72 17.37 18.20 26,480,114 17.639 -1.76%
2022-06-07 0 22.70 22.65 22.70 21.70 22.85 27,283,103 610,148,887 22.364 18.00 17.96 18.00 17.21 18.12 34,404,778 17.734 1.79%
2022-06-06 0 22.30 22.25 22.30 21.30 22.95 61,527,145 1,347,551,055 21.902 17.68 17.64 17.68 16.89 18.20 77,587,501 17.368 -3.25%
2022-06-02 0 23.05 23.05 23.10 22.80 23.55 23,062,346 532,785,762 23.102 18.28 18.28 18.32 18.08 18.68 29,082,282 18.320 -2.33%
2022-06-01 0 23.60 23.60 23.65 22.60 23.70 23,714,485 554,636,874 23.388 18.71 18.71 18.75 17.92 18.79 29,904,648 18.547 3.51%
2022-05-31 0 22.80 22.75 22.80 22.10 23.05 51,184,793 1,156,731,514 22.599 18.08 18.04 18.08 17.53 18.28 64,545,497 17.921 -0.44%
2022-05-30 0 22.90 22.85 22.90 22.60 23.45 23,174,960 531,151,446 22.919 18.16 18.12 18.16 17.92 18.60 29,224,292 18.175 -0.87%
2022-05-27 0 23.10 23.05 23.10 22.55 23.70 23,266,427 534,154,943 22.958 18.32 18.28 18.32 17.88 18.79 29,339,634 18.206 -0.22%
2022-05-26 0 23.15 23.10 23.15 22.95 23.45 13,834,313 320,323,109 23.154 18.36 18.32 18.36 18.20 18.60 17,445,467 18.361 -0.64%
2022-05-25 0 23.30 23.30 23.35 23.10 23.70 11,011,981 257,291,383 23.365 18.48 18.48 18.52 18.32 18.79 13,886,425 18.528 0.00%
2022-05-24 0 23.30 23.25 23.30 22.95 23.75 23,671,361 551,526,965 23.299 18.48 18.44 18.48 18.20 18.83 29,850,268 18.476 -1.69%
2022-05-23 0 23.70 23.65 23.70 23.30 24.05 19,200,383 453,059,187 23.596 18.79 18.75 18.79 18.48 19.07 24,212,236 18.712 -1.46%
2022-05-20 0 24.05 24.00 24.05 23.70 24.70 18,664,640 449,285,485 24.071 19.07 19.03 19.07 18.79 19.59 23,536,648 19.089 0.84%
2022-05-19 0 23.85 23.85 23.90 23.15 24.05 11,653,386 277,092,295 23.778 18.91 18.91 18.95 18.36 19.07 14,695,255 18.856 -0.83%
2022-05-18 0 24.05 24.00 24.05 23.30 24.20 18,433,658 440,134,109 23.877 19.07 19.03 19.07 18.48 19.19 23,245,373 18.934 0.63%
2022-05-17 0 23.90 23.85 23.90 23.30 24.10 15,250,623 361,755,148 23.721 18.95 18.91 18.95 18.48 19.11 19,231,475 18.811 0.84%
2022-05-16 0 23.70 23.65 23.70 22.90 24.60 30,521,238 723,196,944 23.695 18.79 18.75 18.79 18.16 19.51 38,488,160 18.790 2.16%
2022-05-13 0 23.20 23.20 23.25 22.20 23.30 25,890,499 592,323,037 22.878 18.40 18.40 18.44 17.60 18.48 32,648,665 18.142 6.18%
2022-05-12 0 21.85 21.85 21.90 21.65 22.90 41,896,345 922,686,468 22.023 17.33 17.33 17.37 17.17 18.16 52,832,497 17.464 -4.79%
2022-05-11 0 22.95 22.90 22.95 22.55 23.45 31,791,413 727,165,789 22.873 18.20 18.16 18.20 17.88 18.60 40,089,887 18.138 -2.96%
2022-05-10 0 23.65 23.60 23.65 22.50 23.85 29,143,111 679,511,734 23.316 18.75 18.71 18.75 17.84 18.91 36,750,302 18.490 0.42%
2022-05-06 0 23.55 23.50 23.55 23.30 25.20 30,470,733 721,470,909 23.678 18.68 18.64 18.68 18.48 19.98 38,424,471 18.776 -7.28%
2022-05-05 0 25.40 25.30 25.40 25.25 26.35 19,689,882 505,948,402 25.696 20.14 20.06 20.14 20.02 20.90 24,829,508 20.377 -0.78%
2022-05-04 0 25.60 25.55 25.60 25.35 25.80 9,787,071 250,204,167 25.565 20.30 20.26 20.30 20.10 20.46 12,341,778 20.273 0.59%
2022-05-03 0 25.45 25.40 25.45 24.00 25.95 21,864,702 556,285,713 25.442 20.18 20.14 20.18 19.03 20.58 27,572,019 20.176 4.09%
2022-04-29 0 24.45 24.45 24.50 23.25 24.50 18,769,609 453,307,275 24.151 19.39 19.39 19.43 18.44 19.43 23,669,017 19.152 1.45%
2022-04-28 0 24.10 24.10 24.15 23.80 24.65 19,303,206 465,710,318 24.126 19.11 19.11 19.15 18.87 19.55 24,341,898 19.132 -0.21%
2022-04-27 0 24.15 24.15 24.20 23.85 25.25 25,801,134 629,822,340 24.411 19.15 19.15 19.19 18.91 20.02 32,535,973 19.358 -2.03%
2022-04-26 0 24.65 24.65 24.70 23.95 25.05 21,579,241 529,837,472 24.553 19.55 19.55 19.59 18.99 19.86 27,212,044 19.471 1.86%
2022-04-25 0 24.20 24.15 24.20 23.65 24.75 33,099,820 797,174,242 24.084 19.19 19.15 19.19 18.75 19.63 41,739,826 19.099 -2.81%
2022-04-22 0 24.90 24.85 24.90 23.90 25.20 20,177,426 499,600,349 24.760 19.75 19.71 19.75 18.95 19.98 25,444,315 19.635 1.01%
2022-04-21 0 24.65 24.60 24.65 24.40 25.50 20,752,248 514,950,212 24.814 19.55 19.51 19.55 19.35 20.22 26,169,182 19.678 -1.60%
2022-04-20 0 25.05 25.05 25.10 24.95 26.60 28,766,647 736,267,435 25.594 19.86 19.86 19.90 19.79 21.09 36,275,570 20.297 -6.00%
2022-04-19 0 26.65 26.60 26.65 25.80 27.10 32,048,275 850,224,530 26.529 21.13 21.09 21.13 20.46 21.49 40,413,797 21.038 -1.84%
2022-04-14 0 27.15 27.10 27.15 26.00 27.35 40,147,587 1,079,663,162 26.892 21.53 21.49 21.53 20.62 21.69 50,627,263 21.326 3.43%
2022-04-13 0 26.25 26.25 26.30 25.30 26.65 25,113,140 657,287,288 26.173 20.82 20.82 20.86 20.06 21.13 31,668,392 20.755 2.34%
2022-04-12 0 25.65 25.65 25.70 25.30 26.40 34,089,511 881,025,439 25.844 20.34 20.34 20.38 20.06 20.94 42,987,855 20.495 -1.72%
2022-04-11 0 26.10 26.10 26.15 25.50 26.70 38,286,087 997,572,118 26.056 20.70 20.70 20.74 20.22 21.17 48,279,858 20.662 -2.43%
2022-04-08 0 26.75 26.75 26.80 25.60 27.20 39,432,906 1,048,801,528 26.597 21.21 21.21 21.25 20.30 21.57 49,726,030 21.092 3.68%
2022-04-07 0 25.80 25.80 25.85 25.50 26.75 35,572,227 929,120,311 26.119 20.46 20.46 20.50 20.22 21.21 44,857,602 20.713 -2.09%
2022-04-06 0 26.35 26.30 26.35 24.10 26.90 79,615,145 2,055,215,978 25.814 20.90 20.86 20.90 19.11 21.33 100,396,990 20.471 5.82%
2022-04-04 0 24.90 24.85 24.90 23.20 25.15 34,773,382 855,078,491 24.590 19.75 19.71 19.75 18.40 19.94 43,850,236 19.500 7.56%
2022-04-01 0 23.15 23.10 23.15 22.50 23.40 16,214,379 372,268,834 22.959 18.36 18.32 18.36 17.84 18.56 20,446,799 18.207 -1.28%
2022-03-31 0 23.45 23.45 23.50 23.40 24.70 24,209,428 576,915,515 23.830 18.60 18.60 18.64 18.56 19.59 30,528,786 18.897 -1.88%
2022-03-30 0 23.90 23.90 23.95 23.15 24.50 30,276,542 720,931,921 23.812 18.95 18.95 18.99 18.36 19.43 38,179,591 18.883 2.80%
2022-03-29 0 23.25 23.20 23.25 23.05 23.75 12,491,448 291,062,628 23.301 18.44 18.40 18.44 18.28 18.83 15,752,076 18.478 -2.11%
2022-03-28 0 23.75 23.70 23.75 23.20 23.85 10,004,605 235,900,796 23.579 18.83 18.79 18.83 18.40 18.91 12,616,095 18.698 0.64%
2022-03-25 0 23.60 23.60 23.65 23.25 24.10 14,098,065 332,941,550 23.616 18.71 18.71 18.75 18.44 19.11 17,778,066 18.728 0.00%
2022-03-24 0 23.60 23.60 23.65 23.35 24.20 23,545,102 560,112,666 23.789 18.71 18.71 18.75 18.52 19.19 29,691,051 18.865 -1.67%
2022-03-23 0 24.00 24.00 24.05 22.85 24.30 42,276,878 1,002,936,089 23.723 19.03 19.03 19.07 18.12 19.27 53,312,360 18.812 1.91%
2022-03-22 0 23.55 23.55 23.60 22.40 23.75 24,215,965 564,241,736 23.300 18.68 18.68 18.71 17.76 18.83 30,537,029 18.477 2.84%
2022-03-21 0 22.90 22.85 22.90 22.55 24.10 24,449,898 563,739,571 23.057 18.16 18.12 18.16 17.88 19.11 30,832,025 18.284 -4.38%
2022-03-18 0 23.95 23.95 24.00 22.15 24.10 88,397,039 2,097,801,401 23.732 18.99 18.99 19.03 17.57 19.11 111,471,211 18.819 3.68%
2022-03-17 0 23.10 23.10 23.15 22.35 23.20 66,876,395 1,526,424,251 22.825 18.32 18.32 18.36 17.72 18.40 84,333,059 18.100 7.44%
2022-03-16 0 21.50 21.50 21.55 19.56 21.75 63,050,035 1,307,059,182 20.731 17.05 17.05 17.09 15.51 17.25 79,507,909 16.439 10.60%
2022-03-15 0 19.44 19.42 19.44 19.18 21.05 82,196,954 1,653,715,850 20.119 15.42 15.40 15.42 15.21 16.69 103,652,725 15.954 -9.79%
2022-03-14 0 21.55 21.50 21.55 21.30 22.35 51,108,544 1,107,739,726 21.674 17.09 17.05 17.09 16.89 17.72 64,449,345 17.188 -4.65%
2022-03-11 0 22.60 22.60 22.65 22.20 23.40 39,932,818 903,406,610 22.623 17.92 17.92 17.96 17.60 18.56 50,356,433 17.940 -3.42%
2022-03-10 0 23.40 23.35 23.40 23.10 23.80 30,405,743 709,635,715 23.339 18.56 18.52 18.56 18.32 18.87 38,342,517 18.508 0.00%
2022-03-09 0 23.40 23.40 23.45 22.90 24.80 29,372,169 693,594,618 23.614 18.56 18.56 18.60 18.16 19.67 37,039,151 18.726 -4.10%
2022-03-08 0 24.40 24.35 24.40 24.15 24.90 24,873,767 607,214,172 24.412 19.35 19.31 19.35 19.15 19.75 31,366,536 19.359 -1.01%
2022-03-07 0 24.65 24.60 24.65 23.15 25.40 41,362,346 1,013,598,046 24.505 19.55 19.51 19.55 18.36 20.14 52,159,109 19.433 1.86%
2022-03-04 0 24.20 24.20 24.25 24.10 24.90 22,843,718 557,096,030 24.387 19.19 19.19 19.23 19.11 19.75 28,806,586 19.339 -1.43%
2022-03-03 0 24.55 24.50 24.55 23.45 24.75 19,069,631 466,490,747 24.462 19.47 19.43 19.47 18.60 19.63 24,047,354 19.399 3.15%
2022-03-02 0 23.80 23.75 23.80 23.35 24.35 15,938,597 379,126,300 23.787 18.87 18.83 18.87 18.52 19.31 20,099,030 18.863 0.21%
2022-03-01 0 23.75 23.70 23.75 23.55 24.15 16,397,523 389,848,776 23.775 18.83 18.79 18.83 18.68 19.15 20,677,749 18.854 -0.42%
2022-02-28 0 23.85 23.80 23.85 23.25 23.95 17,025,142 403,105,019 23.677 18.91 18.87 18.91 18.44 18.99 21,469,194 18.776 1.06%
2022-02-25 0 23.60 23.55 23.60 23.40 24.40 26,826,265 634,942,430 23.669 18.71 18.68 18.71 18.56 19.35 33,828,692 18.769 -1.46%
2022-02-24 0 23.95 23.90 23.95 23.80 25.20 40,910,442 990,919,544 24.222 18.99 18.95 18.99 18.87 19.98 51,589,245 19.208 -4.58%
2022-02-23 0 25.10 25.05 25.10 24.85 25.30 17,840,162 447,108,437 25.062 19.90 19.86 19.90 19.71 20.06 22,496,958 19.874 -0.79%
2022-02-22 0 25.30 25.25 25.30 24.65 25.40 20,700,467 521,790,251 25.207 20.06 20.02 20.06 19.55 20.14 26,103,885 19.989 -0.59%
2022-02-21 0 25.45 25.40 25.45 24.70 25.65 28,759,460 725,752,611 25.235 20.18 20.14 20.18 19.59 20.34 36,266,507 20.012 2.00%
2022-02-18 0 24.95 24.95 25.00 24.15 25.35 23,850,206 595,711,017 24.977 19.79 19.79 19.83 19.15 20.10 30,075,796 19.807 2.89%
2022-02-17 0 24.25 24.20 24.25 24.05 24.95 15,145,022 368,488,511 24.331 19.23 19.19 19.23 19.07 19.79 19,098,309 19.294 -0.82%
2022-02-16 0 24.45 24.45 24.50 23.80 24.95 18,762,174 459,826,292 24.508 19.39 19.39 19.43 18.87 19.79 23,659,642 19.435 2.09%
2022-02-15 0 23.95 23.95 24.00 23.70 24.15 20,490,930 490,345,772 23.930 18.99 18.99 19.03 18.79 19.15 25,839,653 18.976 -0.62%
2022-02-14 0 24.10 24.05 24.10 23.85 24.70 28,946,868 699,443,934 24.163 19.11 19.07 19.11 18.91 19.59 36,502,834 19.161 -3.02%
2022-02-11 0 24.85 24.80 24.85 24.40 25.50 34,005,125 848,307,203 24.946 19.71 19.67 19.71 19.35 20.22 42,881,442 19.783 2.05%
2022-02-10 0 24.35 24.30 24.35 23.45 24.50 33,944,081 823,977,204 24.275 19.31 19.27 19.31 18.60 19.43 42,804,463 19.250 3.84%
2022-02-09 0 23.45 23.40 23.45 23.30 23.85 21,144,909 497,553,375 23.531 18.60 18.56 18.60 18.48 18.91 26,664,339 18.660 -1.05%
2022-02-08 0 23.70 23.65 23.70 23.10 23.95 16,141,544 381,559,211 23.638 18.79 18.75 18.79 18.32 18.99 20,354,952 18.745 0.64%
2022-02-07 0 23.55 23.50 23.55 23.15 23.95 18,758,571 442,625,632 23.596 18.68 18.64 18.68 18.36 18.99 23,655,098 18.712 0.21%
2022-02-04 0 23.50 23.45 23.50 23.25 23.80 18,906,975 444,260,692 23.497 18.64 18.60 18.64 18.44 18.87 23,842,240 18.633 2.40%
2022-01-31 0 22.95 22.95 23.00 22.50 23.40 8,095,402 186,460,665 23.033 18.20 18.20 18.24 17.84 18.56 10,208,535 18.265 0.00%
2022-01-28 0 22.95 22.95 23.00 22.75 23.45 16,984,276 390,151,527 22.971 18.20 18.20 18.24 18.04 18.60 21,417,661 18.216 -0.43%
2022-01-27 0 23.05 23.05 23.10 22.85 23.45 23,583,447 544,094,382 23.071 18.28 18.28 18.32 18.12 18.60 29,739,406 18.295 -1.50%
2022-01-26 0 23.40 23.35 23.40 23.00 23.60 22,398,226 524,344,573 23.410 18.56 18.52 18.56 18.24 18.71 28,244,808 18.564 0.65%
2022-01-25 0 23.25 23.20 23.25 22.90 23.55 30,911,266 717,615,192 23.215 18.44 18.40 18.44 18.16 18.68 38,979,996 18.410 -0.85%
2022-01-24 0 23.45 23.40 23.45 23.05 23.70 24,848,041 581,830,126 23.416 18.60 18.56 18.60 18.28 18.79 31,334,095 18.569 0.00%
2022-01-21 0 23.45 23.40 23.45 22.80 23.60 34,926,519 814,601,076 23.323 18.60 18.56 18.60 18.08 18.71 44,043,346 18.495 1.74%
2022-01-20 0 23.05 23.05 23.10 22.80 24.00 36,083,858 842,112,646 23.338 18.28 18.28 18.32 18.08 19.03 45,502,784 18.507 -1.28%
2022-01-19 0 23.35 23.30 23.35 22.65 23.65 39,328,528 913,621,009 23.230 18.52 18.48 18.52 17.96 18.75 49,594,406 18.422 4.94%
2022-01-18 0 22.25 22.25 22.30 21.65 22.80 31,802,065 709,540,568 22.311 17.64 17.64 17.68 17.17 18.08 40,103,319 17.693 1.83%
2022-01-17 0 21.85 21.80 21.85 21.55 22.30 26,087,586 570,984,404 21.887 17.33 17.29 17.33 17.09 17.68 32,897,197 17.357 -1.13%
2022-01-14 0 22.10 22.10 22.15 21.85 22.70 33,972,799 754,151,799 22.199 17.53 17.53 17.57 17.33 18.00 42,840,677 17.604 -0.23%
2022-01-13 0 22.15 22.10 22.15 21.90 22.95 26,470,889 588,515,863 22.233 17.57 17.53 17.57 17.37 18.20 33,380,553 17.631 -1.99%
2022-01-12 0 22.60 22.55 22.60 22.00 22.80 30,824,594 693,036,287 22.483 17.92 17.88 17.92 17.45 18.08 38,870,700 17.829 -1.09%
2022-01-11 0 22.85 22.80 22.85 21.70 23.10 66,751,382 1,520,000,040 22.771 18.12 18.08 18.12 17.21 18.32 84,175,414 18.058 3.39%
2022-01-10 0 22.10 22.10 22.15 21.70 22.95 36,237,977 803,825,291 22.182 17.53 17.53 17.57 17.21 18.20 45,697,132 17.590 -0.45%
2022-01-07 0 22.20 22.15 22.20 19.94 22.50 99,985,483 2,172,603,958 21.729 17.60 17.57 17.60 15.81 17.84 126,084,572 17.231 9.09%
2022-01-06 0 20.35 20.30 20.35 19.78 20.45 46,456,123 939,010,867 20.213 16.14 16.10 16.14 15.69 16.22 58,582,508 16.029 3.09%
2022-01-05 0 19.74 19.74 19.76 19.40 20.05 34,814,599 687,618,041 19.751 15.65 15.65 15.67 15.38 15.90 43,902,212 15.662 1.44%
2022-01-04 0 19.46 19.44 19.46 18.44 19.74 38,286,351 742,103,165 19.383 15.43 15.42 15.43 14.62 15.65 48,280,191 15.371 5.65%
2022-01-03 0 18.42 18.40 18.42 18.16 18.68 4,996,388 91,624,785 18.338 14.61 14.59 14.61 14.40 14.81 6,300,589 14.542 -0.22%
2021-12-31 0 18.46 18.42 18.46 18.34 18.64 3,612,847 66,839,061 18.500 14.64 14.61 14.64 14.54 14.78 4,555,904 14.671 0.00%
2021-12-30 0 18.46 18.46 18.48 18.26 18.58 5,955,642 109,860,515 18.446 14.64 14.64 14.65 14.48 14.73 7,510,236 14.628 0.44%
2021-12-29 0 18.38 18.36 18.38 18.24 18.68 5,150,838 94,656,430 18.377 14.58 14.56 14.58 14.46 14.81 6,495,355 14.573 -0.76%
2021-12-28 0 18.52 18.52 18.54 18.34 18.76 12,110,233 224,682,588 18.553 14.69 14.69 14.70 14.54 14.88 15,271,352 14.713 0.33%
2021-12-24 0 18.46 18.44 18.46 18.14 18.60 4,446,494 81,465,533 18.321 14.64 14.62 14.64 14.39 14.75 5,607,157 14.529 -0.11%
2021-12-23 0 18.48 18.46 18.48 18.30 18.70 11,882,995 219,326,574 18.457 14.65 14.64 14.65 14.51 14.83 14,984,799 14.637 0.22%
2021-12-22 0 18.44 18.42 18.44 18.22 18.80 16,063,520 295,964,927 18.425 14.62 14.61 14.62 14.45 14.91 20,256,561 14.611 -1.60%
2021-12-21 0 18.74 18.72 18.74 18.30 18.92 16,143,410 302,493,794 18.738 14.86 14.85 14.86 14.51 15.00 20,357,305 14.859 1.41%
2021-12-20 0 18.48 18.48 18.50 18.34 18.84 14,382,731 266,246,105 18.512 14.65 14.65 14.67 14.54 14.94 18,137,038 14.680 -1.07%
2021-12-17 0 18.68 18.66 18.68 18.44 18.84 12,654,935 236,550,289 18.692 14.81 14.80 14.81 14.62 14.94 15,958,237 14.823 0.65%
2021-12-16 0 18.56 18.56 18.58 18.32 18.82 11,115,877 206,463,477 18.574 14.72 14.72 14.73 14.53 14.92 14,017,441 14.729 0.98%
2021-12-15 0 18.38 18.36 18.38 18.02 18.78 17,557,015 324,580,187 18.487 14.58 14.56 14.58 14.29 14.89 22,139,901 14.660 -0.22%
2021-12-14 0 18.42 18.40 18.42 18.30 19.04 20,713,755 383,703,739 18.524 14.61 14.59 14.61 14.51 15.10 26,120,641 14.690 -3.66%
2021-12-13 0 19.12 19.10 19.12 18.98 19.86 26,402,760 508,182,254 19.247 15.16 15.15 15.16 15.05 15.75 33,294,640 15.263 -2.05%
2021-12-10 0 19.52 19.50 19.52 19.42 19.86 19,543,634 383,951,992 19.646 15.48 15.46 15.48 15.40 15.75 24,645,085 15.579 -0.41%
2021-12-09 0 19.60 19.58 19.60 19.26 19.76 22,395,296 437,479,098 19.534 15.54 15.53 15.54 15.27 15.67 28,241,113 15.491 1.77%
2021-12-08 0 19.26 19.24 19.26 19.04 19.30 18,645,004 358,405,330 19.223 15.27 15.26 15.27 15.10 15.30 23,511,887 15.244 1.05%
2021-12-07 0 19.06 19.04 19.06 18.52 19.22 29,676,837 563,690,555 18.994 15.11 15.10 15.11 14.69 15.24 37,423,346 15.063 1.93%
2021-12-06 0 18.70 18.68 18.70 18.64 19.32 15,525,496 293,091,689 18.878 14.83 14.81 14.83 14.78 15.32 19,578,097 14.970 0.00%
2021-12-03 0 18.70 18.66 18.70 18.28 18.80 16,576,533 308,948,143 18.638 14.83 14.80 14.83 14.50 14.91 20,903,485 14.780 0.32%
2021-12-02 0 18.64 18.64 18.66 17.96 18.94 24,935,053 466,129,937 18.694 14.78 14.78 14.80 14.24 15.02 31,443,820 14.824 2.76%
2021-12-01 0 18.14 18.12 18.14 17.88 18.78 14,921,541 273,561,810 18.333 14.39 14.37 14.39 14.18 14.89 18,816,493 14.538 1.00%
2021-11-30 0 17.96 17.94 17.96 17.72 18.50 21,559,996 386,847,235 17.943 14.24 14.23 14.24 14.05 14.67 27,187,776 14.229 -1.86%
2021-11-29 0 18.30 18.30 18.32 18.10 19.00 10,461,361 191,990,911 18.352 14.51 14.51 14.53 14.35 15.07 13,192,077 14.554 -1.19%
2021-11-26 0 18.52 18.50 18.52 18.48 18.86 12,616,728 234,939,411 18.621 14.69 14.67 14.69 14.65 14.96 15,910,057 14.767 -1.80%
2021-11-25 0 18.86 18.84 18.86 18.72 19.00 12,063,001 227,813,424 18.885 14.96 14.94 14.96 14.85 15.07 15,211,792 14.976 0.21%
2021-11-24 0 18.82 18.80 18.82 18.64 19.02 13,936,945 262,167,412 18.811 14.92 14.91 14.92 14.78 15.08 17,574,889 14.917 0.86%
2021-11-23 0 18.66 18.66 18.68 18.40 18.84 13,706,455 256,282,134 18.698 14.80 14.80 14.81 14.59 14.94 17,284,234 14.828 0.32%
2021-11-22 0 18.60 18.60 18.64 18.24 19.20 16,452,072 307,917,370 18.716 14.75 14.75 14.78 14.46 15.23 20,746,536 14.842 0.43%
2021-11-19 0 18.52 18.52 18.54 17.90 18.84 26,440,762 489,544,889 18.515 14.69 14.69 14.70 14.19 14.94 33,342,562 14.682 2.77%
2021-11-18 0 18.02 18.00 18.02 17.84 18.40 11,495,464 206,851,566 17.994 14.29 14.27 14.29 14.15 14.59 14,496,111 14.269 -1.85%
2021-11-17 0 18.36 18.36 18.38 18.24 18.62 10,658,547 196,093,869 18.398 14.56 14.56 14.58 14.46 14.77 13,440,735 14.590 -1.40%
2021-11-16 0 18.62 18.62 18.64 18.48 19.06 17,051,305 318,195,596 18.661 14.77 14.77 14.78 14.65 15.11 21,502,186 14.798 1.20%
2021-11-15 0 18.40 18.34 18.40 17.92 18.40 20,161,161 367,034,470 18.205 14.59 14.54 14.59 14.21 14.59 25,423,804 14.437 -0.86%
2021-11-12 0 18.56 18.54 18.56 18.40 19.22 24,335,411 455,847,743 18.732 14.72 14.70 14.72 14.59 15.24 30,687,654 14.854 -0.75%
2021-11-11 0 18.70 18.70 18.72 17.52 19.00 88,157,361 1,647,170,904 18.684 14.83 14.83 14.85 13.89 15.07 111,168,970 14.817 5.06%
2021-11-10 0 17.80 17.78 17.80 16.42 17.90 45,772,590 799,061,966 17.457 14.12 14.10 14.12 13.02 14.19 57,720,554 13.844 6.71%
2021-11-09 0 16.68 16.64 16.68 16.42 16.74 10,255,461 170,329,643 16.609 13.23 13.20 13.23 13.02 13.27 12,932,432 13.171 0.00%
2021-11-08 0 16.68 16.68 16.70 16.30 16.84 9,301,057 154,790,869 16.642 13.23 13.23 13.24 12.93 13.35 11,728,901 13.197 1.96%
2021-11-05 0 16.36 16.34 16.36 16.10 16.54 17,800,331 290,711,765 16.332 12.97 12.96 12.97 12.77 13.12 22,446,730 12.951 -0.97%
2021-11-04 0 16.52 16.50 16.52 16.32 16.76 26,477,442 436,050,851 16.469 13.10 13.08 13.10 12.94 13.29 33,388,817 13.060 -1.20%
2021-11-03 0 16.72 16.68 16.72 16.54 17.00 10,656,600 177,826,573 16.687 13.26 13.23 13.26 13.12 13.48 13,438,279 13.233 0.24%
2021-11-02 0 16.68 16.66 16.68 16.54 17.26 25,133,816 419,976,323 16.710 13.23 13.21 13.23 13.12 13.69 31,694,465 13.251 -2.34%
2021-11-01 0 17.08 17.06 17.08 16.72 17.12 13,306,672 225,548,399 16.950 13.54 13.53 13.54 13.26 13.58 16,780,096 13.441 -0.47%
2021-10-29 0 17.16 17.16 17.18 16.94 17.34 12,773,408 219,045,961 17.149 13.61 13.61 13.62 13.43 13.75 16,107,635 13.599 -1.04%
2021-10-28 0 17.34 17.32 17.34 17.24 17.72 12,994,233 225,646,583 17.365 13.75 13.73 13.75 13.67 14.05 16,386,102 13.771 -1.03%
2021-10-27 0 17.52 17.50 17.52 17.40 17.76 7,055,935 123,955,029 17.567 13.89 13.88 13.89 13.80 14.08 8,897,737 13.931 -0.45%
2021-10-26 0 17.60 17.58 17.60 17.36 18.34 29,449,675 517,761,674 17.581 13.96 13.94 13.96 13.77 14.54 37,136,888 13.942 -3.40%
2021-10-25 0 18.22 18.20 18.22 17.84 18.50 43,002,314 779,993,334 18.138 14.45 14.43 14.45 14.15 14.67 54,227,156 14.384 -2.15%
2021-10-22 0 18.62 18.62 18.64 18.50 19.04 46,753,424 878,448,272 18.789 14.77 14.77 14.78 14.67 15.10 58,957,414 14.900 2.65%
2021-10-21 0 18.14 18.14 18.16 17.40 18.50 50,472,286 918,376,983 18.196 14.39 14.39 14.40 13.80 14.67 63,647,006 14.429 4.86%
2021-10-20 0 17.30 17.28 17.30 17.12 17.38 13,375,706 230,864,455 17.260 13.72 13.70 13.72 13.58 13.78 16,867,150 13.687 -0.46%
2021-10-19 0 17.38 17.38 17.40 17.18 17.46 11,831,824 205,096,955 17.334 13.78 13.78 13.80 13.62 13.85 14,920,271 13.746 0.35%
2021-10-18 0 17.32 17.30 17.32 17.10 17.50 22,220,299 383,889,711 17.277 13.73 13.72 13.73 13.56 13.88 28,020,437 13.700 0.12%
2021-10-15 0 17.30 17.28 17.30 16.62 17.82 50,496,384 865,226,937 17.134 13.72 13.70 13.72 13.18 14.13 63,677,394 13.588 -3.57%
2021-10-12 0 17.94 17.90 17.94 17.44 18.22 30,227,190 543,482,341 17.980 14.23 14.19 14.23 13.83 14.45 38,117,357 14.258 0.45%
2021-10-11 0 17.86 17.86 17.88 17.40 18.06 37,021,913 661,600,645 17.871 14.16 14.16 14.18 13.80 14.32 46,685,698 14.171 2.41%
2021-10-08 0 17.44 17.42 17.44 17.22 17.76 17,499,606 305,696,105 17.469 13.83 13.81 13.83 13.66 14.08 22,067,507 13.853 -0.80%
2021-10-07 0 17.58 17.56 17.58 17.36 17.90 9,738,587 171,470,141 17.607 13.94 13.93 13.94 13.77 14.19 12,280,639 13.963 0.69%
2021-10-06 0 17.46 17.44 17.46 17.08 17.60 11,693,407 202,390,666 17.308 13.85 13.83 13.85 13.54 13.96 14,745,723 13.725 -0.57%
2021-10-05 0 17.56 17.54 17.56 17.30 17.68 12,066,505 211,104,495 17.495 13.93 13.91 13.93 13.72 14.02 15,216,210 13.874 -1.90%
2021-10-04 0 17.90 17.90 17.92 17.38 17.98 17,599,772 313,751,781 17.827 14.19 14.19 14.21 13.78 14.26 22,193,819 14.137 0.90%
2021-09-30 0 17.74 17.74 17.76 17.66 18.06 18,928,250 337,582,936 17.835 14.07 14.07 14.08 14.00 14.32 23,869,068 14.143 -0.22%
2021-09-29 0 17.78 17.76 17.78 17.36 18.08 24,366,528 434,521,253 17.833 14.10 14.08 14.10 13.77 14.34 30,726,893 14.141 1.25%
2021-09-28 0 17.56 17.56 17.58 16.50 17.94 41,685,037 733,939,573 17.607 13.93 13.93 13.94 13.08 14.23 52,566,032 13.962 5.91%
2021-09-27 0 16.58 16.58 16.60 16.52 17.36 21,773,772 364,367,209 16.734 13.15 13.15 13.16 13.10 13.77 27,457,353 13.270 -2.81%
2021-09-24 0 17.06 17.02 17.06 16.90 17.42 14,431,292 246,665,585 17.092 13.53 13.50 13.53 13.40 13.81 18,198,275 13.554 -1.61%
2021-09-23 0 17.34 17.34 17.36 16.72 17.66 57,608,948 997,227,209 17.310 13.75 13.75 13.77 13.26 14.00 72,646,542 13.727 6.25%
2021-09-21 0 16.32 16.32 16.36 15.70 16.48 20,905,756 337,731,745 16.155 12.94 12.94 12.97 12.45 13.07 26,362,760 12.811 3.16%
2021-09-20 0 15.82 15.80 15.82 15.42 16.10 23,169,692 363,533,830 15.690 12.55 12.53 12.55 12.23 12.77 29,217,649 12.442 -1.74%
2021-09-17 0 16.10 16.08 16.10 15.82 16.44 37,848,543 608,567,737 16.079 12.77 12.75 12.77 12.55 13.04 47,728,102 12.751 -2.66%
2021-09-16 0 16.54 16.52 16.54 16.32 17.06 27,289,814 450,586,598 16.511 13.12 13.10 13.12 12.94 13.53 34,413,241 13.093 -2.42%
2021-09-15 0 17.40 17.40 17.42 17.24 17.98 25,116,686 439,122,189 17.483 13.44 13.44 13.46 13.32 13.89 32,513,737 13.506 -2.36%
2021-09-14 0 17.82 17.80 17.82 17.66 18.44 15,445,683 276,647,896 17.911 13.77 13.75 13.77 13.64 14.24 19,994,551 13.836 -1.66%
2021-09-13 0 18.12 18.12 18.14 17.74 18.22 18,404,944 332,764,658 18.080 14.00 14.00 14.01 13.70 14.07 23,825,337 13.967 1.23%
2021-09-10 0 17.90 17.88 17.90 17.50 18.04 14,602,413 260,530,798 17.842 13.83 13.81 13.83 13.52 13.94 18,902,932 13.783 1.47%
2021-09-09 0 17.64 17.62 17.64 17.32 17.90 17,165,382 300,623,341 17.513 13.63 13.61 13.63 13.38 13.83 22,220,714 13.529 -1.01%
2021-09-08 0 17.82 17.80 17.82 17.68 17.94 14,297,612 254,855,715 17.825 13.77 13.75 13.77 13.66 13.86 18,508,365 13.770 0.00%
2021-09-07 0 17.82 17.80 17.82 17.64 18.02 14,381,714 255,129,046 17.740 13.77 13.75 13.77 13.63 13.92 18,617,236 13.704 -1.22%
2021-09-06 0 18.04 18.02 18.04 17.90 18.48 12,297,881 222,195,605 18.068 13.94 13.92 13.94 13.83 14.28 15,919,698 13.957 -0.66%
2021-09-03 0 18.16 18.14 18.16 17.76 18.20 19,855,197 359,726,512 18.117 14.03 14.01 14.03 13.72 14.06 25,702,700 13.996 2.25%
2021-09-02 0 17.76 17.76 17.78 17.62 18.00 16,100,441 286,224,213 17.777 13.72 13.72 13.73 13.61 13.90 20,842,140 13.733 -0.56%
2021-09-01 0 17.86 17.84 17.86 17.64 18.04 13,188,225 236,109,560 17.903 13.80 13.78 13.80 13.63 13.94 17,072,255 13.830 -0.22%
2021-08-31 0 17.90 17.84 17.90 17.32 17.92 30,043,148 532,270,346 17.717 13.83 13.78 13.83 13.38 13.84 38,891,078 13.686 0.34%
2021-08-30 0 17.84 17.80 17.84 17.56 18.06 20,281,954 360,906,959 17.794 13.78 13.75 13.78 13.57 13.95 26,255,140 13.746 0.68%
2021-08-27 0 17.72 17.70 17.72 17.52 17.86 10,402,456 183,928,650 17.681 13.69 13.67 13.69 13.53 13.80 13,466,057 13.659 0.91%
2021-08-26 0 17.56 17.52 17.56 17.28 17.86 15,884,783 278,194,392 17.513 13.57 13.53 13.57 13.35 13.80 20,562,970 13.529 -1.46%
2021-08-25 0 17.82 17.80 17.82 17.54 18.18 16,100,627 285,208,309 17.714 13.77 13.75 13.77 13.55 14.04 20,842,381 13.684 -0.67%
2021-08-24 0 17.94 17.90 17.94 17.66 18.10 14,472,463 258,220,651 17.842 13.86 13.83 13.86 13.64 13.98 18,734,711 13.783 0.79%
2021-08-23 0 17.80 17.80 17.82 17.70 18.44 25,726,980 460,189,472 17.887 13.75 13.75 13.77 13.67 14.24 33,303,767 13.818 -1.00%
2021-08-20 0 17.98 17.96 17.98 17.62 18.58 21,075,509 377,184,656 17.897 13.89 13.87 13.89 13.61 14.35 27,282,403 13.825 -1.32%
2021-08-19 0 18.22 18.20 18.22 18.04 18.54 22,599,136 411,629,032 18.214 14.07 14.06 14.07 13.94 14.32 29,254,749 14.071 -2.98%
2021-08-18 0 18.78 18.76 18.78 18.54 18.88 9,865,080 184,477,702 18.700 14.51 14.49 14.51 14.32 14.58 12,770,419 14.446 -0.32%
2021-08-17 0 18.84 18.82 18.84 18.74 19.20 15,903,197 301,044,122 18.930 14.55 14.54 14.55 14.48 14.83 20,586,807 14.623 0.00%
2021-08-16 0 18.84 18.84 18.86 18.64 19.26 30,308,009 574,943,046 18.970 14.55 14.55 14.57 14.40 14.88 39,233,943 14.654 0.86%
2021-08-13 0 18.68 18.68 18.70 18.18 18.98 11,223,252 210,308,311 18.739 14.43 14.43 14.45 14.04 14.66 14,528,583 14.475 0.65%
2021-08-12 0 18.56 18.56 18.58 18.52 18.90 15,363,325 286,347,264 18.638 14.34 14.34 14.35 14.31 14.60 19,887,938 14.398 -0.32%
2021-08-11 0 18.62 18.62 18.66 17.20 18.90 71,211,548 1,315,343,227 18.471 14.38 14.38 14.41 13.29 14.60 92,183,878 14.269 8.89%
2021-08-10 0 17.10 17.08 17.10 16.68 17.24 15,399,647 262,430,257 17.041 13.21 13.19 13.21 12.89 13.32 19,934,957 13.164 0.71%
2021-08-09 0 16.98 16.96 16.98 16.30 17.36 40,041,510 682,635,363 17.048 13.12 13.10 13.12 12.59 13.41 51,834,032 13.170 3.54%
2021-08-06 0 16.40 16.38 16.40 16.28 16.60 20,133,347 330,032,102 16.392 12.67 12.65 12.67 12.58 12.82 26,062,767 12.663 -1.44%
2021-08-05 0 16.64 16.62 16.64 16.52 16.80 16,506,575 274,708,143 16.642 12.85 12.84 12.85 12.76 12.98 21,367,884 12.856 -0.24%
2021-08-04 0 16.68 16.66 16.68 16.58 16.88 12,164,861 203,652,532 16.741 12.89 12.87 12.89 12.81 13.04 15,747,503 12.932 -0.36%
2021-08-03 0 16.74 16.74 16.78 16.48 16.98 18,569,570 309,862,227 16.687 12.93 12.93 12.96 12.73 13.12 24,038,446 12.890 -0.71%
2021-08-02 0 16.86 16.84 16.86 16.34 17.06 27,932,927 469,189,485 16.797 13.02 13.01 13.02 12.62 13.18 36,159,381 12.976 3.44%
2021-07-30 0 16.30 16.28 16.30 16.18 17.16 42,445,491 698,350,701 16.453 12.59 12.58 12.59 12.50 13.26 54,946,003 12.710 -4.45%
2021-07-29 0 17.06 17.04 17.06 16.94 17.70 36,350,871 624,630,639 17.183 13.18 13.16 13.18 13.09 13.67 47,056,472 13.274 -2.07%
2021-07-28 0 17.42 17.34 17.42 17.28 18.08 27,314,799 480,368,618 17.586 13.46 13.40 13.46 13.35 13.97 35,359,210 13.585 -1.02%
2021-07-27 0 17.60 17.58 17.60 17.28 18.46 32,255,278 572,425,262 17.747 13.60 13.58 13.60 13.35 14.26 41,754,697 13.709 -2.44%
2021-07-26 0 18.04 18.02 18.04 17.92 18.40 17,968,353 324,228,259 18.044 13.94 13.92 13.94 13.84 14.21 23,260,166 13.939 -2.06%
2021-07-23 0 18.42 18.40 18.42 18.08 18.56 15,367,527 283,003,832 18.416 14.23 14.21 14.23 13.97 14.34 19,893,378 14.226 1.54%
2021-07-22 0 18.14 18.12 18.14 17.74 18.18 16,454,503 297,674,524 18.091 14.01 14.00 14.01 13.70 14.04 21,300,476 13.975 2.25%
2021-07-21 0 17.74 17.74 17.76 17.70 18.12 6,739,039 119,791,871 17.776 13.70 13.70 13.72 13.67 14.00 8,723,736 13.732 -0.34%
2021-07-20 0 17.80 17.80 17.82 17.66 18.20 24,396,718 434,373,777 17.805 13.75 13.75 13.77 13.64 14.06 31,581,733 13.754 -1.87%
2021-07-19 0 18.14 18.14 18.16 17.90 18.48 17,165,763 310,696,415 18.100 14.01 14.01 14.03 13.83 14.28 22,221,208 13.982 -1.31%
2021-07-16 0 18.38 18.38 18.40 18.04 18.46 15,199,563 278,862,332 18.347 14.20 14.20 14.21 13.94 14.26 19,675,947 14.173 0.99%
2021-07-15 0 18.20 18.18 18.20 17.80 18.28 16,466,931 298,859,341 18.149 14.06 14.04 14.06 13.75 14.12 21,316,564 14.020 2.13%
2021-07-14 0 17.82 17.78 17.82 17.66 17.94 12,472,164 221,736,655 17.779 13.77 13.73 13.77 13.64 13.86 16,145,309 13.734 -0.56%
2021-07-13 0 17.92 17.90 17.92 17.86 18.06 8,519,808 152,689,600 17.922 13.84 13.83 13.84 13.80 13.95 11,028,955 13.844 0.56%
2021-07-12 0 17.82 17.76 17.82 17.68 17.98 9,511,466 169,339,584 17.804 13.77 13.72 13.77 13.66 13.89 12,312,663 13.753 0.56%
2021-07-09 0 17.72 17.70 17.72 17.58 18.20 15,557,647 275,622,087 17.716 13.69 13.67 13.69 13.58 14.06 20,139,490 13.686 -0.78%
2021-07-08 0 17.86 17.84 17.86 17.74 18.36 21,811,533 391,356,487 17.943 13.80 13.78 13.80 13.70 14.18 28,235,191 13.861 -0.45%
2021-07-07 0 17.94 17.92 17.94 17.72 18.00 14,147,933 252,668,301 17.859 13.86 13.84 13.86 13.69 13.90 18,314,604 13.796 0.90%
2021-07-06 0 17.78 17.78 17.80 17.70 18.10 18,014,947 321,198,351 17.830 13.73 13.73 13.75 13.67 13.98 23,320,483 13.773 -0.45%
2021-07-05 0 17.86 17.84 17.86 17.68 18.20 16,213,915 290,580,061 17.922 13.80 13.78 13.80 13.66 14.06 20,989,033 13.844 0.11%
2021-07-02 0 17.84 17.82 17.84 17.66 18.02 27,872,510 495,427,982 17.775 13.78 13.77 13.78 13.64 13.92 36,081,171 13.731 1.13%
2021-06-30 0 17.64 17.64 17.66 17.56 18.08 36,878,553 654,306,593 17.742 13.63 13.63 13.64 13.57 13.97 47,739,561 13.706 -2.54%
2021-06-29 0 18.10 18.08 18.10 18.02 18.26 18,713,447 338,327,828 18.079 13.98 13.97 13.98 13.92 14.11 24,224,696 13.966 -0.66%
2021-06-28 0 18.22 18.20 18.22 18.16 18.68 13,179,915 240,657,314 18.259 14.07 14.06 14.07 14.03 14.43 17,061,498 14.105 -0.65%
2021-06-25 0 18.34 18.32 18.34 18.24 18.56 15,158,963 277,532,777 18.308 14.17 14.15 14.17 14.09 14.34 19,623,390 14.143 0.00%
2021-06-24 0 18.34 18.34 18.36 18.20 18.50 10,719,498 197,108,932 18.388 14.17 14.17 14.18 14.06 14.29 13,876,470 14.205 0.82%
2021-06-23 0 18.92 18.92 18.94 18.66 18.98 15,099,447 284,348,178 18.832 14.05 14.05 14.07 13.86 14.10 20,330,779 13.986 0.85%
2021-06-22 0 18.76 18.76 18.78 18.74 19.08 10,345,469 194,779,735 18.828 13.93 13.93 13.95 13.92 14.17 13,929,745 13.983 -0.53%
2021-06-21 0 18.86 18.86 18.88 18.68 19.00 13,312,122 250,422,429 18.812 14.01 14.01 14.02 13.87 14.11 17,924,220 13.971 0.00%
2021-06-18 0 18.86 18.86 18.90 18.74 19.34 39,252,237 742,568,193 18.918 14.01 14.01 14.04 13.92 14.36 52,851,509 14.050 -3.08%
2021-06-17 0 19.46 19.44 19.46 19.08 19.50 17,444,397 338,026,514 19.377 14.45 14.44 14.45 14.17 14.48 23,488,157 14.391 0.21%
2021-06-16 0 19.42 19.40 19.42 19.20 19.54 14,686,810 285,003,874 19.405 14.42 14.41 14.42 14.26 14.51 19,775,180 14.412 0.62%
2021-06-15 0 19.30 19.30 19.32 19.18 19.70 19,180,373 370,881,987 19.337 14.33 14.33 14.35 14.24 14.63 25,825,577 14.361 -2.23%
2021-06-11 0 19.74 19.72 19.74 19.52 19.78 22,927,308 451,578,671 19.696 14.66 14.65 14.66 14.50 14.69 30,870,669 14.628 0.92%
2021-06-10 0 19.56 19.56 19.58 19.20 19.64 26,459,879 516,011,749 19.502 14.53 14.53 14.54 14.26 14.59 35,627,130 14.484 1.87%
2021-06-09 0 19.20 19.20 19.22 18.76 19.28 28,143,917 539,924,170 19.184 14.26 14.26 14.27 13.93 14.32 37,894,617 14.248 2.45%
2021-06-08 0 18.74 18.72 18.74 18.36 18.84 18,680,223 349,883,581 18.730 13.92 13.90 13.92 13.64 13.99 25,152,145 13.911 2.40%
2021-06-07 0 18.30 18.30 18.32 18.14 18.50 28,322,437 517,517,005 18.272 13.59 13.59 13.61 13.47 13.74 38,134,987 13.571 -0.54%
2021-06-04 0 18.40 18.40 18.42 18.30 18.52 21,252,179 391,106,209 18.403 13.67 13.67 13.68 13.59 13.75 28,615,178 13.668 -0.65%
2021-06-03 0 18.52 18.52 18.54 18.42 18.66 22,740,410 420,897,815 18.509 13.75 13.75 13.77 13.68 13.86 30,619,019 13.746 0.00%
2021-06-02 0 18.52 18.52 18.54 18.46 18.80 14,083,293 261,332,203 18.556 13.75 13.75 13.77 13.71 13.96 18,962,570 13.781 0.00%
2021-06-01 0 18.52 18.50 18.52 18.40 18.66 15,357,191 283,535,331 18.463 13.75 13.74 13.75 13.67 13.86 20,677,821 13.712 -0.22%
2021-05-31 0 18.56 18.56 18.58 18.44 18.82 22,575,619 417,743,400 18.504 13.78 13.78 13.80 13.70 13.98 30,397,135 13.743 -1.28%
2021-05-28 0 18.80 18.78 18.80 18.74 19.08 16,678,645 314,088,866 18.832 13.96 13.95 13.96 13.92 14.17 22,457,104 13.986 -0.11%
2021-05-27 0 18.82 18.80 18.82 18.74 18.96 23,879,130 449,666,638 18.831 13.98 13.96 13.98 13.92 14.08 32,152,258 13.986 0.11%
2021-05-26 0 18.80 18.80 18.82 18.50 19.00 24,706,787 465,870,270 18.856 13.96 13.96 13.98 13.74 14.11 33,266,664 14.004 1.51%
2021-05-25 0 18.52 18.52 18.54 18.44 18.90 23,799,274 441,105,950 18.534 13.75 13.75 13.77 13.70 14.04 32,044,735 13.765 0.00%
2021-05-24 0 18.52 18.50 18.52 18.34 18.52 13,382,718 246,938,610 18.452 13.75 13.74 13.75 13.62 13.75 18,019,275 13.704 0.22%
2021-05-21 0 18.48 18.46 18.48 18.34 18.74 16,886,896 311,242,727 18.431 13.72 13.71 13.72 13.62 13.92 22,737,505 13.689 -0.54%
2021-05-20 0 18.58 18.56 18.58 18.44 18.86 15,769,764 292,941,923 18.576 13.80 13.78 13.80 13.70 14.01 21,233,333 13.796 -1.59%
2021-05-18 0 18.88 18.88 18.90 18.42 19.04 17,022,880 321,740,625 18.900 14.02 14.02 14.04 13.68 14.14 22,920,602 14.037 2.61%
2021-05-17 0 18.40 18.38 18.40 18.34 18.70 13,774,532 253,949,703 18.436 13.67 13.65 13.67 13.62 13.89 18,546,836 13.692 -0.43%
2021-05-14 0 18.48 18.48 18.50 18.34 18.66 10,894,423 201,164,105 18.465 13.72 13.72 13.74 13.62 13.86 14,668,889 13.714 0.22%
2021-05-13 0 18.44 18.42 18.44 18.30 18.70 13,913,927 256,223,542 18.415 13.70 13.68 13.70 13.59 13.89 18,734,526 13.677 -1.60%
2021-05-12 0 18.74 18.74 18.76 18.54 19.00 24,679,678 462,135,915 18.725 13.92 13.92 13.93 13.77 14.11 33,230,163 13.907 -1.26%
2021-05-11 0 18.98 18.96 18.98 18.88 19.32 25,154,560 478,671,048 19.029 14.10 14.08 14.10 14.02 14.35 33,869,572 14.133 -2.77%
2021-05-10 0 19.52 19.52 19.54 19.38 19.66 10,615,526 206,759,329 19.477 14.50 14.50 14.51 14.39 14.60 14,293,365 14.465 -0.10%
2021-05-07 0 19.54 19.54 19.56 19.34 19.56 9,067,129 176,512,380 19.467 14.51 14.51 14.53 14.36 14.53 12,208,513 14.458 0.31%
2021-05-06 0 19.48 19.46 19.48 19.24 19.62 12,017,352 232,995,826 19.388 14.47 14.45 14.47 14.29 14.57 16,180,866 14.399 -0.10%
2021-05-05 0 19.50 19.48 19.50 19.30 19.66 6,647,795 129,751,947 19.518 14.48 14.47 14.48 14.33 14.60 8,950,980 14.496 0.41%
2021-05-04 0 19.42 19.40 19.42 19.24 19.54 8,044,216 155,740,673 19.361 14.42 14.41 14.42 14.29 14.51 10,831,203 14.379 0.21%
2021-05-03 0 19.38 19.36 19.38 19.22 19.66 9,331,297 180,344,140 19.327 14.39 14.38 14.39 14.27 14.60 12,564,204 14.354 -1.42%
2021-04-30 0 19.66 19.62 19.66 19.54 19.90 11,148,724 219,194,269 19.661 14.60 14.57 14.60 14.51 14.78 15,011,294 14.602 -0.41%
2021-04-29 0 19.74 19.74 19.76 19.54 19.94 11,876,279 234,484,532 19.744 14.66 14.66 14.68 14.51 14.81 15,990,917 14.664 1.02%
2021-04-28 0 19.54 19.50 19.54 19.30 19.60 20,384,055 396,852,330 19.469 14.51 14.48 14.51 14.33 14.56 27,446,285 14.459 -0.10%
2021-04-27 0 19.56 19.54 19.56 19.42 19.60 10,346,861 201,950,779 19.518 14.53 14.51 14.53 14.42 14.56 13,931,619 14.496 -0.20%
2021-04-26 0 19.60 19.60 19.62 19.38 19.94 24,928,434 487,352,353 19.550 14.56 14.56 14.57 14.39 14.81 33,565,102 14.520 -1.61%
2021-04-23 0 19.92 19.88 19.92 19.70 20.05 18,962,312 376,861,086 19.874 14.79 14.76 14.79 14.63 14.89 25,531,967 14.760 -0.65%
2021-04-22 0 20.05 20.05 20.10 19.82 20.20 12,618,275 252,618,766 20.020 14.89 14.89 14.93 14.72 15.00 16,989,984 14.869 0.96%
2021-04-21 0 19.86 19.84 19.86 19.76 19.98 12,737,742 253,271,547 19.884 14.75 14.73 14.75 14.68 14.84 17,150,841 14.767 -0.70%
2021-04-20 0 20.00 20.00 20.05 19.66 20.25 11,922,076 238,754,816 20.026 14.85 14.85 14.89 14.60 15.04 16,052,581 14.873 0.40%
2021-04-19 0 19.92 19.90 19.92 19.88 20.35 14,756,971 295,435,584 20.020 14.79 14.78 14.79 14.76 15.11 19,869,649 14.869 -1.14%
2021-04-16 0 20.15 20.10 20.15 19.54 20.20 18,441,433 368,286,351 19.971 14.97 14.93 14.97 14.51 15.00 24,830,625 14.832 1.56%
2021-04-15 0 19.84 19.84 19.86 19.76 19.96 9,991,935 198,319,921 19.848 14.73 14.73 14.75 14.68 14.82 13,453,726 14.741 -0.20%
2021-04-14 0 19.88 19.86 19.88 19.64 20.15 14,809,153 293,862,767 19.843 14.76 14.75 14.76 14.59 14.97 19,939,910 14.737 0.91%
2021-04-13 0 19.70 19.68 19.70 19.56 19.92 12,774,440 252,156,842 19.739 14.63 14.62 14.63 14.53 14.79 17,200,254 14.660 0.10%
2021-04-12 0 19.68 19.66 19.68 19.50 19.92 12,328,862 242,147,358 19.641 14.62 14.60 14.62 14.48 14.79 16,600,301 14.587 -1.01%
2021-04-09 0 19.88 19.86 19.88 19.68 20.05 12,540,478 248,272,284 19.798 14.76 14.75 14.76 14.62 14.89 16,885,233 14.704 -0.10%
2021-04-08 0 19.90 19.88 19.90 19.46 19.98 21,416,815 422,411,299 19.723 14.78 14.76 14.78 14.45 14.84 28,836,853 14.648 0.10%
2021-04-07 0 19.88 19.86 19.88 19.82 20.35 22,273,120 445,873,546 20.018 14.76 14.75 14.76 14.72 15.11 29,989,832 14.867 -1.58%
2021-04-01 0 20.20 20.15 20.20 19.98 20.60 14,908,238 300,906,793 20.184 15.00 14.97 15.00 14.84 15.30 20,073,324 14.990 0.00%
2021-03-31 0 20.20 20.15 20.20 20.05 20.85 41,030,194 832,249,331 20.284 15.00 14.97 15.00 14.89 15.49 55,245,454 15.065 -3.12%
2021-03-30 0 20.85 20.80 20.85 20.50 21.95 61,176,608 1,275,271,675 20.846 15.49 15.45 15.49 15.23 16.30 82,371,765 15.482 -4.36%
2021-03-29 0 21.80 21.80 21.85 20.50 21.95 61,738,976 1,336,730,261 21.651 16.19 16.19 16.23 15.23 16.30 83,128,970 16.080 6.34%
2021-03-26 0 20.50 20.45 20.50 20.25 20.60 21,810,041 445,614,672 20.432 15.23 15.19 15.23 15.04 15.30 29,366,316 15.174 0.24%
2021-03-25 0 20.45 20.40 20.45 20.15 20.75 18,272,871 373,735,596 20.453 15.19 15.15 15.19 14.97 15.41 24,603,663 15.190 -1.68%
2021-03-24 0 20.80 20.75 20.80 20.50 21.35 25,771,462 536,318,477 20.811 15.45 15.41 15.45 15.23 15.86 34,700,205 15.456 -1.42%
2021-03-23 0 21.10 21.05 21.10 20.70 21.40 21,455,804 450,527,370 20.998 15.67 15.63 15.67 15.37 15.89 28,889,350 15.595 -0.47%
2021-03-22 0 21.20 21.15 21.20 20.40 21.40 42,599,167 901,148,160 21.154 15.75 15.71 15.75 15.15 15.89 57,358,011 15.711 2.91%
2021-03-19 0 20.60 20.60 20.65 20.35 21.00 58,660,053 1,209,019,214 20.611 15.30 15.30 15.34 15.11 15.60 78,983,328 15.307 -1.67%
2021-03-18 0 20.95 20.90 20.95 20.75 21.40 27,998,059 589,604,740 21.059 15.56 15.52 15.56 15.41 15.89 37,698,225 15.640 -0.71%
2021-03-17 0 21.10 21.05 21.10 20.65 21.40 42,817,975 900,820,794 21.038 15.67 15.63 15.67 15.34 15.89 57,652,627 15.625 0.96%
2021-03-16 0 20.90 20.85 20.90 20.00 21.00 56,201,496 1,163,635,902 20.705 15.52 15.49 15.52 14.85 15.60 75,672,983 15.377 4.50%
2021-03-15 0 20.00 20.00 20.05 19.50 20.25 28,600,447 570,605,598 19.951 14.85 14.85 14.89 14.48 15.04 38,509,316 14.817 1.83%
2021-03-12 0 19.64 19.62 19.64 19.28 19.98 32,543,663 640,423,501 19.679 14.59 14.57 14.59 14.32 14.84 43,818,692 14.615 0.61%
2021-03-11 0 19.52 19.52 19.54 19.20 19.68 22,597,632 440,582,960 19.497 14.50 14.50 14.51 14.26 14.62 30,426,774 14.480 0.93%
2021-03-10 0 19.34 19.32 19.34 18.86 19.42 20,989,678 403,091,369 19.204 14.36 14.35 14.36 14.01 14.42 28,261,731 14.263 0.42%
2021-03-09 0 19.26 19.24 19.26 19.08 19.78 32,209,259 623,747,804 19.365 14.30 14.29 14.30 14.17 14.69 43,368,431 14.383 2.12%
2021-03-08 0 18.86 18.86 18.88 18.64 19.10 21,562,836 406,569,451 18.855 14.01 14.01 14.02 13.84 14.19 29,033,464 14.003 0.11%
2021-03-05 0 18.84 18.84 18.90 18.50 19.02 28,186,812 527,849,233 18.727 13.99 13.99 14.04 13.74 14.13 37,952,373 13.908 -0.84%
2021-03-04 0 19.00 19.00 19.04 18.82 19.26 24,296,341 461,520,162 18.995 14.11 14.11 14.14 13.98 14.30 32,714,015 14.108 -1.45%
2021-03-03 0 19.28 19.26 19.28 19.14 19.46 14,059,846 271,490,415 19.310 14.32 14.30 14.32 14.22 14.45 18,930,999 14.341 0.73%
2021-03-02 0 19.14 19.14 19.16 19.10 19.84 30,365,785 585,954,457 19.297 14.22 14.22 14.23 14.19 14.73 40,886,270 14.331 -1.85%
2021-03-01 0 19.50 19.50 19.52 19.12 20.25 34,021,430 661,823,925 19.453 14.48 14.48 14.50 14.20 15.04 45,808,444 14.448 -0.71%
2021-02-26 0 19.64 19.62 19.64 19.40 20.20 49,182,752 967,203,818 19.666 14.59 14.57 14.59 14.41 15.00 66,222,536 14.605 -2.29%
2021-02-25 0 20.10 20.10 20.15 18.86 21.00 118,244,045 2,390,168,239 20.214 14.93 14.93 14.97 14.01 15.60 159,210,702 15.013 7.72%
2021-02-24 0 18.66 18.66 18.68 18.54 19.36 30,912,643 583,667,877 18.881 13.86 13.86 13.87 13.77 14.38 41,622,592 14.023 -2.10%
2021-02-23 0 19.06 19.06 19.08 18.72 19.26 34,098,635 650,938,745 19.090 14.16 14.16 14.17 13.90 14.30 45,912,398 14.178 1.82%
2021-02-22 0 18.72 18.72 18.74 18.62 19.20 37,869,501 718,495,722 18.973 13.90 13.90 13.92 13.83 14.26 50,989,712 14.091 -0.64%
2021-02-19 0 18.84 18.82 18.84 18.16 18.84 30,907,083 572,989,501 18.539 13.99 13.98 13.99 13.49 13.99 41,615,105 13.769 2.28%
2021-02-18 0 18.42 18.42 18.44 18.26 18.94 32,438,794 602,377,577 18.570 13.68 13.68 13.70 13.56 14.07 43,677,491 13.791 -0.43%
2021-02-17 0 18.50 18.50 18.56 18.24 18.64 21,834,085 402,625,848 18.440 13.74 13.74 13.78 13.55 13.84 29,398,690 13.695 -0.11%
2021-02-16 0 18.52 18.52 18.54 18.20 18.64 25,107,169 464,980,366 18.520 13.75 13.75 13.77 13.52 13.84 33,805,762 13.754 2.21%
2021-02-11 0 18.12 18.12 18.14 17.96 18.20 5,906,306 106,727,044 18.070 13.46 13.46 13.47 13.34 13.52 7,952,596 13.420 -0.11%
2021-02-10 0 18.14 18.14 18.18 18.04 18.44 8,779,042 159,396,095 18.156 13.47 13.47 13.50 13.40 13.70 11,820,616 13.485 0.78%
2021-02-09 0 18.00 18.00 18.02 17.82 18.32 22,300,113 403,035,305 18.073 13.37 13.37 13.38 13.23 13.61 30,026,177 13.423 -1.96%
2021-02-08 0 18.36 18.34 18.36 17.86 18.70 46,418,846 853,766,306 18.393 13.64 13.62 13.64 13.26 13.89 62,501,051 13.660 2.57%
2021-02-05 0 17.90 17.86 17.90 17.44 18.04 23,265,669 414,745,520 17.827 13.29 13.26 13.29 12.95 13.40 31,326,258 13.240 1.36%
2021-02-04 0 17.66 17.66 17.68 17.40 17.86 24,305,885 427,780,186 17.600 13.12 13.12 13.13 12.92 13.26 32,726,866 13.071 -0.67%
2021-02-03 0 17.78 17.78 17.84 17.56 18.00 31,068,056 553,587,094 17.819 13.21 13.21 13.25 13.04 13.37 41,831,849 13.234 0.23%
2021-02-02 0 17.74 17.74 17.76 17.64 18.10 23,010,216 409,798,963 17.809 13.18 13.18 13.19 13.10 13.44 30,982,301 13.227 -1.22%
2021-02-01 0 17.96 17.96 17.98 17.38 18.10 35,554,508 634,948,493 17.858 13.34 13.34 13.35 12.91 13.44 47,872,670 13.263 2.75%
2021-01-29 0 17.48 17.46 17.48 17.32 17.94 56,589,538 990,521,357 17.504 12.98 12.97 12.98 12.86 13.32 76,195,466 13.000 -2.35%
2021-01-28 0 17.90 17.88 17.90 17.76 18.34 42,880,242 770,033,379 17.958 13.29 13.28 13.29 13.19 13.62 57,736,467 13.337 -2.61%
2021-01-27 0 18.38 18.38 18.40 18.26 18.70 22,600,843 416,230,311 18.417 13.65 13.65 13.67 13.56 13.89 30,431,098 13.678 -0.22%
2021-01-26 0 18.42 18.40 18.42 18.20 18.68 32,529,365 599,292,096 18.423 13.68 13.67 13.68 13.52 13.87 43,799,441 13.683 -0.32%
2021-01-25 0 18.48 18.46 18.48 18.16 18.98 45,795,818 841,471,686 18.374 13.72 13.71 13.72 13.49 14.10 61,662,169 13.646 -1.07%
2021-01-22 0 18.68 18.68 18.70 18.50 19.50 63,308,740 1,197,724,027 18.919 13.87 13.87 13.89 13.74 14.48 85,242,592 14.051 -2.30%
2021-01-21 0 19.12 19.12 19.14 18.96 19.84 53,185,022 1,022,122,335 19.218 14.20 14.20 14.22 14.08 14.73 71,611,426 14.273 -2.94%
2021-01-20 0 19.70 19.68 19.70 19.30 19.98 158,468,332 3,110,686,508 19.630 14.63 14.62 14.63 14.33 14.84 213,371,036 14.579 4.90%
2021-01-19 0 18.78 18.76 18.78 18.20 19.02 133,418,059 2,490,110,385 18.664 13.95 13.93 13.95 13.52 14.13 179,641,883 13.862 4.92%
2021-01-18 0 17.90 17.90 17.92 16.96 18.10 86,657,107 1,531,635,567 17.675 13.29 13.29 13.31 12.60 13.44 116,680,200 13.127 5.05%
2021-01-15 0 17.04 17.04 17.06 16.86 17.20 42,384,979 723,832,353 17.078 12.66 12.66 12.67 12.52 12.77 57,069,616 12.683 1.31%
2021-01-14 0 16.82 16.82 16.86 16.60 17.00 43,048,019 721,879,251 16.769 12.49 12.49 12.52 12.33 12.63 57,962,372 12.454 -0.36%
2021-01-13 0 16.88 16.88 16.90 16.52 17.18 66,434,860 1,117,782,526 16.825 12.54 12.54 12.55 12.27 12.76 89,451,783 12.496 -0.12%
2021-01-12 0 16.90 16.90 16.92 16.50 17.10 112,903,424 1,908,399,155 16.903 12.55 12.55 12.57 12.25 12.70 152,019,777 12.554 2.67%
2021-01-11 0 16.46 16.46 16.48 15.68 16.74 123,251,970 2,010,483,092 16.312 12.22 12.22 12.24 11.65 12.43 165,953,665 12.115 5.38%
2021-01-08 0 15.62 15.62 15.64 15.08 15.68 101,309,324 1,567,544,231 15.473 11.60 11.60 11.62 11.20 11.65 136,408,803 11.492 1.56%
2021-01-07 0 15.38 15.36 15.38 14.92 15.42 148,449,771 2,255,290,404 15.192 11.42 11.41 11.42 11.08 11.45 199,881,459 11.283 1.18%
2021-01-06 0 15.20 15.18 15.20 15.12 15.68 307,703,455 4,695,226,291 15.259 11.29 11.27 11.29 11.23 11.65 414,309,939 11.333 -3.80%
2021-01-05 0 15.80 15.80 15.82 15.80 16.32 142,546,749 2,264,872,611 15.889 11.73 11.73 11.75 11.73 12.12 191,933,285 11.800 -4.24%
2021-01-04 0 16.50 16.50 16.52 16.36 16.82 28,304,468 467,289,189 16.509 12.25 12.25 12.27 12.15 12.49 38,110,792 12.261 -2.14%
2020-12-31 0 16.86 16.84 16.86 16.36 16.90 21,765,089 363,660,136 16.708 12.52 12.51 12.52 12.15 12.55 29,305,790 12.409 2.55%
2020-12-30 0 16.44 16.44 16.46 16.36 16.76 58,096,642 956,801,262 16.469 12.21 12.21 12.22 12.15 12.45 78,224,719 12.231 -2.26%
2020-12-29 0 16.82 16.82 16.84 16.72 17.16 31,622,408 531,998,943 16.823 12.49 12.49 12.51 12.42 12.74 42,578,261 12.495 -2.21%
2020-12-28 0 17.20 17.18 17.20 17.10 17.48 13,419,152 231,436,868 17.247 12.77 12.76 12.77 12.70 12.98 18,068,332 12.809 -0.58%
2020-12-24 0 17.30 17.30 17.32 17.00 17.38 7,511,766 129,503,716 17.240 12.85 12.85 12.86 12.63 12.91 10,114,281 12.804 0.82%
2020-12-23 0 17.16 17.14 17.16 17.00 17.38 10,259,974 175,784,398 17.133 12.74 12.73 12.74 12.63 12.91 13,814,629 12.725 -0.46%
2020-12-22 0 17.24 17.24 17.26 17.14 17.58 12,330,444 213,300,555 17.299 12.80 12.80 12.82 12.73 13.06 16,602,431 12.848 -1.03%
2020-12-21 0 17.42 17.40 17.42 17.38 17.80 17,555,199 306,592,903 17.465 12.94 12.92 12.94 12.91 13.22 23,637,347 12.971 -2.68%
2020-12-18 0 17.90 17.90 17.92 17.66 18.04 26,747,620 477,958,704 17.869 13.29 13.29 13.31 13.12 13.40 36,014,561 13.271 0.22%
2020-12-17 0 17.86 17.84 17.86 17.54 17.88 13,503,335 239,852,103 17.762 13.26 13.25 13.26 13.03 13.28 18,181,680 13.192 0.79%
2020-12-16 0 17.72 17.72 17.74 17.58 17.84 16,444,820 291,353,506 17.717 13.16 13.16 13.18 13.06 13.25 22,142,268 13.158 1.14%
2020-12-15 0 17.52 17.52 17.56 17.52 17.90 20,322,674 358,366,889 17.634 13.01 13.01 13.04 13.01 13.29 27,363,638 13.096 -2.12%
2020-12-14 0 17.90 17.90 17.92 17.50 18.04 23,806,822 425,905,267 17.890 13.29 13.29 13.31 13.00 13.40 32,054,898 13.287 1.94%
2020-12-11 0 17.56 17.54 17.56 17.40 17.62 21,862,124 382,862,317 17.513 13.04 13.03 13.04 12.92 13.09 29,436,443 13.006 0.34%
2020-12-10 0 17.50 17.50 17.52 17.14 17.52 31,789,161 554,903,615 17.456 13.00 13.00 13.01 12.73 13.01 42,802,787 12.964 -0.79%
2020-12-09 0 17.64 17.62 17.64 17.62 17.94 35,167,008 624,388,988 17.755 13.10 13.09 13.10 13.09 13.32 47,350,918 13.186 -0.90%
2020-12-08 0 17.80 17.80 17.84 17.80 18.50 41,954,335 752,989,640 17.948 13.22 13.22 13.25 13.22 13.74 56,489,772 13.330 -3.99%
2020-12-07 0 18.54 18.54 18.56 18.22 18.68 27,133,905 501,567,843 18.485 13.77 13.77 13.78 13.53 13.87 36,534,678 13.729 -0.32%
2020-12-04 0 18.60 18.58 18.60 18.60 19.20 63,974,223 1,196,691,472 18.706 13.81 13.80 13.81 13.81 14.26 86,138,638 13.893 -2.52%
2020-12-03 0 19.08 19.08 19.10 18.86 19.24 23,887,052 455,228,016 19.058 14.17 14.17 14.19 14.01 14.29 32,162,925 14.154 -1.14%
2020-12-02 0 19.30 19.30 19.32 18.90 19.40 26,546,488 511,158,441 19.255 14.33 14.33 14.35 14.04 14.41 35,743,745 14.301 1.26%
2020-12-01 0 19.06 19.02 19.06 18.68 19.10 17,793,862 337,734,574 18.980 14.16 14.13 14.16 13.87 14.19 23,958,697 14.097 1.06%
2020-11-30 0 18.86 18.84 18.86 18.80 19.58 46,245,874 879,853,444 19.026 14.01 13.99 14.01 13.96 14.54 62,268,151 14.130 -2.78%
2020-11-27 0 19.40 19.40 19.42 18.80 19.50 47,302,836 912,081,978 19.282 14.41 14.41 14.42 13.96 14.48 63,691,307 14.320 3.30%
2020-11-26 0 18.78 18.78 18.80 18.50 18.90 42,273,255 792,024,952 18.736 13.95 13.95 13.96 13.74 14.04 56,919,184 13.915 1.51%
2020-11-25 0 18.50 18.50 18.52 18.16 18.68 42,160,867 779,105,863 18.479 13.74 13.74 13.75 13.49 13.87 56,767,859 13.724 3.01%
2020-11-24 0 17.96 17.96 17.98 17.58 18.14 52,386,133 939,517,036 17.934 13.34 13.34 13.35 13.06 13.47 70,535,755 13.320 1.81%
2020-11-23 0 17.64 17.62 17.64 17.56 18.32 69,775,908 1,245,329,474 17.848 13.10 13.09 13.10 13.04 13.61 93,950,366 13.255 -3.50%
2020-11-20 0 18.28 18.28 18.30 18.16 19.06 82,254,325 1,515,649,020 18.426 13.58 13.58 13.59 13.49 14.16 110,752,037 13.685 -3.79%
2020-11-19 0 19.00 18.98 19.00 18.94 19.30 63,293,920 1,206,346,465 19.059 14.11 14.10 14.11 14.07 14.33 85,222,638 14.155 -1.96%
2020-11-18 0 19.38 19.36 19.38 19.12 19.68 52,316,336 1,015,261,976 19.406 14.39 14.38 14.39 14.20 14.62 70,441,776 14.413 0.31%
2020-11-17 0 19.32 19.30 19.32 19.26 19.76 52,143,646 1,015,706,948 19.479 14.35 14.33 14.35 14.30 14.68 70,209,257 14.467 -1.93%
2020-11-16 0 19.70 19.68 19.70 19.50 20.50 49,418,795 978,353,398 19.797 14.63 14.62 14.63 14.48 15.23 66,540,358 14.703 -5.06%
2020-11-13 0 20.75 20.70 20.75 20.45 20.95 23,936,009 497,716,222 20.794 15.41 15.37 15.41 15.19 15.56 32,228,843 15.443 -1.43%
2020-11-12 0 21.05 21.00 21.05 20.85 21.90 31,043,651 655,478,177 21.115 15.63 15.60 15.63 15.49 16.26 41,798,988 15.682 -3.66%
2020-11-11 0 21.85 21.80 21.85 20.80 21.90 45,184,262 975,836,229 21.597 16.23 16.19 16.23 15.45 16.26 60,838,735 16.040 4.80%
2020-11-10 0 20.85 20.80 20.85 20.35 20.95 31,490,605 651,140,350 20.677 15.49 15.45 15.49 15.11 15.56 42,400,793 15.357 2.96%
2020-11-09 0 20.25 20.20 20.25 20.05 20.60 14,014,877 283,598,735 20.236 15.04 15.00 15.04 14.89 15.30 18,870,451 15.029 0.00%
2020-11-06 0 20.25 20.20 20.25 20.00 20.40 28,470,461 574,600,336 20.182 15.04 15.00 15.04 14.85 15.15 38,334,295 14.989 1.55%
2020-11-05 0 19.94 19.92 19.94 19.42 20.20 55,896,432 1,102,950,158 19.732 14.81 14.79 14.81 14.42 15.00 75,262,227 14.655 3.21%
2020-11-04 0 19.32 19.30 19.32 19.22 19.58 9,388,277 181,679,788 19.352 14.35 14.33 14.35 14.27 14.54 12,640,926 14.372 -0.82%
2020-11-03 0 19.48 19.48 19.52 19.32 19.64 14,150,711 275,722,666 19.485 14.47 14.47 14.50 14.35 14.59 19,053,345 14.471 0.10%
2020-11-02 0 19.46 19.44 19.46 19.26 19.50 12,173,671 236,369,279 19.416 14.45 14.44 14.45 14.30 14.48 16,391,343 14.420 0.31%
2020-10-30 0 19.40 19.38 19.40 19.16 19.58 21,243,363 411,554,479 19.373 14.41 14.39 14.41 14.23 14.54 28,603,307 14.388 1.04%
2020-10-29 0 19.20 19.20 19.22 18.84 19.34 19,179,524 367,159,483 19.143 14.26 14.26 14.27 13.99 14.36 25,824,434 14.218 0.63%
2020-10-28 0 19.08 19.04 19.08 18.88 19.28 17,188,961 328,234,440 19.096 14.17 14.14 14.17 14.02 14.32 23,144,223 14.182 -0.21%
2020-10-27 0 19.12 19.12 19.16 19.06 19.72 18,084,618 348,004,068 19.243 14.20 14.20 14.23 14.16 14.65 24,350,188 14.292 -2.55%
2020-10-23 0 19.62 19.62 19.64 19.62 19.84 10,973,851 215,931,430 19.677 14.57 14.57 14.59 14.57 14.73 14,775,835 14.614 -0.51%
2020-10-22 0 19.72 19.70 19.72 19.34 19.72 10,926,510 214,199,417 19.604 14.65 14.63 14.65 14.36 14.65 14,712,093 14.559 0.72%
2020-10-21 0 19.58 19.54 19.58 19.40 19.64 11,275,802 219,911,223 19.503 14.54 14.51 14.54 14.41 14.59 15,182,400 14.485 0.31%
2020-10-20 0 19.52 19.50 19.52 19.38 19.68 12,456,113 243,070,354 19.514 14.50 14.48 14.50 14.39 14.62 16,771,639 14.493 -0.81%
2020-10-19 0 19.68 19.64 19.68 19.58 19.98 13,099,338 258,866,021 19.762 14.62 14.59 14.62 14.54 14.84 17,637,715 14.677 0.51%
2020-10-16 0 19.58 19.58 19.62 19.40 19.82 11,021,135 216,752,385 19.667 14.54 14.54 14.57 14.41 14.72 14,839,501 14.606 0.82%
2020-10-15 0 19.42 19.40 19.42 19.36 19.80 20,520,780 400,659,394 19.525 14.42 14.41 14.42 14.38 14.71 27,630,379 14.501 -2.41%
2020-10-14 0 19.90 19.88 19.90 19.72 20.50 19,474,368 387,524,570 19.899 14.78 14.76 14.78 14.65 15.23 26,221,429 14.779 -1.73%
2020-10-12 0 20.25 20.20 20.25 19.88 20.40 19,158,827 387,778,695 20.240 15.04 15.00 15.04 14.76 15.15 25,796,566 15.032 1.76%
2020-10-09 0 19.90 19.88 19.90 19.68 19.96 15,235,362 302,319,455 19.843 14.78 14.76 14.78 14.62 14.82 20,513,783 14.737 0.61%
2020-10-08 0 19.78 19.76 19.78 19.48 19.92 11,055,710 217,854,857 19.705 14.69 14.68 14.69 14.47 14.79 14,886,055 14.635 0.00%
2020-10-07 0 19.78 19.76 19.78 19.28 19.78 12,498,370 245,672,975 19.656 14.69 14.68 14.69 14.32 14.69 16,828,537 14.599 0.61%
2020-10-06 0 19.66 19.64 19.66 19.44 19.74 12,485,096 245,089,545 19.631 14.60 14.59 14.60 14.44 14.66 16,810,664 14.579 1.65%
2020-10-05 0 19.34 19.32 19.34 19.26 19.78 9,471,017 183,341,128 19.358 14.36 14.35 14.36 14.30 14.69 12,752,332 14.377 -0.31%
2020-09-30 0 19.40 19.40 19.42 19.28 19.76 10,847,428 210,857,483 19.438 14.41 14.41 14.42 14.32 14.68 14,605,612 14.437 1.36%
2020-09-29 0 19.14 19.12 19.14 19.02 19.50 16,759,241 320,993,296 19.153 14.22 14.20 14.22 14.13 14.48 22,565,623 14.225 -1.24%
2020-09-28 0 19.38 19.38 19.40 19.18 19.52 14,811,966 286,684,416 19.355 14.39 14.39 14.41 14.24 14.50 19,943,698 14.375 0.52%
2020-09-25 0 19.28 19.26 19.28 19.24 19.78 19,347,023 376,044,965 19.437 14.32 14.30 14.32 14.29 14.69 26,049,964 14.436 -2.03%
2020-09-24 0 19.68 19.68 19.70 19.30 19.78 19,335,150 378,975,392 19.600 14.62 14.62 14.63 14.33 14.69 26,033,977 14.557 0.20%
2020-09-23 0 19.64 19.62 19.64 19.40 19.82 16,905,127 331,142,450 19.588 14.59 14.57 14.59 14.41 14.72 22,762,052 14.548 -0.51%
2020-09-22 0 19.74 19.72 19.74 19.56 20.10 26,303,088 520,550,097 19.790 14.66 14.65 14.66 14.53 14.93 35,416,017 14.698 -1.79%
2020-09-21 0 20.10 20.05 20.10 20.05 20.70 15,271,696 309,349,654 20.256 14.93 14.89 14.93 14.89 15.37 20,562,705 15.044 -1.23%
2020-09-18 0 20.35 20.35 20.40 20.35 20.65 48,764,413 1,001,978,732 20.547 15.11 15.11 15.15 15.11 15.34 65,659,259 15.260 -0.25%
2020-09-17 0 20.85 20.80 20.85 20.65 21.35 39,458,573 824,505,822 20.895 15.15 15.11 15.15 15.01 15.51 54,301,302 15.184 -1.65%
2020-09-16 0 21.20 21.15 21.20 21.15 21.45 25,727,725 546,995,385 21.261 15.41 15.37 15.41 15.37 15.59 35,405,461 15.449 -0.70%
2020-09-15 0 21.35 21.35 21.40 21.15 21.80 19,240,780 412,937,144 21.462 15.51 15.51 15.55 15.37 15.84 26,478,388 15.595 0.71%
2020-09-14 0 21.20 21.15 21.20 21.05 21.35 6,870,706 145,828,859 21.225 15.41 15.37 15.41 15.30 15.51 9,455,189 15.423 0.00%
2020-09-11 0 21.20 21.20 21.25 21.05 21.25 10,647,997 225,322,297 21.161 15.41 15.41 15.44 15.30 15.44 14,653,346 15.377 -0.24%
2020-09-10 0 21.25 21.20 21.25 21.20 21.50 7,225,699 153,812,718 21.287 15.44 15.41 15.44 15.41 15.62 9,943,717 15.468 -0.47%
2020-09-09 0 21.35 21.30 21.35 21.15 21.40 12,258,965 260,713,040 21.267 15.51 15.48 15.51 15.37 15.55 16,870,295 15.454 -0.47%
2020-09-08 0 21.45 21.45 21.50 21.20 21.55 10,295,368 220,296,806 21.398 15.59 15.59 15.62 15.41 15.66 14,168,072 15.549 0.94%
2020-09-07 0 21.25 21.25 21.30 21.20 21.80 12,292,854 262,262,657 21.335 15.44 15.44 15.48 15.41 15.84 16,916,932 15.503 -1.39%
2020-09-04 0 21.55 21.50 21.55 21.10 21.55 29,025,388 621,337,111 21.407 15.66 15.62 15.66 15.33 15.66 39,943,573 15.555 0.47%
2020-09-03 0 21.45 21.45 21.55 21.40 21.95 27,849,300 601,321,854 21.592 15.59 15.59 15.66 15.55 15.95 38,325,087 15.690 -0.92%
2020-09-02 0 21.65 21.60 21.65 21.30 21.75 25,233,461 543,403,359 21.535 15.73 15.70 15.73 15.48 15.80 34,725,275 15.649 -0.69%
2020-09-01 0 21.80 21.80 21.85 21.80 22.60 25,323,776 555,123,125 21.921 15.84 15.84 15.88 15.84 16.42 34,849,563 15.929 -2.90%
2020-08-31 0 22.45 22.45 22.50 22.45 23.10 17,385,056 394,520,455 22.693 16.31 16.31 16.35 16.31 16.79 23,924,615 16.490 -1.75%
2020-08-28 0 22.85 22.80 22.85 22.80 23.05 15,265,508 349,661,461 22.905 16.60 16.57 16.60 16.57 16.75 21,007,779 16.644 0.00%
2020-08-27 0 22.85 22.80 22.85 22.80 23.25 14,731,968 337,307,212 22.896 16.60 16.57 16.60 16.57 16.89 20,273,542 16.638 -1.51%
2020-08-26 0 23.20 23.15 23.20 22.90 23.30 17,521,877 404,761,265 23.100 16.86 16.82 16.86 16.64 16.93 24,112,903 16.786 1.09%
2020-08-25 0 22.95 22.95 23.00 22.80 23.45 16,451,671 378,293,151 22.994 16.68 16.68 16.71 16.57 17.04 22,640,128 16.709 -2.13%
2020-08-24 0 23.45 23.40 23.45 23.20 24.15 16,998,163 400,349,787 23.553 17.04 17.00 17.04 16.86 17.55 23,392,189 17.115 0.86%
2020-08-21 0 23.25 23.20 23.25 23.05 23.30 9,485,381 219,968,217 23.190 16.89 16.86 16.89 16.75 16.93 13,053,400 16.851 0.65%
2020-08-20 0 23.10 23.05 23.10 22.85 23.30 11,974,337 275,723,939 23.026 16.79 16.75 16.79 16.60 16.93 16,478,601 16.732 -1.49%
2020-08-19 0 23.45 23.40 23.45 23.10 23.90 8,805,893 205,858,670 23.377 17.04 17.00 17.04 16.79 17.37 12,118,316 16.987 0.21%
2020-08-18 0 23.40 23.35 23.40 23.10 23.45 13,430,981 312,120,652 23.239 17.00 16.97 17.00 16.79 17.04 18,483,176 16.887 0.00%
2020-08-17 0 23.40 23.35 23.40 22.85 23.65 17,224,253 401,630,356 23.318 17.00 16.97 17.00 16.60 17.19 23,703,325 16.944 -1.06%
2020-08-14 0 23.65 23.60 23.65 23.20 23.75 15,542,641 365,876,210 23.540 17.19 17.15 17.19 16.86 17.26 21,389,158 17.106 1.07%
2020-08-13 0 23.40 23.35 23.40 23.10 23.55 9,208,035 214,472,768 23.292 17.00 16.97 17.00 16.79 17.11 12,671,728 16.925 0.65%
2020-08-12 0 23.25 23.20 23.25 22.80 23.30 18,540,141 427,020,017 23.032 16.89 16.86 16.89 16.57 16.93 25,514,197 16.737 0.00%
2020-08-11 0 23.25 23.25 23.30 23.05 23.55 12,083,947 281,329,268 23.281 16.89 16.89 16.93 16.75 17.11 16,629,442 16.918 1.31%
2020-08-10 0 22.95 22.90 22.95 22.60 23.00 9,553,760 218,333,492 22.853 16.68 16.64 16.68 16.42 16.71 13,147,501 16.606 0.22%
2020-08-07 0 22.90 22.85 22.90 22.80 23.30 13,889,376 318,855,891 22.957 16.64 16.60 16.64 16.57 16.93 19,114,001 16.682 -0.87%
2020-08-06 0 23.10 23.10 23.15 22.75 23.40 19,230,992 443,315,247 23.052 16.79 16.79 16.82 16.53 17.00 26,464,918 16.751 -1.07%
2020-08-05 0 23.35 23.35 23.40 23.20 23.75 13,195,734 307,793,836 23.325 16.97 16.97 17.00 16.86 17.26 18,159,439 16.950 -0.43%
2020-08-04 0 23.45 23.40 23.45 23.15 23.75 19,327,363 451,998,714 23.386 17.04 17.00 17.04 16.82 17.26 26,597,540 16.994 0.21%
2020-08-03 0 23.40 23.40 23.45 23.15 23.85 8,718,954 203,835,728 23.378 17.00 17.00 17.04 16.82 17.33 11,998,674 16.988 -0.85%
2020-07-31 0 23.60 23.55 23.60 23.45 23.95 17,771,525 419,676,917 23.615 17.15 17.11 17.15 17.04 17.40 24,456,459 17.160 1.07%
2020-07-30 0 23.35 23.35 23.40 23.15 23.75 18,180,999 425,787,032 23.419 16.97 16.97 17.00 16.82 17.26 25,019,960 17.018 -0.21%
2020-07-29 0 23.40 23.35 23.40 23.10 23.80 9,286,750 217,813,821 23.454 17.00 16.97 17.00 16.79 17.29 12,780,052 17.043 0.43%
2020-07-28 0 23.30 23.25 23.30 23.15 23.90 15,207,156 354,711,391 23.325 16.93 16.89 16.93 16.82 17.37 20,927,477 16.950 -0.43%
2020-07-27 0 23.40 23.40 23.45 23.35 24.05 10,478,524 246,762,444 23.549 17.00 17.00 17.04 16.97 17.48 14,420,124 17.112 -0.85%
2020-07-24 0 23.60 23.60 23.70 23.50 24.00 12,483,405 295,330,580 23.658 17.15 17.15 17.22 17.08 17.44 17,179,160 17.191 -2.07%
2020-07-23 0 24.10 24.05 24.10 23.85 24.20 11,674,348 280,439,477 24.022 17.51 17.48 17.51 17.33 17.59 16,065,769 17.456 -0.21%
2020-07-22 0 24.15 24.15 24.20 24.10 24.90 14,730,181 359,401,876 24.399 17.55 17.55 17.59 17.51 18.09 20,271,083 17.730 -3.01%
2020-07-21 0 24.90 24.90 24.95 24.60 25.00 16,751,940 416,039,527 24.835 18.09 18.09 18.13 17.88 18.17 23,053,347 18.047 0.61%
2020-07-20 0 24.75 24.70 24.75 24.15 25.00 9,400,221 232,300,150 24.712 17.98 17.95 17.98 17.55 18.17 12,936,206 17.957 1.85%
2020-07-17 0 24.30 24.25 24.30 24.15 24.45 11,373,111 275,969,502 24.265 17.66 17.62 17.66 17.55 17.77 15,651,218 17.632 -0.82%
2020-07-16 0 24.50 24.45 24.50 24.30 24.65 8,474,368 206,938,560 24.419 17.80 17.77 17.80 17.66 17.91 11,662,085 17.745 -0.61%
2020-07-15 0 24.65 24.60 24.65 24.55 25.20 7,401,075 182,862,385 24.708 17.91 17.88 17.91 17.84 18.31 10,185,062 17.954 -1.20%
2020-07-14 0 24.95 24.85 24.95 24.75 25.30 7,590,298 189,447,622 24.959 18.13 18.06 18.13 17.98 18.38 10,445,463 18.137 -0.60%
2020-07-13 0 25.10 25.10 25.15 24.85 25.60 6,022,596 151,566,969 25.166 18.24 18.24 18.28 18.06 18.60 8,288,055 18.287 -0.59%
2020-07-10 0 25.25 25.25 25.30 25.05 25.70 10,162,964 257,055,392 25.293 18.35 18.35 18.38 18.20 18.68 13,985,863 18.380 -0.98%
2020-07-09 0 25.50 25.50 25.55 25.40 26.00 9,542,416 244,393,046 25.611 18.53 18.53 18.57 18.46 18.89 13,131,889 18.611 -0.20%
2020-07-08 0 25.55 25.55 25.60 25.40 26.50 18,039,266 464,420,392 25.745 18.57 18.57 18.60 18.46 19.26 24,824,913 18.708 -1.73%
2020-07-07 0 26.00 25.90 26.00 25.80 27.00 14,345,298 375,536,329 26.178 18.89 18.82 18.89 18.75 19.62 19,741,423 19.023 -3.53%
2020-07-06 0 26.95 26.95 27.00 25.90 27.05 24,915,527 663,800,535 26.642 19.58 19.58 19.62 18.82 19.66 34,287,747 19.360 5.48%
2020-07-03 0 25.55 25.55 25.60 25.05 25.70 17,933,876 457,147,976 25.491 18.57 18.57 18.60 18.20 18.68 24,679,879 18.523 2.00%
2020-07-02 0 25.05 25.00 25.05 23.70 25.05 30,656,462 753,515,146 24.579 18.20 18.17 18.20 17.22 18.20 42,188,191 17.861 6.82%
2020-06-30 0 23.45 23.45 23.50 23.45 24.00 8,171,871 193,164,235 23.638 17.04 17.04 17.08 17.04 17.44 11,245,800 17.177 -0.76%
2020-06-29 0 24.20 24.20 24.25 23.95 24.60 16,659,688 401,910,154 24.125 17.17 17.17 17.21 16.99 17.45 23,479,421 17.118 -1.02%
2020-06-26 0 24.45 24.40 24.45 24.35 24.80 13,195,224 323,374,704 24.507 17.35 17.31 17.35 17.28 17.60 18,596,760 17.389 -1.61%
2020-06-24 0 24.85 24.80 24.85 24.75 25.30 11,213,946 279,382,964 24.914 17.63 17.60 17.63 17.56 17.95 15,804,435 17.678 -1.19%
2020-06-23 0 25.15 25.05 25.15 24.65 25.35 7,675,223 191,880,066 25.000 17.85 17.77 17.85 17.49 17.99 10,817,117 17.739 0.40%
2020-06-22 0 25.05 25.05 25.10 24.70 25.15 10,483,756 261,883,009 24.980 17.77 17.77 17.81 17.53 17.85 14,775,338 17.724 -0.99%
2020-06-19 0 25.30 25.25 25.30 24.70 25.35 15,879,629 399,896,256 25.183 17.95 17.92 17.95 17.53 17.99 22,380,040 17.868 2.22%
2020-06-18 0 24.75 24.75 24.80 24.30 24.90 9,679,755 239,046,953 24.696 17.56 17.56 17.60 17.24 17.67 13,642,215 17.523 -0.20%
2020-06-17 0 24.80 24.75 24.80 24.40 24.90 8,997,383 222,252,848 24.702 17.60 17.56 17.60 17.31 17.67 12,680,510 17.527 0.20%
2020-06-16 0 24.75 24.75 24.80 24.35 24.80 15,250,641 376,335,692 24.677 17.56 17.56 17.60 17.28 17.60 21,493,573 17.509 3.99%
2020-06-15 0 23.80 23.75 23.80 23.70 24.35 12,820,131 306,918,480 23.940 16.89 16.85 16.89 16.82 17.28 18,068,121 16.987 -1.45%
2020-06-12 0 24.15 24.15 24.20 23.85 24.30 15,888,749 383,694,279 24.149 17.14 17.14 17.17 16.92 17.24 22,392,894 17.135 -1.43%
2020-06-11 0 24.50 24.50 24.55 24.40 25.30 15,201,138 376,342,211 24.758 17.38 17.38 17.42 17.31 17.95 21,423,806 17.567 -3.54%
2020-06-10 0 25.40 25.35 25.40 25.00 25.55 21,334,205 540,846,367 25.351 18.02 17.99 18.02 17.74 18.13 30,067,476 17.988 0.40%
2020-06-09 0 25.30 25.20 25.30 24.80 25.50 15,386,173 388,577,039 25.255 17.95 17.88 17.95 17.60 18.09 21,684,586 17.920 2.02%
2020-06-08 0 24.80 24.80 24.85 24.65 25.40 14,429,000 359,109,685 24.888 17.60 17.60 17.63 17.49 18.02 20,335,589 17.659 -0.80%
2020-06-05 0 25.00 24.95 25.00 24.05 25.00 17,213,810 422,893,943 24.567 17.74 17.70 17.74 17.06 17.74 24,260,376 17.431 2.04%
2020-06-04 0 24.50 24.45 24.50 24.20 25.30 20,116,277 492,176,553 24.467 17.38 17.35 17.38 17.17 17.95 28,350,983 17.360 -1.61%
2020-06-03 0 24.90 24.85 24.90 24.75 25.40 16,195,785 405,324,805 25.027 17.67 17.63 17.67 17.56 18.02 22,825,617 17.757 -0.40%
2020-06-02 0 25.00 25.00 25.05 24.45 25.20 11,580,811 287,164,299 24.797 17.74 17.74 17.77 17.35 17.88 16,321,478 17.594 1.21%
2020-06-01 0 24.70 24.65 24.70 24.25 25.20 17,921,813 444,977,881 24.829 17.53 17.49 17.53 17.21 17.88 25,258,203 17.617 4.66%
2020-05-29 0 23.60 23.55 23.60 23.45 24.00 27,529,503 651,110,326 23.651 16.75 16.71 16.75 16.64 17.03 38,798,853 16.782 -1.87%
2020-05-28 0 24.05 24.00 24.05 23.60 24.30 15,431,038 369,397,076 23.939 17.06 17.03 17.06 16.75 17.24 21,747,816 16.985 -0.82%
2020-05-27 0 24.25 24.20 24.25 24.05 24.80 11,778,052 284,941,287 24.193 17.21 17.17 17.21 17.06 17.60 16,599,461 17.166 -0.61%
2020-05-26 0 24.40 24.40 24.45 24.30 24.85 10,440,016 256,297,598 24.550 17.31 17.31 17.35 17.24 17.63 14,713,693 17.419 1.24%
2020-05-25 0 24.10 24.10 24.15 23.30 24.25 8,660,906 207,087,084 23.911 17.10 17.10 17.14 16.53 17.21 12,206,294 16.966 1.90%
2020-05-22 0 23.65 23.55 23.65 23.30 24.45 29,461,736 698,205,547 23.699 16.78 16.71 16.78 16.53 17.35 41,522,056 16.815 -4.64%
2020-05-21 0 24.80 24.80 24.85 24.55 25.20 10,428,589 259,300,582 24.864 17.60 17.60 17.63 17.42 17.88 14,697,588 17.642 0.00%
2020-05-20 0 24.80 24.80 24.85 24.60 25.30 13,397,943 332,315,304 24.803 17.60 17.60 17.63 17.45 17.95 18,882,463 17.599 -1.00%
2020-05-19 0 25.05 25.05 25.10 24.95 25.60 14,953,326 376,939,667 25.208 17.77 17.77 17.81 17.70 18.16 21,074,550 17.886 1.42%
2020-05-18 0 24.70 24.70 24.75 24.25 25.20 17,943,004 445,805,799 24.846 17.53 17.53 17.56 17.21 17.88 25,288,069 17.629 1.44%
2020-05-15 0 24.35 24.30 24.35 24.15 24.85 27,466,833 667,918,623 24.317 17.28 17.24 17.28 17.14 17.63 38,710,529 17.254 -2.01%
2020-05-14 0 24.85 24.80 24.85 24.70 25.40 23,518,307 584,728,983 24.863 17.63 17.60 17.63 17.53 18.02 33,145,652 17.641 -2.55%
2020-05-13 0 25.50 25.50 25.55 25.10 25.90 11,017,493 281,551,058 25.555 18.09 18.09 18.13 17.81 18.38 15,527,563 18.132 0.39%
2020-05-12 0 25.40 25.40 25.45 25.35 26.10 15,302,715 390,948,771 25.548 18.02 18.02 18.06 17.99 18.52 21,566,964 18.127 -3.05%
2020-05-11 0 26.20 26.20 26.25 26.00 26.45 18,393,164 482,564,993 26.236 18.59 18.59 18.63 18.45 18.77 25,922,505 18.616 1.55%
2020-05-08 0 25.80 25.80 25.85 25.75 26.55 12,749,628 330,479,270 25.921 18.31 18.31 18.34 18.27 18.84 17,968,757 18.392 0.58%
2020-05-07 0 25.65 25.65 25.70 25.60 26.35 23,151,121 598,169,471 25.838 18.20 18.20 18.24 18.16 18.70 32,628,157 18.333 -2.66%
2020-05-06 0 26.35 26.35 26.40 26.20 27.10 21,432,160 566,577,741 26.436 18.70 18.70 18.73 18.59 19.23 30,205,530 18.757 -1.31%
2020-05-05 0 26.70 26.70 26.75 26.50 27.35 23,643,803 637,333,544 26.956 18.94 18.94 18.98 18.80 19.41 33,322,521 19.126 -0.74%
2020-05-04 0 26.90 26.85 26.90 26.60 28.45 34,078,900 934,564,176 27.424 19.09 19.05 19.09 18.87 20.19 48,029,281 19.458 -5.45%
2020-04-29 0 28.45 28.40 28.45 27.95 28.50 35,308,480 992,476,086 28.109 20.19 20.15 20.19 19.83 20.22 49,762,196 19.944 1.97%
2020-04-28 0 27.90 27.85 27.90 27.00 27.95 20,429,274 564,480,028 27.631 19.80 19.76 19.80 19.16 19.83 28,792,107 19.605 3.53%
2020-04-27 0 26.95 26.95 27.20 26.35 27.25 18,360,166 495,522,439 26.989 19.12 19.12 19.30 18.70 19.34 25,875,999 19.150 3.26%
2020-04-24 0 26.10 26.05 26.10 25.75 26.35 12,177,516 317,665,237 26.086 18.52 18.48 18.52 18.27 18.70 17,162,448 18.509 -0.38%
2020-04-23 0 26.20 26.15 26.20 26.00 26.85 16,815,005 440,647,442 26.206 18.59 18.55 18.59 18.45 19.05 23,698,318 18.594 0.58%
2020-04-22 0 26.05 26.05 26.20 25.40 26.30 22,874,958 591,832,144 25.872 18.48 18.48 18.59 18.02 18.66 32,238,945 18.358 1.17%
2020-04-21 0 25.75 25.70 25.75 25.50 26.15 17,598,405 452,889,356 25.735 18.27 18.24 18.27 18.09 18.55 24,802,407 18.260 -1.72%
2020-04-20 0 26.20 26.20 26.25 25.75 26.55 9,967,548 261,462,119 26.231 18.59 18.59 18.63 18.27 18.84 14,047,817 18.612 0.19%
2020-04-17 0 26.15 26.15 26.20 26.10 26.55 15,160,366 397,681,378 26.232 18.55 18.55 18.59 18.52 18.84 21,366,343 18.613 1.95%
2020-04-16 0 25.65 25.65 25.80 25.30 25.95 20,960,857 539,012,828 25.715 18.20 18.20 18.31 17.95 18.41 29,541,296 18.246 0.20%
2020-04-15 0 25.60 25.60 25.65 25.50 26.25 25,124,185 649,074,699 25.835 18.16 18.16 18.20 18.09 18.63 35,408,905 18.331 -3.03%
2020-04-14 0 26.40 26.35 26.40 26.20 26.85 20,763,346 549,191,852 26.450 18.73 18.70 18.73 18.59 19.05 29,262,933 18.767 -1.49%
2020-04-09 0 26.80 26.75 26.80 25.90 26.90 16,855,365 447,301,322 26.538 19.02 18.98 19.02 18.38 19.09 23,755,199 18.830 2.29%
2020-04-08 0 26.20 26.15 26.20 25.90 26.45 13,857,231 363,373,002 26.223 18.59 18.55 18.59 18.38 18.77 19,529,763 18.606 0.38%
2020-04-07 0 26.10 26.10 26.20 25.60 26.30 20,254,012 527,089,362 26.024 18.52 18.52 18.59 18.16 18.66 28,545,101 18.465 2.55%
2020-04-06 0 25.45 25.40 25.45 24.75 25.75 13,534,600 342,028,493 25.271 18.06 18.02 18.06 17.56 18.27 19,075,061 17.931 1.80%
2020-04-03 0 25.00 24.95 25.00 24.15 25.05 21,937,353 544,279,186 24.811 17.74 17.70 17.74 17.14 17.77 30,917,526 17.604 2.88%
2020-04-02 0 24.30 24.15 24.30 23.50 24.30 11,847,087 284,012,694 23.973 17.24 17.14 17.24 16.67 17.24 16,696,756 17.010 1.46%
2020-04-01 0 23.95 23.90 23.95 23.50 24.40 18,569,660 446,127,383 24.025 16.99 16.96 16.99 16.67 17.31 26,171,250 17.046 -0.42%
2020-03-31 0 24.05 24.05 24.10 23.75 24.35 16,815,973 404,856,319 24.076 17.06 17.06 17.10 16.85 17.28 23,699,682 17.083 2.12%
2020-03-30 0 23.55 23.55 23.60 22.70 24.00 13,751,481 324,574,271 23.603 16.71 16.71 16.75 16.11 17.03 19,380,724 16.747 0.00%
2020-03-27 0 23.55 23.55 23.60 23.45 24.20 22,751,341 538,033,436 23.648 16.71 16.71 16.75 16.64 17.17 32,064,725 16.780 0.21%
2020-03-26 0 23.50 23.45 23.50 23.30 24.10 17,095,920 403,229,168 23.586 16.67 16.64 16.67 16.53 17.10 24,094,227 16.736 -2.29%
2020-03-25 0 24.05 24.05 24.15 23.35 24.30 23,283,096 557,824,623 23.958 17.06 17.06 17.14 16.57 17.24 32,814,156 17.000 4.57%
2020-03-24 0 23.00 23.00 23.05 22.25 23.25 21,800,913 498,523,242 22.867 16.32 16.32 16.35 15.79 16.50 30,725,234 16.225 3.84%
2020-03-23 0 22.15 22.15 22.30 22.15 23.35 19,638,542 445,229,902 22.671 15.72 15.72 15.82 15.72 16.57 27,677,685 16.086 -7.52%
2020-03-20 0 23.95 23.95 24.00 22.45 24.20 23,478,240 554,672,646 23.625 16.99 16.99 17.03 15.93 17.17 33,089,184 16.763 8.86%
2020-03-19 0 22.00 22.00 22.15 21.80 22.95 40,138,189 897,290,338 22.355 15.61 15.61 15.72 15.47 16.28 56,568,972 15.862 -4.56%
2020-03-18 0 23.05 23.05 23.10 22.95 24.50 28,681,515 676,880,284 23.600 16.35 16.35 16.39 16.28 17.38 40,422,447 16.745 -5.53%
2020-03-17 0 24.40 24.40 24.45 23.70 24.85 18,698,125 453,942,569 24.277 17.31 17.31 17.35 16.82 17.63 26,352,303 17.226 -0.61%
2020-03-16 0 24.55 24.55 24.60 24.40 25.90 27,655,797 689,049,282 24.915 17.42 17.42 17.45 17.31 18.38 38,976,846 17.678 -2.77%
2020-03-13 0 25.25 25.25 25.30 23.60 25.80 32,067,219 790,656,041 24.656 17.92 17.92 17.95 16.75 18.31 45,194,107 17.495 -2.32%
2020-03-12 0 25.85 25.85 25.90 25.10 25.95 20,918,059 537,451,585 25.693 18.34 18.34 18.38 17.81 18.41 29,480,979 18.230 -2.08%
2020-03-11 0 26.40 26.35 26.40 25.60 26.55 19,865,050 521,797,279 26.267 18.73 18.70 18.73 18.16 18.84 27,996,915 18.638 2.52%
2020-03-10 0 25.75 25.75 25.80 25.25 26.15 15,829,146 408,213,863 25.789 18.27 18.27 18.31 17.92 18.55 22,308,892 18.298 0.78%
2020-03-09 0 25.55 25.50 25.55 25.40 26.20 20,518,100 526,734,830 25.672 18.13 18.09 18.13 18.02 18.59 28,917,294 18.215 -5.37%
2020-03-06 0 27.00 26.90 27.00 26.80 27.30 12,387,828 333,985,214 26.961 19.16 19.09 19.16 19.02 19.37 17,458,852 19.130 -2.00%
2020-03-05 0 27.55 27.50 27.55 26.95 27.65 18,407,995 503,451,760 27.350 19.55 19.51 19.55 19.12 19.62 25,943,407 19.406 1.10%
2020-03-04 0 27.25 27.25 27.30 26.70 27.75 18,529,182 506,615,115 27.341 19.34 19.34 19.37 18.94 19.69 26,114,202 19.400 1.87%
2020-03-03 0 26.75 26.75 26.80 26.60 27.10 15,212,907 408,038,267 26.822 18.98 18.98 19.02 18.87 19.23 21,440,392 19.031 0.38%
2020-03-02 0 26.65 26.65 26.75 26.25 27.00 21,175,415 564,348,079 26.651 18.91 18.91 18.98 18.63 19.16 29,843,685 18.910 1.91%
2020-02-28 0 26.15 26.10 26.15 26.05 26.75 24,117,240 633,003,305 26.247 18.55 18.52 18.55 18.48 18.98 33,989,762 18.623 -2.24%
2020-02-27 0 26.75 26.75 26.80 26.25 27.00 13,992,173 372,581,900 26.628 18.98 18.98 19.02 18.63 19.16 19,719,944 18.894 0.00%
2020-02-26 0 26.75 26.75 26.80 25.90 27.10 22,519,349 600,497,650 26.666 18.98 18.98 19.02 18.38 19.23 31,737,766 18.921 0.56%
2020-02-25 0 26.60 26.60 26.65 25.95 26.65 30,188,760 796,748,907 26.392 18.87 18.87 18.91 18.41 18.91 42,546,691 18.726 0.38%
2020-02-24 0 26.50 26.45 26.50 26.45 27.45 16,874,098 450,523,962 26.699 18.80 18.77 18.80 18.77 19.48 23,781,601 18.944 -2.21%
2020-02-21 0 27.10 27.05 27.10 27.05 27.55 19,310,032 524,976,328 27.187 19.23 19.19 19.23 19.19 19.55 27,214,697 19.290 -2.34%
2020-02-20 0 27.75 27.70 27.75 27.40 28.50 12,305,203 342,527,747 27.836 19.69 19.65 19.69 19.44 20.22 17,342,404 19.751 -1.42%
2020-02-19 0 28.15 28.15 28.20 27.90 28.55 11,743,788 331,039,135 28.188 19.97 19.97 20.01 19.80 20.26 16,551,171 20.001 0.36%
2020-02-18 0 28.05 28.00 28.05 27.90 28.40 11,101,549 311,694,072 28.077 19.90 19.87 19.90 19.80 20.15 15,646,028 19.922 -2.09%
2020-02-17 0 28.65 28.65 28.70 28.45 29.00 15,841,064 454,364,368 28.683 20.33 20.33 20.36 20.19 20.58 22,325,689 20.352 0.00%
2020-02-14 0 28.65 28.60 28.65 27.85 28.80 14,088,638 402,388,657 28.561 20.33 20.29 20.33 19.76 20.43 19,855,898 20.265 1.78%
2020-02-13 0 28.15 28.05 28.15 27.95 28.55 11,937,726 336,132,256 28.157 19.97 19.90 19.97 19.83 20.26 16,824,498 19.979 -0.18%
2020-02-12 0 28.20 28.20 28.30 27.85 28.55 16,098,560 454,899,091 28.257 20.01 20.01 20.08 19.76 20.26 22,688,592 20.050 0.18%
2020-02-11 0 28.15 28.10 28.15 27.20 28.20 23,995,892 669,587,418 27.904 19.97 19.94 19.97 19.30 20.01 33,818,739 19.799 3.68%
2020-02-10 0 27.15 27.10 27.15 26.25 27.30 10,942,314 295,786,034 27.031 19.26 19.23 19.26 18.63 19.37 15,421,609 19.180 1.12%
2020-02-07 0 26.85 26.85 26.90 26.65 27.20 12,321,644 331,650,585 26.916 19.05 19.05 19.09 18.91 19.30 17,365,575 19.098 -1.83%
2020-02-06 0 27.35 27.30 27.35 26.40 27.40 19,467,802 526,904,465 27.065 19.41 19.37 19.41 18.73 19.44 27,437,051 19.204 4.39%
2020-02-05 0 26.20 26.15 26.20 26.05 26.70 16,742,548 439,763,861 26.266 18.59 18.55 18.59 18.48 18.94 23,596,200 18.637 0.77%
2020-02-04 0 26.00 25.95 26.00 25.30 26.10 20,348,523 524,901,799 25.796 18.45 18.41 18.45 17.95 18.52 28,678,300 18.303 2.56%
2020-02-03 0 25.35 25.30 25.35 25.00 25.75 16,160,985 411,278,256 25.449 17.99 17.95 17.99 17.74 18.27 22,776,571 18.057 0.40%
2020-01-31 0 25.25 25.25 25.30 25.25 26.10 19,901,505 505,952,372 25.423 17.92 17.92 17.95 17.92 18.52 28,048,293 18.039 -0.39%
2020-01-30 0 25.35 25.35 25.40 25.30 25.90 26,942,396 690,448,057 25.627 17.99 17.99 18.02 17.95 18.38 37,971,411 18.183 -2.31%
2020-01-29 0 25.95 25.95 26.00 25.85 26.40 21,971,229 571,219,189 25.999 18.41 18.41 18.45 18.34 18.73 30,965,270 18.447 -3.71%
2020-01-24 0 26.95 26.95 27.00 26.75 27.15 12,354,491 332,703,716 26.930 19.12 19.12 19.16 18.98 19.26 17,411,868 19.108 -0.74%
2020-01-23 0 27.15 27.10 27.15 26.90 27.85 26,186,448 715,356,014 27.318 19.26 19.23 19.26 19.09 19.76 36,906,011 19.383 -3.89%
2020-01-22 0 28.25 28.20 28.25 27.90 28.35 15,884,349 447,255,698 28.157 20.04 20.01 20.04 19.80 20.12 22,386,693 19.979 1.44%
2020-01-21 0 27.85 27.85 27.90 27.80 28.65 16,100,480 451,602,007 28.049 19.76 19.76 19.80 19.73 20.33 22,691,298 19.902 -3.47%
2020-01-20 0 28.85 28.80 28.85 28.80 29.75 12,027,884 350,927,906 29.176 20.47 20.43 20.47 20.43 21.11 16,951,563 20.702 -2.70%
2020-01-17 0 29.65 29.65 29.70 29.50 30.25 11,875,459 353,539,590 29.771 21.04 21.04 21.07 20.93 21.46 16,736,742 21.124 -2.15%
2020-01-16 0 30.30 30.25 30.30 29.30 30.35 17,332,687 520,616,329 30.037 21.50 21.46 21.50 20.79 21.53 24,427,916 21.312 2.89%
2020-01-15 0 29.45 29.45 29.50 29.25 29.85 9,586,113 282,937,549 29.515 20.90 20.90 20.93 20.75 21.18 13,510,240 20.942 -0.51%
2020-01-14 0 29.60 29.55 29.60 29.40 29.90 10,253,626 303,483,986 29.598 21.00 20.97 21.00 20.86 21.22 14,451,003 21.001 -0.17%
2020-01-13 0 29.65 29.60 29.65 29.45 29.90 9,484,932 281,315,533 29.659 21.04 21.00 21.04 20.90 21.22 13,367,640 21.045 -0.17%
2020-01-10 0 29.70 29.60 29.70 29.20 29.85 14,105,003 415,988,927 29.492 21.07 21.00 21.07 20.72 21.18 19,878,962 20.926 -0.83%
2020-01-09 0 29.95 29.90 29.95 29.60 30.25 12,509,927 372,810,638 29.801 21.25 21.22 21.25 21.00 21.46 17,630,933 21.145 0.17%
2020-01-08 0 29.90 29.85 29.90 28.75 30.05 13,095,788 388,253,431 29.647 21.22 21.18 21.22 20.40 21.32 18,456,619 21.036 1.36%
2020-01-07 0 29.50 29.45 29.50 29.25 29.90 9,184,473 271,252,091 29.534 20.93 20.90 20.93 20.75 21.22 12,944,186 20.956 0.00%
2020-01-06 0 29.50 29.45 29.50 29.00 29.80 15,246,258 448,643,651 29.426 20.93 20.90 20.93 20.58 21.14 21,487,396 20.879 -1.50%
2020-01-03 0 29.95 29.90 29.95 29.80 31.00 10,874,522 327,340,065 30.102 21.25 21.22 21.25 21.14 22.00 15,326,066 21.358 -2.44%
2020-01-02 0 30.70 30.65 30.70 30.35 30.95 10,862,400 333,645,578 30.716 21.78 21.75 21.78 21.53 21.96 15,308,982 21.794 1.15%
2019-12-31 0 30.35 30.30 30.35 29.80 30.40 6,930,120 208,952,185 30.151 21.53 21.50 21.53 21.14 21.57 9,767,002 21.394 0.83%
2019-12-30 0 30.10 30.05 30.10 29.95 30.25 10,194,685 306,760,514 30.090 21.36 21.32 21.36 21.25 21.46 14,367,934 21.350 0.00%
2019-12-27 0 30.10 30.10 30.15 29.65 30.10 7,391,367 221,644,163 29.987 21.36 21.36 21.39 21.04 21.36 10,417,063 21.277 2.03%
2019-12-24 0 29.50 29.50 29.55 29.50 29.80 4,165,999 123,196,139 29.572 20.93 20.93 20.97 20.93 21.14 5,871,373 20.983 -0.84%
2019-12-23 0 29.75 29.70 29.75 29.40 29.80 11,141,716 329,723,326 29.594 21.11 21.07 21.11 20.86 21.14 15,702,637 20.998 0.51%
2019-12-20 0 29.60 29.55 29.60 29.00 29.70 20,508,404 605,837,597 29.541 21.00 20.97 21.00 20.58 21.07 28,903,629 20.961 2.07%
2019-12-19 0 29.00 28.95 29.00 28.40 29.05 16,538,407 476,508,031 28.812 20.58 20.54 20.58 20.15 20.61 23,308,493 20.444 0.35%
2019-12-18 0 28.90 28.85 28.90 28.55 29.05 12,303,032 354,072,412 28.779 20.51 20.47 20.51 20.26 20.61 17,339,344 20.420 -0.52%
2019-12-17 0 29.05 29.00 29.05 28.70 29.30 12,392,755 359,279,455 28.991 20.61 20.58 20.61 20.36 20.79 17,465,796 20.570 -0.34%
2019-12-16 0 29.15 29.15 29.20 28.55 29.30 11,541,675 335,995,413 29.111 20.68 20.68 20.72 20.26 20.79 16,266,322 20.656 -0.17%
2019-12-13 0 29.20 29.15 29.20 28.80 29.20 13,677,441 396,975,300 29.024 20.72 20.68 20.72 20.43 20.72 19,276,375 20.594 1.39%
2019-12-12 0 28.80 28.75 28.80 28.60 29.20 13,808,725 397,670,844 28.799 20.43 20.40 20.43 20.29 20.72 19,461,401 20.434 -0.52%
2019-12-11 0 28.95 28.90 28.95 28.30 28.95 16,085,687 462,039,212 28.724 20.54 20.51 20.54 20.08 20.54 22,670,449 20.381 1.76%
2019-12-10 0 28.45 28.40 28.45 27.45 28.45 17,885,587 505,335,043 28.254 20.19 20.15 20.19 19.48 20.19 25,207,148 20.047 2.52%
2019-12-09 0 27.75 27.70 27.75 27.20 27.95 14,163,065 392,694,696 27.727 19.69 19.65 19.69 19.30 19.83 19,960,792 19.673 2.02%
2019-12-06 0 27.20 27.20 27.25 26.85 27.30 9,631,502 261,184,557 27.118 19.30 19.30 19.34 19.05 19.37 13,574,209 19.241 1.12%
2019-12-05 0 26.90 26.85 26.90 26.40 26.90 19,342,339 516,271,030 26.691 19.09 19.05 19.09 18.73 19.09 27,260,229 18.939 0.75%
2019-12-04 0 26.70 26.65 26.70 26.60 27.40 12,383,361 332,533,899 26.853 18.94 18.91 18.94 18.87 19.44 17,452,556 19.054 -3.09%
2019-12-03 0 27.55 27.50 27.55 26.75 27.75 20,597,745 565,353,320 27.447 19.55 19.51 19.55 18.98 19.69 29,029,543 19.475 2.23%
2019-12-02 0 26.95 26.90 26.95 26.40 27.05 15,913,549 428,004,835 26.896 19.12 19.09 19.12 18.73 19.19 22,427,846 19.084 2.67%
2019-11-29 0 26.25 26.20 26.25 26.05 26.40 11,707,506 306,868,194 26.211 18.63 18.59 18.63 18.48 18.73 16,500,036 18.598 -2.05%
2019-11-28 0 26.80 26.75 26.80 26.70 27.00 5,836,213 156,572,997 26.828 19.02 18.98 19.02 18.94 19.16 8,225,298 19.036 0.00%
2019-11-27 0 26.80 26.75 26.80 26.65 27.05 5,414,343 145,327,719 26.841 19.02 18.98 19.02 18.91 19.19 7,630,733 19.045 0.75%
2019-11-26 0 26.60 26.55 26.60 26.55 27.30 28,976,358 774,439,079 26.727 18.87 18.84 18.87 18.84 19.37 40,837,986 18.964 -1.66%
2019-11-25 0 27.05 27.00 27.05 26.60 27.30 16,759,937 453,329,244 27.048 19.19 19.16 19.19 18.87 19.37 23,620,707 19.192 1.50%
2019-11-22 0 26.65 26.60 26.65 26.40 26.80 9,766,481 259,704,936 26.591 18.91 18.87 18.91 18.73 19.02 13,764,442 18.868 1.72%
2019-11-21 0 26.20 26.20 26.25 25.90 26.35 10,225,795 267,701,162 26.179 18.59 18.59 18.63 18.38 18.70 14,411,779 18.575 -1.50%
2019-11-20 0 26.60 26.60 26.65 26.40 27.05 14,699,456 393,265,773 26.754 18.87 18.87 18.91 18.73 19.19 20,716,757 18.983 0.38%
2019-11-19 0 26.50 26.45 26.50 25.80 26.50 7,110,118 187,208,871 26.330 18.80 18.77 18.80 18.31 18.80 10,020,683 18.682 1.53%
2019-11-18 0 26.10 26.05 26.10 25.50 26.20 10,930,473 284,318,912 26.012 18.52 18.48 18.52 18.09 18.59 15,404,921 18.456 1.95%
2019-11-15 0 25.60 25.60 25.65 25.50 25.95 11,171,580 286,640,286 25.658 18.16 18.16 18.20 18.09 18.41 15,744,726 18.205 -0.39%
2019-11-14 0 25.70 25.65 25.70 25.50 26.05 6,886,830 177,320,807 25.748 18.24 18.20 18.24 18.09 18.48 9,705,991 18.269 -0.77%
2019-11-13 0 25.90 25.85 25.90 25.75 26.30 8,836,912 228,801,320 25.892 18.38 18.34 18.38 18.27 18.66 12,454,349 18.371 -2.26%
2019-11-12 0 26.50 26.45 26.50 26.20 26.60 4,759,612 125,870,491 26.446 18.80 18.77 18.80 18.59 18.87 6,707,985 18.764 0.76%
2019-11-11 0 26.30 26.30 26.35 26.15 27.10 12,245,129 323,649,132 26.431 18.66 18.66 18.70 18.55 19.23 17,257,738 18.754 -2.95%
2019-11-08 0 27.10 27.05 27.10 26.85 27.50 14,143,184 383,093,577 27.087 19.23 19.19 19.23 19.05 19.51 19,932,772 19.219 -1.28%
2019-11-07 0 27.45 27.40 27.45 26.95 27.55 14,316,443 389,731,603 27.223 19.48 19.44 19.48 19.12 19.55 20,176,956 19.316 0.18%
2019-11-06 0 27.40 27.35 27.40 27.05 27.50 20,058,167 547,722,479 27.307 19.44 19.41 19.44 19.19 19.51 28,269,085 19.375 1.11%
2019-11-05 0 27.10 27.00 27.10 26.00 27.10 24,951,188 668,818,829 26.805 19.23 19.16 19.23 18.45 19.23 35,165,091 19.019 4.03%
2019-11-04 0 26.05 26.00 26.05 25.50 26.15 17,143,396 444,526,819 25.930 18.48 18.45 18.48 18.09 18.55 24,161,137 18.398 2.96%
2019-11-01 0 25.30 25.30 25.35 24.50 25.45 13,702,092 344,552,874 25.146 17.95 17.95 17.99 17.38 18.06 19,311,117 17.842 2.02%
2019-10-31 0 24.80 24.70 24.80 24.60 24.90 18,095,791 447,597,479 24.735 17.60 17.53 17.60 17.45 17.67 25,503,400 17.551 -0.20%
2019-10-30 0 24.85 24.80 24.85 24.70 25.20 13,630,569 339,003,515 24.871 17.63 17.60 17.63 17.53 17.88 19,210,316 17.647 -1.78%
2019-10-29 0 25.30 25.25 25.30 25.15 25.60 10,456,329 264,690,603 25.314 17.95 17.92 17.95 17.85 18.16 14,736,683 17.961 0.00%
2019-10-28 0 25.30 25.30 25.35 25.10 25.55 9,932,995 251,770,030 25.347 17.95 17.95 17.99 17.81 18.13 13,999,120 17.985 0.40%
2019-10-25 0 25.20 25.15 25.20 25.00 25.40 12,125,954 305,620,144 25.204 17.88 17.85 17.88 17.74 18.02 17,089,778 17.883 0.20%
2019-10-24 0 25.15 25.15 25.20 25.15 25.80 31,690,208 803,253,494 25.347 17.85 17.85 17.88 17.85 18.31 44,662,765 17.985 -2.33%
2019-10-23 0 25.75 25.70 25.75 25.50 26.25 14,636,092 376,309,010 25.711 18.27 18.24 18.27 18.09 18.63 20,627,455 18.243 -2.09%
2019-10-22 0 26.30 26.25 26.30 25.80 26.80 31,294,021 818,091,826 26.142 18.66 18.63 18.66 18.31 19.02 44,104,397 18.549 -1.13%
2019-10-21 0 26.60 26.55 26.60 26.00 26.70 12,421,605 329,766,357 26.548 18.87 18.84 18.87 18.45 18.94 17,506,456 18.837 1.53%
2019-10-18 0 26.20 26.15 26.20 26.10 26.40 14,565,223 382,222,965 26.242 18.59 18.55 18.59 18.52 18.73 20,527,575 18.620 0.00%
2019-10-17 0 26.20 26.15 26.20 25.90 26.25 14,997,279 391,312,162 26.092 18.59 18.55 18.59 18.38 18.63 21,136,496 18.514 1.55%
2019-10-16 0 25.80 25.80 25.85 25.50 26.05 19,368,401 499,113,146 25.769 18.31 18.31 18.34 18.09 18.48 27,296,960 18.285 0.19%
2019-10-15 0 25.75 25.75 25.80 25.65 26.00 9,793,850 252,589,753 25.791 18.27 18.27 18.31 18.20 18.45 13,803,015 18.300 -0.96%
2019-10-14 0 26.00 25.95 26.00 25.80 26.25 17,427,009 453,492,774 26.022 18.45 18.41 18.45 18.31 18.63 24,560,849 18.464 0.39%
2019-10-11 0 25.90 25.85 25.90 25.45 26.00 18,348,660 473,486,395 25.805 18.38 18.34 18.38 18.06 18.45 25,859,783 18.310 2.57%
2019-10-10 0 25.25 25.20 25.25 25.10 25.45 10,366,744 261,797,717 25.254 17.92 17.88 17.92 17.81 18.06 14,610,426 17.919 0.40%
2019-10-09 0 25.15 25.15 25.20 24.95 25.70 12,889,387 326,287,500 25.314 17.85 17.85 17.88 17.70 18.24 18,165,727 17.962 -0.20%
2019-10-08 0 25.20 25.15 25.20 24.90 25.45 12,183,176 307,377,528 25.230 17.88 17.85 17.88 17.67 18.06 17,170,425 17.902 0.60%
2019-10-04 0 25.05 25.00 25.05 24.75 25.40 15,455,410 387,415,801 25.067 17.77 17.74 17.77 17.56 18.02 21,782,165 17.786 0.60%
2019-10-03 0 24.90 24.85 24.90 24.40 25.20 13,170,297 326,993,538 24.828 17.67 17.63 17.67 17.31 17.88 18,561,629 17.617 1.22%
2019-10-02 0 24.60 24.60 24.65 24.25 24.75 11,976,265 294,056,844 24.553 17.45 17.45 17.49 17.21 17.56 16,878,813 17.422 -0.20%
2019-09-30 0 24.65 24.60 24.65 24.20 24.80 9,713,239 239,193,847 24.626 17.49 17.45 17.49 17.17 17.60 13,689,406 17.473 0.41%
2019-09-27 0 24.55 24.50 24.55 24.30 24.75 6,915,346 169,428,027 24.500 17.42 17.38 17.42 17.24 17.56 9,746,180 17.384 -0.81%
2019-09-26 0 24.75 24.70 24.75 24.50 25.05 7,448,923 184,164,385 24.724 17.56 17.53 17.56 17.38 17.77 10,498,180 17.543 0.20%
2019-09-25 0 24.70 24.70 24.75 24.55 25.05 6,730,690 166,509,353 24.739 17.53 17.53 17.56 17.42 17.77 9,485,934 17.553 -0.80%
2019-09-24 0 24.90 24.90 24.95 24.65 25.20 8,655,718 216,083,962 24.964 17.67 17.67 17.70 17.49 17.88 12,198,983 17.713 0.00%
2019-09-23 0 24.90 24.85 24.90 24.80 25.20 7,931,082 197,640,820 24.920 17.67 17.63 17.67 17.60 17.88 11,177,713 17.682 -1.19%
2019-09-20 0 25.20 25.15 25.20 25.00 25.45 14,477,333 364,492,175 25.177 17.88 17.85 17.88 17.74 18.06 20,403,707 17.864 0.00%
2019-09-19 0 25.20 25.15 25.20 25.00 25.55 9,245,382 233,108,061 25.213 17.88 17.85 17.88 17.74 18.13 13,030,029 17.890 -1.37%
2019-09-18 0 25.55 25.45 25.55 25.40 25.75 10,596,619 270,790,101 25.554 18.13 18.06 18.13 18.02 18.27 14,934,402 18.132 0.59%
2019-09-17 0 25.40 25.30 25.40 25.10 25.75 11,711,893 296,497,316 25.316 18.02 17.95 18.02 17.81 18.27 16,506,219 17.963 -1.55%
2019-09-16 0 26.25 26.20 26.25 25.95 26.55 9,909,935 259,345,179 26.170 18.31 18.27 18.31 18.10 18.52 14,210,224 18.251 -0.76%
2019-09-13 0 26.45 26.40 26.45 25.85 26.55 9,637,126 253,623,049 26.317 18.45 18.41 18.45 18.03 18.52 13,819,033 18.353 2.52%
2019-09-12 0 25.80 25.80 25.85 25.65 26.30 8,672,679 224,406,699 25.875 17.99 17.99 18.03 17.89 18.34 12,436,077 18.045 -1.15%
2019-09-11 0 26.10 26.05 26.10 25.55 26.20 16,711,030 433,599,783 25.947 18.20 18.17 18.20 17.82 18.27 23,962,567 18.095 2.15%
2019-09-10 0 25.55 25.50 25.55 25.25 25.70 8,702,790 222,141,205 25.525 17.82 17.78 17.82 17.61 17.92 12,479,254 17.801 0.79%
2019-09-09 0 25.35 25.30 25.35 25.10 25.75 8,438,904 213,924,918 25.350 17.68 17.64 17.68 17.50 17.96 12,100,858 17.678 -1.36%
2019-09-06 0 25.70 25.65 25.70 25.45 26.25 8,077,942 207,683,765 25.710 17.92 17.89 17.92 17.75 18.31 11,583,261 17.930 0.39%
2019-09-05 0 25.60 25.55 25.60 25.15 26.05 12,597,714 322,612,590 25.609 17.85 17.82 17.85 17.54 18.17 18,064,330 17.859 -0.19%
2019-09-04 0 25.65 25.60 25.65 24.50 25.80 14,916,012 379,145,950 25.419 17.89 17.85 17.89 17.09 17.99 21,388,624 17.727 4.48%
2019-09-03 0 24.55 24.55 24.60 24.40 24.95 5,133,554 126,336,466 24.610 17.12 17.12 17.16 17.02 17.40 7,361,194 17.162 -1.01%
2019-09-02 0 24.80 24.80 24.85 24.55 24.95 7,342,306 182,109,944 24.803 17.30 17.30 17.33 17.12 17.40 10,528,405 17.297 0.00%
2019-08-30 0 24.80 24.75 24.80 24.55 25.35 14,593,011 364,430,775 24.973 17.30 17.26 17.30 17.12 17.68 20,925,461 17.416 -0.20%
2019-08-29 0 24.85 24.80 24.85 24.40 25.05 9,056,534 224,017,672 24.735 17.33 17.30 17.33 17.02 17.47 12,986,501 17.250 -0.20%
2019-08-28 0 24.90 24.90 24.95 24.70 25.15 9,989,179 249,114,984 24.938 17.36 17.36 17.40 17.23 17.54 14,323,855 17.392 1.22%
2019-08-27 0 24.60 24.60 24.65 24.55 25.25 20,018,587 495,601,085 24.757 17.16 17.16 17.19 17.12 17.61 28,705,396 17.265 0.61%
2019-08-26 0 24.45 24.45 24.55 24.00 24.55 23,851,846 578,669,466 24.261 17.05 17.05 17.12 16.74 17.12 34,202,048 16.919 -2.59%
2019-08-23 0 25.10 25.10 25.15 24.65 25.20 11,523,170 288,248,863 25.015 17.50 17.50 17.54 17.19 17.57 16,523,502 17.445 -0.99%
2019-08-22 0 25.35 25.35 25.40 25.25 26.15 13,247,914 337,894,035 25.505 17.68 17.68 17.71 17.61 18.24 18,996,676 17.787 -2.12%
2019-08-21 0 25.90 25.90 25.95 25.40 26.15 11,341,626 293,858,045 25.910 18.06 18.06 18.10 17.71 18.24 16,263,179 18.069 0.97%
2019-08-20 0 25.65 25.65 25.70 25.25 25.85 9,801,698 251,632,487 25.672 17.89 17.89 17.92 17.61 18.03 14,055,019 17.903 -0.19%
2019-08-19 0 25.70 25.70 25.75 24.90 25.85 18,801,853 478,770,373 25.464 17.92 17.92 17.96 17.36 18.03 26,960,676 17.758 3.63%
2019-08-16 0 24.80 24.80 24.85 24.30 25.10 11,457,572 284,078,079 24.794 17.30 17.30 17.33 16.95 17.50 16,429,438 17.291 0.40%
2019-08-15 0 24.70 24.65 24.70 23.75 24.75 15,829,228 388,107,015 24.518 17.23 17.19 17.23 16.56 17.26 22,698,118 17.099 1.65%
2019-08-14 0 24.30 24.30 24.35 24.15 25.15 13,848,724 337,933,854 24.402 16.95 16.95 16.98 16.84 17.54 19,858,200 17.017 -0.61%
2019-08-13 0 24.45 24.45 24.50 24.35 24.95 11,985,374 294,266,525 24.552 17.05 17.05 17.09 16.98 17.40 17,186,273 17.122 -2.59%
2019-08-12 0 25.10 25.10 25.15 25.10 25.55 5,305,522 134,089,058 25.273 17.50 17.50 17.54 17.50 17.82 7,607,785 17.625 -0.40%
2019-08-09 0 25.20 25.20 25.35 25.15 25.70 10,721,733 271,820,219 25.352 17.57 17.57 17.68 17.54 17.92 15,374,291 17.680 -0.79%
2019-08-08 0 25.40 25.35 25.40 25.05 25.60 7,722,803 195,993,866 25.379 17.71 17.68 17.71 17.47 17.85 11,074,014 17.699 0.99%
2019-08-07 0 25.15 25.10 25.15 24.90 25.30 22,673,290 569,026,581 25.097 17.54 17.50 17.54 17.36 17.64 32,512,073 17.502 1.62%
2019-08-06 0 24.75 24.70 24.75 23.70 24.95 22,531,583 549,162,516 24.373 17.26 17.23 17.26 16.53 17.40 32,308,874 16.997 -0.60%
2019-08-05 0 24.90 24.90 24.95 24.85 26.00 16,566,445 414,540,022 25.023 17.36 17.36 17.40 17.33 18.13 23,755,241 17.450 -3.86%
2019-08-02 0 25.90 25.85 25.90 25.60 26.20 18,017,733 465,302,011 25.825 18.06 18.03 18.06 17.85 18.27 25,836,297 18.010 -2.45%
2019-08-01 0 26.55 26.55 26.60 26.30 27.05 14,513,642 386,521,172 26.632 18.52 18.52 18.55 18.34 18.86 20,811,650 18.572 -1.30%
2019-07-31 0 26.90 26.90 26.95 26.80 27.45 12,734,641 343,288,813 26.957 18.76 18.76 18.79 18.69 19.14 18,260,675 18.799 -2.54%
2019-07-30 0 27.60 27.55 27.60 27.50 28.10 7,044,134 194,963,696 27.677 19.25 19.21 19.25 19.18 19.60 10,100,845 19.302 0.18%
2019-07-29 0 27.55 27.50 27.55 27.35 28.00 9,729,428 268,704,022 27.618 19.21 19.18 19.21 19.07 19.53 13,951,388 19.260 -1.43%
2019-07-26 0 27.95 27.90 27.95 27.75 28.20 8,784,065 245,709,609 27.972 19.49 19.46 19.49 19.35 19.67 12,595,797 19.507 -0.89%
2019-07-25 0 28.20 28.15 28.20 27.85 28.45 9,896,910 278,563,327 28.146 19.67 19.63 19.67 19.42 19.84 14,191,547 19.629 0.89%
2019-07-24 0 27.95 27.90 27.95 27.90 28.30 9,290,123 260,570,594 28.048 19.49 19.46 19.49 19.46 19.74 13,321,453 19.560 0.36%
2019-07-23 0 27.85 27.80 27.85 27.60 28.10 13,728,972 381,363,459 27.778 19.42 19.39 19.42 19.25 19.60 19,686,483 19.372 -0.18%
2019-07-22 0 27.90 27.90 27.95 27.80 28.50 16,603,164 464,607,749 27.983 19.46 19.46 19.49 19.39 19.88 23,807,894 19.515 -2.62%
2019-07-19 0 28.65 28.50 28.65 28.40 28.85 10,450,793 298,648,797 28.577 19.98 19.88 19.98 19.81 20.12 14,985,780 19.929 0.70%
2019-07-18 0 28.45 28.40 28.45 28.30 28.80 9,140,752 260,273,429 28.474 19.84 19.81 19.84 19.74 20.08 13,107,264 19.857 -0.18%
2019-07-17 0 28.50 28.50 28.55 28.20 28.55 7,236,566 205,719,627 28.428 19.88 19.88 19.91 19.67 19.91 10,376,781 19.825 -0.18%
2019-07-16 0 28.55 28.50 28.55 28.35 28.95 11,979,898 341,989,108 28.547 19.91 19.88 19.91 19.77 20.19 17,178,421 19.908 -1.21%
2019-07-15 0 28.90 28.85 28.90 28.20 29.25 8,126,241 234,168,922 28.816 20.15 20.12 20.15 19.67 20.40 11,652,519 20.096 0.70%
2019-07-12 0 28.70 28.70 28.75 28.65 29.05 6,652,828 191,577,079 28.796 20.01 20.01 20.05 19.98 20.26 9,539,737 20.082 0.00%
2019-07-11 0 28.70 28.65 28.70 28.50 29.00 8,163,535 234,507,225 28.726 20.01 19.98 20.01 19.88 20.22 11,705,996 20.033 1.06%
2019-07-10 0 28.40 28.35 28.40 28.30 28.85 6,883,834 195,828,217 28.448 19.81 19.77 19.81 19.74 20.12 9,870,985 19.839 -0.18%
2019-07-09 0 28.45 28.40 28.45 28.35 29.00 8,077,711 230,871,442 28.581 19.84 19.81 19.84 19.77 20.22 11,582,930 19.932 -1.04%
2019-07-08 0 28.75 28.70 28.75 28.35 29.70 13,322,912 382,272,808 28.693 20.05 20.01 20.05 19.77 20.71 19,104,219 20.010 -2.54%
2019-07-05 0 29.50 29.45 29.50 29.30 29.75 4,982,633 147,264,767 29.556 20.57 20.54 20.57 20.43 20.75 7,144,783 20.612 0.51%
2019-07-04 0 29.35 29.35 29.40 29.10 29.80 7,894,045 233,034,932 29.520 20.47 20.47 20.50 20.29 20.78 11,319,564 20.587 0.34%
2019-07-03 0 29.25 29.20 29.25 28.90 29.45 10,752,608 314,818,011 29.278 20.40 20.36 20.40 20.15 20.54 15,418,564 20.418 0.69%
2019-07-02 0 29.05 29.00 29.05 28.90 29.50 12,483,493 363,961,920 29.155 20.26 20.22 20.26 20.15 20.57 17,900,544 20.332 0.87%
2019-06-28 0 28.80 28.75 28.80 28.00 28.85 15,479,381 443,253,550 28.635 20.08 20.05 20.08 19.53 20.12 22,196,460 19.970 2.49%
2019-06-27 0 28.10 28.05 28.10 27.60 28.15 14,087,971 393,889,838 27.959 19.60 19.56 19.60 19.25 19.63 20,201,265 19.498 2.00%
2019-06-26 0 27.55 27.55 27.60 27.40 27.70 6,030,527 166,044,649 27.534 19.21 19.21 19.25 19.11 19.32 8,647,397 19.202 -0.18%
2019-06-25 0 27.60 27.55 27.60 27.40 27.95 7,771,005 214,800,865 27.641 19.25 19.21 19.25 19.11 19.49 11,143,133 19.277 -0.72%
2019-06-24 0 27.80 27.80 27.85 27.60 28.10 9,897,602 275,575,349 27.843 19.39 19.39 19.42 19.25 19.60 14,192,539 19.417 0.00%
2019-06-21 0 27.80 27.80 27.90 27.75 28.30 13,615,992 379,417,000 27.866 19.39 19.39 19.46 19.35 19.74 19,524,477 19.433 -1.07%
2019-06-20 0 28.10 28.10 28.15 27.50 28.15 14,206,152 397,195,804 27.959 19.60 19.60 19.63 19.18 19.63 20,370,729 19.498 1.63%
2019-06-19 0 27.65 27.65 27.70 27.45 28.05 12,914,517 357,271,446 27.664 19.28 19.28 19.32 19.14 19.56 18,518,606 19.293 1.28%
2019-06-18 0 27.30 27.25 27.30 26.75 27.55 12,076,608 328,425,986 27.195 19.04 19.00 19.04 18.65 19.21 17,317,097 18.965 0.37%
2019-06-17 0 27.70 27.70 27.75 27.55 27.95 8,251,991 228,990,441 27.750 18.97 18.97 19.00 18.87 19.14 12,050,352 19.003 -0.18%
2019-06-14 0 27.75 27.65 27.75 27.35 28.10 9,635,820 266,305,512 27.637 19.00 18.93 19.00 18.73 19.24 14,071,152 18.926 -0.89%
2019-06-13 0 28.00 27.90 28.00 26.90 28.10 11,948,881 330,780,284 27.683 19.17 19.11 19.17 18.42 19.24 17,448,907 18.957 2.00%
2019-06-12 0 27.45 27.40 27.45 27.35 28.00 8,300,898 228,666,135 27.547 18.80 18.76 18.80 18.73 19.17 12,121,771 18.864 -1.96%
2019-06-11 0 28.00 28.00 28.05 28.00 28.40 9,171,982 258,341,443 28.166 19.17 19.17 19.21 19.17 19.45 13,393,811 19.288 -1.06%
2019-06-10 0 28.30 28.25 28.30 27.50 28.35 12,228,175 343,540,462 28.094 19.38 19.35 19.38 18.83 19.41 17,856,759 19.239 2.91%
2019-06-06 0 27.50 27.45 27.50 27.05 27.70 11,374,603 312,287,405 27.455 18.83 18.80 18.83 18.52 18.97 16,610,291 18.801 1.48%
2019-06-05 0 27.10 27.10 27.15 26.95 27.45 10,916,563 296,458,083 27.157 18.56 18.56 18.59 18.46 18.80 15,941,416 18.597 0.74%
2019-06-04 0 26.90 26.85 26.90 26.70 27.85 11,922,772 322,376,615 27.039 18.42 18.39 18.42 18.28 19.07 17,410,780 18.516 -2.00%
2019-06-03 0 27.45 27.35 27.45 27.10 27.75 9,733,598 266,934,717 27.424 18.80 18.73 18.80 18.56 19.00 14,213,937 18.780 0.92%
2019-05-31 0 27.20 27.15 27.20 27.05 27.60 9,931,179 270,982,359 27.286 18.63 18.59 18.63 18.52 18.90 14,502,464 18.685 -0.18%
2019-05-30 0 27.25 27.20 27.25 26.90 27.55 16,691,392 453,573,613 27.174 18.66 18.63 18.66 18.42 18.87 24,374,378 18.609 -0.55%
2019-05-29 0 27.40 27.35 27.40 27.35 27.85 8,328,659 229,051,936 27.502 18.76 18.73 18.76 18.73 19.07 12,162,310 18.833 -0.36%
2019-05-28 0 27.50 27.50 27.60 27.25 27.75 16,198,501 445,970,917 27.532 18.83 18.83 18.90 18.66 19.00 23,654,611 18.853 1.29%
2019-05-27 0 27.15 27.15 27.20 26.90 27.35 9,124,565 247,567,055 27.132 18.59 18.59 18.63 18.42 18.73 13,324,568 18.580 -0.91%
2019-05-24 0 27.40 27.40 27.45 27.20 27.95 9,341,080 256,338,620 27.442 18.76 18.76 18.80 18.63 19.14 13,640,744 18.792 -0.54%
2019-05-23 0 27.55 27.50 27.55 27.20 28.05 11,808,715 324,673,830 27.494 18.87 18.83 18.87 18.63 19.21 17,244,223 18.828 -1.61%
2019-05-22 0 28.00 28.00 28.05 27.80 28.35 13,036,431 364,315,416 27.946 19.17 19.17 19.21 19.04 19.41 19,037,052 19.137 -0.53%
2019-05-21 0 28.15 28.10 28.15 28.05 28.55 13,123,451 370,746,035 28.251 19.28 19.24 19.28 19.21 19.55 19,164,127 19.346 -0.35%
2019-05-20 0 28.25 28.25 28.30 28.25 28.80 11,094,999 314,760,538 28.370 19.35 19.35 19.38 19.35 19.72 16,201,986 19.427 -0.88%
2019-05-17 0 28.50 28.50 28.55 28.50 29.10 13,901,900 398,314,966 28.652 19.52 19.52 19.55 19.52 19.93 20,300,893 19.621 -1.04%
2019-05-16 0 28.80 28.80 28.85 28.15 29.25 12,642,016 365,215,977 28.889 19.72 19.72 19.76 19.28 20.03 18,461,089 19.783 1.41%
2019-05-15 0 28.40 28.40 28.45 28.15 28.70 8,112,871 230,458,651 28.407 19.45 19.45 19.48 19.28 19.65 11,847,195 19.453 0.00%
2019-05-14 0 28.40 28.40 28.45 28.10 28.60 19,721,134 559,755,906 28.384 19.45 19.45 19.48 19.24 19.59 28,798,699 19.437 -1.73%
2019-05-10 0 28.90 28.90 28.95 28.50 29.35 14,857,698 430,095,014 28.948 19.79 19.79 19.82 19.52 20.10 21,696,641 19.823 2.48%
2019-05-09 0 28.20 28.15 28.20 28.00 29.05 22,010,835 624,360,569 28.366 19.31 19.28 19.31 19.17 19.89 32,142,341 19.425 -2.76%
2019-05-08 0 29.00 28.95 29.00 28.40 29.25 24,774,107 717,266,195 28.952 19.86 19.82 19.86 19.45 20.03 36,177,537 19.826 0.69%
2019-05-07 0 28.80 28.80 28.85 28.60 29.15 10,816,999 312,611,111 28.900 19.72 19.72 19.76 19.59 19.96 15,796,024 19.790 0.35%
2019-05-06 0 28.70 28.65 28.70 28.35 28.85 12,298,530 351,988,002 28.620 19.65 19.62 19.65 19.41 19.76 17,959,498 19.599 -2.05%
2019-05-03 0 29.30 29.30 29.35 28.80 29.40 5,530,434 160,883,779 29.091 20.06 20.06 20.10 19.72 20.13 8,076,072 19.921 -0.17%
2019-05-02 0 29.35 29.35 29.40 29.00 29.55 5,489,607 161,030,706 29.334 20.10 20.10 20.13 19.86 20.24 8,016,453 20.088 0.00%
2019-04-30 0 29.35 29.35 29.40 29.30 29.80 8,261,558 244,051,846 29.541 20.10 20.10 20.13 20.06 20.41 12,064,323 20.229 -0.84%
2019-04-29 0 29.60 29.60 29.65 29.15 29.85 13,730,510 406,021,156 29.571 20.27 20.27 20.30 19.96 20.44 20,050,613 20.250 1.37%
2019-04-26 0 29.20 29.20 29.25 28.90 29.45 16,770,866 488,663,949 29.138 20.00 20.00 20.03 19.79 20.17 24,490,433 19.953 1.74%
2019-04-25 0 28.70 28.70 28.75 28.55 29.35 13,787,526 398,976,482 28.937 19.65 19.65 19.69 19.55 20.10 20,133,873 19.816 -1.03%
2019-04-24 0 29.00 28.90 29.00 28.30 29.10 25,315,060 729,125,937 28.802 19.86 19.79 19.86 19.38 19.93 36,967,488 19.723 2.65%
2019-04-23 0 28.25 28.20 28.25 27.40 28.40 22,900,712 642,998,618 28.078 19.35 19.31 19.35 18.76 19.45 33,441,825 19.227 -1.74%
2019-04-18 0 28.75 28.75 28.80 28.60 29.30 20,325,854 586,272,176 28.844 19.69 19.69 19.72 19.59 20.06 29,681,769 19.752 -2.54%
2019-04-17 0 29.50 29.50 29.55 29.20 29.75 12,335,278 364,007,218 29.509 20.20 20.20 20.24 20.00 20.37 18,013,161 20.208 -0.84%
2019-04-16 0 29.75 29.70 29.75 29.40 30.00 15,495,755 459,348,714 29.644 20.37 20.34 20.37 20.13 20.54 22,628,394 20.300 -0.67%
2019-04-15 0 29.95 29.90 30.00 29.85 30.90 14,913,251 453,161,402 30.386 20.51 20.48 20.54 20.44 21.16 21,777,765 20.808 -0.17%
2019-04-12 0 30.00 30.00 30.05 29.60 30.05 10,442,291 311,472,369 29.828 20.54 20.54 20.58 20.27 20.58 15,248,839 20.426 0.84%
2019-04-11 0 29.75 29.75 29.80 29.55 30.75 14,905,118 445,653,576 29.899 20.37 20.37 20.41 20.24 21.06 21,765,889 20.475 -2.46%
2019-04-10 0 30.50 30.45 30.50 30.15 30.70 13,563,392 412,832,229 30.437 20.89 20.85 20.89 20.65 21.02 19,806,571 20.843 0.49%
2019-04-09 0 30.35 30.30 30.35 29.95 30.55 14,264,794 432,778,924 30.339 20.78 20.75 20.78 20.51 20.92 20,830,826 20.776 1.00%
2019-04-08 0 30.05 30.05 30.10 29.90 30.65 15,858,906 477,939,711 30.137 20.58 20.58 20.61 20.48 20.99 23,158,702 20.638 0.00%
2019-04-04 0 30.05 30.05 30.15 29.80 30.70 11,838,675 356,660,654 30.127 20.58 20.58 20.65 20.41 21.02 17,287,973 20.631 -1.15%
2019-04-03 0 30.40 30.30 30.40 30.10 31.20 17,152,303 523,348,483 30.512 20.82 20.75 20.82 20.61 21.37 25,047,444 20.894 -0.49%
2019-04-02 0 30.55 30.55 30.60 30.40 31.30 18,369,253 563,029,995 30.651 20.92 20.92 20.95 20.82 21.43 26,824,552 20.989 -1.29%
2019-04-01 0 30.95 30.90 30.95 30.05 31.00 28,070,281 860,395,084 30.651 21.19 21.16 21.19 20.58 21.23 40,990,927 20.990 3.86%
2019-03-29 0 29.80 29.75 29.80 28.65 29.85 22,071,120 651,647,534 29.525 20.41 20.37 20.41 19.62 20.44 32,230,375 20.218 3.65%
2019-03-28 0 28.75 28.65 28.75 28.30 28.80 13,562,014 388,055,303 28.613 19.69 19.62 19.69 19.38 19.72 19,804,559 19.594 0.17%
2019-03-27 0 28.70 28.70 28.75 28.40 29.00 13,509,715 388,091,497 28.727 19.65 19.65 19.69 19.45 19.86 19,728,187 19.672 1.41%
2019-03-26 0 28.30 28.25 28.30 27.90 28.75 10,206,018 288,777,412 28.295 19.38 19.35 19.38 19.11 19.69 14,903,810 19.376 0.00%
2019-03-25 0 28.30 28.30 28.35 28.00 28.50 14,013,251 395,902,476 28.252 19.38 19.38 19.41 19.17 19.52 20,463,498 19.347 -1.05%
2019-03-22 0 28.60 28.55 28.60 28.35 29.20 16,689,690 477,708,666 28.623 19.59 19.55 19.59 19.41 20.00 24,371,892 19.601 -1.38%
2019-03-21 0 29.00 29.00 29.05 28.90 29.90 19,810,232 580,425,709 29.299 19.86 19.86 19.89 19.79 20.48 28,928,808 20.064 -3.17%
2019-03-20 0 29.95 29.95 30.00 29.35 30.60 22,175,801 661,930,234 29.849 20.51 20.51 20.54 20.10 20.95 32,383,240 20.441 -1.96%
2019-03-19 0 30.55 30.50 30.55 29.65 30.80 19,956,736 606,717,626 30.402 20.92 20.89 20.92 20.30 21.09 29,142,748 20.819 0.33%
2019-03-18 0 30.45 30.40 30.45 28.35 30.50 27,287,402 813,590,658 29.816 20.85 20.82 20.85 19.41 20.89 39,847,692 20.418 7.03%
2019-03-15 0 28.45 28.45 28.55 28.05 28.75 13,877,336 395,531,300 28.502 19.48 19.48 19.55 19.21 19.69 20,265,022 19.518 0.89%
2019-03-14 0 28.20 28.15 28.20 27.90 28.75 10,063,142 284,426,694 28.264 19.31 19.28 19.31 19.11 19.69 14,695,169 19.355 -0.35%
2019-03-13 0 28.30 28.30 28.35 28.10 28.50 7,547,428 213,566,716 28.297 19.38 19.38 19.41 19.24 19.52 11,021,481 19.377 -0.35%
2019-03-12 0 28.40 28.40 28.45 27.90 28.55 14,458,073 408,305,306 28.241 19.45 19.45 19.48 19.11 19.55 21,113,070 19.339 1.79%
2019-03-11 0 27.90 27.90 27.95 27.30 28.10 12,695,094 352,527,137 27.769 19.11 19.11 19.14 18.69 19.24 18,538,599 19.016 0.36%
2019-03-08 0 27.80 27.75 27.80 27.70 28.45 11,234,807 314,724,370 28.013 19.04 19.00 19.04 18.97 19.48 16,406,147 19.183 -3.14%
2019-03-07 0 28.70 28.65 28.70 28.55 29.15 10,410,475 299,396,137 28.759 19.65 19.62 19.65 19.55 19.96 15,202,378 19.694 -1.20%
2019-03-06 0 29.05 29.00 29.05 28.85 29.45 12,853,188 373,733,358 29.077 19.89 19.86 19.89 19.76 20.17 18,769,463 19.912 -0.51%
2019-03-05 0 29.20 29.15 29.20 29.00 29.45 14,346,966 419,414,371 29.234 20.00 19.96 20.00 19.86 20.17 20,950,821 20.019 -1.35%
2019-03-04 0 29.60 29.55 29.60 28.80 29.80 23,368,195 687,954,290 29.440 20.27 20.24 20.27 19.72 20.41 34,124,489 20.160 0.85%
2019-03-01 0 29.35 29.30 29.35 28.65 29.45 18,751,003 546,960,724 29.170 20.10 20.06 20.10 19.62 20.17 27,382,020 19.975 1.56%
2019-02-28 0 28.90 28.90 28.95 28.40 29.05 14,080,434 406,300,280 28.856 19.79 19.79 19.82 19.45 19.89 20,561,606 19.760 1.05%
2019-02-27 0 28.60 28.55 28.60 28.45 29.00 7,195,529 206,407,100 28.685 19.59 19.55 19.59 19.48 19.86 10,507,604 19.644 -1.38%
2019-02-26 0 29.00 28.95 29.00 28.60 29.55 17,873,489 518,436,133 29.006 19.86 19.82 19.86 19.59 20.24 26,100,590 19.863 -0.17%
2019-02-25 0 29.05 29.00 29.05 28.95 29.70 18,935,872 555,146,611 29.317 19.89 19.86 19.89 19.82 20.34 27,651,984 20.076 -0.34%
2019-02-22 0 29.15 29.10 29.15 28.80 29.20 15,933,978 462,366,327 29.018 19.96 19.93 19.96 19.72 20.00 23,268,329 19.871 0.52%
2019-02-21 0 29.00 28.95 29.00 28.70 29.25 19,817,600 573,711,006 28.950 19.86 19.82 19.86 19.65 20.03 28,939,568 19.824 0.69%
2019-02-20 0 28.80 28.75 28.80 28.40 28.95 17,401,199 499,764,424 28.720 19.72 19.69 19.72 19.45 19.82 25,410,906 19.667 1.05%
2019-02-19 0 28.50 28.45 28.50 28.10 29.05 21,098,499 599,974,103 28.437 19.52 19.48 19.52 19.24 19.89 30,810,060 19.473 -1.38%
2019-02-18 0 28.90 28.85 28.90 28.75 29.50 17,712,441 514,347,043 29.039 19.79 19.76 19.79 19.69 20.20 25,865,412 19.886 -0.17%
2019-02-15 0 28.95 28.90 28.95 28.85 29.60 15,178,691 440,613,530 29.028 19.82 19.79 19.82 19.76 20.27 22,165,386 19.878 -2.03%
2019-02-14 0 29.55 29.50 29.55 28.70 29.70 18,361,344 538,163,307 29.310 20.24 20.20 20.24 19.65 20.34 26,813,003 20.071 2.25%
2019-02-13 0 28.90 28.85 28.90 28.50 29.05 9,187,143 264,664,575 28.808 19.79 19.76 19.79 19.52 19.89 13,415,951 19.728 0.87%
2019-02-12 0 28.65 28.60 28.65 28.45 29.00 14,003,860 401,551,130 28.674 19.62 19.59 19.62 19.48 19.86 20,449,785 19.636 -1.04%
2019-02-11 0 28.95 28.90 28.95 28.40 29.05 15,126,369 434,667,746 28.736 19.82 19.79 19.82 19.45 19.89 22,088,981 19.678 -0.52%
2019-02-08 0 29.10 29.10 29.15 28.40 29.20 13,487,345 390,588,931 28.960 19.93 19.93 19.96 19.45 20.00 19,695,520 19.831 -0.51%
2019-02-04 0 29.25 29.20 29.25 28.90 29.35 6,019,263 175,753,096 29.198 20.03 20.00 20.03 19.79 20.10 8,789,907 19.995 0.17%
2019-02-01 0 29.20 29.15 29.20 29.00 29.80 11,191,371 327,256,914 29.242 20.00 19.96 20.00 19.86 20.41 16,342,718 20.025 -1.02%
2019-01-31 0 29.50 29.45 29.50 29.05 29.50 20,738,369 609,496,059 29.390 20.20 20.17 20.20 19.89 20.20 30,284,163 20.126 1.90%
2019-01-30 0 28.95 28.95 29.00 28.25 29.50 26,691,687 769,922,522 28.845 19.82 19.82 19.86 19.35 20.20 38,977,772 19.753 2.66%
2019-01-29 0 28.20 28.10 28.20 27.65 28.25 17,429,505 487,743,851 27.984 19.31 19.24 19.31 18.93 19.35 25,452,242 19.163 -0.53%
2019-01-28 0 28.35 28.20 28.35 27.60 28.60 17,418,936 490,134,012 28.138 19.41 19.31 19.41 18.90 19.59 25,436,808 19.269 0.53%
2019-01-25 0 28.20 28.15 28.20 27.40 28.20 21,204,639 593,103,718 27.970 19.31 19.28 19.31 18.76 19.31 30,965,056 19.154 2.73%
2019-01-24 0 27.45 27.40 27.45 26.90 27.55 15,301,323 418,418,266 27.345 18.80 18.76 18.80 18.42 18.87 22,344,465 18.726 0.18%
2019-01-23 0 27.40 27.25 27.40 26.75 27.40 14,002,467 380,485,257 27.173 18.76 18.66 18.76 18.32 18.76 20,447,751 18.608 1.29%
2019-01-22 0 27.05 27.00 27.05 26.65 27.40 14,080,223 379,264,637 26.936 18.52 18.49 18.52 18.25 18.76 20,561,297 18.446 -1.10%
2019-01-21 0 27.35 27.30 27.35 27.20 28.00 17,462,417 480,791,180 27.533 18.73 18.69 18.73 18.63 19.17 25,500,303 18.854 -1.62%
2019-01-18 0 27.80 27.75 27.80 27.20 27.80 19,133,706 526,756,581 27.530 19.04 19.00 19.04 18.63 19.04 27,940,880 18.853 2.39%
2019-01-17 0 27.15 27.10 27.15 27.00 28.00 27,906,469 764,969,293 27.412 18.59 18.56 18.59 18.49 19.17 40,751,713 18.771 -3.21%
2019-01-16 0 28.05 28.00 28.05 27.60 28.30 17,384,179 486,703,792 27.997 19.21 19.17 19.21 18.90 19.38 25,386,052 19.172 0.36%
2019-01-15 0 27.95 27.90 27.95 27.45 28.00 17,630,281 488,685,796 27.719 19.14 19.11 19.14 18.80 19.17 25,745,434 18.981 1.64%
2019-01-14 0 27.50 27.45 27.50 27.20 27.65 15,222,761 417,187,852 27.406 18.83 18.80 18.83 18.63 18.93 22,229,741 18.767 0.18%
2019-01-11 0 27.45 27.40 27.45 26.85 27.50 13,045,174 354,989,469 27.212 18.80 18.76 18.80 18.39 18.83 19,049,819 18.635 3.00%
2019-01-10 0 26.65 26.60 26.65 26.50 26.95 18,297,749 488,257,146 26.684 18.25 18.22 18.25 18.15 18.46 26,720,135 18.273 -1.30%
2019-01-09 0 27.00 27.00 27.05 26.65 27.20 24,668,011 664,596,847 26.942 18.49 18.49 18.52 18.25 18.63 36,022,605 18.449 0.75%
2019-01-08 0 26.80 26.75 26.80 26.40 27.15 16,987,080 454,993,415 26.785 18.35 18.32 18.35 18.08 18.59 24,806,170 18.342 0.19%
2019-01-07 0 26.75 26.75 26.80 26.55 27.00 9,920,614 265,533,192 26.766 18.32 18.32 18.35 18.18 18.49 14,487,036 18.329 0.94%
2019-01-04 0 26.50 26.45 26.50 25.75 26.55 11,817,242 310,533,131 26.278 18.15 18.11 18.15 17.63 18.18 17,256,675 17.995 1.92%
2019-01-03 0 26.00 25.90 26.00 25.30 26.10 14,998,610 387,054,996 25.806 17.80 17.74 17.80 17.33 17.87 21,902,415 17.672 2.36%
2019-01-02 0 25.40 25.35 25.40 25.20 26.85 14,963,276 382,754,348 25.580 17.39 17.36 17.39 17.26 18.39 21,850,816 17.517 -5.58%
2018-12-31 0 26.90 26.90 26.95 26.35 26.90 4,817,708 128,838,101 26.743 18.42 18.42 18.46 18.04 18.42 7,035,281 18.313 2.48%
2018-12-28 0 26.25 26.25 26.30 25.85 26.60 5,269,208 138,199,475 26.228 17.98 17.98 18.01 17.70 18.22 7,694,605 17.961 1.55%
2018-12-27 0 25.85 25.80 25.85 25.80 26.45 6,318,872 164,787,577 26.079 17.70 17.67 17.70 17.67 18.11 9,227,425 17.858 -0.77%
2018-12-24 0 26.05 26.00 26.05 25.80 26.30 5,893,286 154,032,150 26.137 17.84 17.80 17.84 17.67 18.01 8,605,944 17.898 -1.88%
2018-12-21 0 26.55 26.50 26.55 26.00 26.60 15,202,647 401,035,161 26.379 18.18 18.15 18.18 17.80 18.22 22,200,369 18.064 -1.12%
2018-12-20 0 26.85 26.80 26.85 26.65 27.30 12,390,374 333,075,049 26.882 18.39 18.35 18.39 18.25 18.69 18,093,617 18.408 0.00%
2018-12-19 0 26.85 26.80 26.85 26.65 27.05 8,268,347 221,815,847 26.827 18.39 18.35 18.39 18.25 18.52 12,074,236 18.371 1.13%
2018-12-18 0 26.55 26.55 26.60 26.40 27.25 19,469,894 521,055,115 26.762 18.18 18.18 18.22 18.08 18.66 28,431,814 18.326 -2.57%
2018-12-17 0 27.25 27.25 27.30 27.00 27.65 8,943,202 243,316,366 27.207 18.66 18.66 18.69 18.49 18.93 13,059,725 18.631 0.18%
2018-12-14 0 27.20 27.15 27.20 27.00 27.40 15,521,837 421,776,567 27.173 18.63 18.59 18.63 18.49 18.76 22,666,481 18.608 -2.51%
2018-12-13 0 27.90 27.85 27.90 27.00 28.15 37,985,669 1,055,313,005 27.782 19.11 19.07 19.11 18.49 19.28 55,470,332 19.025 2.95%
2018-12-12 0 27.10 27.00 27.10 26.25 27.15 15,891,570 425,895,069 26.800 18.56 18.49 18.56 17.98 18.59 23,206,401 18.352 5.24%
2018-12-11 0 25.75 25.75 25.80 25.70 26.25 10,026,210 259,650,529 25.897 17.63 17.63 17.67 17.60 17.98 14,641,237 17.734 -0.96%
2018-12-10 0 26.00 25.95 26.00 25.80 26.35 6,181,772 160,577,177 25.976 17.80 17.77 17.80 17.67 18.04 9,027,219 17.788 -1.70%
2018-12-07 0 26.45 26.45 26.50 26.00 26.65 10,193,650 269,793,262 26.467 18.11 18.11 18.15 17.80 18.25 14,885,749 18.124 0.95%
2018-12-06 0 26.20 26.20 26.25 26.05 26.55 13,125,079 344,105,135 26.217 17.94 17.94 17.98 17.84 18.18 19,166,504 17.953 -2.60%
2018-12-05 0 26.90 26.80 26.90 26.75 27.10 15,306,978 411,426,754 26.878 18.42 18.35 18.42 18.32 18.56 22,352,723 18.406 -0.37%
2018-12-04 0 27.00 27.00 27.05 26.70 27.60 17,930,631 484,767,143 27.036 18.49 18.49 18.52 18.28 18.90 26,184,034 18.514 -1.82%
2018-12-03 0 27.50 27.45 27.50 27.25 27.90 23,340,619 643,485,145 27.569 18.83 18.80 18.83 18.66 19.11 34,084,219 18.879 0.73%
2018-11-30 0 27.30 27.20 27.30 26.65 27.30 31,136,149 844,833,471 27.134 18.69 18.63 18.69 18.25 18.69 45,468,003 18.581 2.63%
2018-11-29 0 26.60 26.55 26.60 26.40 27.00 14,089,491 375,122,833 26.624 18.22 18.18 18.22 18.08 18.49 20,574,831 18.232 -0.93%
2018-11-28 0 26.85 26.80 26.85 25.90 26.85 15,028,944 397,331,923 26.438 18.39 18.35 18.39 17.74 18.39 21,946,711 18.104 3.27%
2018-11-27 0 26.00 26.00 26.05 25.80 26.55 14,159,479 369,325,416 26.083 17.80 17.80 17.84 17.67 18.18 20,677,035 17.862 -1.70%
2018-11-26 0 26.45 26.40 26.45 25.85 26.45 12,547,715 329,876,097 26.290 18.11 18.08 18.11 17.70 18.11 18,323,382 18.003 2.12%
2018-11-23 0 25.90 25.85 25.90 25.65 26.45 11,076,153 286,663,671 25.881 17.74 17.70 17.74 17.56 18.11 16,174,465 17.723 -1.52%
2018-11-22 0 26.30 26.30 26.35 25.90 26.70 8,723,317 228,902,890 26.240 18.01 18.01 18.04 17.74 18.28 12,738,627 17.969 -1.31%
2018-11-21 0 26.65 26.60 26.65 26.00 26.75 21,136,279 558,710,472 26.434 18.25 18.22 18.25 17.80 18.32 30,865,230 18.102 0.76%
2018-11-20 0 26.45 26.45 26.50 26.45 27.30 20,668,377 551,588,506 26.688 18.11 18.11 18.15 18.11 18.69 30,181,954 18.275 -3.82%
2018-11-19 0 27.50 27.40 27.50 26.40 27.50 23,130,078 624,936,171 27.018 18.83 18.76 18.83 18.08 18.83 33,776,767 18.502 3.97%
2018-11-16 0 26.45 26.35 26.45 25.85 26.45 19,128,083 500,986,323 26.191 18.11 18.04 18.11 17.70 18.11 27,932,669 17.935 1.54%
2018-11-15 0 26.05 26.00 26.05 25.25 26.10 11,262,485 290,210,372 25.768 17.84 17.80 17.84 17.29 17.87 16,446,565 17.646 2.96%
2018-11-14 0 25.30 25.25 25.30 25.00 25.45 9,641,324 243,428,636 25.248 17.33 17.29 17.33 17.12 17.43 14,079,190 17.290 1.00%
2018-11-13 0 25.05 25.00 25.05 24.55 25.10 13,504,203 336,447,429 24.914 17.15 17.12 17.15 16.81 17.19 19,720,138 17.061 0.20%
2018-11-12 0 25.00 25.00 25.05 24.70 25.35 10,740,868 268,739,947 25.020 17.12 17.12 17.15 16.91 17.36 15,684,850 17.134 -0.79%
2018-11-09 0 25.20 25.20 25.25 24.95 26.00 15,298,017 387,237,643 25.313 17.26 17.26 17.29 17.09 17.80 22,339,637 17.334 -2.51%
2018-11-08 0 25.85 25.85 25.90 25.80 26.25 13,840,093 359,036,048 25.942 17.70 17.70 17.74 17.67 17.98 20,210,636 17.765 0.78%
2018-11-07 0 25.65 25.65 25.70 25.55 26.25 17,168,765 442,440,273 25.770 17.56 17.56 17.60 17.50 17.98 25,071,484 17.647 -0.19%
2018-11-06 0 25.70 25.65 25.70 25.50 26.00 16,066,621 412,689,442 25.686 17.60 17.56 17.60 17.46 17.80 23,462,027 17.590 0.00%
2018-11-05 0 25.70 25.65 25.70 25.45 26.30 15,832,304 407,899,064 25.764 17.60 17.56 17.60 17.43 18.01 23,119,855 17.643 -3.20%
2018-11-02 0 26.55 26.50 26.55 25.75 26.55 26,037,348 682,802,692 26.224 18.18 18.15 18.18 17.63 18.18 38,022,243 17.958 3.31%
2018-11-01 0 25.70 25.55 25.70 24.70 25.90 33,246,253 847,947,704 25.505 17.60 17.50 17.60 16.91 17.74 48,549,380 17.466 4.68%
2018-10-31 0 24.55 24.45 24.55 24.05 24.55 15,415,735 375,547,679 24.361 16.81 16.74 16.81 16.47 16.81 22,511,541 16.682 1.66%
2018-10-30 0 24.15 24.10 24.15 23.70 24.80 18,365,194 441,933,568 24.064 16.54 16.50 16.54 16.23 16.98 26,818,625 16.479 -1.23%
2018-10-29 0 24.45 24.30 24.45 23.90 24.85 24,257,618 594,276,025 24.499 16.74 16.64 16.74 16.37 17.02 35,423,310 16.776 1.88%
2018-10-26 0 24.00 23.95 24.00 23.75 25.00 35,438,203 857,022,147 24.184 16.44 16.40 16.44 16.26 17.12 51,750,276 16.561 0.63%
2018-10-25 0 23.85 23.80 23.85 23.10 23.95 13,469,927 318,834,046 23.670 16.33 16.30 16.33 15.82 16.40 19,670,084 16.209 0.85%
2018-10-24 0 23.65 23.60 23.65 23.30 24.25 11,597,020 276,718,258 23.861 16.20 16.16 16.20 15.96 16.61 16,935,085 16.340 0.21%
2018-10-23 0 23.60 23.60 23.65 23.50 24.20 11,868,058 282,005,781 23.762 16.16 16.16 16.20 16.09 16.57 17,330,881 16.272 -2.88%
2018-10-22 0 24.30 24.25 24.30 23.75 24.45 22,601,948 547,419,680 24.220 16.64 16.61 16.64 16.26 16.74 33,005,541 16.586 3.62%
2018-10-19 0 23.45 23.40 23.45 22.45 23.70 14,879,274 346,935,247 23.317 16.06 16.02 16.06 15.37 16.23 21,728,149 15.967 2.18%
2018-10-18 0 22.95 22.85 22.95 22.55 22.95 14,337,560 327,030,265 22.809 15.72 15.65 15.72 15.44 15.72 20,937,086 15.620 1.77%
2018-10-16 0 22.55 22.50 22.55 22.35 23.10 17,267,696 389,670,419 22.566 15.44 15.41 15.44 15.31 15.82 25,215,952 15.453 -0.66%
2018-10-15 0 22.70 22.65 22.70 22.50 23.15 13,081,663 297,625,458 22.751 15.54 15.51 15.54 15.41 15.85 19,103,104 15.580 -2.16%
2018-10-12 0 23.20 23.15 23.20 22.40 23.25 19,826,182 453,374,416 22.867 15.89 15.85 15.89 15.34 15.92 28,952,100 15.659 2.65%
2018-10-11 0 22.60 22.60 22.65 22.40 23.10 25,835,797 587,090,206 22.724 15.48 15.48 15.51 15.34 15.82 37,727,919 15.561 -4.64%
2018-10-10 0 23.70 23.65 23.70 23.10 23.85 18,882,576 446,099,628 23.625 16.23 16.20 16.23 15.82 16.33 27,574,156 16.178 3.04%
2018-10-09 0 23.00 23.00 23.05 22.55 23.65 19,883,083 458,519,905 23.061 15.75 15.75 15.78 15.44 16.20 29,035,192 15.792 -0.22%
2018-10-08 0 23.05 23.00 23.05 23.00 23.95 12,821,853 298,438,184 23.276 15.78 15.75 15.78 15.75 16.40 18,723,704 15.939 -1.91%
2018-10-05 0 23.50 23.45 23.50 23.15 23.65 12,242,749 286,412,339 23.394 16.09 16.06 16.09 15.85 16.20 17,878,041 16.020 1.08%
2018-10-04 0 23.25 23.25 23.30 23.10 24.10 15,652,924 365,936,303 23.378 15.92 15.92 15.96 15.82 16.50 22,857,907 16.009 -2.72%
2018-10-03 0 23.90 23.85 23.90 23.20 24.20 12,610,068 300,120,887 23.800 16.37 16.33 16.37 15.89 16.57 18,414,436 16.298 0.42%
2018-10-02 0 23.80 23.80 23.85 23.70 24.70 18,632,862 444,796,681 23.872 16.30 16.30 16.33 16.23 16.91 27,209,499 16.347 -2.86%
2018-09-28 0 24.50 24.50 24.55 24.30 25.30 19,441,957 479,235,706 24.650 16.78 16.78 16.81 16.64 17.33 28,391,018 16.880 -1.41%
2018-09-27 0 24.85 24.80 24.85 24.75 25.35 14,728,289 366,925,184 24.913 17.02 16.98 17.02 16.95 17.36 21,507,666 17.060 -1.19%
2018-09-26 0 25.15 25.05 25.15 24.70 25.45 25,293,425 633,810,847 25.058 17.22 17.15 17.22 16.91 17.43 36,935,895 17.160 -0.59%
2018-09-24 0 25.30 25.30 25.35 25.05 25.85 18,639,223 471,425,220 25.292 17.33 17.33 17.36 17.15 17.70 27,218,788 17.320 -3.25%
2018-09-21 0 26.15 26.15 26.20 25.40 26.30 33,684,452 874,625,853 25.965 17.91 17.91 17.94 17.39 18.01 49,189,280 17.781 2.95%
2018-09-20 0 25.40 25.35 25.40 24.85 25.45 26,109,818 656,689,143 25.151 17.39 17.36 17.39 17.02 17.43 38,128,070 17.223 1.40%
2018-09-19 0 25.05 25.00 25.05 23.55 25.05 30,313,415 747,255,329 24.651 17.15 17.12 17.15 16.13 17.15 44,266,568 16.881 5.47%
2018-09-18 0 23.75 23.70 23.75 23.00 23.80 10,918,399 256,386,030 23.482 16.26 16.23 16.26 15.75 16.30 15,944,098 16.080 1.71%
2018-09-17 0 23.75 23.70 23.75 23.45 24.00 5,379,402 127,595,892 23.719 15.99 15.96 15.99 15.79 16.16 7,990,091 15.969 -1.66%
2018-09-14 0 24.15 24.10 24.15 23.60 24.35 11,280,344 271,754,081 24.091 16.26 16.23 16.26 15.89 16.39 16,754,831 16.219 1.47%
2018-09-13 0 23.80 23.80 23.85 23.15 23.85 18,010,602 422,733,740 23.471 16.02 16.02 16.06 15.59 16.06 26,751,365 15.802 3.70%
2018-09-12 0 22.95 22.95 23.00 22.75 23.20 8,291,639 190,388,223 22.961 15.45 15.45 15.48 15.32 15.62 12,315,672 15.459 -0.65%
2018-09-11 0 23.10 23.05 23.10 22.95 23.55 10,210,955 236,486,719 23.160 15.55 15.52 15.55 15.45 15.86 15,166,455 15.593 -2.12%
2018-09-10 0 23.60 23.55 23.60 23.20 24.10 14,905,351 351,790,229 23.602 15.89 15.86 15.89 15.62 16.23 22,139,098 15.890 -1.26%
2018-09-07 0 23.90 23.85 23.90 23.60 24.30 17,961,404 429,161,666 23.894 16.09 16.06 16.09 15.89 16.36 26,678,290 16.087 -0.42%
2018-09-06 0 24.00 23.95 24.00 23.80 24.40 10,191,135 244,690,624 24.010 16.16 16.12 16.16 16.02 16.43 15,137,016 16.165 -0.62%
2018-09-05 0 24.15 24.10 24.15 23.80 24.75 20,828,325 503,063,755 24.153 16.26 16.23 16.26 16.02 16.66 30,936,563 16.261 -2.03%
2018-09-04 0 24.65 24.65 24.70 24.30 24.80 8,814,808 216,628,145 24.575 16.60 16.60 16.63 16.36 16.70 13,092,741 16.546 0.00%
2018-09-03 0 24.65 24.65 24.70 24.55 25.00 8,230,541 202,945,368 24.658 16.60 16.60 16.63 16.53 16.83 12,224,922 16.601 -0.80%
2018-08-31 0 24.85 24.80 24.85 24.60 25.10 14,593,661 362,761,952 24.858 16.73 16.70 16.73 16.56 16.90 21,676,141 16.736 -1.00%
2018-08-30 0 25.10 25.05 25.10 24.85 25.35 12,275,993 307,573,464 25.055 16.90 16.87 16.90 16.73 17.07 18,233,681 16.868 0.00%
2018-08-29 0 25.10 25.05 25.10 24.90 25.45 8,982,825 225,586,582 25.113 16.90 16.87 16.90 16.76 17.13 13,342,298 16.908 -0.40%
2018-08-28 0 25.20 25.15 25.20 25.00 25.75 14,471,342 365,789,160 25.277 16.97 16.93 16.97 16.83 17.34 21,494,459 17.018 -0.59%
2018-08-27 0 25.35 25.30 25.35 24.75 25.50 24,621,247 623,239,784 25.313 17.07 17.03 17.07 16.66 17.17 36,570,235 17.042 3.68%
2018-08-24 0 24.45 24.40 24.45 24.10 24.60 14,377,667 351,010,425 24.414 16.46 16.43 16.46 16.23 16.56 21,355,322 16.437 0.00%
2018-08-23 0 24.45 24.45 24.50 23.45 24.85 32,626,762 790,091,059 24.216 16.46 16.46 16.49 15.79 16.73 48,460,924 16.304 1.24%
2018-08-22 0 24.15 24.10 24.15 23.65 24.40 11,953,409 287,727,656 24.071 16.26 16.23 16.26 15.92 16.43 17,754,543 16.206 0.21%
2018-08-21 0 24.10 24.05 24.10 23.20 24.20 22,940,322 549,499,185 23.953 16.23 16.19 16.23 15.62 16.29 34,073,537 16.127 1.69%
2018-08-20 0 23.70 23.65 23.70 23.20 23.75 13,381,453 315,351,344 23.566 15.96 15.92 15.96 15.62 15.99 19,875,634 15.866 2.16%
2018-08-17 0 23.20 23.10 23.20 22.95 23.35 20,846,605 481,898,889 23.116 15.62 15.55 15.62 15.45 15.72 30,963,714 15.563 1.75%
2018-08-16 0 22.80 22.75 22.80 22.50 23.10 11,807,903 269,008,767 22.782 15.35 15.32 15.35 15.15 15.55 17,538,421 15.338 0.22%
2018-08-15 0 22.75 22.70 22.75 22.65 23.25 17,441,644 398,724,529 22.860 15.32 15.28 15.32 15.25 15.65 25,906,284 15.391 -2.57%
2018-08-14 0 23.35 23.30 23.35 22.80 23.50 18,645,718 431,749,372 23.155 15.72 15.69 15.72 15.35 15.82 27,694,710 15.590 0.00%
2018-08-13 0 23.35 23.35 23.40 23.10 23.55 14,579,334 339,966,501 23.318 15.72 15.72 15.75 15.55 15.86 21,654,861 15.699 -1.89%
2018-08-10 0 23.80 23.75 23.80 23.25 24.40 32,219,627 773,157,739 23.996 16.02 15.99 16.02 15.65 16.43 47,856,201 16.156 2.59%
2018-08-09 0 23.20 23.15 23.20 22.90 23.55 23,153,403 538,350,271 23.251 15.62 15.59 15.62 15.42 15.86 34,390,029 15.654 0.22%
2018-08-08 0 23.15 23.15 23.20 22.90 24.30 31,971,402 745,238,594 23.310 15.59 15.59 15.62 15.42 16.36 47,487,509 15.693 -2.73%
2018-08-07 0 23.80 23.80 23.85 23.30 23.95 22,834,860 541,181,056 23.700 16.02 16.02 16.06 15.69 16.12 33,916,893 15.956 2.81%
2018-08-06 0 23.15 23.10 23.15 23.00 23.80 15,935,191 369,741,306 23.203 15.59 15.55 15.59 15.48 16.02 23,668,732 15.622 -1.70%
2018-08-03 0 23.55 23.55 23.60 23.40 23.80 15,899,730 375,390,253 23.610 15.86 15.86 15.89 15.75 16.02 23,616,061 15.896 0.00%
2018-08-02 0 23.55 23.50 23.55 23.40 24.00 15,099,371 355,763,183 23.561 15.86 15.82 15.86 15.75 16.16 22,427,278 15.863 -1.88%
2018-08-01 0 24.00 23.95 24.00 23.75 24.95 20,906,775 502,711,672 24.045 16.16 16.12 16.16 15.99 16.80 31,053,085 16.189 -2.64%
2018-07-31 0 24.65 24.60 24.65 24.30 24.80 9,709,387 238,574,945 24.572 16.60 16.56 16.60 16.36 16.70 14,421,470 16.543 -0.80%
2018-07-30 0 24.85 24.80 24.85 24.35 25.00 12,717,085 314,317,393 24.716 16.73 16.70 16.73 16.39 16.83 18,888,840 16.640 -1.00%
2018-07-27 0 25.10 25.05 25.10 24.55 25.20 10,852,995 271,325,731 25.000 16.90 16.87 16.90 16.53 16.97 16,120,085 16.832 0.60%
2018-07-26 0 24.95 24.95 25.00 24.75 25.35 15,947,936 397,713,694 24.938 16.80 16.80 16.83 16.66 17.07 23,687,662 16.790 -0.20%
2018-07-25 0 25.00 25.00 25.05 24.40 25.20 25,551,678 636,627,116 24.915 16.83 16.83 16.87 16.43 16.97 37,952,216 16.774 1.63%
2018-07-24 0 24.60 24.60 24.65 23.80 24.85 27,401,149 670,561,895 24.472 16.56 16.56 16.60 16.02 16.73 40,699,257 16.476 3.36%
2018-07-23 0 23.80 23.75 23.80 23.20 23.90 17,631,923 416,570,499 23.626 16.02 15.99 16.02 15.62 16.09 26,188,908 15.906 1.71%
2018-07-20 0 23.40 23.40 23.45 22.80 23.70 28,198,664 655,288,299 23.238 15.75 15.75 15.79 15.35 15.96 41,883,816 15.645 -1.06%
2018-07-19 0 23.65 23.65 23.70 23.55 24.35 23,092,339 549,410,103 23.792 15.92 15.92 15.96 15.86 16.39 34,299,330 16.018 -2.47%
2018-07-18 0 24.25 24.20 24.25 24.00 24.50 18,260,475 441,733,631 24.191 16.33 16.29 16.33 16.16 16.49 27,122,504 16.287 -0.61%
2018-07-17 0 24.40 24.35 24.40 24.20 25.20 24,245,823 591,683,459 24.404 16.43 16.39 16.43 16.29 16.97 36,012,614 16.430 -3.17%
2018-07-16 0 25.20 25.20 25.25 25.10 25.65 7,342,897 185,737,173 25.295 16.97 16.97 17.00 16.90 17.27 10,906,494 17.030 -0.79%
2018-07-13 0 25.40 25.40 25.45 25.20 25.70 14,889,963 379,756,512 25.504 17.10 17.10 17.13 16.97 17.30 22,116,242 17.171 1.80%
2018-07-12 0 24.95 24.95 25.00 24.60 25.35 11,108,316 277,826,594 25.011 16.80 16.80 16.83 16.56 17.07 16,499,316 16.839 0.40%
2018-07-11 0 24.85 24.85 24.90 24.55 25.00 14,371,442 355,955,890 24.768 16.73 16.73 16.76 16.53 16.83 21,346,076 16.675 -2.74%
2018-07-10 0 25.55 25.55 25.60 25.30 25.95 11,351,209 290,637,897 25.604 17.20 17.20 17.24 17.03 17.47 16,860,088 17.238 0.79%
2018-07-09 0 25.35 25.30 25.35 24.95 25.65 16,581,960 420,436,086 25.355 17.07 17.03 17.07 16.80 17.27 24,629,385 17.071 2.63%
2018-07-06 0 24.70 24.65 24.70 24.15 25.20 14,344,928 354,084,327 24.684 16.63 16.60 16.63 16.26 16.97 21,306,695 16.618 0.00%
2018-07-05 0 24.70 24.70 24.75 24.45 25.10 14,265,159 352,733,593 24.727 16.63 16.63 16.66 16.46 16.90 21,188,213 16.648 -1.00%
2018-07-04 0 24.95 24.85 24.95 24.50 25.45 14,668,331 363,516,499 24.782 16.80 16.73 16.80 16.49 17.13 21,787,049 16.685 -1.96%
2018-07-03 0 25.45 25.40 25.45 24.55 26.10 22,870,698 574,284,515 25.110 17.13 17.10 17.13 16.53 17.57 33,970,124 16.906 -1.55%
2018-06-29 0 25.85 25.80 25.85 24.60 25.90 29,887,339 761,477,635 25.478 17.40 17.37 17.40 16.56 17.44 44,392,025 17.153 4.87%
2018-06-28 0 24.65 24.60 24.65 24.30 24.95 23,017,529 566,336,541 24.605 16.60 16.56 16.60 16.36 16.80 34,188,214 16.565 -0.60%
2018-06-27 0 24.80 24.80 24.85 24.65 25.95 28,258,305 707,392,767 25.033 16.70 16.70 16.73 16.60 17.47 41,972,402 16.854 -3.69%
2018-06-26 0 25.75 25.70 25.75 25.15 26.20 23,749,585 608,287,112 25.613 17.34 17.30 17.34 16.93 17.64 35,275,545 17.244 -0.77%
2018-06-25 0 25.95 25.95 26.00 25.90 27.15 21,769,288 570,813,235 26.221 17.47 17.47 17.50 17.44 18.28 32,334,186 17.654 -3.35%
2018-06-22 0 26.85 26.85 26.90 26.30 27.35 16,906,930 451,847,202 26.726 18.08 18.08 18.11 17.71 18.41 25,112,067 17.993 -0.19%
2018-06-21 0 26.90 26.90 26.95 26.85 27.90 17,981,134 491,113,582 27.313 18.11 18.11 18.14 18.08 18.78 26,707,595 18.389 -1.65%
2018-06-20 0 27.35 27.35 27.40 27.05 28.30 14,900,545 409,431,317 27.478 18.41 18.41 18.45 18.21 19.05 22,131,959 18.500 -0.18%
2018-06-19 0 27.40 27.40 27.45 27.25 28.30 28,521,251 786,451,655 27.574 18.45 18.45 18.48 18.35 19.05 42,362,958 18.565 -4.36%
2018-06-15 0 28.65 28.65 28.70 28.20 28.95 19,611,237 562,486,483 28.682 19.29 19.29 19.32 18.99 19.49 29,128,807 19.310 0.53%
2018-06-14 0 28.50 28.50 28.55 28.35 29.20 20,399,479 584,955,638 28.675 19.19 19.19 19.22 19.09 19.66 30,299,592 19.306 -1.21%
2018-06-13 0 28.85 28.80 28.85 28.60 29.15 16,038,772 463,683,134 28.910 19.42 19.39 19.42 19.26 19.63 23,822,582 19.464 0.52%
2018-06-12 0 29.15 29.15 29.20 28.50 29.40 16,111,570 467,972,630 29.046 19.32 19.32 19.36 18.89 19.49 24,305,930 19.253 1.57%
2018-06-11 0 28.70 28.70 28.75 28.30 28.90 12,404,628 355,250,766 28.639 19.02 19.02 19.06 18.76 19.16 18,713,633 18.984 -0.35%
2018-06-08 0 28.80 28.75 28.80 28.50 29.20 20,694,360 596,216,466 28.811 19.09 19.06 19.09 18.89 19.36 31,219,531 19.098 -0.69%
2018-06-07 0 29.00 28.95 29.00 28.30 29.00 27,122,429 779,116,118 28.726 19.22 19.19 19.22 18.76 19.22 40,916,922 19.041 1.93%
2018-06-06 0 28.45 28.40 28.45 28.25 28.80 18,310,821 520,959,355 28.451 18.86 18.83 18.86 18.73 19.09 27,623,722 18.859 0.89%
2018-06-05 0 28.20 28.20 28.25 26.95 28.55 33,338,731 935,890,320 28.072 18.69 18.69 18.73 17.86 18.92 50,294,841 18.608 4.06%
2018-06-04 0 27.10 27.10 27.15 26.50 27.30 19,395,339 525,029,443 27.070 17.96 17.96 18.00 17.57 18.10 29,259,827 17.944 3.24%
2018-06-01 0 26.25 26.25 26.30 26.10 26.60 11,013,391 290,174,115 26.347 17.40 17.40 17.43 17.30 17.63 16,614,812 17.465 0.00%
2018-05-31 0 26.25 26.20 26.25 25.65 26.25 22,209,954 579,861,344 26.108 17.40 17.37 17.40 17.00 17.40 33,505,957 17.306 1.94%
2018-05-30 0 25.75 25.75 25.80 25.30 25.85 15,305,845 391,963,424 25.609 17.07 17.07 17.10 16.77 17.14 23,090,412 16.975 -1.72%
2018-05-29 0 26.20 26.20 26.25 26.05 26.55 9,618,008 252,027,350 26.204 17.37 17.37 17.40 17.27 17.60 14,509,736 17.370 -1.50%
2018-05-28 0 26.60 26.60 26.65 26.20 26.90 6,696,431 178,461,581 26.650 17.63 17.63 17.67 17.37 17.83 10,102,242 17.666 0.57%
2018-05-25 0 26.45 26.40 26.45 26.35 26.75 6,989,460 185,259,477 26.506 17.53 17.50 17.53 17.47 17.73 10,544,306 17.570 -0.56%
2018-05-24 0 26.60 26.55 26.60 26.30 26.80 9,353,076 248,010,987 26.517 17.63 17.60 17.63 17.43 17.76 14,110,059 17.577 -0.19%
2018-05-23 0 26.65 26.65 26.70 26.60 27.05 13,114,061 350,788,413 26.749 17.67 17.67 17.70 17.63 17.93 19,783,885 17.731 -2.56%
2018-05-21 0 27.35 27.35 27.40 26.90 27.55 9,848,788 268,705,064 27.283 18.13 18.13 18.16 17.83 18.26 14,857,891 18.085 0.00%
2018-05-18 0 27.35 27.35 27.40 27.00 27.60 7,436,485 203,861,838 27.414 18.13 18.13 18.16 17.90 18.30 11,218,688 18.172 1.30%
2018-05-17 0 27.00 27.00 27.10 26.90 27.80 8,067,539 218,682,455 27.106 17.90 17.90 17.96 17.83 18.43 12,170,697 17.968 -1.82%
2018-05-16 0 27.50 27.40 27.50 26.95 27.60 6,461,415 176,826,757 27.367 18.23 18.16 18.23 17.86 18.30 9,747,697 18.140 0.18%
2018-05-15 0 27.45 27.45 27.50 27.20 27.75 8,227,279 226,005,330 27.470 18.20 18.20 18.23 18.03 18.39 12,411,681 18.209 -0.54%
2018-05-14 0 27.60 27.60 27.65 27.15 27.75 13,665,827 376,472,669 27.548 18.30 18.30 18.33 18.00 18.39 20,616,279 18.261 2.03%
2018-05-11 0 27.05 27.00 27.05 26.90 27.30 13,276,592 359,667,079 27.090 17.93 17.90 17.93 17.83 18.10 20,029,079 17.957 0.56%
2018-05-10 0 26.90 26.90 27.00 26.45 27.00 12,370,747 331,313,070 26.782 17.83 17.83 17.90 17.53 17.90 18,662,521 17.753 0.37%
2018-05-09 0 26.80 26.80 26.85 26.40 26.90 11,371,156 304,439,164 26.773 17.76 17.76 17.80 17.50 17.83 17,154,537 17.747 1.32%
2018-05-08 0 26.45 26.45 26.55 26.30 26.70 8,273,725 219,280,699 26.503 17.53 17.53 17.60 17.43 17.70 12,481,749 17.568 0.95%
2018-05-07 0 26.20 26.15 26.20 25.65 26.35 8,065,043 209,783,912 26.012 17.37 17.33 17.37 17.00 17.47 12,166,931 17.242 0.19%
2018-05-04 0 26.15 26.15 26.20 26.00 26.65 10,712,788 280,770,313 26.209 17.33 17.33 17.37 17.23 17.67 16,161,322 17.373 -1.32%
2018-05-03 0 26.50 26.50 26.55 26.30 26.95 16,837,903 448,545,146 26.639 17.57 17.57 17.60 17.43 17.86 25,401,676 17.658 0.00%
2018-05-02 0 26.50 26.45 26.50 26.05 26.55 10,285,002 270,833,334 26.333 17.57 17.53 17.57 17.27 17.60 15,515,964 17.455 -0.19%
2018-04-30 0 26.55 26.50 26.55 25.90 26.80 12,649,749 334,827,460 26.469 17.60 17.57 17.60 17.17 17.76 19,083,423 17.545 3.11%
2018-04-27 0 25.75 25.75 25.80 25.35 26.00 11,499,805 295,215,356 25.671 17.07 17.07 17.10 16.80 17.23 17,348,617 17.017 0.19%
2018-04-26 0 25.70 25.70 25.75 25.55 26.15 17,288,736 444,929,046 25.735 17.04 17.04 17.07 16.94 17.33 26,081,803 17.059 -1.91%
2018-04-25 0 26.20 26.20 26.25 25.75 26.40 16,935,280 442,744,590 26.143 17.37 17.37 17.40 17.07 17.50 25,548,579 17.330 -0.76%
2018-04-24 0 26.40 26.40 26.45 25.60 26.60 20,231,230 531,129,447 26.253 17.50 17.50 17.53 16.97 17.63 30,520,853 17.402 3.33%
2018-04-23 0 25.55 25.55 25.60 25.40 26.00 15,809,587 405,308,744 25.637 16.94 16.94 16.97 16.84 17.23 23,850,358 16.994 -1.92%
2018-04-20 0 26.05 26.00 26.05 25.85 26.50 18,123,896 473,332,249 26.116 17.27 17.23 17.27 17.14 17.57 27,341,727 17.312 -2.07%
2018-04-19 0 26.60 26.55 26.60 26.10 26.80 15,680,398 415,624,536 26.506 17.63 17.60 17.63 17.30 17.76 23,655,463 17.570 1.92%
2018-04-18 0 26.10 26.05 26.10 25.90 26.80 19,809,060 518,592,470 26.180 17.30 17.27 17.30 17.17 17.76 29,883,967 17.354 -0.38%
2018-04-17 0 26.20 26.15 26.20 25.90 26.80 27,952,612 732,122,204 26.192 17.37 17.33 17.37 17.17 17.76 42,169,337 17.361 -1.87%
2018-04-16 0 26.70 26.65 26.70 26.55 27.60 15,826,334 425,641,687 26.895 17.70 17.67 17.70 17.60 18.30 23,875,622 17.827 -3.26%
2018-04-13 0 27.60 27.60 27.65 27.25 27.75 15,137,166 417,534,199 27.583 18.30 18.30 18.33 18.06 18.39 22,835,943 18.284 0.73%
2018-04-12 0 27.40 27.35 27.40 27.15 28.05 15,377,585 422,133,996 27.451 18.16 18.13 18.16 18.00 18.59 23,198,639 18.196 -1.26%
2018-04-11 0 27.75 27.75 27.80 27.65 28.35 20,377,187 570,926,021 28.018 18.39 18.39 18.43 18.33 18.79 30,741,043 18.572 -1.07%
2018-04-10 0 28.05 28.05 28.10 27.20 28.65 25,749,699 722,497,711 28.058 18.59 18.59 18.63 18.03 18.99 38,846,020 18.599 1.26%
2018-04-09 0 27.70 27.60 27.70 26.95 27.90 19,146,126 526,390,447 27.493 18.36 18.30 18.36 17.86 18.49 28,883,864 18.224 2.03%
2018-04-06 0 27.15 27.10 27.15 26.90 27.65 10,811,654 294,136,105 27.205 18.00 17.96 18.00 17.83 18.33 16,310,471 18.034 0.37%
2018-04-04 0 27.05 27.05 27.10 27.05 28.15 12,145,464 335,925,402 27.659 17.93 17.93 17.96 17.93 18.66 18,322,658 18.334 -1.10%
2018-04-03 0 27.35 27.35 27.40 26.75 27.50 10,305,509 279,986,120 27.169 18.13 18.13 18.16 17.73 18.23 15,546,901 18.009 0.37%
2018-03-29 0 27.25 27.25 27.30 26.80 27.60 20,156,080 548,176,899 27.197 18.06 18.06 18.10 17.76 18.30 30,407,481 18.028 -0.18%
2018-03-28 0 27.30 27.30 27.35 27.20 28.20 17,313,355 477,723,850 27.593 18.10 18.10 18.13 18.03 18.69 26,118,944 18.290 -3.53%
2018-03-27 0 28.30 28.25 28.30 27.70 28.55 30,438,219 859,473,271 28.237 18.76 18.73 18.76 18.36 18.92 45,919,126 18.717 4.43%
2018-03-26 0 27.10 27.05 27.10 26.75 27.70 31,627,086 857,067,898 27.099 17.96 17.93 17.96 17.73 18.36 47,712,652 17.963 -1.99%
2018-03-23 0 27.65 27.65 27.70 27.30 28.35 24,126,158 669,187,866 27.737 18.33 18.33 18.36 18.10 18.79 36,396,745 18.386 -4.98%
2018-03-22 0 29.10 29.05 29.10 28.90 29.60 14,537,960 424,988,053 29.233 19.29 19.26 19.29 19.16 19.62 21,931,980 19.378 0.34%
2018-03-21 0 29.00 28.95 29.00 27.80 29.90 36,195,468 1,054,303,271 29.128 19.22 19.19 19.22 18.43 19.82 54,604,517 19.308 4.32%
2018-03-20 0 27.80 27.75 27.80 27.35 27.90 12,236,201 338,487,716 27.663 18.43 18.39 18.43 18.13 18.49 18,459,544 18.337 0.18%
2018-03-19 0 27.75 27.75 27.80 27.60 27.95 6,633,734 184,210,698 27.769 18.39 18.39 18.43 18.30 18.53 10,007,657 18.407 -1.07%
2018-03-16 0 28.05 28.05 28.10 27.45 28.40 19,788,629 555,370,777 28.065 18.59 18.59 18.63 18.20 18.83 29,853,144 18.603 0.54%
2018-03-15 0 27.90 27.90 27.95 27.25 28.05 7,250,133 201,638,270 27.812 18.49 18.49 18.53 18.06 18.59 10,937,557 18.435 0.54%
2018-03-14 0 27.75 27.70 27.75 27.25 27.80 7,576,193 208,173,019 27.477 18.39 18.36 18.39 18.06 18.43 11,429,452 18.214 0.00%
2018-03-13 0 27.75 27.75 27.80 27.55 28.35 13,061,320 362,748,592 27.773 18.39 18.39 18.43 18.26 18.79 19,704,320 18.410 -1.77%
2018-03-12 0 28.25 28.20 28.25 28.10 29.05 11,888,715 337,413,382 28.381 18.73 18.69 18.73 18.63 19.26 17,935,327 18.813 0.71%
2018-03-09 0 28.05 28.00 28.05 27.65 28.30 12,629,511 353,095,935 27.958 18.59 18.56 18.59 18.33 18.76 19,052,892 18.532 2.00%
2018-03-08 0 27.50 27.45 27.50 27.20 27.65 11,872,835 325,689,585 27.431 18.23 18.20 18.23 18.03 18.33 17,911,370 18.183 0.73%
2018-03-07 0 27.30 27.30 27.35 27.10 28.15 19,175,072 527,554,563 27.513 18.10 18.10 18.13 17.96 18.66 28,927,532 18.237 -1.09%
2018-03-06 0 27.60 27.55 27.60 27.00 28.15 16,136,940 445,265,425 27.593 18.30 18.26 18.30 17.90 18.66 24,344,203 18.290 0.00%
2018-03-05 0 27.60 27.55 27.60 27.50 28.80 11,292,994 316,054,625 27.987 18.30 18.26 18.30 18.23 19.09 17,036,621 18.551 -0.54%
2018-03-02 0 27.75 27.70 27.75 26.95 27.75 13,433,409 369,337,745 27.494 18.39 18.36 18.39 17.86 18.39 20,265,653 18.225 0.18%
2018-03-01 0 27.70 27.70 27.75 27.05 27.85 9,322,634 257,282,306 27.598 18.36 18.36 18.39 17.93 18.46 14,064,134 18.294 0.73%
2018-02-28 0 27.50 27.45 27.50 27.15 28.30 27,041,202 743,016,126 27.477 18.23 18.20 18.23 18.00 18.76 40,794,383 18.214 -3.51%
2018-02-27 0 28.50 28.50 28.55 28.15 29.15 24,425,902 698,663,550 28.603 18.89 18.89 18.92 18.66 19.32 36,848,939 18.960 -0.52%
2018-02-26 0 28.65 28.60 28.65 27.90 28.95 19,741,778 563,513,289 28.544 18.99 18.96 18.99 18.49 19.19 29,782,465 18.921 1.06%
2018-02-23 0 28.35 28.30 28.35 27.90 28.55 10,820,975 306,385,308 28.314 18.79 18.76 18.79 18.49 18.92 16,324,533 18.768 1.80%
2018-02-22 0 27.85 27.85 27.90 27.85 28.60 17,020,074 478,078,355 28.089 18.46 18.46 18.49 18.46 18.96 25,676,500 18.619 -3.13%
2018-02-21 0 28.75 28.70 28.75 28.20 28.85 13,276,694 380,156,199 28.633 19.06 19.02 19.06 18.69 19.12 20,029,233 18.980 1.59%
2018-02-20 0 28.30 28.30 28.35 27.85 28.95 12,900,948 367,367,435 28.476 18.76 18.76 18.79 18.46 19.19 19,462,382 18.876 -1.22%
2018-02-15 0 28.65 28.65 28.75 28.10 28.95 17,808,435 509,157,981 28.591 18.99 18.99 19.06 18.63 19.19 26,865,822 18.952 2.32%
2018-02-14 0 28.00 27.95 28.00 26.60 28.05 32,837,108 901,328,792 27.448 18.56 18.53 18.56 17.63 18.59 49,538,092 18.195 6.06%
2018-02-13 0 26.40 26.40 26.45 26.35 27.20 40,593,736 1,082,316,500 26.662 17.50 17.50 17.53 17.47 18.03 61,239,748 17.673 0.96%
2018-02-12 0 26.15 26.10 26.15 26.10 26.90 24,000,051 633,838,458 26.410 17.33 17.30 17.33 17.30 17.83 36,206,499 17.506 -0.76%
2018-02-09 0 26.35 26.35 26.40 25.65 26.60 41,519,743 1,082,343,133 26.068 17.47 17.47 17.50 17.00 17.63 62,636,723 17.280 -2.77%
2018-02-08 0 27.10 27.05 27.10 26.80 27.70 23,219,646 630,779,681 27.166 17.96 17.93 17.96 17.76 18.36 35,029,180 18.007 0.18%
2018-02-07 0 27.05 27.00 27.05 26.80 29.55 47,950,833 1,339,246,522 27.930 17.93 17.90 17.93 17.76 19.59 72,338,672 18.514 -4.92%
2018-02-06 0 28.45 28.45 28.55 28.35 29.65 35,826,681 1,034,766,205 28.883 18.86 18.86 18.92 18.79 19.65 54,048,165 19.145 -7.93%
2018-02-05 0 30.90 30.90 30.95 29.70 31.10 21,382,557 652,902,933 30.534 20.48 20.48 20.52 19.69 20.62 32,257,746 20.240 -0.32%
2018-02-02 0 31.00 31.00 31.05 30.70 31.65 20,332,592 633,756,950 31.170 20.55 20.55 20.58 20.35 20.98 30,673,767 20.661 -1.59%
2018-02-01 0 31.50 31.45 31.50 30.85 32.20 33,357,429 1,055,397,249 31.639 20.88 20.85 20.88 20.45 21.34 50,323,049 20.972 3.96%
2018-01-31 0 30.30 30.30 30.35 29.70 30.65 22,398,247 676,694,746 30.212 20.08 20.08 20.12 19.69 20.32 33,790,016 20.026 -1.78%
2018-01-30 0 30.85 30.85 30.90 30.35 31.30 21,381,441 659,673,166 30.853 20.45 20.45 20.48 20.12 20.75 32,256,062 20.451 -0.80%
2018-01-29 0 31.10 31.05 31.10 30.95 32.00 31,161,480 974,209,867 31.263 20.62 20.58 20.62 20.52 21.21 47,010,238 20.723 0.48%
2018-01-26 0 30.95 30.95 31.00 30.10 31.10 24,338,277 750,670,865 30.843 20.52 20.52 20.55 19.95 20.62 36,716,748 20.445 1.98%
2018-01-25 0 30.35 30.30 30.35 29.90 30.80 28,551,226 863,156,277 30.232 20.12 20.08 20.12 19.82 20.42 43,072,406 20.040 -0.65%
2018-01-24 0 30.55 30.55 30.60 30.20 31.30 22,161,233 677,593,673 30.576 20.25 20.25 20.28 20.02 20.75 33,432,457 20.268 -1.45%
2018-01-23 0 31.00 31.00 31.05 29.95 31.50 32,326,524 997,469,097 30.856 20.55 20.55 20.58 19.85 20.88 48,767,824 20.453 1.97%
2018-01-22 0 30.40 30.40 30.45 29.45 30.90 37,876,108 1,146,069,006 30.258 20.15 20.15 20.18 19.52 20.48 57,139,932 20.057 2.01%
2018-01-19 0 29.80 29.75 29.80 28.25 30.10 38,942,573 1,148,563,769 29.494 19.75 19.72 19.75 18.73 19.95 58,748,802 19.550 5.67%
2018-01-18 0 28.20 28.20 28.25 28.10 29.00 19,751,561 560,412,755 28.373 18.69 18.69 18.73 18.63 19.22 29,797,223 18.808 -1.23%
2018-01-17 0 28.55 28.50 28.55 28.35 28.90 22,177,057 633,441,622 28.563 18.92 18.89 18.92 18.79 19.16 33,456,329 18.933 -2.23%
2018-01-16 0 29.20 29.15 29.20 28.30 29.30 25,166,440 727,784,606 28.919 19.36 19.32 19.36 18.76 19.42 37,966,115 19.169 2.46%
2018-01-15 0 28.50 28.45 28.50 28.35 29.75 26,309,030 758,427,382 28.828 18.89 18.86 18.89 18.79 19.72 39,689,827 19.109 -3.55%
2018-01-12 0 29.55 29.45 29.55 29.10 29.60 26,914,785 790,770,032 29.381 19.59 19.52 19.59 19.29 19.62 40,603,670 19.475 1.20%
2018-01-11 0 29.20 29.15 29.20 28.80 29.45 21,962,467 639,180,551 29.103 19.36 19.32 19.36 19.09 19.52 33,132,598 19.292 0.52%
2018-01-10 0 29.05 29.00 29.05 28.95 29.60 34,118,165 998,510,333 29.266 19.26 19.22 19.26 19.19 19.62 51,470,696 19.400 -0.68%
2018-01-09 0 29.25 29.20 29.25 29.00 29.65 52,459,567 1,538,037,857 29.319 19.39 19.36 19.39 19.22 19.65 79,140,552 19.434 -0.51%
2018-01-08 0 29.40 29.35 29.40 28.55 29.65 63,578,991 1,858,877,604 29.237 19.49 19.46 19.49 18.92 19.65 95,915,326 19.380 5.19%
2018-01-05 0 27.95 27.90 27.95 27.05 28.20 51,185,945 1,421,255,657 27.767 18.53 18.49 18.53 17.93 18.69 77,219,165 18.405 2.76%
2018-01-04 0 27.20 27.15 27.20 26.35 27.20 26,859,702 721,775,127 26.872 18.03 18.00 18.03 17.47 18.03 40,520,572 17.813 1.87%
2018-01-03 0 26.70 26.70 26.75 26.50 27.30 48,393,777 1,304,078,693 26.947 17.70 17.70 17.73 17.57 18.10 73,006,897 17.862 1.52%
2018-01-02 0 26.30 26.25 26.30 25.20 26.85 46,715,507 1,227,773,433 26.282 17.43 17.40 17.43 16.70 17.80 70,475,058 17.421 4.57%
2017-12-29 0 25.15 25.10 25.15 25.05 25.40 10,933,030 275,344,323 25.185 16.67 16.64 16.67 16.60 16.84 16,493,579 16.694 0.40%
2017-12-28 0 25.05 25.05 25.10 24.70 25.50 27,436,249 691,195,836 25.193 16.60 16.60 16.64 16.37 16.90 41,390,351 16.699 1.62%
2017-12-27 0 24.65 24.65 24.70 24.30 25.20 27,558,520 685,060,325 24.858 16.34 16.34 16.37 16.11 16.70 41,574,809 16.478 1.02%
2017-12-22 0 24.40 24.40 24.45 24.20 24.65 17,056,854 417,330,024 24.467 16.17 16.17 16.21 16.04 16.34 25,731,986 16.218 1.04%
2017-12-21 0 24.15 24.10 24.15 23.90 24.35 8,435,603 203,886,560 24.170 16.01 15.98 16.01 15.84 16.14 12,725,959 16.021 0.42%
2017-12-20 0 24.05 24.00 24.05 23.90 24.10 7,009,328 168,438,079 24.031 15.94 15.91 15.94 15.84 15.98 10,574,279 15.929 0.00%
2017-12-19 0 24.05 24.00 24.05 23.80 24.20 12,477,237 299,029,553 23.966 15.94 15.91 15.94 15.78 16.04 18,823,171 15.886 0.21%
2017-12-18 0 24.00 23.95 24.00 23.90 24.25 11,700,525 281,232,142 24.036 15.91 15.88 15.91 15.84 16.07 17,651,423 15.933 0.21%
2017-12-15 0 23.95 23.95 24.00 23.85 24.30 23,616,332 567,049,302 24.011 15.88 15.88 15.91 15.81 16.11 35,627,621 15.916 -1.24%
2017-12-14 0 24.25 24.20 24.25 24.10 24.60 20,621,760 501,586,113 24.323 16.07 16.04 16.07 15.98 16.31 31,110,007 16.123 1.25%
2017-12-13 0 23.95 23.95 24.00 23.70 24.15 14,959,464 358,004,228 23.932 15.88 15.88 15.91 15.71 16.01 22,567,861 15.863 0.00%
2017-12-12 0 23.95 23.95 24.00 23.75 24.25 12,932,756 310,197,216 23.985 15.88 15.88 15.91 15.74 16.07 19,510,368 15.899 -0.62%
2017-12-11 0 24.10 24.10 24.15 23.95 24.35 13,288,861 320,448,924 24.114 15.98 15.98 16.01 15.88 16.14 20,047,588 15.984 -0.41%
2017-12-08 0 24.20 24.15 24.20 23.75 24.45 17,303,892 419,121,583 24.221 16.04 16.01 16.04 15.74 16.21 26,104,668 16.055 1.26%
2017-12-07 0 23.90 23.85 23.90 23.65 24.55 16,898,751 403,805,087 23.896 15.84 15.81 15.84 15.68 16.27 25,493,472 15.840 -1.04%
2017-12-06 0 24.15 24.15 24.20 24.00 24.85 25,668,988 621,931,256 24.229 16.01 16.01 16.04 15.91 16.47 38,724,259 16.061 -2.62%
2017-12-05 0 24.80 24.75 24.80 24.65 25.05 7,715,630 191,965,496 24.880 16.44 16.41 16.44 16.34 16.60 11,639,807 16.492 0.00%
2017-12-04 0 24.80 24.80 24.90 24.60 25.30 12,730,683 318,142,326 24.990 16.44 16.44 16.51 16.31 16.77 19,205,520 16.565 -0.40%
2017-12-01 0 24.90 24.85 24.90 24.50 25.15 18,815,637 468,814,002 24.916 16.51 16.47 16.51 16.24 16.67 28,385,288 16.516 0.40%
2017-11-30 0 24.80 24.75 24.80 24.55 24.95 20,593,458 509,736,218 24.752 16.44 16.41 16.44 16.27 16.54 31,067,310 16.407 0.40%
2017-11-29 0 24.70 24.70 24.75 24.55 25.00 20,816,579 514,985,708 24.739 16.37 16.37 16.41 16.27 16.57 31,403,911 16.399 1.23%
2017-11-28 0 24.40 24.40 24.45 24.10 24.65 14,046,720 341,619,577 24.320 16.17 16.17 16.21 15.98 16.34 21,190,895 16.121 -0.41%
2017-11-27 0 24.50 24.45 24.50 24.25 24.60 14,829,270 361,977,126 24.410 16.24 16.21 16.24 16.07 16.31 22,371,451 16.180 -0.20%
2017-11-24 0 24.55 24.50 24.55 24.40 24.70 14,614,392 358,930,892 24.560 16.27 16.24 16.27 16.17 16.37 22,047,286 16.280 0.20%
2017-11-23 0 24.50 24.45 24.50 24.35 25.00 24,820,755 609,880,493 24.571 16.24 16.21 16.24 16.14 16.57 37,444,614 16.288 -1.01%
2017-11-22 0 24.75 24.75 24.80 24.30 25.10 37,958,085 940,199,699 24.769 16.41 16.41 16.44 16.11 16.64 57,263,603 16.419 2.48%
2017-11-21 0 24.15 24.10 24.15 23.60 24.25 26,420,335 633,329,591 23.971 16.01 15.98 16.01 15.64 16.07 39,857,742 15.890 1.90%
2017-11-20 0 23.70 23.70 23.75 23.60 23.95 12,862,545 305,113,411 23.721 15.71 15.71 15.74 15.64 15.88 19,404,447 15.724 -0.63%
2017-11-17 0 23.85 23.85 23.90 23.75 24.20 19,828,855 474,568,885 23.933 15.81 15.81 15.84 15.74 16.04 29,913,829 15.865 -0.62%
2017-11-16 0 24.00 24.00 24.05 23.95 24.25 13,183,994 316,922,674 24.038 15.91 15.91 15.94 15.88 16.07 19,889,386 15.934 -0.41%
2017-11-15 0 24.10 24.10 24.15 24.05 24.60 18,453,129 446,574,706 24.200 15.98 15.98 16.01 15.94 16.31 27,838,408 16.042 -1.23%
2017-11-14 0 24.40 24.40 24.45 24.20 24.65 14,108,038 345,363,359 24.480 16.17 16.17 16.21 16.04 16.34 21,283,399 16.227 0.21%
2017-11-13 0 24.35 24.35 24.40 24.20 24.55 18,874,219 459,862,287 24.365 16.14 16.14 16.17 16.04 16.27 28,473,665 16.150 -0.81%
2017-11-10 0 24.55 24.50 24.55 24.40 24.85 15,096,744 370,436,584 24.538 16.27 16.24 16.27 16.17 16.47 22,774,962 16.265 -0.81%
2017-11-09 0 24.75 24.70 24.75 24.40 24.95 13,694,432 338,284,475 24.702 16.41 16.37 16.41 16.17 16.54 20,659,433 16.374 -0.20%
2017-11-08 0 24.80 24.75 24.80 24.70 25.20 15,468,762 385,653,633 24.931 16.44 16.41 16.44 16.37 16.70 23,336,189 16.526 -0.80%
2017-11-07 0 25.00 24.95 25.00 24.70 25.20 15,568,901 388,326,322 24.942 16.57 16.54 16.57 16.37 16.70 23,487,259 16.533 0.81%
2017-11-06 0 24.80 24.80 24.85 24.55 25.00 15,650,342 387,591,031 24.766 16.44 16.44 16.47 16.27 16.57 23,610,121 16.416 -1.20%
2017-11-03 0 25.10 25.10 25.15 25.05 25.40 8,249,812 207,352,866 25.134 16.64 16.64 16.67 16.60 16.84 12,445,674 16.661 -0.79%
2017-11-02 0 25.30 25.25 25.30 25.05 25.45 16,022,587 404,087,542 25.220 16.77 16.74 16.77 16.60 16.87 24,171,690 16.717 -0.59%
2017-11-01 0 25.45 25.45 25.50 25.30 25.65 9,087,067 231,319,764 25.456 16.87 16.87 16.90 16.77 17.00 13,708,758 16.874 0.59%
2017-10-31 0 25.30 25.30 25.35 25.00 25.35 11,910,049 300,555,344 25.235 16.77 16.77 16.80 16.57 16.80 17,967,511 16.728 -0.20%
2017-10-30 0 25.35 25.30 25.35 25.25 25.55 12,634,512 320,373,599 25.357 16.80 16.77 16.80 16.74 16.94 19,060,437 16.808 -1.17%
2017-10-27 0 25.65 25.65 25.70 25.50 26.10 11,306,403 290,695,600 25.711 17.00 17.00 17.04 16.90 17.30 17,056,850 17.043 -1.16%
2017-10-26 0 25.95 25.95 26.00 25.80 26.10 9,865,362 256,309,827 25.981 17.20 17.20 17.23 17.10 17.30 14,882,894 17.222 -0.76%
2017-10-25 0 26.15 26.15 26.20 25.80 26.35 23,910,030 624,369,316 26.113 17.33 17.33 17.37 17.10 17.47 36,070,694 17.310 2.35%
2017-10-24 0 25.55 25.55 25.60 25.20 25.90 14,379,071 368,219,411 25.608 16.94 16.94 16.97 16.70 17.17 21,692,280 16.975 0.39%
2017-10-23 0 25.45 25.40 25.45 25.20 25.75 11,338,541 288,160,386 25.414 16.87 16.84 16.87 16.70 17.07 17,105,334 16.846 -0.78%
2017-10-20 0 25.65 25.65 25.70 25.35 25.80 19,689,780 504,137,760 25.604 17.00 17.00 17.04 16.80 17.10 29,704,021 16.972 1.38%
2017-10-19 0 25.30 25.30 25.35 25.20 25.95 14,093,674 360,514,844 25.580 16.77 16.77 16.80 16.70 17.20 21,261,730 16.956 -1.75%
2017-10-18 0 25.75 25.70 25.75 25.45 25.90 12,845,319 329,934,759 25.685 17.07 17.04 17.07 16.87 17.17 19,378,460 17.026 0.00%
2017-10-17 0 25.75 25.75 25.80 25.65 26.00 11,427,341 294,445,189 25.767 17.07 17.07 17.10 17.00 17.23 17,239,297 17.080 -0.39%
2017-10-16 0 25.85 25.80 25.85 25.75 26.10 12,585,170 325,795,083 25.887 17.14 17.10 17.14 17.07 17.30 18,985,999 17.160 0.00%
2017-10-13 0 25.85 25.80 25.85 25.65 26.10 15,720,118 405,822,348 25.815 17.14 17.10 17.14 17.00 17.30 23,715,385 17.112 -0.39%
2017-10-12 0 25.95 25.95 26.00 25.50 26.20 16,312,651 423,134,014 25.939 17.20 17.20 17.23 16.90 17.37 24,609,281 17.194 1.17%
2017-10-11 0 25.65 25.60 25.65 25.40 26.10 18,950,222 486,822,864 25.690 17.00 16.97 17.00 16.84 17.30 28,588,323 17.029 -1.35%
2017-10-10 0 26.00 25.95 26.00 25.90 26.30 9,207,291 239,424,409 26.004 17.23 17.20 17.23 17.17 17.43 13,890,128 17.237 -0.38%
2017-10-09 0 26.10 26.10 26.15 25.80 26.55 17,363,211 452,130,472 26.040 17.30 17.30 17.33 17.10 17.60 26,194,156 17.261 -1.88%
2017-10-06 0 26.60 26.60 26.65 26.30 26.95 23,230,358 616,952,589 26.558 17.63 17.63 17.67 17.43 17.86 35,045,340 17.604 -0.19%
2017-10-04 0 26.65 26.65 26.70 26.15 26.80 22,176,247 588,613,778 26.543 17.67 17.67 17.70 17.33 17.76 33,455,107 17.594 2.30%
2017-10-03 0 26.05 26.00 26.05 25.30 26.15 24,966,208 646,725,797 25.904 17.27 17.23 17.27 16.77 17.33 37,664,045 17.171 2.56%
2017-09-29 0 25.40 25.40 25.45 25.20 25.65 16,594,055 421,143,342 25.379 16.84 16.84 16.87 16.70 17.00 25,033,807 16.823 0.20%
2017-09-28 0 25.35 25.30 25.35 25.25 25.65 24,530,730 624,207,391 25.446 16.80 16.77 16.80 16.74 17.00 37,007,082 16.867 -0.39%
2017-09-27 0 25.45 25.45 25.50 25.00 25.90 50,856,588 1,287,328,843 25.313 16.87 16.87 16.90 16.57 17.17 76,722,296 16.779 0.99%
2017-09-26 0 25.20 25.20 25.25 24.90 25.70 39,525,198 1,000,165,990 25.305 16.70 16.70 16.74 16.51 17.04 59,627,751 16.773 -0.98%
2017-09-25 0 25.45 25.45 25.50 25.30 27.20 50,284,080 1,297,784,072 25.809 16.87 16.87 16.90 16.77 18.03 75,858,610 17.108 -6.78%
2017-09-22 0 27.30 27.30 27.35 27.25 27.90 21,845,189 597,946,275 27.372 18.10 18.10 18.13 18.06 18.49 32,955,673 18.144 -2.33%
2017-09-21 0 27.95 27.90 27.95 27.65 28.40 30,115,744 839,801,290 27.886 18.53 18.49 18.53 18.33 18.83 45,432,640 18.485 -0.18%
2017-09-20 0 28.00 27.95 28.00 27.90 28.70 21,417,855 603,156,160 28.161 18.56 18.53 18.56 18.49 19.02 32,310,996 18.667 -1.58%
2017-09-19 0 28.45 28.45 28.50 28.30 29.35 32,608,759 936,710,691 28.726 18.86 18.86 18.89 18.76 19.46 49,193,604 19.041 -2.57%
2017-09-18 0 29.20 29.15 29.20 27.85 29.45 49,675,203 1,438,417,703 28.956 19.36 19.32 19.36 18.46 19.52 74,940,058 19.194 4.85%
2017-09-15 0 27.85 27.85 27.90 27.15 28.00 39,149,646 1,083,531,107 27.677 18.46 18.46 18.49 18.00 18.56 59,061,193 18.346 2.01%
2017-09-14 0 27.30 27.25 27.30 26.95 27.40 22,403,659 610,619,933 27.255 18.10 18.06 18.10 17.86 18.16 33,798,181 18.067 1.30%
2017-09-13 0 26.95 26.95 27.00 26.75 27.25 11,884,947 319,636,932 26.894 17.86 17.86 17.90 17.73 18.06 17,929,642 17.827 -0.37%
2017-09-12 0 27.40 27.35 27.40 27.05 27.45 13,283,043 361,920,991 27.247 17.93 17.90 17.93 17.70 17.96 20,298,093 17.830 0.18%
2017-09-11 0 27.35 27.30 27.35 27.10 27.60 10,678,438 291,921,450 27.337 17.90 17.87 17.90 17.73 18.06 16,317,942 17.890 0.74%
2017-09-08 0 27.15 27.10 27.15 26.85 27.80 18,452,280 502,977,822 27.258 17.77 17.73 17.77 17.57 18.19 28,197,312 17.838 -1.27%
2017-09-07 0 27.50 27.50 27.55 26.80 27.75 31,236,119 855,535,334 27.389 18.00 18.00 18.03 17.54 18.16 47,732,561 17.924 3.00%
2017-09-06 0 26.70 26.70 26.75 26.45 26.85 16,071,718 427,668,101 26.610 17.47 17.47 17.51 17.31 17.57 24,559,525 17.414 0.00%
2017-09-05 0 26.70 26.65 26.70 26.45 27.15 19,398,344 517,924,626 26.699 17.47 17.44 17.47 17.31 17.77 29,643,012 17.472 -0.19%
2017-09-04 0 26.75 26.75 26.80 26.60 26.95 10,943,070 292,730,023 26.750 17.51 17.51 17.54 17.41 17.64 16,722,332 17.505 -1.11%
2017-09-01 0 27.05 27.00 27.05 26.90 27.35 17,684,920 478,831,861 27.076 17.70 17.67 17.70 17.60 17.90 27,024,693 17.718 -1.10%
2017-08-31 0 27.35 27.30 27.35 27.15 27.65 20,615,587 563,771,164 27.347 17.90 17.87 17.90 17.77 18.09 31,503,106 17.896 -0.18%
2017-08-30 0 27.40 27.40 27.45 27.10 27.75 25,912,821 711,360,758 27.452 17.93 17.93 17.96 17.73 18.16 39,597,919 17.965 0.00%
2017-08-29 0 27.40 27.35 27.40 27.25 27.80 16,126,985 442,919,371 27.464 17.93 17.90 17.93 17.83 18.19 24,643,980 17.973 -0.54%
2017-08-28 0 27.55 27.50 27.55 27.50 28.20 23,964,370 665,468,047 27.769 18.03 18.00 18.03 18.00 18.45 36,620,451 18.172 0.00%
2017-08-25 0 27.55 27.55 27.60 27.30 28.50 39,808,648 1,108,631,033 27.849 18.03 18.03 18.06 17.87 18.65 60,832,420 18.224 -0.90%
2017-08-24 0 27.80 27.75 27.80 26.75 27.85 62,635,167 1,715,289,855 27.385 18.19 18.16 18.19 17.51 18.23 95,714,097 17.921 5.10%
2017-08-22 0 26.45 26.45 26.50 26.20 26.90 55,743,640 1,482,757,227 26.600 17.31 17.31 17.34 17.15 17.60 85,183,012 17.407 3.73%
2017-08-21 0 25.50 25.45 25.50 24.90 26.15 36,629,145 938,516,272 25.622 16.69 16.65 16.69 16.29 17.11 55,973,756 16.767 2.82%
2017-08-18 0 24.80 24.80 24.85 24.55 25.00 18,072,700 448,972,545 24.843 16.23 16.23 16.26 16.07 16.36 27,617,268 16.257 -1.78%
2017-08-17 0 25.25 25.25 25.30 25.05 25.40 12,110,622 305,211,885 25.202 16.52 16.52 16.56 16.39 16.62 18,506,493 16.492 -0.20%
2017-08-16 0 25.30 25.25 25.30 24.95 25.35 6,654,217 167,630,515 25.192 16.56 16.52 16.56 16.33 16.59 10,168,447 16.485 0.80%
2017-08-15 0 25.10 25.05 25.10 24.90 25.30 12,565,077 315,670,814 25.123 16.43 16.39 16.43 16.29 16.56 19,200,955 16.440 -0.20%
2017-08-14 0 25.15 25.15 25.20 25.10 25.50 8,815,298 222,592,639 25.251 16.46 16.46 16.49 16.43 16.69 13,470,840 16.524 -0.59%
2017-08-11 0 25.30 25.25 25.30 25.00 25.70 21,249,685 536,809,545 25.262 16.56 16.52 16.56 16.36 16.82 32,472,084 16.531 -1.94%
2017-08-10 0 25.80 25.80 25.85 25.50 26.45 18,070,615 466,255,418 25.802 16.88 16.88 16.92 16.69 17.31 27,614,081 16.885 -1.90%
2017-08-09 0 26.30 26.30 26.35 26.05 26.60 15,893,572 418,070,445 26.304 17.21 17.21 17.24 17.05 17.41 24,287,297 17.214 -1.13%
2017-08-08 0 26.60 26.55 26.60 26.00 26.65 18,945,987 501,139,323 26.451 17.41 17.37 17.41 17.01 17.44 28,951,755 17.309 1.53%
2017-08-07 0 26.20 26.15 26.20 25.90 26.60 14,706,266 384,946,855 26.176 17.15 17.11 17.15 16.95 17.41 22,472,950 17.129 -0.76%
2017-08-04 0 26.40 26.35 26.40 26.35 26.70 13,850,401 366,471,773 26.459 17.28 17.24 17.28 17.24 17.47 21,165,085 17.315 -0.56%
2017-08-03 0 26.55 26.55 26.60 26.45 26.95 22,834,640 609,506,630 26.692 17.37 17.37 17.41 17.31 17.64 34,894,087 17.467 -1.12%
2017-08-02 0 26.85 26.80 26.85 26.25 26.85 33,536,947 893,372,385 26.638 17.57 17.54 17.57 17.18 17.57 51,248,504 17.432 1.32%
2017-08-01 0 26.50 26.45 26.50 26.10 26.50 19,921,200 525,436,431 26.376 17.34 17.31 17.34 17.08 17.34 30,441,999 17.260 0.00%
2017-07-31 0 26.50 26.45 26.50 26.25 26.60 15,426,253 408,143,952 26.458 17.34 17.31 17.34 17.18 17.41 23,573,177 17.314 0.38%
2017-07-28 0 26.40 26.40 26.45 26.15 26.65 20,411,980 538,953,314 26.404 17.28 17.28 17.31 17.11 17.44 31,191,970 17.279 -0.94%
2017-07-27 0 26.65 26.65 26.70 26.00 27.00 43,663,101 1,163,574,738 26.649 17.44 17.44 17.47 17.01 17.67 66,722,490 17.439 2.30%
2017-07-26 0 26.05 26.00 26.05 25.65 26.10 36,418,924 943,990,252 25.920 17.05 17.01 17.05 16.79 17.08 55,652,513 16.962 1.76%
2017-07-25 0 25.60 25.55 25.60 25.35 25.80 16,946,278 432,299,602 25.510 16.75 16.72 16.75 16.59 16.88 25,895,959 16.694 -0.78%
2017-07-24 0 25.80 25.75 25.80 25.70 26.05 15,192,985 391,853,703 25.792 16.88 16.85 16.88 16.82 17.05 23,216,715 16.878 -0.96%
2017-07-21 0 26.05 26.00 26.05 25.75 26.15 31,441,156 816,959,200 25.984 17.05 17.01 17.05 16.85 17.11 48,045,882 17.004 -0.38%
2017-07-20 0 26.15 26.10 26.15 25.30 26.20 37,082,092 957,988,635 25.834 17.11 17.08 17.11 16.56 17.15 56,665,913 16.906 2.75%
2017-07-19 0 25.45 25.45 25.50 25.30 25.80 25,429,149 649,036,544 25.523 16.65 16.65 16.69 16.56 16.88 38,858,810 16.702 -0.78%
2017-07-18 0 25.65 25.60 25.65 25.35 25.85 32,651,358 834,751,788 25.566 16.79 16.75 16.79 16.59 16.92 49,895,217 16.730 0.20%
2017-07-17 0 25.60 25.55 25.60 25.15 25.95 53,652,662 1,369,558,717 25.526 16.75 16.72 16.75 16.46 16.98 81,987,745 16.704 0.79%
2017-07-14 0 25.40 25.35 25.40 23.70 25.40 93,641,688 2,326,819,410 24.848 16.62 16.59 16.62 15.51 16.62 143,095,805 16.261 6.95%
2017-07-13 0 23.75 23.70 23.75 23.50 23.80 28,486,520 674,475,435 23.677 15.54 15.51 15.54 15.38 15.57 43,530,842 15.494 0.85%
2017-07-12 0 23.55 23.55 23.60 23.45 23.80 16,049,393 379,209,183 23.628 15.41 15.41 15.44 15.35 15.57 24,525,410 15.462 -0.42%
2017-07-11 0 23.65 23.65 23.70 23.35 23.80 24,583,845 580,545,552 23.615 15.48 15.48 15.51 15.28 15.57 37,567,083 15.454 1.28%
2017-07-10 0 23.35 23.30 23.35 23.10 23.45 15,405,418 359,945,589 23.365 15.28 15.25 15.28 15.12 15.35 23,541,339 15.290 0.65%
2017-07-07 0 23.20 23.20 23.25 23.10 23.35 14,942,250 346,908,764 23.217 15.18 15.18 15.21 15.12 15.28 22,833,562 15.193 -1.07%
2017-07-06 0 23.45 23.40 23.45 23.10 23.45 17,853,902 417,073,093 23.360 15.35 15.31 15.35 15.12 15.35 27,282,918 15.287 0.86%
2017-07-05 0 23.25 23.20 23.25 22.90 23.35 13,614,308 314,904,706 23.130 15.21 15.18 15.21 14.99 15.28 20,804,306 15.137 0.43%
2017-07-04 0 23.15 23.15 23.20 22.90 23.75 25,538,949 595,928,520 23.334 15.15 15.15 15.18 14.99 15.54 39,026,597 15.270 -0.86%
2017-07-03 0 23.35 23.35 23.40 22.85 23.50 27,522,349 640,247,875 23.263 15.28 15.28 15.31 14.95 15.38 42,057,472 15.223 2.19%
2017-06-30 0 22.85 22.85 22.90 22.55 22.95 13,269,743 301,941,318 22.754 14.95 14.95 14.99 14.76 15.02 20,277,769 14.890 0.00%
2017-06-29 0 22.85 22.85 22.90 22.80 23.00 10,445,010 238,978,913 22.880 14.95 14.95 14.99 14.92 15.05 15,961,236 14.972 -0.22%
2017-06-28 0 22.90 22.85 22.90 22.65 23.05 18,623,662 425,135,709 22.828 14.99 14.95 14.99 14.82 15.08 28,459,204 14.938 -0.65%
2017-06-27 0 23.05 23.00 23.05 22.85 23.15 14,272,607 328,391,488 23.009 15.08 15.05 15.08 14.95 15.15 21,810,267 15.057 -0.22%
2017-06-26 0 23.10 23.05 23.10 22.60 23.30 20,722,148 478,363,453 23.085 15.12 15.08 15.12 14.79 15.25 31,665,944 15.107 1.54%
2017-06-23 0 22.75 22.75 22.80 22.55 22.85 8,637,405 196,075,495 22.701 14.89 14.89 14.92 14.76 14.95 13,198,998 14.855 0.00%
2017-06-22 0 22.75 22.70 22.75 22.65 23.10 8,409,690 192,018,335 22.833 14.89 14.85 14.89 14.82 15.12 12,851,022 14.942 0.22%
2017-06-21 0 22.70 22.70 22.75 22.50 22.95 10,792,274 244,597,959 22.664 14.85 14.85 14.89 14.72 15.02 16,491,898 14.831 -0.66%
2017-06-20 0 22.85 22.85 22.90 22.80 23.15 7,254,400 165,958,360 22.877 14.95 14.95 14.99 14.92 15.15 11,085,599 14.971 -0.44%
2017-06-19 0 22.95 22.95 23.00 22.85 23.05 8,074,247 185,355,603 22.956 15.02 15.02 15.05 14.95 15.08 12,338,424 15.023 0.22%
2017-06-16 0 22.90 22.85 22.90 22.65 23.05 14,741,006 337,070,779 22.866 14.99 14.95 14.99 14.82 15.08 22,526,037 14.964 0.53%
2017-06-15 0 23.20 23.15 23.20 23.05 23.40 16,755,657 388,199,887 23.168 14.91 14.88 14.91 14.81 15.04 26,076,746 14.887 -1.07%
2017-06-14 0 23.45 23.40 23.45 23.25 23.60 13,799,464 322,712,069 23.386 15.07 15.04 15.07 14.94 15.16 21,476,037 15.027 -0.21%
2017-06-13 0 23.50 23.50 23.55 23.30 23.65 19,747,191 464,119,197 23.503 15.10 15.10 15.13 14.97 15.20 30,732,455 15.102 0.43%
2017-06-12 0 23.40 23.35 23.40 23.25 23.60 13,073,126 305,498,651 23.368 15.04 15.00 15.04 14.94 15.16 20,345,641 15.015 -1.27%
2017-06-09 0 23.70 23.65 23.70 23.40 23.95 27,670,364 653,118,950 23.604 15.23 15.20 15.23 15.04 15.39 43,063,250 15.167 -1.04%
2017-06-08 0 23.95 23.95 24.00 23.70 24.05 16,371,428 390,860,689 23.875 15.39 15.39 15.42 15.23 15.45 25,478,772 15.341 -0.21%
2017-06-07 0 24.00 23.95 24.00 23.90 24.25 20,735,632 497,776,455 24.006 15.42 15.39 15.42 15.36 15.58 32,270,761 15.425 0.00%
2017-06-06 0 24.00 24.00 24.05 23.35 24.40 38,512,278 926,417,207 24.055 15.42 15.42 15.45 15.00 15.68 59,936,467 15.457 2.35%
2017-06-05 0 23.45 23.40 23.45 23.30 23.60 8,209,185 192,120,698 23.403 15.07 15.04 15.07 14.97 15.16 12,775,914 15.038 0.21%
2017-06-02 0 23.40 23.35 23.40 23.25 23.65 17,594,823 411,707,384 23.399 15.04 15.00 15.04 14.94 15.20 27,382,736 15.035 -0.21%
2017-06-01 0 23.45 23.40 23.45 23.35 23.60 13,680,473 320,741,431 23.445 15.07 15.04 15.07 15.00 15.16 21,290,852 15.065 0.21%
2017-05-31 0 23.40 23.40 23.45 23.30 23.85 23,970,533 563,201,176 23.496 15.04 15.04 15.07 14.97 15.32 37,305,222 15.097 -1.06%
2017-05-29 0 23.65 23.60 23.65 23.20 23.90 27,221,321 644,581,460 23.679 15.20 15.16 15.20 14.91 15.36 42,364,407 15.215 1.50%
2017-05-26 0 23.30 23.30 23.35 23.10 23.65 17,002,058 396,834,211 23.340 14.97 14.97 15.00 14.84 15.20 26,460,218 14.997 -0.43%
2017-05-25 0 23.40 23.40 23.45 22.80 23.60 48,204,938 1,128,669,175 23.414 15.04 15.04 15.07 14.65 15.16 75,021,106 15.045 2.86%
2017-05-24 0 22.75 22.70 22.75 22.35 22.80 23,252,551 526,594,230 22.647 14.62 14.59 14.62 14.36 14.65 36,187,830 14.552 1.34%
2017-05-23 0 22.45 22.45 22.50 22.25 22.55 12,595,254 282,640,742 22.440 14.43 14.43 14.46 14.30 14.49 19,601,931 14.419 -0.44%
2017-05-22 0 22.55 22.50 22.55 22.45 22.75 16,681,304 376,838,150 22.590 14.49 14.46 14.49 14.43 14.62 25,961,031 14.516 0.67%
2017-05-19 0 22.40 22.40 22.45 22.05 22.80 23,298,812 524,665,726 22.519 14.39 14.39 14.43 14.17 14.65 36,259,825 14.470 1.36%
2017-05-18 0 22.10 22.05 22.10 21.85 22.30 27,253,878 602,338,171 22.101 14.20 14.17 14.20 14.04 14.33 42,415,075 14.201 -0.67%
2017-05-17 0 22.25 22.20 22.25 22.05 22.45 17,164,821 381,957,601 22.252 14.30 14.26 14.30 14.17 14.43 26,713,526 14.298 -0.45%
2017-05-16 0 22.35 22.35 22.40 22.20 22.50 13,061,376 291,897,551 22.348 14.36 14.36 14.39 14.26 14.46 20,327,355 14.360 0.00%
2017-05-15 0 22.35 22.35 22.40 22.05 22.55 30,246,198 676,802,835 22.376 14.36 14.36 14.39 14.17 14.49 47,072,008 14.378 1.36%
2017-05-12 0 22.05 22.00 22.05 22.00 22.20 16,507,523 364,970,387 22.109 14.17 14.14 14.17 14.14 14.26 25,690,576 14.206 0.23%
2017-05-11 0 22.00 21.95 22.00 21.85 22.15 14,180,724 311,294,614 21.952 14.14 14.10 14.14 14.04 14.23 22,069,390 14.105 -0.23%
2017-05-10 0 22.05 22.05 22.10 22.00 22.30 14,975,454 331,094,907 22.109 14.17 14.17 14.20 14.14 14.33 23,306,225 14.206 0.00%
2017-05-09 0 22.05 22.00 22.05 21.60 22.20 23,078,557 506,425,426 21.944 14.17 14.14 14.17 13.88 14.26 35,917,044 14.100 1.61%
2017-05-08 0 21.70 21.65 21.70 21.50 21.95 32,236,037 698,265,899 21.661 13.94 13.91 13.94 13.81 14.10 50,168,784 13.918 -0.91%
2017-05-05 0 21.90 21.90 21.95 21.75 22.40 35,998,662 788,083,312 21.892 14.07 14.07 14.10 13.98 14.39 56,024,539 14.067 -1.79%
2017-05-04 0 22.30 22.30 22.35 21.85 22.40 32,702,701 725,150,782 22.174 14.33 14.33 14.36 14.04 14.39 50,895,051 14.248 -0.67%
2017-05-02 0 22.45 22.40 22.45 22.30 22.65 15,606,448 350,080,663 22.432 14.43 14.39 14.43 14.33 14.55 24,288,238 14.414 -0.66%
2017-04-28 0 22.60 22.60 22.65 22.50 22.95 11,429,660 258,627,292 22.628 14.52 14.52 14.55 14.46 14.75 17,787,923 14.539 -0.88%
2017-04-27 0 22.80 22.75 22.80 22.60 23.00 16,080,232 365,590,923 22.735 14.65 14.62 14.65 14.52 14.78 25,025,585 14.609 -0.87%
2017-04-26 0 23.00 22.95 23.00 22.80 23.10 12,128,616 278,417,991 22.955 14.78 14.75 14.78 14.65 14.84 18,875,705 14.750 0.22%
2017-04-25 0 22.95 22.95 23.00 22.85 23.10 22,111,499 507,623,729 22.957 14.75 14.75 14.78 14.68 14.84 34,412,016 14.751 0.88%
2017-04-24 0 22.75 22.70 22.75 22.55 22.85 13,014,830 295,265,551 22.687 14.62 14.59 14.62 14.49 14.68 20,254,915 14.577 -0.22%
2017-04-21 0 22.80 22.75 22.80 22.65 23.15 13,274,481 302,687,577 22.802 14.65 14.62 14.65 14.55 14.88 20,659,009 14.652 -0.65%
2017-04-20 0 22.95 22.90 22.95 22.70 23.05 12,358,059 282,355,813 22.848 14.75 14.71 14.75 14.59 14.81 19,232,786 14.681 -0.22%
2017-04-19 0 23.00 22.95 23.00 22.70 23.05 17,951,898 410,254,014 22.853 14.78 14.75 14.78 14.59 14.81 27,938,450 14.684 -0.43%
2017-04-18 0 23.10 23.05 23.10 23.00 23.45 19,577,798 453,542,829 23.166 14.84 14.81 14.84 14.78 15.07 30,468,830 14.885 -0.86%
2017-04-13 0 23.30 23.30 23.35 23.00 23.65 26,654,944 622,564,045 23.356 14.97 14.97 15.00 14.78 15.20 41,482,957 15.008 0.00%
2017-04-12 0 23.30 23.25 23.30 22.90 23.40 19,842,680 459,974,007 23.181 14.97 14.94 14.97 14.71 15.04 30,881,064 14.895 1.53%
2017-04-11 0 22.95 22.90 22.95 22.75 23.25 19,442,372 446,187,234 22.949 14.75 14.71 14.75 14.62 14.94 30,258,067 14.746 -0.22%
2017-04-10 0 23.00 23.00 23.05 22.90 23.30 20,098,333 463,892,275 23.081 14.78 14.78 14.81 14.71 14.97 31,278,936 14.831 0.22%
2017-04-07 0 22.95 22.95 23.00 22.40 23.05 32,299,772 735,114,014 22.759 14.75 14.75 14.78 14.39 14.81 50,267,975 14.624 0.44%
2017-04-06 0 22.85 22.85 22.90 22.35 23.10 36,315,018 829,725,845 22.848 14.68 14.68 14.71 14.36 14.84 56,516,882 14.681 1.78%
2017-04-05 0 22.45 22.40 22.45 22.25 22.55 22,952,522 514,073,139 22.397 14.43 14.39 14.43 14.30 14.49 35,720,896 14.391 0.45%
2017-04-03 0 22.35 22.35 22.40 22.20 22.65 23,781,261 533,084,858 22.416 14.36 14.36 14.39 14.26 14.55 37,010,658 14.404 0.68%
2017-03-31 0 22.20 22.20 22.25 22.00 22.35 27,907,486 619,711,344 22.206 14.26 14.26 14.30 14.14 14.36 43,432,282 14.268 0.00%
2017-03-30 0 22.20 22.15 22.20 22.05 22.70 42,596,382 946,302,906 22.216 14.26 14.23 14.26 14.17 14.59 66,292,538 14.275 -1.55%
2017-03-29 0 22.55 22.50 22.55 22.45 22.85 26,564,204 600,178,165 22.593 14.49 14.46 14.49 14.43 14.68 41,341,739 14.517 -0.44%
2017-03-28 0 22.65 22.65 22.70 22.55 22.95 35,253,407 801,482,153 22.735 14.55 14.55 14.59 14.49 14.75 54,864,702 14.608 -0.22%
2017-03-27 0 22.70 22.70 22.75 22.65 23.65 58,996,449 1,354,307,334 22.956 14.59 14.59 14.62 14.55 15.20 91,815,881 14.750 -4.42%
2017-03-24 0 23.75 23.75 23.80 23.55 23.95 29,163,547 692,230,725 23.736 15.26 15.26 15.29 15.13 15.39 45,387,083 15.252 -0.84%
2017-03-23 0 23.95 23.90 23.95 23.80 24.25 41,175,783 984,924,078 23.920 15.39 15.36 15.39 15.29 15.58 64,081,667 15.370 -1.64%
2017-03-22 0 24.35 24.35 24.40 23.75 24.55 30,598,523 740,757,925 24.209 15.65 15.65 15.68 15.26 15.77 47,620,329 15.555 -1.81%
2017-03-21 0 24.80 24.75 24.80 24.45 24.90 21,903,441 542,851,281 24.784 15.94 15.90 15.94 15.71 16.00 34,088,217 15.925 1.22%
2017-03-20 0 24.50 24.50 24.55 23.95 24.75 25,409,610 618,123,883 24.326 15.74 15.74 15.77 15.39 15.90 39,544,850 15.631 -1.61%
2017-03-17 0 24.90 24.85 24.90 24.70 25.35 33,465,284 837,106,023 25.014 16.00 15.97 16.00 15.87 16.29 52,081,855 16.073 -1.58%
2017-03-16 0 25.30 25.25 25.30 24.80 25.30 34,159,979 857,620,506 25.106 16.26 16.22 16.26 15.94 16.26 53,163,006 16.132 1.61%
2017-03-15 0 24.90 24.85 24.90 24.50 24.95 18,496,383 459,906,997 24.865 16.00 15.97 16.00 15.74 16.03 28,785,829 15.977 0.40%
2017-03-14 0 24.80 24.75 24.80 24.50 24.95 23,120,018 572,963,030 24.782 15.94 15.90 15.94 15.74 16.03 35,981,569 15.924 0.81%
2017-03-13 0 24.60 24.60 24.65 24.00 24.80 23,146,042 568,836,709 24.576 15.81 15.81 15.84 15.42 15.94 36,022,070 15.791 2.29%
2017-03-10 0 24.05 24.05 24.10 23.65 24.10 10,150,794 242,690,194 23.908 15.45 15.45 15.49 15.20 15.49 15,797,630 15.362 0.21%
2017-03-09 0 24.00 23.95 24.00 23.85 24.30 18,949,593 455,070,929 24.015 15.42 15.39 15.42 15.32 15.61 29,491,158 15.431 -1.84%
2017-03-08 0 24.45 24.40 24.45 23.80 24.45 30,513,697 740,366,095 24.263 15.71 15.68 15.71 15.29 15.71 47,488,315 15.590 2.73%
2017-03-07 0 23.80 23.80 23.85 23.40 24.00 24,797,344 589,037,727 23.754 15.29 15.29 15.32 15.04 15.42 38,591,983 15.263 1.93%
2017-03-06 0 23.35 23.35 23.40 23.20 23.75 14,330,043 335,774,300 23.431 15.00 15.00 15.04 14.91 15.26 22,301,775 15.056 0.21%
2017-03-03 0 23.30 23.25 23.30 23.10 23.55 14,767,740 343,411,397 23.254 14.97 14.94 14.97 14.84 15.13 22,982,960 14.942 -1.27%
2017-03-02 0 23.60 23.55 23.60 23.50 24.00 12,502,596 296,027,245 23.677 15.16 15.13 15.16 15.10 15.42 19,457,728 15.214 -0.42%
2017-03-01 0 23.70 23.70 23.75 23.65 23.90 12,997,765 309,063,691 23.778 15.23 15.23 15.26 15.20 15.36 20,228,357 15.279 -0.84%
2017-02-28 0 23.90 23.90 23.95 23.75 24.15 13,124,964 314,119,551 23.933 15.36 15.36 15.39 15.26 15.52 20,426,316 15.378 -0.62%
2017-02-27 0 24.05 24.00 24.05 23.90 24.10 13,032,569 312,743,392 23.997 15.45 15.42 15.45 15.36 15.49 20,282,522 15.419 -0.21%
2017-02-24 0 24.10 24.10 24.15 23.95 24.35 11,228,595 270,924,837 24.128 15.49 15.49 15.52 15.39 15.65 17,475,007 15.504 -1.03%
2017-02-23 0 24.35 24.30 24.35 24.15 24.70 18,584,633 452,483,362 24.347 15.65 15.61 15.65 15.52 15.87 28,923,172 15.644 -0.41%
2017-02-22 0 24.45 24.45 24.50 23.65 24.65 41,290,185 1,009,059,834 24.438 15.71 15.71 15.74 15.20 15.84 64,259,710 15.703 3.60%
2017-02-21 0 23.60 23.60 23.65 23.50 23.80 10,665,627 251,889,440 23.617 15.16 15.16 15.20 15.10 15.29 16,598,862 15.175 -0.21%
2017-02-20 0 23.65 23.65 23.70 23.50 23.75 13,428,897 316,967,402 23.603 15.20 15.20 15.23 15.10 15.26 20,899,326 15.166 0.21%
2017-02-17 0 23.60 23.60 23.65 23.55 24.05 20,316,459 481,025,492 23.677 15.16 15.16 15.20 15.13 15.45 31,618,404 15.213 -2.48%
2017-02-16 0 24.20 24.15 24.20 23.95 24.40 20,375,701 490,678,509 24.082 15.55 15.52 15.55 15.39 15.68 31,710,602 15.474 -0.41%
2017-02-15 0 24.30 24.25 24.30 24.15 24.45 16,295,322 396,471,574 24.330 15.61 15.58 15.61 15.52 15.71 25,360,329 15.634 0.62%
2017-02-14 0 24.15 24.15 24.20 23.95 24.40 17,387,833 421,224,514 24.225 15.52 15.52 15.55 15.39 15.68 27,060,598 15.566 0.00%
2017-02-13 0 24.15 24.10 24.15 23.95 24.20 25,269,271 608,608,970 24.085 15.52 15.49 15.52 15.39 15.55 39,326,441 15.476 0.00%
2017-02-10 0 24.15 24.10 24.15 24.00 24.75 30,907,090 746,957,509 24.168 15.52 15.49 15.52 15.42 15.90 48,100,551 15.529 -1.43%
2017-02-09 0 24.50 24.50 24.55 24.15 24.80 46,749,020 1,148,143,853 24.560 15.74 15.74 15.77 15.52 15.94 72,755,268 15.781 1.66%
2017-02-08 0 24.10 24.10 24.15 22.80 24.40 58,827,560 1,412,219,015 24.006 15.49 15.49 15.52 14.65 15.68 91,553,040 15.425 5.24%
2017-02-07 0 22.90 22.85 22.90 22.75 23.05 15,292,835 350,155,957 22.897 14.71 14.68 14.71 14.62 14.81 23,800,163 14.712 0.00%
2017-02-06 0 22.90 22.90 22.95 22.80 23.05 10,638,242 243,448,992 22.884 14.71 14.71 14.75 14.65 14.81 16,556,243 14.704 0.00%
2017-02-03 0 22.90 22.85 22.90 22.75 23.10 10,446,895 238,741,120 22.853 14.71 14.68 14.71 14.62 14.84 16,258,451 14.684 -0.43%
2017-02-02 0 23.00 22.95 23.00 22.80 23.20 9,849,340 225,766,254 22.922 14.78 14.75 14.78 14.65 14.91 15,328,479 14.729 -0.86%
2017-02-01 0 23.20 23.15 23.20 22.75 23.25 17,386,803 400,306,695 23.024 14.91 14.88 14.91 14.62 14.94 27,058,995 14.794 1.09%
2017-01-27 0 22.95 22.95 23.00 22.95 23.05 4,990,621 114,807,508 23.005 14.75 14.75 14.78 14.75 14.81 7,766,879 14.782 -0.22%
2017-01-26 0 23.00 23.00 23.05 22.85 23.25 22,967,060 529,927,593 23.073 14.78 14.78 14.81 14.68 14.94 35,743,521 14.826 1.32%
2017-01-25 0 22.70 22.70 22.75 22.60 22.85 18,484,592 419,799,897 22.711 14.59 14.59 14.62 14.52 14.68 28,767,479 14.593 0.67%
2017-01-24 0 22.55 22.50 22.55 22.30 22.60 21,450,513 482,592,380 22.498 14.49 14.46 14.49 14.33 14.52 33,383,327 14.456 0.45%
2017-01-23 0 22.45 22.45 22.50 22.30 22.70 17,243,415 388,171,377 22.511 14.43 14.43 14.46 14.33 14.59 26,835,841 14.465 0.67%
2017-01-20 0 22.30 22.30 22.35 22.25 22.65 19,494,012 436,642,162 22.399 14.33 14.33 14.36 14.30 14.55 30,338,434 14.392 -1.98%
2017-01-19 0 22.75 22.70 22.75 22.55 22.90 17,881,504 405,726,442 22.690 14.62 14.59 14.62 14.49 14.71 27,828,896 14.579 0.00%
2017-01-18 0 22.75 22.75 22.80 22.45 23.00 18,672,428 425,896,842 22.809 14.62 14.62 14.65 14.43 14.78 29,059,807 14.656 0.89%
2017-01-17 0 22.55 22.50 22.55 22.30 22.65 13,320,085 299,694,212 22.499 14.49 14.46 14.49 14.33 14.55 20,729,982 14.457 0.00%
2017-01-16 0 22.55 22.50 22.55 22.25 22.80 23,679,106 533,197,607 22.518 14.49 14.46 14.49 14.30 14.65 36,851,675 14.469 -1.96%
2017-01-13 0 23.00 22.95 23.00 22.75 23.30 38,385,755 885,145,071 23.059 14.78 14.75 14.78 14.62 14.97 59,739,560 14.817 1.55%
2017-01-12 0 22.65 22.65 22.70 22.40 22.85 33,127,537 751,648,609 22.690 14.55 14.55 14.59 14.39 14.68 51,556,221 14.579 1.12%
2017-01-11 0 22.40 22.40 22.45 22.35 22.65 38,251,500 859,280,345 22.464 14.39 14.39 14.43 14.36 14.55 59,530,620 14.434 1.82%
2017-01-10 0 22.00 21.95 22.00 21.70 22.15 23,339,411 513,167,066 21.987 14.14 14.10 14.14 13.94 14.23 36,323,009 14.128 1.62%
2017-01-09 0 21.65 21.65 21.70 21.55 21.95 28,097,622 610,662,807 21.734 13.91 13.91 13.94 13.85 14.10 43,728,190 13.965 1.41%
2017-01-06 0 21.35 21.35 21.40 21.20 21.80 32,654,467 700,932,778 21.465 13.72 13.72 13.75 13.62 14.01 50,819,985 13.792 1.67%
2017-01-05 0 21.00 21.00 21.05 20.70 21.15 22,105,101 463,082,497 20.949 13.49 13.49 13.53 13.30 13.59 34,402,059 13.461 1.45%
2017-01-04 0 20.70 20.65 20.70 20.55 20.90 10,126,250 209,216,525 20.661 13.30 13.27 13.30 13.20 13.43 15,759,433 13.276 -0.24%
2017-01-03 0 20.75 20.70 20.75 20.50 21.00 13,145,490 273,657,054 20.818 13.33 13.30 13.33 13.17 13.49 20,458,261 13.376 0.97%
2016-12-30 0 20.55 20.50 20.55 20.30 20.60 9,978,235 204,249,618 20.470 13.20 13.17 13.20 13.04 13.24 15,529,078 13.153 1.23%
2016-12-29 0 20.30 20.30 20.35 20.15 20.45 12,782,191 259,762,908 20.322 13.04 13.04 13.08 12.95 13.14 19,892,860 13.058 -0.73%
2016-12-28 0 20.45 20.45 20.50 20.25 20.60 15,268,801 312,043,500 20.437 13.14 13.14 13.17 13.01 13.24 23,762,759 13.132 0.25%
2016-12-23 0 20.40 20.40 20.45 20.25 20.60 14,380,419 293,462,038 20.407 13.11 13.11 13.14 13.01 13.24 22,380,175 13.113 0.00%
2016-12-22 0 20.40 20.40 20.45 20.30 20.70 13,437,012 274,756,838 20.448 13.11 13.11 13.14 13.04 13.30 20,911,955 13.139 -0.97%
2016-12-21 0 20.60 20.60 20.65 20.45 20.80 15,760,316 325,189,911 20.633 13.24 13.24 13.27 13.14 13.37 24,527,702 13.258 0.00%
2016-12-20 0 20.60 20.55 20.60 20.40 20.80 15,501,492 318,977,166 20.577 13.24 13.20 13.24 13.11 13.37 24,124,895 13.222 -0.24%
2016-12-19 0 20.65 20.65 20.70 20.40 20.80 21,072,786 433,763,672 20.584 13.27 13.27 13.30 13.11 13.37 32,795,472 13.226 -1.43%
2016-12-16 0 20.95 20.95 21.05 20.80 21.45 23,346,267 492,461,294 21.094 13.46 13.46 13.53 13.37 13.78 36,333,679 13.554 -1.18%
2016-12-15 0 21.20 21.20 21.25 21.05 21.45 26,779,782 567,664,922 21.198 13.62 13.62 13.65 13.53 13.78 41,677,242 13.621 -1.85%
2016-12-14 0 21.60 21.60 21.65 21.50 21.85 25,002,623 540,316,956 21.610 13.88 13.88 13.91 13.81 14.04 38,911,458 13.886 -0.92%
2016-12-13 0 21.80 21.75 21.80 21.50 22.00 20,087,466 435,678,597 21.689 14.01 13.98 14.01 13.81 14.14 31,262,024 13.936 -0.91%
2016-12-12 0 22.00 21.95 22.00 21.90 22.60 21,714,281 478,987,197 22.059 14.14 14.10 14.14 14.07 14.52 33,793,828 14.174 -2.22%
2016-12-09 0 22.50 22.50 22.55 22.40 22.90 21,703,290 491,825,700 22.661 14.46 14.46 14.49 14.39 14.71 33,776,723 14.561 0.45%
2016-12-08 0 22.40 22.35 22.40 22.25 22.60 19,818,008 444,696,112 22.439 14.39 14.36 14.39 14.30 14.52 30,842,667 14.418 1.82%
2016-12-07 0 22.00 22.00 22.05 21.95 22.25 8,170,302 179,846,669 22.012 14.14 14.14 14.17 14.10 14.30 12,715,400 14.144 -0.23%
2016-12-06 0 22.05 22.00 22.05 21.85 22.35 13,642,347 300,504,335 22.027 14.17 14.14 14.17 14.04 14.36 21,231,517 14.154 -0.45%
2016-12-05 0 22.15 22.10 22.15 21.85 22.50 14,902,361 328,736,881 22.059 14.23 14.20 14.23 14.04 14.46 23,192,470 14.174 -0.89%
2016-12-02 0 22.35 22.35 22.40 22.25 22.60 19,089,474 426,884,340 22.362 14.36 14.36 14.39 14.30 14.52 29,708,854 14.369 -1.32%
2016-12-01 0 22.65 22.60 22.65 22.30 22.70 16,070,517 362,740,036 22.572 14.55 14.52 14.55 14.33 14.59 25,010,466 14.504 1.12%
2016-11-30 0 22.40 22.40 22.45 22.30 22.65 27,068,143 607,402,555 22.440 14.39 14.39 14.43 14.33 14.55 42,126,017 14.419 0.00%
2016-11-29 0 22.40 22.40 22.50 22.40 22.70 18,425,959 415,606,107 22.555 14.39 14.39 14.46 14.39 14.59 28,676,229 14.493 -0.67%
2016-11-28 0 22.55 22.55 22.60 22.25 22.75 22,584,951 509,836,751 22.574 14.49 14.49 14.52 14.30 14.62 35,148,847 14.505 1.58%
2016-11-25 0 22.20 22.15 22.20 22.10 22.60 21,681,999 482,754,247 22.265 14.26 14.23 14.26 14.20 14.52 33,743,587 14.307 -0.89%
2016-11-24 0 22.40 22.40 22.45 22.30 22.50 8,460,000 189,447,688 22.393 14.39 14.39 14.43 14.33 14.46 13,166,256 14.389 -0.67%
2016-11-23 0 22.55 22.55 22.60 22.40 22.90 20,260,153 460,018,299 22.706 14.49 14.49 14.52 14.39 14.71 31,530,776 14.590 0.45%
2016-11-22 0 22.45 22.40 22.45 22.20 22.70 24,695,878 556,478,365 22.533 14.43 14.39 14.43 14.26 14.59 38,434,072 14.479 1.81%
2016-11-21 0 22.05 22.05 22.10 21.90 22.20 15,233,625 336,421,944 22.084 14.17 14.17 14.20 14.07 14.26 23,708,015 14.190 0.23%
2016-11-18 0 22.00 22.00 22.05 21.85 22.35 23,236,035 513,895,890 22.116 14.14 14.14 14.17 14.04 14.36 36,162,126 14.211 0.23%
2016-11-17 0 21.95 21.95 22.00 21.70 22.15 34,507,109 758,115,284 21.970 14.10 14.10 14.14 13.94 14.23 53,703,242 14.117 -0.23%
2016-11-16 0 22.00 22.00 22.05 21.60 22.25 93,108,149 2,042,757,305 21.940 14.14 14.14 14.17 13.88 14.30 144,903,750 14.097 -3.30%
2016-11-15 0 22.75 22.75 22.80 22.70 23.10 15,964,132 364,875,992 22.856 14.62 14.62 14.65 14.59 14.84 24,844,899 14.686 -0.22%
2016-11-14 0 22.80 22.80 22.85 22.60 23.25 22,044,784 503,007,782 22.818 14.65 14.65 14.68 14.52 14.94 34,308,188 14.661 -1.72%
2016-11-11 0 23.20 23.20 23.25 23.15 23.85 19,997,383 466,088,960 23.307 14.91 14.91 14.94 14.88 15.32 31,121,828 14.976 -2.32%
2016-11-10 0 23.75 23.75 23.80 23.75 24.15 13,707,901 328,394,167 23.957 15.26 15.26 15.29 15.26 15.52 21,333,538 15.393 0.64%
2016-11-09 0 23.60 23.55 23.60 23.20 24.25 25,586,262 601,955,851 23.527 15.16 15.13 15.16 14.91 15.58 39,819,773 15.117 -1.87%
2016-11-08 0 24.05 24.00 24.05 23.70 24.15 12,014,250 287,772,936 23.953 15.45 15.42 15.45 15.23 15.52 18,697,718 15.391 1.48%
2016-11-07 0 23.70 23.70 23.75 23.50 23.95 13,117,046 311,035,618 23.712 15.23 15.23 15.26 15.10 15.39 20,413,994 15.236 0.42%
2016-11-04 0 23.60 23.55 23.60 23.50 23.80 8,812,092 208,152,698 23.621 15.16 15.13 15.16 15.10 15.29 13,714,215 15.178 -0.21%
2016-11-03 0 23.65 23.65 23.70 23.60 24.05 11,440,213 272,085,531 23.783 15.20 15.20 15.23 15.16 15.45 17,804,347 15.282 -0.42%
2016-11-02 0 23.75 23.75 23.80 23.70 23.95 10,476,534 249,542,118 23.819 15.26 15.26 15.29 15.23 15.39 16,304,578 15.305 -1.45%
2016-11-01 0 24.10 24.10 24.15 23.90 24.50 13,218,237 320,267,439 24.229 15.49 15.49 15.52 15.36 15.74 20,571,477 15.569 0.63%
2016-10-31 0 23.95 23.95 24.00 23.85 24.15 10,200,664 244,585,085 23.977 15.39 15.39 15.42 15.32 15.52 15,875,243 15.407 -0.62%
2016-10-28 0 24.10 24.05 24.10 23.85 24.15 16,969,905 407,000,117 23.984 15.49 15.45 15.49 15.32 15.52 26,410,179 15.411 0.42%
2016-10-27 0 24.00 24.00 24.05 23.85 24.25 18,891,379 453,143,779 23.987 15.42 15.42 15.45 15.32 15.58 29,400,559 15.413 0.00%
2016-10-26 0 24.00 24.00 24.05 23.90 24.20 20,505,773 493,355,589 24.059 15.42 15.42 15.45 15.36 15.55 31,913,033 15.459 -0.83%
2016-10-25 0 24.20 24.20 24.25 24.15 24.50 18,854,777 457,252,819 24.251 15.55 15.55 15.58 15.52 15.74 29,343,596 15.583 0.00%
2016-10-24 0 24.20 24.20 24.25 23.80 24.50 22,019,473 533,295,463 24.219 15.55 15.55 15.58 15.29 15.74 34,268,797 15.562 -0.62%
2016-10-20 0 24.35 24.35 24.40 24.15 24.70 12,854,085 313,193,021 24.365 15.65 15.65 15.68 15.52 15.87 20,004,749 15.656 -0.61%
2016-10-19 0 24.50 24.45 24.50 24.30 24.95 20,087,089 492,887,713 24.538 15.74 15.71 15.74 15.61 16.03 31,261,437 15.767 -1.21%
2016-10-18 0 24.80 24.75 24.80 23.75 24.85 47,293,977 1,158,841,948 24.503 15.94 15.90 15.94 15.26 15.97 73,603,382 15.744 4.86%
2016-10-17 0 23.65 23.60 23.65 23.50 23.90 20,389,729 483,991,910 23.737 15.20 15.16 15.20 15.10 15.36 31,732,434 15.252 -0.21%
2016-10-14 0 23.70 23.70 23.75 23.45 23.95 28,526,715 674,892,471 23.658 15.23 15.23 15.26 15.07 15.39 44,395,985 15.202 -0.21%
2016-10-13 0 23.75 23.75 23.80 23.65 24.40 38,652,648 922,795,933 23.874 15.26 15.26 15.29 15.20 15.68 60,154,924 15.340 -2.46%
2016-10-12 0 24.35 24.30 24.35 23.80 24.35 31,002,919 748,070,099 24.129 15.65 15.61 15.65 15.29 15.65 48,249,689 15.504 1.46%
2016-10-11 0 24.00 24.00 24.05 23.90 25.20 77,431,358 1,879,825,129 24.277 15.42 15.42 15.45 15.36 16.19 120,506,038 15.599 -4.19%
2016-10-07 0 25.05 25.00 25.05 25.00 25.35 30,885,293 774,358,144 25.072 16.10 16.06 16.10 16.06 16.29 48,066,628 16.110 -1.18%
2016-10-06 0 25.35 25.35 25.40 25.20 25.65 49,682,873 1,260,227,074 25.365 16.29 16.29 16.32 16.19 16.48 77,321,209 16.299 -0.98%
2016-10-05 0 25.60 25.60 25.65 25.10 25.90 50,682,179 1,292,835,213 25.509 16.45 16.45 16.48 16.13 16.64 78,876,424 16.391 0.79%
2016-10-04 0 25.40 25.40 25.45 25.10 25.70 44,122,436 1,119,024,483 25.362 16.32 16.32 16.35 16.13 16.51 68,667,528 16.296 -1.55%
2016-10-03 0 25.80 25.80 25.85 25.50 26.30 39,838,445 1,026,969,656 25.778 16.58 16.58 16.61 16.39 16.90 62,000,374 16.564 -1.90%
2016-09-30 0 26.30 26.25 26.30 25.55 26.35 49,568,579 1,289,949,452 26.024 16.90 16.87 16.90 16.42 16.93 77,143,333 16.721 -1.87%
2016-09-29 0 26.80 26.75 26.80 26.45 27.40 25,002,978 668,752,499 26.747 17.22 17.19 17.22 17.00 17.61 38,912,011 17.186 -1.11%
2016-09-28 0 27.10 27.10 27.15 26.25 27.30 42,431,064 1,135,687,912 26.765 17.41 17.41 17.45 16.87 17.54 66,035,254 17.198 0.37%
2016-09-27 0 27.00 26.95 27.00 26.30 27.10 26,008,261 696,460,729 26.778 17.35 17.32 17.35 16.90 17.41 40,476,528 17.207 1.12%
2016-09-26 0 26.70 26.70 26.75 26.50 27.00 25,909,987 693,423,696 26.763 17.16 17.16 17.19 17.03 17.35 40,323,584 17.196 -2.02%
2016-09-23 0 27.25 27.20 27.25 26.85 27.45 22,824,781 620,544,165 27.187 17.51 17.48 17.51 17.25 17.64 35,522,093 17.469 0.00%
2016-09-22 0 27.25 27.20 27.25 26.75 27.50 30,505,735 830,726,016 27.232 17.51 17.48 17.51 17.19 17.67 47,475,924 17.498 0.18%
2016-09-21 0 27.20 27.10 27.20 26.45 27.25 26,335,081 710,710,876 26.987 17.48 17.41 17.48 17.00 17.51 40,985,156 17.341 2.64%
2016-09-20 0 26.50 26.50 26.55 25.95 26.65 20,911,673 552,394,755 26.416 17.03 17.03 17.06 16.67 17.12 32,544,733 16.973 0.95%
2016-09-19 0 26.25 26.25 26.30 25.60 26.45 32,470,781 850,462,651 26.192 16.87 16.87 16.90 16.45 17.00 50,534,115 16.829 2.74%
2016-09-15 0 25.55 25.55 25.60 25.50 25.95 20,301,478 520,799,396 25.653 16.42 16.42 16.45 16.39 16.67 31,595,089 16.484 -0.58%
2016-09-14 0 26.05 26.00 26.05 25.80 26.20 16,063,781 417,600,859 25.996 16.51 16.48 16.51 16.36 16.61 25,340,449 16.480 0.39%
2016-09-13 0 25.95 25.90 25.95 25.85 26.90 21,821,249 571,951,666 26.211 16.45 16.42 16.45 16.39 17.05 34,422,796 16.615 -0.95%
2016-09-12 0 26.20 26.15 26.20 26.10 26.80 24,848,563 656,093,249 26.404 16.61 16.58 16.61 16.55 16.99 39,198,353 16.738 -4.55%
2016-09-09 0 27.45 27.45 27.50 26.70 27.85 33,757,335 925,683,644 27.422 17.40 17.40 17.43 16.93 17.65 53,251,849 17.383 2.43%
2016-09-08 0 26.80 26.75 26.80 26.40 27.05 30,800,070 822,987,046 26.720 16.99 16.96 16.99 16.74 17.15 48,586,794 16.938 -1.29%
2016-09-07 0 27.15 27.15 27.20 26.75 27.20 25,388,891 686,529,003 27.041 17.21 17.21 17.24 16.96 17.24 40,050,714 17.141 0.56%
2016-09-06 0 27.00 26.95 27.00 26.65 27.05 12,224,570 328,651,084 26.884 17.12 17.08 17.12 16.89 17.15 19,284,133 17.043 0.37%
2016-09-05 0 26.90 26.90 26.95 26.50 27.00 16,739,171 449,250,187 26.838 17.05 17.05 17.08 16.80 17.12 26,405,870 17.013 1.51%
2016-09-02 0 26.50 26.45 26.50 25.80 26.65 28,605,235 753,195,617 26.331 16.80 16.77 16.80 16.36 16.89 45,124,464 16.692 2.91%
2016-09-01 0 25.75 25.75 25.80 25.45 25.95 16,766,760 432,506,741 25.795 16.32 16.32 16.36 16.13 16.45 26,449,391 16.352 0.39%
2016-08-31 0 25.65 25.65 25.70 25.55 26.00 26,222,371 675,012,264 25.742 16.26 16.26 16.29 16.20 16.48 41,365,521 16.318 -1.54%
2016-08-30 0 26.05 26.00 26.05 25.70 26.10 18,486,194 479,727,193 25.951 16.51 16.48 16.51 16.29 16.55 29,161,781 16.451 1.56%
2016-08-29 0 25.65 25.60 25.65 25.20 25.80 14,498,146 370,651,526 25.565 16.26 16.23 16.26 15.97 16.36 22,870,676 16.206 0.79%
2016-08-26 0 25.45 25.45 25.50 24.90 25.60 22,857,673 580,550,889 25.399 16.13 16.13 16.16 15.78 16.23 36,057,744 16.101 0.39%
2016-08-25 0 25.35 25.35 25.40 25.30 26.00 31,839,537 811,553,240 25.489 16.07 16.07 16.10 16.04 16.48 50,226,542 16.158 -2.50%
2016-08-24 0 26.00 25.95 26.00 25.50 26.40 24,686,617 636,858,434 25.798 16.48 16.45 16.48 16.16 16.74 38,942,884 16.354 -1.14%
2016-08-23 0 26.30 26.25 26.30 26.25 27.10 21,699,326 575,088,732 26.503 16.67 16.64 16.67 16.64 17.18 34,230,464 16.800 -2.05%
2016-08-22 0 26.85 26.80 26.85 26.50 27.20 28,493,717 763,657,098 26.801 17.02 16.99 17.02 16.80 17.24 44,948,546 16.990 -0.56%
2016-08-19 0 27.00 27.00 27.05 26.70 27.15 22,278,528 599,985,077 26.931 17.12 17.12 17.15 16.93 17.21 35,144,149 17.072 0.93%
2016-08-18 0 26.75 26.75 26.80 26.55 27.10 24,735,977 662,572,560 26.786 16.96 16.96 16.99 16.83 17.18 39,020,749 16.980 0.75%
2016-08-17 0 26.55 26.50 26.55 26.35 26.90 18,660,645 494,640,993 26.507 16.83 16.80 16.83 16.70 17.05 29,436,976 16.803 -1.30%
2016-08-16 0 26.90 26.85 26.90 26.70 27.30 14,926,995 401,420,666 26.892 17.05 17.02 17.05 16.93 17.31 23,547,181 17.048 -0.74%
2016-08-15 0 27.10 27.10 27.15 26.65 27.40 17,183,536 467,217,078 27.190 17.18 17.18 17.21 16.89 17.37 27,106,851 17.236 1.12%
2016-08-12 0 26.80 26.75 26.80 26.60 27.10 16,820,702 450,155,119 26.762 16.99 16.96 16.99 16.86 17.18 26,534,484 16.965 0.19%
2016-08-11 0 26.75 26.70 26.75 26.50 27.10 22,711,987 606,245,284 26.693 16.96 16.93 16.96 16.80 17.18 35,827,926 16.921 -0.93%
2016-08-10 0 27.00 26.95 27.00 26.40 27.50 25,782,791 696,050,325 26.997 17.12 17.08 17.12 16.74 17.43 40,672,088 17.114 0.37%
2016-08-09 0 26.90 26.85 26.90 26.55 27.00 22,523,531 604,665,706 26.846 17.05 17.02 17.05 16.83 17.12 35,530,639 17.018 0.94%
2016-08-08 0 26.65 26.60 26.65 26.00 26.65 17,652,765 467,361,786 26.475 16.89 16.86 16.89 16.48 16.89 27,847,055 16.783 2.50%
2016-08-05 0 26.00 25.95 26.00 25.65 26.35 16,619,365 433,126,915 26.062 16.48 16.45 16.48 16.26 16.70 26,216,877 16.521 1.56%
2016-08-04 0 25.60 25.55 25.60 25.50 25.90 9,088,577 232,747,230 25.609 16.23 16.20 16.23 16.16 16.42 14,337,137 16.234 -0.78%
2016-08-03 0 25.80 25.75 25.80 25.45 25.90 16,107,271 414,453,859 25.731 16.36 16.32 16.36 16.13 16.42 25,409,054 16.311 -0.58%
2016-08-01 0 25.95 25.90 25.95 25.70 26.10 12,979,636 336,500,589 25.925 16.45 16.42 16.45 16.29 16.55 20,475,242 16.435 1.76%
2016-07-29 0 25.50 25.50 25.55 25.50 26.10 11,311,655 291,475,254 25.768 16.16 16.16 16.20 16.16 16.55 17,844,019 16.335 -1.73%
2016-07-28 0 25.95 25.90 25.95 25.60 26.00 14,152,831 365,809,126 25.847 16.45 16.42 16.45 16.23 16.48 22,325,945 16.385 0.00%
2016-07-27 0 25.95 25.85 25.95 25.70 26.40 18,846,273 489,187,931 25.957 16.45 16.39 16.45 16.29 16.74 29,729,802 16.454 -0.95%
2016-07-26 0 26.20 26.20 26.30 25.75 26.40 12,760,784 334,584,866 26.220 16.61 16.61 16.67 16.32 16.74 20,130,006 16.621 0.96%
2016-07-25 0 25.95 25.90 25.95 25.75 26.45 11,055,562 287,060,905 25.965 16.45 16.42 16.45 16.32 16.77 17,440,035 16.460 -0.76%
2016-07-22 0 26.15 26.10 26.20 25.90 26.35 12,516,797 326,617,834 26.094 16.58 16.55 16.61 16.42 16.70 19,745,119 16.542 -0.38%
2016-07-21 0 26.25 26.15 26.25 25.80 26.45 20,487,872 537,227,612 26.222 16.64 16.58 16.64 16.36 16.77 32,319,407 16.622 2.34%
2016-07-20 0 25.65 25.60 25.70 25.50 25.90 14,302,543 367,679,063 25.707 16.26 16.23 16.29 16.16 16.42 22,562,114 16.296 0.00%
2016-07-19 0 25.65 25.60 25.65 25.50 25.90 22,654,920 580,301,805 25.615 16.26 16.23 16.26 16.16 16.42 35,737,903 16.238 -0.39%
2016-07-18 0 25.75 25.65 25.75 25.45 25.85 16,926,912 433,898,970 25.634 16.32 16.26 16.32 16.13 16.39 26,702,030 16.250 -0.19%
2016-07-15 0 25.80 25.80 25.85 25.60 25.90 20,010,852 515,709,064 25.771 16.36 16.36 16.39 16.23 16.42 31,566,913 16.337 -0.58%
2016-07-14 0 25.95 25.90 25.95 25.50 26.00 21,402,565 550,843,465 25.737 16.45 16.42 16.45 16.16 16.48 33,762,326 16.315 0.58%
2016-07-13 0 25.80 25.70 25.80 25.50 25.85 21,377,044 549,370,926 25.699 16.36 16.29 16.36 16.16 16.39 33,722,067 16.291 0.78%
2016-07-12 0 25.60 25.60 25.65 25.35 25.75 21,541,064 550,715,256 25.566 16.23 16.23 16.26 16.07 16.32 33,980,807 16.207 0.99%
2016-07-11 0 25.35 25.30 25.35 25.05 25.40 18,764,729 473,876,833 25.254 16.07 16.04 16.07 15.88 16.10 29,601,167 16.009 1.81%
2016-07-08 0 24.90 24.90 24.95 24.70 25.15 9,176,889 228,140,178 24.860 15.78 15.78 15.82 15.66 15.94 14,476,448 15.759 -0.40%
2016-07-07 0 25.00 24.95 25.00 24.80 25.20 14,884,549 371,788,640 24.978 15.85 15.82 15.85 15.72 15.97 23,480,223 15.834 0.60%
2016-07-06 0 24.85 24.85 24.95 24.30 25.05 18,017,760 445,126,236 24.705 15.75 15.75 15.82 15.40 15.88 28,422,831 15.661 -0.20%
2016-07-05 0 24.90 24.85 24.95 24.75 25.55 22,156,593 555,666,444 25.079 15.78 15.75 15.82 15.69 16.20 34,951,798 15.898 -0.80%
2016-07-04 0 25.10 25.05 25.10 24.85 25.45 31,668,551 797,584,180 25.185 15.91 15.88 15.91 15.75 16.13 49,956,814 15.965 2.45%
2016-06-30 0 24.50 24.50 24.55 23.55 24.60 48,325,427 1,171,505,101 24.242 15.53 15.53 15.56 14.93 15.59 76,232,864 15.367 6.29%
2016-06-29 0 23.05 23.00 23.10 22.90 23.25 12,086,507 278,959,551 23.080 14.61 14.58 14.64 14.52 14.74 19,066,340 14.631 0.22%
2016-06-28 0 23.00 23.00 23.05 22.80 23.20 12,053,744 277,021,666 22.982 14.58 14.58 14.61 14.45 14.71 19,014,657 14.569 -1.08%
2016-06-27 0 23.25 23.20 23.30 22.75 23.40 10,713,611 247,574,390 23.108 14.74 14.71 14.77 14.42 14.83 16,900,611 14.649 0.87%
2016-06-24 0 23.05 22.90 23.00 22.10 23.70 23,548,206 537,245,771 22.815 14.61 14.52 14.58 14.01 15.02 37,147,053 14.463 -1.71%
2016-06-23 0 23.45 23.40 23.50 23.25 23.65 7,362,645 172,470,115 23.425 14.87 14.83 14.90 14.74 14.99 11,614,497 14.850 0.00%
2016-06-22 0 23.45 23.40 23.50 23.00 23.60 13,277,334 311,060,119 23.428 14.87 14.83 14.90 14.58 14.96 20,944,858 14.851 1.74%
2016-06-21 0 23.05 23.05 23.10 22.95 23.25 10,772,365 248,775,006 23.094 14.61 14.61 14.64 14.55 14.74 16,993,295 14.640 0.44%
2016-06-20 0 22.95 22.95 23.05 22.75 23.20 8,881,739 204,088,359 22.978 14.55 14.55 14.61 14.42 14.71 14,010,852 14.566 0.66%
2016-06-17 0 22.80 22.70 22.80 22.55 23.15 16,014,396 364,834,314 22.782 14.45 14.39 14.45 14.29 14.68 25,262,545 14.442 0.66%
2016-06-16 0 22.65 22.60 22.65 22.35 22.90 17,082,121 385,446,109 22.564 14.36 14.33 14.36 14.17 14.52 26,946,870 14.304 -1.95%
2016-06-15 0 23.10 23.10 23.15 22.90 23.30 12,773,178 295,081,878 23.102 14.64 14.64 14.68 14.52 14.77 20,149,557 14.645 -0.43%
2016-06-14 0 23.20 23.20 23.35 23.20 23.80 11,150,667 260,774,221 23.386 14.71 14.71 14.80 14.71 15.09 17,590,063 14.825 -1.90%
2016-06-13 0 23.65 23.60 23.65 23.10 23.65 17,781,322 416,637,536 23.431 14.99 14.96 14.99 14.64 14.99 28,049,853 14.853 -0.63%
2016-06-10 0 23.80 23.80 23.85 23.80 24.45 17,002,067 408,896,650 24.050 15.09 15.09 15.12 15.09 15.50 26,820,586 15.246 -2.66%
2016-06-08 0 24.45 24.45 24.50 24.05 24.50 15,995,929 389,043,718 24.321 15.50 15.50 15.53 15.25 15.53 25,233,413 15.418 0.82%
2016-06-07 0 24.25 24.20 24.30 23.90 24.40 20,651,683 500,192,292 24.220 15.37 15.34 15.40 15.15 15.47 32,577,818 15.354 2.11%
2016-06-06 0 23.75 23.75 23.80 23.50 23.80 12,095,586 286,592,450 23.694 15.06 15.06 15.09 14.90 15.09 19,080,663 15.020 1.06%
2016-06-03 0 23.50 23.45 23.55 23.30 23.85 13,989,552 328,536,230 23.484 14.90 14.87 14.93 14.77 15.12 22,068,374 14.887 0.21%
2016-06-02 0 23.45 23.45 23.50 23.35 23.75 10,581,101 248,730,928 23.507 14.87 14.87 14.90 14.80 15.06 16,691,578 14.902 -0.21%
2016-06-01 0 23.50 23.40 23.50 23.05 23.55 11,696,406 273,812,221 23.410 14.90 14.83 14.90 14.61 14.93 18,450,960 14.840 0.64%
2016-05-31 0 23.35 23.30 23.45 23.15 23.60 29,412,522 688,880,571 23.421 14.80 14.77 14.87 14.68 14.96 46,397,951 14.847 0.43%
2016-05-30 0 23.25 23.25 23.30 22.95 23.60 18,915,749 441,127,624 23.321 14.74 14.74 14.77 14.55 14.96 29,839,400 14.783 0.87%
2016-05-27 0 23.05 23.05 23.10 22.70 23.35 13,844,553 318,851,881 23.031 14.61 14.61 14.64 14.39 14.80 21,839,640 14.600 0.22%
2016-05-26 0 23.00 22.95 23.00 22.85 23.15 10,400,152 238,960,391 22.977 14.58 14.55 14.58 14.49 14.68 16,406,133 14.565 0.22%
2016-05-25 0 22.95 22.95 23.00 22.75 23.10 20,875,066 478,640,074 22.929 14.55 14.55 14.58 14.42 14.64 32,930,202 14.535 2.00%
2016-05-24 0 22.50 22.45 22.55 22.25 22.65 11,311,470 254,209,833 22.474 14.26 14.23 14.29 14.10 14.36 17,843,728 14.246 0.00%
2016-05-23 0 22.50 22.40 22.45 22.30 22.85 15,677,331 354,642,467 22.621 14.26 14.20 14.23 14.14 14.49 24,730,828 14.340 0.00%
2016-05-20 0 22.50 22.50 22.55 21.60 22.75 22,061,700 496,317,734 22.497 14.26 14.26 14.29 13.69 14.42 34,802,105 14.261 3.45%
2016-05-19 0 21.75 21.75 21.80 21.65 22.05 13,018,214 284,319,922 21.840 13.79 13.79 13.82 13.72 13.98 20,536,099 13.845 -1.58%
2016-05-18 0 22.10 22.05 22.15 21.85 22.25 15,227,775 335,982,722 22.064 14.01 13.98 14.04 13.85 14.10 24,021,658 13.987 -0.67%
2016-05-17 0 22.25 22.25 22.35 21.55 22.35 18,415,793 406,055,399 22.049 14.10 14.10 14.17 13.66 14.17 29,050,724 13.977 1.83%
2016-05-16 0 21.85 21.80 21.90 21.50 22.10 16,339,364 356,756,193 21.834 13.85 13.82 13.88 13.63 14.01 25,775,179 13.841 0.69%
2016-05-13 0 21.70 21.75 21.80 21.60 22.30 25,324,534 552,942,499 21.834 13.76 13.79 13.82 13.69 14.14 39,949,192 13.841 -2.03%
2016-05-12 0 22.15 22.15 22.20 21.80 22.50 20,390,238 452,972,192 22.215 14.04 14.04 14.07 13.82 14.26 32,165,391 14.083 0.00%
2016-05-11 0 22.15 22.10 22.15 22.00 22.55 18,942,483 419,641,583 22.153 14.04 14.01 14.04 13.95 14.29 29,881,572 14.043 -0.89%
2016-05-10 0 22.35 22.35 22.45 22.00 22.50 23,097,703 514,375,297 22.270 14.17 14.17 14.23 13.95 14.26 36,436,389 14.117 0.49%
2016-05-09 0 22.65 22.65 22.70 22.55 23.10 16,172,594 368,110,207 22.761 14.10 14.10 14.13 14.04 14.38 25,982,423 14.168 -0.88%
2016-05-06 0 22.85 22.80 22.90 22.75 23.55 29,788,565 685,024,499 22.996 14.22 14.19 14.25 14.16 14.66 47,857,449 14.314 -2.77%
2016-05-05 0 23.50 23.45 23.55 23.40 23.90 15,925,283 376,115,122 23.617 14.63 14.60 14.66 14.57 14.88 25,585,100 14.701 -0.84%
2016-05-04 0 23.70 23.75 23.80 23.65 24.10 23,323,150 555,257,367 23.807 14.75 14.78 14.81 14.72 15.00 37,470,300 14.819 -2.07%
2016-05-03 0 24.20 24.15 24.20 24.10 24.70 22,529,893 547,082,081 24.282 15.06 15.03 15.06 15.00 15.37 36,195,876 15.114 -2.22%
2016-04-29 0 24.75 24.75 24.80 24.55 24.95 15,646,874 387,853,610 24.788 15.41 15.41 15.44 15.28 15.53 25,137,816 15.429 -1.00%
2016-04-28 0 25.00 24.95 25.05 24.80 25.30 19,121,958 479,350,252 25.068 15.56 15.53 15.59 15.44 15.75 30,720,786 15.603 0.60%
2016-04-27 0 24.85 24.85 24.90 24.70 25.10 14,339,159 356,222,726 24.843 15.47 15.47 15.50 15.37 15.62 23,036,879 15.463 0.00%
2016-04-26 0 24.85 24.75 24.85 24.50 24.95 15,227,560 376,288,231 24.711 15.47 15.41 15.47 15.25 15.53 24,464,158 15.381 0.40%
2016-04-25 0 24.75 24.70 24.80 24.65 25.10 14,140,931 350,441,771 24.782 15.41 15.37 15.44 15.34 15.62 22,718,412 15.425 -0.60%
2016-04-22 0 24.90 24.85 24.95 24.60 25.30 22,708,562 564,424,060 24.855 15.50 15.47 15.53 15.31 15.75 36,482,920 15.471 -0.80%
2016-04-21 0 25.10 25.05 25.10 24.85 25.20 18,386,178 461,321,041 25.091 15.62 15.59 15.62 15.47 15.69 29,538,703 15.618 1.01%
2016-04-20 0 24.85 24.80 24.85 24.55 25.00 14,648,837 362,625,655 24.755 15.47 15.44 15.47 15.28 15.56 23,534,399 15.408 -0.40%
2016-04-19 0 24.95 24.90 24.95 24.70 25.60 16,582,396 414,201,235 24.978 15.53 15.50 15.53 15.37 15.93 26,640,799 15.548 0.40%
2016-04-18 0 24.85 24.80 24.90 24.40 25.10 13,562,788 335,216,074 24.716 15.47 15.44 15.50 15.19 15.62 21,789,584 15.384 -0.80%
2016-04-15 0 25.05 25.00 25.05 24.75 25.30 17,419,619 436,424,976 25.054 15.59 15.56 15.59 15.41 15.75 27,985,857 15.594 -0.79%
2016-04-14 0 25.25 25.20 25.25 24.90 25.45 30,779,512 776,190,512 25.218 15.72 15.69 15.72 15.50 15.84 49,449,476 15.697 1.81%
2016-04-13 0 24.80 24.75 24.85 24.05 24.80 32,235,407 792,270,402 24.578 15.44 15.41 15.47 14.97 15.44 51,788,474 15.298 3.33%
2016-04-12 0 24.00 24.00 24.10 23.85 24.25 14,512,188 348,029,387 23.982 14.94 14.94 15.00 14.85 15.09 23,314,862 14.927 -0.62%
2016-04-11 0 24.15 24.10 24.20 23.70 24.50 14,483,094 350,758,183 24.218 15.03 15.00 15.06 14.75 15.25 23,268,121 15.075 0.42%
2016-04-08 0 24.05 23.95 24.10 23.40 24.10 12,488,126 297,114,205 23.792 14.97 14.91 15.00 14.57 15.00 20,063,063 14.809 1.26%
2016-04-07 0 23.75 23.70 23.75 23.50 24.15 18,569,485 440,407,070 23.717 14.78 14.75 14.78 14.63 15.03 29,833,199 14.762 -0.21%
2016-04-06 0 23.80 23.75 23.80 23.65 24.15 15,327,623 365,446,329 23.842 14.81 14.78 14.81 14.72 15.03 24,624,917 14.841 -0.21%
2016-04-05 0 23.85 23.85 23.90 23.50 24.05 23,435,774 556,982,997 23.766 14.85 14.85 14.88 14.63 14.97 37,651,238 14.793 -1.04%
2016-04-01 0 24.10 24.10 24.15 23.70 24.55 21,945,265 526,866,257 24.008 15.00 15.00 15.03 14.75 15.28 35,256,629 14.944 -1.83%
2016-03-31 0 24.55 24.50 24.55 24.35 24.90 20,491,086 504,439,425 24.618 15.28 15.25 15.28 15.16 15.50 32,920,387 15.323 0.00%
2016-03-30 0 24.55 24.50 24.55 24.05 24.75 37,212,676 907,010,821 24.374 15.28 15.25 15.28 14.97 15.41 59,784,811 15.171 2.51%
2016-03-29 0 23.95 23.95 24.00 23.55 24.30 39,571,105 943,045,772 23.832 14.91 14.91 14.94 14.66 15.13 63,573,795 14.834 -1.44%
2016-03-24 0 24.30 24.25 24.35 24.05 24.50 26,867,180 652,547,962 24.288 15.13 15.09 15.16 14.97 15.25 43,164,036 15.118 -0.82%
2016-03-23 0 24.50 24.50 24.55 24.25 25.10 52,166,398 1,281,849,840 24.572 15.25 15.25 15.28 15.09 15.62 83,809,029 15.295 -2.58%
2016-03-22 0 25.15 25.10 25.20 24.85 25.65 27,123,386 682,214,938 25.152 15.65 15.62 15.69 15.47 15.97 43,575,649 15.656 -1.37%
2016-03-21 0 25.50 25.55 25.60 25.30 26.35 34,808,125 893,278,668 25.663 15.87 15.90 15.93 15.75 16.40 55,921,729 15.974 -2.49%
2016-03-18 0 26.15 26.10 26.15 25.75 26.85 27,355,448 715,636,271 26.161 16.28 16.25 16.28 16.03 16.71 43,948,473 16.284 0.38%
2016-03-17 0 26.05 26.05 26.10 25.50 26.60 23,431,598 612,090,072 26.122 16.21 16.21 16.25 15.87 16.56 37,644,529 16.260 1.76%
2016-03-16 0 25.60 25.60 25.65 24.95 25.90 27,574,481 701,897,507 25.455 15.93 15.93 15.97 15.53 16.12 44,300,365 15.844 -0.78%
2016-03-15 0 25.80 25.75 25.80 25.60 26.30 19,762,185 511,981,643 25.907 16.06 16.03 16.06 15.93 16.37 31,749,356 16.126 -1.53%
2016-03-14 0 26.20 26.10 26.20 26.00 27.50 59,990,010 1,591,397,084 26.528 16.31 16.25 16.31 16.18 17.12 96,378,219 16.512 1.75%
2016-03-11 0 25.75 25.75 25.80 24.70 25.85 25,625,227 653,407,781 25.499 16.03 16.03 16.06 15.37 16.09 41,168,750 15.871 2.79%
2016-03-10 0 25.05 25.00 25.10 24.80 25.95 34,285,898 873,835,203 25.487 15.59 15.56 15.62 15.44 16.15 55,082,734 15.864 -0.99%
2016-03-09 0 25.30 25.30 25.40 23.25 25.35 32,913,031 812,666,846 24.691 15.75 15.75 15.81 14.47 15.78 52,877,126 15.369 2.02%
2016-03-08 0 24.80 24.80 24.90 24.45 25.35 24,600,000 609,765,317 24.787 15.44 15.44 15.50 15.22 15.78 39,521,650 15.429 -2.17%
2016-03-07 0 25.35 25.30 25.35 25.05 25.75 43,116,565 1,096,790,305 25.438 15.78 15.75 15.78 15.59 16.03 69,269,829 15.834 1.81%
2016-03-04 0 24.90 24.85 24.95 24.50 25.15 29,553,056 735,523,609 24.888 15.50 15.47 15.53 15.25 15.65 47,479,087 15.492 2.05%
2016-03-03 0 24.40 24.40 24.45 24.10 25.10 26,720,665 651,474,197 24.381 15.19 15.19 15.22 15.00 15.62 42,928,649 15.176 -1.21%
2016-03-02 0 24.70 24.60 24.70 24.45 25.30 40,151,029 994,287,646 24.764 15.37 15.31 15.37 15.22 15.75 64,505,484 15.414 3.78%
2016-03-01 0 23.80 23.75 23.80 23.05 23.80 22,834,796 535,497,324 23.451 14.81 14.78 14.81 14.35 14.81 36,685,724 14.597 3.03%
2016-02-29 0 23.10 23.15 23.20 22.80 23.25 16,623,733 383,348,234 23.060 14.38 14.41 14.44 14.19 14.47 26,707,210 14.354 -0.22%
2016-02-26 0 23.15 23.15 23.20 22.70 23.25 17,251,354 397,295,068 23.030 14.41 14.41 14.44 14.13 14.47 27,715,527 14.335 3.35%
2016-02-25 0 22.40 22.40 22.45 22.35 23.25 19,777,937 448,316,648 22.668 13.94 13.94 13.97 13.91 14.47 31,774,663 14.109 -1.10%
2016-02-24 0 22.65 22.55 22.70 22.40 23.40 27,045,251 615,949,092 22.775 14.10 14.04 14.13 13.94 14.57 43,450,120 14.176 -1.31%
2016-02-23 0 22.95 22.95 23.00 22.80 23.55 14,641,690 337,832,096 23.073 14.29 14.29 14.32 14.19 14.66 23,522,917 14.362 -1.29%
2016-02-22 0 23.25 23.25 23.30 23.15 24.00 23,966,235 562,585,604 23.474 14.47 14.47 14.50 14.41 14.94 38,503,461 14.611 -1.27%
2016-02-19 0 23.55 23.55 23.65 22.70 23.65 23,853,637 553,723,375 23.213 14.66 14.66 14.72 14.13 14.72 38,322,565 14.449 1.95%
2016-02-18 0 23.10 23.05 23.15 22.75 23.35 19,104,067 439,409,493 23.001 14.38 14.35 14.41 14.16 14.53 30,692,043 14.317 2.21%
2016-02-17 0 22.60 22.55 22.65 22.50 23.50 17,738,713 405,755,777 22.874 14.07 14.04 14.10 14.00 14.63 28,498,504 14.238 -1.31%
2016-02-16 0 22.90 22.85 22.90 21.80 23.35 41,236,694 937,825,261 22.742 14.25 14.22 14.25 13.57 14.53 66,249,682 14.156 5.29%
2016-02-15 0 21.75 21.65 21.70 21.10 22.00 24,066,916 520,215,375 21.615 13.54 13.48 13.51 13.13 13.69 38,665,213 13.454 4.07%
2016-02-12 0 20.90 20.80 20.90 20.60 21.30 20,531,963 430,485,802 20.967 13.01 12.95 13.01 12.82 13.26 32,986,059 13.051 -0.95%
2016-02-11 0 21.10 21.10 21.15 20.90 21.40 13,064,245 275,361,442 21.077 13.13 13.13 13.16 13.01 13.32 20,988,639 13.120 -4.31%
2016-02-05 0 22.05 22.00 22.10 21.70 22.30 10,268,381 225,634,802 21.974 13.72 13.69 13.76 13.51 13.88 16,496,885 13.677 1.15%
2016-02-04 0 21.80 21.80 21.85 21.65 22.10 10,631,751 233,414,672 21.954 13.57 13.57 13.60 13.48 13.76 17,080,664 13.665 0.46%
2016-02-03 0 21.70 21.65 21.70 21.25 21.90 25,040,638 540,942,058 21.603 13.51 13.48 13.51 13.23 13.63 40,229,566 13.446 -2.03%
2016-02-02 0 22.15 22.15 22.20 22.05 22.75 17,031,718 380,404,580 22.335 13.79 13.79 13.82 13.72 14.16 27,362,667 13.902 -1.12%
2016-02-01 0 22.40 22.35 22.45 21.90 22.55 27,980,632 622,772,934 22.257 13.94 13.91 13.97 13.63 14.04 44,952,876 13.854 0.00%
2016-01-29 0 22.40 22.40 22.45 21.05 22.45 33,578,097 736,786,423 21.942 13.94 13.94 13.97 13.10 13.97 53,945,601 13.658 4.19%
2016-01-28 0 21.50 21.45 21.55 21.00 21.55 19,940,926 425,260,847 21.326 13.38 13.35 13.41 13.07 13.41 32,036,516 13.274 0.47%
2016-01-27 0 21.40 21.40 21.45 21.05 21.55 23,111,479 494,050,297 21.377 13.32 13.32 13.35 13.10 13.41 37,130,235 13.306 2.15%
2016-01-26 0 20.95 20.85 20.90 20.70 21.35 28,482,194 596,807,380 20.954 13.04 12.98 13.01 12.88 13.29 45,758,671 13.042 -2.33%
2016-01-25 0 21.45 21.40 21.50 21.35 22.05 19,937,203 431,362,561 21.636 13.35 13.32 13.38 13.29 13.72 32,030,535 13.467 -0.92%
2016-01-22 0 21.65 21.60 21.65 20.90 21.90 26,648,515 570,523,847 21.409 13.48 13.44 13.48 13.01 13.63 42,812,735 13.326 4.84%
2016-01-21 0 20.65 20.60 20.65 20.45 22.20 42,949,859 910,329,150 21.195 12.85 12.82 12.85 12.73 13.82 69,002,004 13.193 -4.84%
2016-01-20 0 21.70 21.65 21.70 21.65 22.60 32,887,591 723,019,058 21.985 13.51 13.48 13.51 13.48 14.07 52,836,254 13.684 -5.65%
2016-01-19 0 23.00 22.95 23.05 21.80 23.05 23,895,724 540,537,230 22.621 14.32 14.29 14.35 13.57 14.35 38,390,180 14.080 4.55%
2016-01-18 0 22.00 22.00 22.10 21.50 22.30 22,421,071 492,787,135 21.979 13.69 13.69 13.76 13.38 13.88 36,021,046 13.681 -0.45%
2016-01-15 0 22.10 22.10 22.15 22.05 22.65 24,796,950 553,160,014 22.308 13.76 13.76 13.79 13.72 14.10 39,838,064 13.885 -1.34%
2016-01-14 0 22.40 22.40 22.45 21.70 22.55 26,508,212 591,524,806 22.315 13.94 13.94 13.97 13.51 14.04 42,587,328 13.890 0.22%
2016-01-13 0 22.35 22.30 22.35 22.20 23.05 33,270,973 754,370,504 22.674 13.91 13.88 13.91 13.82 14.35 53,452,185 14.113 1.36%
2016-01-12 0 22.05 22.00 22.10 22.00 23.25 32,066,400 720,721,288 22.476 13.72 13.69 13.76 13.69 14.47 51,516,953 13.990 -2.43%
2016-01-11 0 22.60 22.60 22.70 22.30 23.10 44,823,173 1,015,138,228 22.648 14.07 14.07 14.13 13.88 14.38 72,011,616 14.097 -4.84%
2016-01-08 0 23.75 23.75 23.80 23.70 24.55 26,208,320 631,408,899 24.092 14.78 14.78 14.81 14.75 15.28 42,105,530 14.996 -1.04%
2016-01-07 0 24.00 23.90 23.95 23.85 25.35 49,018,185 1,184,868,860 24.172 14.94 14.88 14.91 14.85 15.78 78,751,201 15.046 -4.95%
2016-01-06 0 25.25 25.25 25.30 24.95 25.65 20,175,845 511,069,888 25.331 15.72 15.72 15.75 15.53 15.97 32,413,930 15.767 -1.37%
2016-01-05 0 25.60 25.55 25.60 25.30 26.35 19,582,960 503,797,573 25.726 15.93 15.90 15.93 15.75 16.40 31,461,418 16.013 -0.78%
2016-01-04 0 25.80 25.75 25.80 25.75 26.95 27,241,432 712,013,397 26.137 16.06 16.03 16.06 16.03 16.77 43,765,298 16.269 -5.15%
2015-12-31 0 27.20 27.10 27.15 26.80 27.20 6,120,989 165,446,206 27.029 16.93 16.87 16.90 16.68 16.93 9,833,804 16.824 1.87%
2015-12-30 0 26.70 26.70 26.80 26.35 27.20 9,664,202 258,814,096 26.781 16.62 16.62 16.68 16.40 16.93 15,526,228 16.669 -1.48%
2015-12-29 0 27.10 27.10 27.20 26.50 27.30 15,265,401 413,396,365 27.081 16.87 16.87 16.93 16.49 16.99 24,524,953 16.856 2.07%
2015-12-28 0 26.55 26.55 26.60 26.30 26.85 10,083,000 267,531,362 26.533 16.53 16.53 16.56 16.37 16.71 16,199,057 16.515 -0.56%
2015-12-24 0 26.70 26.70 26.75 26.45 27.00 7,098,477 189,249,770 26.661 16.62 16.62 16.65 16.46 16.81 11,404,208 16.595 -0.74%
2015-12-23 0 26.90 26.90 27.00 26.60 27.05 12,548,400 337,118,319 26.865 16.74 16.74 16.81 16.56 16.84 20,159,897 16.722 0.19%
2015-12-22 0 26.85 26.80 26.85 26.70 27.40 14,359,406 388,092,681 27.027 16.71 16.68 16.71 16.62 17.05 23,069,407 16.823 0.00%
2015-12-21 0 26.85 26.85 26.90 26.35 27.05 16,803,812 450,261,399 26.795 16.71 16.71 16.74 16.40 16.84 26,996,519 16.678 1.70%
2015-12-18 0 26.40 26.30 26.40 26.00 26.80 26,358,350 698,464,438 26.499 16.43 16.37 16.43 16.18 16.68 42,346,564 16.494 0.19%
2015-12-17 0 26.35 26.30 26.40 26.00 26.65 19,249,180 508,858,640 26.435 16.40 16.37 16.43 16.18 16.59 30,925,177 16.455 0.19%
2015-12-16 0 26.30 26.30 26.35 25.90 26.35 11,187,227 292,915,448 26.183 16.37 16.37 16.40 16.12 16.40 17,973,076 16.297 3.14%
2015-12-15 0 25.50 25.50 25.60 25.25 26.10 33,687,919 867,476,553 25.750 15.87 15.87 15.93 15.72 16.25 54,122,038 16.028 1.19%
2015-12-14 0 25.20 25.20 25.25 24.80 25.45 29,505,566 742,378,862 25.161 15.69 15.69 15.72 15.44 15.84 47,402,791 15.661 -2.14%
2015-12-11 0 25.75 25.70 25.80 25.60 26.20 14,115,958 366,162,778 25.940 16.03 16.00 16.06 15.93 16.31 22,678,291 16.146 -1.15%
2015-12-10 0 26.05 26.00 26.10 25.95 26.75 40,745,092 1,071,072,706 26.287 16.21 16.18 16.25 16.15 16.65 65,459,889 16.362 -3.70%
2015-12-09 0 27.05 26.95 27.05 26.45 27.40 18,515,869 499,655,413 26.985 16.84 16.77 16.84 16.46 17.05 29,747,061 16.797 1.12%
2015-12-08 0 26.75 26.70 26.80 26.15 26.85 24,029,314 638,017,474 26.552 16.65 16.62 16.68 16.28 16.71 38,604,802 16.527 -1.29%
2015-12-07 0 27.10 27.20 27.25 27.05 27.75 15,694,669 429,189,794 27.346 16.87 16.93 16.96 16.84 17.27 25,214,602 17.021 -1.63%
2015-12-04 0 27.55 27.50 27.55 26.70 27.55 24,554,276 668,872,408 27.241 17.15 17.12 17.15 16.62 17.15 39,448,191 16.956 0.73%
2015-12-03 0 27.35 27.30 27.40 26.95 27.90 27,457,976 753,128,682 27.428 17.02 16.99 17.05 16.77 17.37 44,113,192 17.073 -0.18%
2015-12-02 0 27.40 27.35 27.40 27.15 28.25 47,120,045 1,300,403,110 27.598 17.05 17.02 17.05 16.90 17.58 75,701,704 17.178 0.18%
2015-12-01 0 27.35 27.35 27.40 26.00 27.45 37,568,552 1,008,250,399 26.838 17.02 17.02 17.05 16.18 17.09 60,356,551 16.705 6.42%
2015-11-30 0 25.70 25.75 25.90 25.05 26.35 37,540,434 968,342,364 25.795 16.00 16.03 16.12 15.59 16.40 60,311,378 16.056 0.98%
2015-11-27 0 25.45 25.40 25.50 25.40 26.45 18,501,340 476,060,464 25.731 15.84 15.81 15.87 15.81 16.46 29,723,719 16.016 -3.60%
2015-11-26 0 26.40 26.35 26.40 26.10 26.75 10,604,051 280,473,556 26.450 16.43 16.40 16.43 16.25 16.65 17,036,162 16.463 0.57%
2015-11-25 0 26.25 26.25 26.30 26.10 26.45 8,666,696 227,580,859 26.259 16.34 16.34 16.37 16.25 16.46 13,923,664 16.345 -0.19%
2015-11-24 0 26.30 26.30 26.35 26.15 26.50 8,418,821 221,514,618 26.312 16.37 16.37 16.40 16.28 16.49 13,525,435 16.378 -0.94%
2015-11-23 0 26.55 26.55 26.60 26.25 26.95 11,359,266 302,346,537 26.617 16.53 16.53 16.56 16.34 16.77 18,249,469 16.567 0.00%
2015-11-20 0 26.55 26.55 26.60 26.10 26.70 9,209,051 242,905,265 26.377 16.53 16.53 16.56 16.25 16.62 14,794,996 16.418 1.53%
2015-11-19 0 26.15 26.15 26.20 26.05 27.00 19,415,569 512,154,015 26.379 16.28 16.28 16.31 16.21 16.81 31,192,493 16.419 -1.69%
2015-11-18 0 26.60 26.55 26.65 26.00 26.80 25,869,223 686,926,121 26.554 16.56 16.53 16.59 16.18 16.68 41,560,747 16.528 2.11%
2015-11-17 0 26.05 25.95 26.05 25.80 26.45 19,050,398 496,520,365 26.064 16.21 16.15 16.21 16.06 16.46 30,605,820 16.223 2.76%
2015-11-16 0 25.35 25.30 25.40 24.85 25.60 22,223,802 563,361,494 25.349 15.78 15.75 15.81 15.47 15.93 35,704,119 15.779 -0.98%
2015-11-13 0 25.60 25.55 25.60 25.40 25.80 13,601,385 348,420,425 25.617 15.93 15.90 15.93 15.81 16.06 21,851,593 15.945 -1.73%
2015-11-12 0 26.05 26.05 26.10 25.40 26.20 12,338,914 319,139,965 25.865 16.21 16.21 16.25 15.81 16.31 19,823,343 16.099 2.76%
2015-11-11 0 25.35 25.35 25.40 25.20 25.75 18,756,331 476,884,897 25.425 15.78 15.78 15.81 15.69 16.03 30,133,380 15.826 -0.59%
2015-11-10 0 25.50 25.50 25.60 25.35 26.20 19,846,029 510,082,254 25.702 15.87 15.87 15.93 15.78 16.31 31,884,057 15.998 -4.14%
2015-11-09 0 26.60 26.60 26.70 26.35 26.80 15,519,044 413,213,515 26.626 16.56 16.56 16.62 16.40 16.68 24,932,448 16.573 0.00%
2015-11-06 0 26.60 26.60 26.70 26.40 26.75 17,873,454 475,761,550 26.618 16.56 16.56 16.62 16.43 16.65 28,714,975 16.568 -0.37%
2015-11-05 0 26.70 26.70 26.80 26.35 27.00 18,519,712 495,078,802 26.733 16.62 16.62 16.68 16.40 16.81 29,753,235 16.639 -0.56%
2015-11-04 0 26.85 26.95 27.00 26.00 27.00 32,346,639 861,388,036 26.630 16.71 16.77 16.81 16.18 16.81 51,967,177 16.576 3.87%
2015-11-03 0 25.85 25.85 25.90 25.70 26.45 19,150,425 498,551,034 26.033 16.09 16.09 16.12 16.00 16.46 30,766,520 16.204 0.00%
2015-11-02 0 25.85 25.75 25.80 25.00 26.50 31,293,038 810,198,249 25.891 16.09 16.03 16.06 15.56 16.49 50,274,492 16.115 2.58%
2015-10-30 0 25.20 25.10 25.20 24.95 25.65 15,139,090 383,610,636 25.339 15.69 15.62 15.69 15.53 15.97 24,322,025 15.772 -0.40%
2015-10-29 0 25.30 25.25 25.35 25.20 25.75 21,887,351 556,337,269 25.418 15.75 15.72 15.78 15.69 16.03 35,163,586 15.821 -0.59%
2015-10-28 0 25.45 25.40 25.45 25.25 25.90 16,614,546 424,670,110 25.560 15.84 15.81 15.84 15.72 16.12 26,692,450 15.910 -1.93%
2015-10-27 0 25.95 25.80 25.90 25.55 26.10 13,931,243 360,050,672 25.845 16.15 16.06 16.12 15.90 16.25 22,381,533 16.087 -0.76%
2015-10-26 0 26.15 26.15 26.20 25.90 26.80 32,441,693 854,558,497 26.341 16.28 16.28 16.31 16.12 16.68 52,119,888 16.396 1.16%
2015-10-23 0 25.85 25.80 25.90 25.60 26.30 18,635,525 483,052,893 25.921 16.09 16.06 16.12 15.93 16.37 29,939,297 16.134 0.78%
2015-10-22 0 25.65 25.60 25.70 25.30 25.90 10,786,802 275,810,454 25.569 15.97 15.93 16.00 15.75 16.12 17,329,765 15.915 -0.97%
2015-10-20 0 25.90 25.85 26.00 25.50 26.00 10,133,516 261,462,010 25.802 16.12 16.09 16.18 15.87 16.18 16,280,214 16.060 0.78%
2015-10-19 0 25.70 25.65 25.70 25.30 25.85 9,965,370 254,035,257 25.492 16.00 15.97 16.00 15.75 16.09 16,010,076 15.867 -0.77%
2015-10-16 0 25.90 25.90 25.95 25.20 26.00 25,162,289 644,915,277 25.630 16.12 16.12 16.15 15.69 16.18 40,425,007 15.953 0.01%
2015-10-15 0 26.25 26.20 26.30 25.80 26.50 23,241,063 606,857,767 26.111 16.12 16.09 16.15 15.84 16.27 37,847,865 16.034 2.14%
2015-10-14 0 25.70 25.65 25.75 25.35 25.90 23,575,533 604,241,620 25.630 15.78 15.75 15.81 15.57 15.90 38,392,547 15.739 -1.72%
2015-10-13 0 26.15 26.10 26.15 25.75 26.75 26,199,369 686,159,531 26.190 16.06 16.03 16.06 15.81 16.43 42,665,440 16.082 1.16%
2015-10-12 0 25.85 25.80 25.90 25.60 26.05 30,884,360 798,687,892 25.861 15.87 15.84 15.90 15.72 16.00 50,294,907 15.880 3.61%
2015-10-09 0 24.95 24.95 25.05 24.85 25.90 23,742,762 602,575,741 25.379 15.32 15.32 15.38 15.26 15.90 38,664,878 15.585 -0.80%
2015-10-08 0 25.15 25.05 25.15 24.85 25.60 20,622,954 519,806,960 25.205 15.44 15.38 15.44 15.26 15.72 33,584,298 15.478 -1.18%
2015-10-07 0 25.45 25.40 25.45 24.10 25.75 36,690,625 919,919,061 25.072 15.63 15.60 15.63 14.80 15.81 59,750,358 15.396 4.95%
2015-10-06 0 24.25 24.15 24.20 24.15 25.50 36,609,760 897,388,124 24.512 14.89 14.83 14.86 14.83 15.66 59,618,670 15.052 -3.19%
2015-10-05 0 25.05 25.00 25.10 24.70 25.75 27,923,583 701,729,595 25.130 15.38 15.35 15.41 15.17 15.81 45,473,308 15.432 0.20%
2015-10-02 0 25.00 25.00 25.10 24.25 25.25 56,188,692 1,394,236,973 24.813 15.35 15.35 15.41 14.89 15.51 91,502,787 15.237 6.84%
2015-09-30 0 23.40 23.35 23.45 22.75 23.90 33,757,935 790,785,641 23.425 14.37 14.34 14.40 13.97 14.68 54,974,498 14.385 2.86%
2015-09-29 0 22.75 22.75 22.80 22.15 22.85 22,311,621 502,227,711 22.510 13.97 13.97 14.00 13.60 14.03 36,334,277 13.822 -3.40%
2015-09-25 0 23.55 23.50 23.65 22.85 23.75 17,740,821 415,705,678 23.432 14.46 14.43 14.52 14.03 14.58 28,890,770 14.389 1.95%
2015-09-24 0 23.10 23.05 23.10 22.85 23.50 20,568,052 475,787,916 23.132 14.18 14.15 14.18 14.03 14.43 33,494,890 14.205 -1.07%
2015-09-23 0 23.35 23.30 23.35 23.10 24.10 39,718,253 934,515,444 23.529 14.34 14.31 14.34 14.18 14.80 64,680,823 14.448 -4.89%
2015-09-22 0 24.55 24.50 24.60 24.25 24.80 30,100,448 739,038,517 24.552 15.08 15.04 15.11 14.89 15.23 49,018,313 15.077 2.51%
2015-09-21 0 23.95 23.85 23.95 23.20 24.00 14,599,002 346,829,376 23.757 14.71 14.65 14.71 14.25 14.74 23,774,345 14.588 0.42%
2015-09-18 0 23.85 24.00 24.05 23.30 24.15 23,682,027 565,673,785 23.886 14.65 14.74 14.77 14.31 14.83 38,565,971 14.668 1.71%
2015-09-17 0 23.45 23.45 23.50 23.15 23.85 25,642,479 602,619,124 23.501 14.40 14.40 14.43 14.22 14.65 41,758,550 14.431 0.21%
2015-09-16 0 23.40 23.35 23.40 22.85 23.65 30,460,684 708,810,355 23.270 14.37 14.34 14.37 14.03 14.52 49,604,954 14.289 2.86%
2015-09-15 0 22.75 22.70 22.75 22.60 23.25 17,621,147 403,728,848 22.912 13.97 13.94 13.97 13.88 14.28 28,695,882 14.069 0.00%
2015-09-14 0 22.75 22.70 22.80 22.55 23.50 20,103,699 458,901,249 22.827 13.97 13.94 14.00 13.85 14.43 32,738,696 14.017 1.11%
2015-09-11 0 22.50 22.55 22.60 22.20 22.90 32,089,814 721,412,963 22.481 13.82 13.85 13.88 13.63 14.06 52,257,978 13.805 0.90%
2015-09-10 0 22.30 22.25 22.30 22.10 22.85 36,596,927 823,250,105 22.495 13.69 13.66 13.69 13.57 14.03 59,597,771 13.813 -4.29%
2015-09-09 0 23.30 23.25 23.30 22.65 23.50 30,011,728 695,522,473 23.175 14.31 14.28 14.31 13.91 14.43 48,873,833 14.231 3.56%
2015-09-08 0 22.70 22.60 22.70 21.60 23.00 27,716,517 620,065,794 22.372 13.82 13.76 13.82 13.15 14.00 45,537,312 13.617 4.85%
2015-09-07 0 21.65 21.55 21.65 21.40 22.45 19,350,541 422,380,650 21.828 13.18 13.12 13.18 13.03 13.66 31,792,293 13.286 -2.26%
2015-09-04 0 22.15 22.05 22.20 21.60 22.55 23,574,432 519,758,164 22.048 13.48 13.42 13.51 13.15 13.73 38,732,005 13.419 -0.67%
2015-09-02 0 22.30 22.25 22.30 21.95 23.30 39,807,227 900,613,560 22.624 13.57 13.54 13.57 13.36 14.18 65,401,945 13.770 0.68%
2015-09-01 0 22.15 22.10 22.20 21.90 22.90 21,505,789 482,094,742 22.417 13.48 13.45 13.51 13.33 13.94 35,333,293 13.644 -2.42%
2015-08-31 0 22.70 22.70 22.85 22.50 23.50 29,483,072 672,508,205 22.810 13.82 13.82 13.91 13.69 14.30 48,439,703 13.883 -1.94%
2015-08-28 0 23.15 23.20 23.25 23.10 24.10 37,938,840 895,354,525 23.600 14.09 14.12 14.15 14.06 14.67 62,332,248 14.364 -0.22%
2015-08-27 0 23.20 23.20 23.30 22.20 23.35 44,792,451 1,019,615,510 22.763 14.12 14.12 14.18 13.51 14.21 73,592,502 13.855 7.91%
2015-08-26 0 21.50 21.55 21.60 21.00 22.80 54,175,423 1,192,853,607 22.018 13.09 13.12 13.15 12.78 13.88 89,008,412 13.402 0.00%
2015-08-25 0 21.50 21.45 21.55 20.70 22.15 48,442,772 1,042,027,174 21.510 13.09 13.06 13.12 12.60 13.48 79,589,857 13.092 1.65%
2015-08-24 0 21.15 21.05 21.10 21.00 21.95 36,876,931 787,011,266 21.342 12.87 12.81 12.84 12.78 13.36 60,587,567 12.990 -6.21%
2015-08-21 0 22.55 22.55 22.65 21.85 22.75 29,029,267 650,221,060 22.399 13.73 13.73 13.79 13.30 13.85 47,694,117 13.633 -2.80%
2015-08-20 0 23.20 23.20 23.25 22.75 23.95 55,023,334 1,285,137,380 23.356 14.12 14.12 14.15 13.85 14.58 90,401,501 14.216 0.87%
2015-08-19 0 23.00 22.90 23.00 21.65 23.15 52,260,465 1,180,657,258 22.592 14.00 13.94 14.00 13.18 14.09 85,862,199 13.751 0.44%
2015-08-18 0 22.90 22.85 23.00 22.85 23.90 18,237,484 427,156,265 23.422 13.94 13.91 14.00 13.91 14.55 29,963,577 14.256 -2.14%
2015-08-17 0 23.40 23.40 23.50 23.10 23.60 11,901,338 277,523,909 23.319 14.24 14.24 14.30 14.06 14.36 19,553,501 14.193 -0.43%
2015-08-14 0 23.50 23.40 23.50 23.30 23.80 14,377,682 337,626,991 23.483 14.30 14.24 14.30 14.18 14.49 23,622,052 14.293 0.43%
2015-08-13 0 23.40 23.40 23.45 22.85 23.80 33,544,014 785,375,988 23.413 14.24 14.24 14.27 13.91 14.49 55,111,695 14.251 1.08%
2015-08-12 0 23.15 23.10 23.20 23.05 24.65 50,434,852 1,190,779,190 23.610 14.09 14.06 14.12 14.03 15.00 82,862,778 14.370 -8.32%
2015-08-11 0 25.25 25.10 25.25 24.80 25.70 37,393,331 941,532,908 25.179 15.37 15.28 15.37 15.09 15.64 61,435,995 15.325 3.70%
2015-08-10 0 24.35 24.30 24.45 23.80 24.60 12,472,846 302,164,056 24.226 14.82 14.79 14.88 14.49 14.97 20,492,470 14.745 0.62%
2015-08-07 0 24.20 24.10 24.20 24.05 24.65 14,529,466 353,620,890 24.338 14.73 14.67 14.73 14.64 15.00 23,871,428 14.814 0.83%
2015-08-06 0 24.00 23.90 24.05 23.50 24.20 12,871,825 307,916,459 23.922 14.61 14.55 14.64 14.30 14.73 21,147,979 14.560 -0.41%
2015-08-05 0 24.10 24.05 24.15 23.95 24.35 9,999,092 241,346,498 24.137 14.67 14.64 14.70 14.58 14.82 16,428,174 14.691 -0.82%
2015-08-04 0 24.30 24.25 24.30 23.85 24.60 12,957,129 314,749,165 24.292 14.79 14.76 14.79 14.52 14.97 21,288,130 14.785 0.21%
2015-08-03 0 24.25 24.15 24.20 24.00 24.40 9,287,692 224,344,813 24.155 14.76 14.70 14.73 14.61 14.85 15,259,368 14.702 -0.82%
2015-07-31 0 24.45 24.40 24.50 23.95 24.65 15,713,179 382,873,427 24.366 14.88 14.85 14.91 14.58 15.00 25,816,229 14.831 0.00%
2015-07-30 0 24.45 24.45 24.50 24.35 25.20 12,322,632 305,161,203 24.764 14.88 14.88 14.91 14.82 15.34 20,245,673 15.073 -1.01%
2015-07-29 0 24.70 24.75 24.85 24.40 25.20 19,002,408 469,849,288 24.726 15.03 15.06 15.13 14.85 15.34 31,220,322 15.049 -0.40%
2015-07-28 0 24.80 24.75 24.90 24.55 25.65 27,091,710 675,071,178 24.918 15.09 15.06 15.16 14.94 15.61 44,510,775 15.166 -1.78%
2015-07-27 0 25.25 25.20 25.30 24.75 26.10 29,715,488 746,798,953 25.132 15.37 15.34 15.40 15.06 15.89 48,821,555 15.297 -4.54%
2015-07-24 0 26.45 26.50 26.55 26.25 26.65 6,861,573 181,549,709 26.459 16.10 16.13 16.16 15.98 16.22 11,273,335 16.104 -1.31%
2015-07-23 0 26.80 26.75 26.80 26.35 26.90 8,909,195 238,429,630 26.762 16.31 16.28 16.31 16.04 16.37 14,637,510 16.289 0.94%
2015-07-22 0 26.55 26.50 26.60 26.30 27.00 18,618,207 494,254,596 26.547 16.16 16.13 16.19 16.01 16.43 30,589,093 16.158 -1.30%
2015-07-21 0 26.90 26.90 26.95 26.45 27.15 11,579,819 310,505,532 26.814 16.37 16.37 16.40 16.10 16.52 19,025,256 16.321 -0.19%
2015-07-20 0 26.95 26.95 27.10 26.75 27.25 16,806,315 453,237,439 26.968 16.40 16.40 16.49 16.28 16.59 27,612,215 16.414 0.75%
2015-07-17 0 26.75 26.70 26.80 26.30 27.10 15,142,539 405,548,376 26.782 16.28 16.25 16.31 16.01 16.49 24,878,686 16.301 0.94%
2015-07-16 0 26.50 26.35 26.50 25.30 26.95 22,537,749 594,773,623 26.390 16.13 16.04 16.13 15.40 16.40 37,028,769 16.062 4.33%
2015-07-15 0 25.40 25.40 25.60 25.35 26.15 14,591,887 374,117,492 25.639 15.46 15.46 15.58 15.43 15.92 23,973,983 15.605 -0.78%
2015-07-14 0 25.60 25.50 25.60 25.50 26.15 20,252,475 522,767,574 25.813 15.58 15.52 15.58 15.52 15.92 33,274,140 15.711 -1.35%
2015-07-13 0 25.95 25.95 26.05 25.20 26.35 22,091,213 571,410,999 25.866 15.79 15.79 15.86 15.34 16.04 36,295,126 15.743 0.19%
2015-07-10 0 25.90 25.95 26.10 24.75 26.25 35,139,624 906,905,976 25.809 15.76 15.79 15.89 15.06 15.98 57,733,229 15.709 4.02%
2015-07-09 0 24.90 24.90 25.00 22.55 25.30 56,452,407 1,378,654,822 24.422 15.16 15.16 15.22 13.73 15.40 92,749,420 14.864 10.67%
2015-07-08 0 22.50 22.20 22.35 21.80 23.80 81,318,962 1,857,065,947 22.837 13.69 13.51 13.60 13.27 14.49 133,604,340 13.900 -10.00%
2015-07-07 0 25.00 24.95 25.05 24.65 25.95 23,979,534 603,386,533 25.163 15.22 15.19 15.25 15.00 15.79 39,397,574 15.315 -1.77%
2015-07-06 0 25.45 25.40 25.55 24.95 27.50 40,128,067 1,033,368,645 25.752 15.49 15.46 15.55 15.19 16.74 65,929,075 15.674 -5.74%
2015-07-03 0 27.00 26.95 27.00 26.95 27.80 18,358,940 500,765,280 27.276 16.43 16.40 16.43 16.40 16.92 30,163,126 16.602 -2.35%
2015-07-02 0 27.65 27.55 27.65 27.20 27.85 26,116,689 721,506,365 27.626 16.83 16.77 16.83 16.56 16.95 42,908,848 16.815 1.10%
2015-06-30 0 27.35 27.30 27.45 26.80 27.80 29,261,103 799,106,407 27.310 16.65 16.62 16.71 16.31 16.92 48,075,015 16.622 1.30%
2015-06-29 0 27.00 26.90 26.95 26.40 28.40 33,888,806 920,942,909 27.175 16.43 16.37 16.40 16.07 17.29 55,678,177 16.540 -3.05%
2015-06-26 0 27.85 27.85 27.95 27.65 28.25 21,717,189 607,598,162 27.978 16.95 16.95 17.01 16.83 17.19 35,680,617 17.029 -1.76%
2015-06-25 0 28.35 28.25 28.35 28.10 28.55 13,625,825 386,011,988 28.329 17.26 17.19 17.26 17.10 17.38 22,386,776 17.243 0.71%
2015-06-24 0 28.15 28.10 28.20 28.00 28.65 13,934,074 394,302,027 28.298 17.13 17.10 17.16 17.04 17.44 22,893,218 17.224 0.36%
2015-06-23 0 28.05 28.05 28.15 27.55 28.35 22,746,321 636,873,233 27.999 17.07 17.07 17.13 16.77 17.26 37,371,446 17.042 1.45%
2015-06-22 0 27.65 27.65 27.70 27.35 27.80 10,783,951 297,882,706 27.623 16.83 16.83 16.86 16.65 16.92 17,717,672 16.813 0.73%
2015-06-19 0 27.45 27.40 27.55 27.30 28.30 24,113,451 668,543,659 27.725 16.71 16.68 16.77 16.62 17.22 39,617,595 16.875 -1.79%
2015-06-18 0 27.95 27.90 28.00 27.60 28.55 21,640,141 608,289,715 28.109 17.01 16.98 17.04 16.80 17.38 35,554,029 17.109 1.08%
2015-06-17 0 28.00 27.95 28.00 27.65 28.15 19,591,065 546,979,419 27.920 16.83 16.80 16.83 16.62 16.92 32,594,902 16.781 -0.36%
2015-06-16 0 28.10 28.10 28.15 27.85 28.55 12,662,251 356,931,918 28.189 16.89 16.89 16.92 16.74 17.16 21,066,993 16.943 -0.53%
2015-06-15 0 28.25 28.15 28.30 28.00 28.45 14,179,583 400,461,309 28.242 16.98 16.92 17.01 16.83 17.10 23,591,475 16.975 -1.22%
2015-06-12 0 28.60 28.55 28.65 27.85 28.95 39,737,135 1,133,986,880 28.537 17.19 17.16 17.22 16.74 17.40 66,113,201 17.152 3.62%
2015-06-11 0 27.60 27.60 27.70 27.40 28.00 15,620,092 432,461,167 27.686 16.59 16.59 16.65 16.47 16.83 25,988,142 16.641 0.00%
2015-06-10 0 27.60 27.55 27.60 27.35 28.45 17,871,543 499,107,607 27.928 16.59 16.56 16.59 16.44 17.10 29,734,024 16.786 -2.82%
2015-06-09 0 28.40 28.30 28.50 28.10 28.70 13,993,210 397,283,292 28.391 17.07 17.01 17.13 16.89 17.25 23,281,394 17.064 -1.90%
2015-06-08 0 28.95 28.85 29.00 28.10 29.00 21,383,170 613,378,840 28.685 17.40 17.34 17.43 16.89 17.43 35,576,541 17.241 1.94%
2015-06-05 0 28.40 28.40 28.45 28.15 28.65 8,712,331 247,293,484 28.384 17.07 17.07 17.10 16.92 17.22 14,495,260 17.060 0.18%
2015-06-04 0 28.35 28.40 28.45 27.90 28.85 23,385,770 663,246,150 28.361 17.04 17.07 17.10 16.77 17.34 38,908,394 17.046 0.71%
2015-06-03 0 28.15 28.10 28.20 28.10 28.55 16,228,816 458,410,571 28.247 16.92 16.89 16.95 16.89 17.16 27,000,914 16.978 -0.71%
2015-06-02 0 28.35 28.45 28.55 28.20 29.15 26,053,182 742,590,270 28.503 17.04 17.10 17.16 16.95 17.52 43,346,338 17.132 -1.73%
2015-06-01 0 28.85 28.85 28.90 27.85 29.15 16,699,280 479,680,182 28.725 17.34 17.34 17.37 16.74 17.52 27,783,655 17.265 2.67%
2015-05-29 0 28.10 28.00 28.15 27.90 28.65 34,228,234 965,994,068 28.222 16.89 16.83 16.92 16.77 17.22 56,947,692 16.963 -2.26%
2015-05-28 0 28.75 28.75 28.80 28.50 29.60 29,356,092 845,797,601 28.812 17.28 17.28 17.31 17.13 17.79 48,841,599 17.317 -2.87%
2015-05-27 0 29.60 29.55 29.65 29.35 30.00 18,984,400 562,134,440 29.610 17.79 17.76 17.82 17.64 18.03 31,585,555 17.797 -1.66%
2015-05-26 0 30.10 30.00 30.10 29.60 30.35 29,358,247 878,350,254 29.918 18.09 18.03 18.09 17.79 18.24 48,845,185 17.982 2.21%
2015-05-22 0 29.45 29.40 29.45 28.55 29.50 19,262,930 560,372,169 29.091 17.70 17.67 17.70 17.16 17.73 32,048,963 17.485 3.33%
2015-05-21 0 28.50 28.50 28.55 28.35 28.75 13,098,210 373,866,212 28.543 17.13 17.13 17.16 17.04 17.28 21,792,326 17.156 -0.70%
2015-05-20 0 28.70 28.60 28.70 28.60 29.25 18,280,982 526,603,504 28.806 17.25 17.19 17.25 17.19 17.58 30,415,234 17.314 -1.03%
2015-05-19 0 29.00 28.95 29.00 28.80 29.40 21,750,320 631,409,158 29.030 17.43 17.40 17.43 17.31 17.67 36,187,392 17.448 0.69%
2015-05-18 0 28.80 28.70 28.85 28.65 29.55 23,491,104 680,078,565 28.950 17.31 17.25 17.34 17.22 17.76 39,083,645 17.401 -2.54%
2015-05-15 0 29.55 29.50 29.55 28.90 29.80 23,617,560 695,461,530 29.447 17.76 17.73 17.76 17.37 17.91 39,294,038 17.699 1.72%
2015-05-14 0 29.05 29.05 29.10 28.50 29.25 17,219,452 497,583,220 28.897 17.46 17.46 17.49 17.13 17.58 28,649,099 17.368 0.87%
2015-05-13 0 28.80 28.70 28.80 28.60 29.80 30,834,568 895,710,128 29.049 17.31 17.25 17.31 17.19 17.91 51,301,434 17.460 -2.37%
2015-05-12 0 29.50 29.50 29.55 29.35 30.40 39,660,079 1,183,914,274 29.852 17.73 17.73 17.76 17.64 18.27 65,984,998 17.942 -3.59%
2015-05-11 0 30.60 30.50 30.55 29.80 30.95 33,593,506 1,026,305,050 30.551 18.39 18.33 18.36 17.91 18.60 55,891,655 18.362 4.08%
2015-05-08 0 29.40 29.35 29.40 29.00 29.65 33,058,652 971,547,391 29.389 17.67 17.64 17.67 17.43 17.82 55,001,784 17.664 2.08%
2015-05-07 0 28.80 28.80 28.90 28.70 29.60 20,518,944 596,853,565 29.088 17.31 17.31 17.37 17.25 17.79 34,138,673 17.483 -2.21%
2015-05-06 0 29.45 29.30 29.40 29.20 30.85 68,128,924 2,043,307,272 29.992 17.70 17.61 17.67 17.55 18.54 113,350,428 18.026 -4.07%
2015-05-05 0 30.70 30.65 30.70 30.40 32.45 27,462,729 855,065,662 31.135 18.45 18.42 18.45 18.27 19.50 45,691,491 18.714 -3.91%
2015-05-04 0 31.95 31.85 31.90 31.85 34.05 37,126,662 1,216,551,607 32.768 19.20 19.14 19.17 19.14 20.47 61,769,991 19.695 -1.54%
2015-04-30 0 32.45 32.30 32.40 30.25 32.75 42,968,466 1,365,455,298 31.778 19.50 19.41 19.47 18.18 19.68 71,489,372 19.100 4.68%
2015-04-29 0 31.00 31.00 31.10 30.70 31.45 18,787,379 583,186,897 31.041 18.63 18.63 18.69 18.45 18.90 31,257,759 18.657 -0.80%
2015-04-28 0 31.25 31.20 31.30 30.85 31.70 20,832,116 650,858,996 31.243 18.78 18.75 18.81 18.54 19.05 34,659,718 18.779 -0.64%
2015-04-27 0 31.45 31.40 31.50 30.75 31.55 23,808,539 741,367,173 31.139 18.90 18.87 18.93 18.48 18.96 39,611,782 18.716 2.28%
2015-04-24 0 30.75 30.60 30.75 29.90 30.90 30,858,520 939,574,422 30.448 18.48 18.39 18.48 17.97 18.57 51,341,284 18.301 1.15%
2015-04-23 0 30.40 30.30 30.35 30.15 31.95 48,966,044 1,524,555,065 31.135 18.27 18.21 18.24 18.12 19.20 81,467,925 18.714 0.00%
2015-04-22 0 30.40 30.45 30.50 28.90 30.50 35,516,207 1,064,241,297 29.965 18.27 18.30 18.33 17.37 18.33 59,090,575 18.010 5.37%
2015-04-21 0 28.85 28.75 28.85 28.55 29.40 26,127,640 756,302,617 28.946 17.34 17.28 17.34 17.16 17.67 43,470,218 17.398 0.17%
2015-04-20 0 28.80 28.60 28.85 28.50 30.85 39,552,716 1,163,546,512 29.418 17.31 17.19 17.34 17.13 18.54 65,806,372 17.681 -3.84%
2015-04-17 0 29.95 29.85 29.95 29.35 30.80 40,483,776 1,214,749,186 30.006 18.00 17.94 18.00 17.64 18.51 67,355,436 18.035 2.74%
2015-04-16 0 29.15 29.15 29.20 28.20 29.20 16,313,300 471,784,433 28.920 17.52 17.52 17.55 16.95 17.55 27,141,476 17.382 1.75%
2015-04-15 0 28.65 28.55 28.65 28.25 29.00 23,939,267 685,328,252 28.628 17.22 17.16 17.22 16.98 17.43 39,829,283 17.207 0.70%
2015-04-14 0 28.45 28.45 28.50 28.25 29.75 35,084,801 1,015,737,066 28.951 17.10 17.10 17.13 16.98 17.88 58,372,817 17.401 -3.40%
2015-04-13 0 29.45 29.40 29.50 28.40 29.70 41,716,434 1,220,904,337 29.267 17.70 17.67 17.73 17.07 17.85 69,406,287 17.591 0.51%
2015-04-10 0 29.30 29.30 29.35 28.40 29.50 44,121,755 1,277,387,464 28.951 17.61 17.61 17.64 17.07 17.73 73,408,173 17.401 -0.51%
2015-04-09 0 29.45 29.45 29.60 28.20 32.85 60,365,281 1,777,824,410 29.451 17.70 17.70 17.79 16.95 19.74 100,433,561 17.701 6.51%
2015-04-08 0 27.65 27.60 27.70 26.60 27.70 43,328,479 1,173,834,098 27.092 16.62 16.59 16.65 15.99 16.65 72,088,349 16.283 5.74%
2015-04-02 0 26.15 26.15 26.20 25.40 26.50 38,274,032 993,543,841 25.959 15.72 15.72 15.75 15.27 15.93 63,678,944 15.602 1.16%
2015-04-01 0 25.85 25.80 25.90 25.00 26.05 39,888,303 1,025,303,341 25.704 15.54 15.51 15.57 15.03 15.66 66,364,709 15.450 3.19%
2015-03-31 0 25.05 24.90 24.95 24.70 27.25 81,565,281 2,095,169,425 25.687 15.06 14.97 15.00 14.85 16.38 135,705,351 15.439 -3.65%
2015-03-30 0 26.00 25.95 26.05 25.15 26.35 56,453,350 1,455,803,443 25.788 15.63 15.60 15.66 15.12 15.84 93,925,032 15.500 4.21%
2015-03-27 0 24.95 24.95 25.00 23.95 25.20 54,768,938 1,359,265,430 24.818 15.00 15.00 15.03 14.40 15.15 91,122,569 14.917 3.53%
2015-03-26 0 24.10 24.05 24.10 23.90 24.65 38,056,283 921,778,667 24.221 14.49 14.46 14.49 14.37 14.82 63,316,661 14.558 0.00%
2015-03-25 0 24.10 24.05 24.10 23.75 24.30 52,863,262 1,268,166,206 23.990 14.49 14.46 14.49 14.27 14.61 87,951,974 14.419 2.34%
2015-03-24 0 23.55 23.50 23.55 22.70 23.95 68,505,971 1,607,274,662 23.462 14.15 14.12 14.15 13.64 14.40 113,977,745 14.102 2.84%
2015-03-23 0 22.90 22.85 22.90 22.30 23.20 41,826,824 958,633,361 22.919 13.76 13.73 13.76 13.40 13.94 69,589,950 13.775 3.15%
2015-03-20 0 22.20 22.20 22.25 22.00 22.45 28,374,693 630,505,075 22.221 13.34 13.34 13.37 13.22 13.49 47,208,783 13.356 -0.22%
2015-03-19 0 22.25 22.15 22.25 21.50 22.30 24,310,008 534,819,315 22.000 13.37 13.31 13.37 12.92 13.40 40,446,108 13.223 2.77%
2015-03-18 0 21.65 21.65 21.75 21.55 21.90 28,121,294 611,138,464 21.732 13.01 13.01 13.07 12.95 13.16 46,787,187 13.062 -0.69%
2015-03-17 0 21.80 21.75 21.85 21.60 22.15 23,775,481 520,628,408 21.898 13.10 13.07 13.13 12.98 13.31 39,556,781 13.162 0.23%
2015-03-16 0 21.75 21.70 21.75 21.55 21.90 17,902,073 389,309,764 21.747 13.07 13.04 13.07 12.95 13.16 29,784,819 13.071 -0.23%
2015-03-13 0 21.80 21.80 21.90 21.60 22.00 19,704,767 430,602,556 21.853 13.10 13.10 13.16 12.98 13.22 32,784,075 13.135 0.23%
2015-03-12 0 21.75 21.70 21.75 21.60 22.10 29,448,355 640,325,363 21.744 13.07 13.04 13.07 12.98 13.28 48,995,103 13.069 -1.14%
2015-03-11 0 22.00 21.95 22.00 21.90 22.20 19,483,861 429,636,892 22.051 13.22 13.19 13.22 13.16 13.34 32,416,540 13.254 -0.68%
2015-03-10 0 22.15 22.10 22.20 21.90 22.80 22,380,285 496,076,365 22.166 13.31 13.28 13.34 13.16 13.70 37,235,505 13.323 -1.77%
2015-03-09 0 22.55 22.55 22.60 22.30 22.80 17,500,232 394,056,611 22.517 13.55 13.55 13.58 13.40 13.70 29,116,250 13.534 -1.10%
2015-03-06 0 22.80 22.80 22.85 22.70 23.20 19,230,465 441,299,658 22.948 13.70 13.70 13.73 13.64 13.94 31,994,949 13.793 -0.65%
2015-03-05 0 22.95 22.85 22.95 22.55 23.00 14,751,537 336,766,052 22.829 13.79 13.73 13.79 13.55 13.82 24,543,071 13.721 -0.22%
2015-03-04 0 23.00 22.95 23.05 22.90 23.55 13,260,371 306,819,194 23.138 13.82 13.79 13.85 13.76 14.15 22,062,123 13.907 -1.08%
2015-03-03 0 23.25 23.15 23.25 22.95 23.80 28,079,276 653,290,157 23.266 13.97 13.91 13.97 13.79 14.30 46,717,279 13.984 -2.31%
2015-03-02 0 23.80 23.75 23.80 23.65 24.20 24,867,440 592,940,056 23.844 14.30 14.27 14.30 14.21 14.55 41,373,543 14.331 0.63%
2015-02-27 0 23.65 23.60 23.70 23.50 24.05 18,497,090 439,331,053 23.751 14.21 14.18 14.24 14.12 14.46 30,774,786 14.276 -1.25%
2015-02-26 0 23.95 23.90 23.95 23.40 24.05 20,639,702 491,560,213 23.816 14.40 14.37 14.40 14.06 14.46 34,339,586 14.315 1.70%
2015-02-25 0 23.55 23.50 23.55 22.90 24.00 26,550,193 624,622,961 23.526 14.15 14.12 14.15 13.76 14.43 44,173,246 14.140 1.95%
2015-02-24 0 23.10 23.10 23.15 23.05 23.45 19,041,802 441,661,192 23.194 13.88 13.88 13.91 13.85 14.09 31,681,058 13.941 -1.70%
2015-02-23 0 23.50 23.40 23.50 23.20 23.65 9,414,689 220,721,615 23.444 14.12 14.06 14.12 13.94 14.21 15,663,817 14.091 0.00%
2015-02-18 0 23.50 23.45 23.50 23.20 24.00 11,104,330 261,724,053 23.570 14.12 14.09 14.12 13.94 14.43 18,474,981 14.166 -1.67%
2015-02-17 0 23.90 23.85 23.90 23.55 24.00 11,323,473 270,218,452 23.864 14.37 14.33 14.37 14.15 14.43 18,839,583 14.343 0.84%
2015-02-16 0 23.70 23.65 23.75 23.40 23.80 11,440,000 270,877,422 23.678 14.24 14.21 14.27 14.06 14.30 19,033,456 14.232 0.64%
2015-02-13 0 23.55 23.50 23.55 23.05 23.80 22,219,297 522,679,680 23.524 14.15 14.12 14.15 13.85 14.30 36,967,659 14.139 2.17%
2015-02-12 0 23.05 23.05 23.15 22.85 23.40 11,736,368 270,994,907 23.090 13.85 13.85 13.91 13.73 14.06 19,526,543 13.878 -0.43%
2015-02-11 0 23.15 23.15 23.20 22.90 23.40 15,043,630 348,156,963 23.143 13.91 13.91 13.94 13.76 14.06 25,029,045 13.910 0.00%
2015-02-10 0 23.15 23.10 23.20 23.05 23.35 10,487,031 243,080,053 23.179 13.91 13.88 13.94 13.85 14.03 17,447,941 13.932 -1.49%
2015-02-09 0 23.50 23.45 23.50 22.60 23.55 19,856,852 462,662,283 23.300 14.12 14.09 14.12 13.58 14.15 33,037,109 14.004 2.40%
2015-02-06 0 22.95 22.95 23.05 22.85 23.70 24,847,379 573,043,348 23.063 13.79 13.79 13.85 13.73 14.24 41,340,166 13.862 -3.16%
2015-02-05 0 23.70 23.65 23.70 23.60 24.60 30,123,410 724,981,053 24.067 14.24 14.21 14.24 14.18 14.79 50,118,235 14.465 1.07%
2015-02-04 0 23.45 23.40 23.50 23.20 23.70 18,474,732 434,539,467 23.521 14.09 14.06 14.12 13.94 14.24 30,737,588 14.137 0.86%
2015-02-03 0 23.25 23.20 23.25 22.65 23.35 21,160,571 487,131,253 23.021 13.97 13.94 13.97 13.61 14.03 35,206,189 13.837 1.97%
2015-02-02 0 22.80 22.80 22.85 22.20 22.90 16,558,683 374,154,479 22.596 13.70 13.70 13.73 13.34 13.76 27,549,735 13.581 1.56%
2015-01-30 0 22.45 22.50 22.60 22.45 23.35 35,557,982 809,915,157 22.777 13.49 13.52 13.58 13.49 14.03 59,160,078 13.690 -1.97%
2015-01-29 0 22.90 22.90 22.95 22.65 23.50 44,299,548 1,016,671,579 22.950 13.76 13.76 13.79 13.61 14.12 73,703,978 13.794 -3.78%
2015-01-28 0 23.80 23.75 23.80 23.70 24.15 17,584,043 420,526,214 23.915 14.30 14.27 14.30 14.24 14.52 29,255,692 14.374 -1.24%
2015-01-27 0 24.10 24.00 24.10 23.80 24.50 14,632,424 352,210,156 24.071 14.49 14.43 14.49 14.30 14.73 24,344,895 14.468 -0.82%
2015-01-26 0 24.30 24.25 24.30 24.05 24.70 11,715,460 283,632,233 24.210 14.61 14.58 14.61 14.46 14.85 19,491,757 14.551 -1.02%
2015-01-23 0 24.55 24.45 24.60 24.30 24.75 14,667,703 360,293,281 24.564 14.76 14.70 14.79 14.61 14.88 24,403,591 14.764 1.66%
2015-01-22 0 24.15 24.10 24.15 24.00 25.00 23,412,808 570,275,134 24.357 14.52 14.49 14.52 14.43 15.03 38,953,379 14.640 -1.83%
2015-01-21 0 24.60 24.60 24.65 23.90 24.90 18,561,131 455,574,663 24.545 14.79 14.79 14.82 14.37 14.97 30,881,335 14.752 2.71%
2015-01-20 0 23.95 23.95 24.05 23.45 24.10 23,366,920 555,379,036 23.768 14.40 14.40 14.46 14.09 14.49 38,877,032 14.286 1.05%
2015-01-19 0 23.70 23.65 23.70 23.10 24.45 29,653,410 700,201,938 23.613 14.24 14.21 14.24 13.88 14.70 49,336,266 14.192 -3.46%
2015-01-16 0 24.55 24.55 24.65 23.50 25.25 68,902,367 1,667,954,994 24.208 14.76 14.76 14.82 14.12 15.18 114,637,255 14.550 -2.77%
2015-01-15 0 25.25 25.20 25.30 24.35 25.40 20,705,828 516,382,404 24.939 15.18 15.15 15.21 14.64 15.27 34,449,604 14.990 2.23%
2015-01-14 0 24.70 24.70 24.80 24.40 25.45 28,405,342 710,130,615 25.000 14.85 14.85 14.91 14.67 15.30 47,259,776 15.026 2.28%
2015-01-13 0 24.15 24.15 24.20 24.05 24.75 11,465,334 279,552,088 24.382 14.52 14.52 14.55 14.46 14.88 19,075,606 14.655 -0.41%
2015-01-12 0 24.25 24.25 24.30 23.95 24.80 11,232,062 273,090,889 24.314 14.58 14.58 14.61 14.40 14.91 18,687,497 14.614 -1.02%
2015-01-09 0 24.50 24.50 24.55 24.45 25.25 19,296,046 479,194,910 24.834 14.73 14.73 14.76 14.70 15.18 32,104,060 14.926 1.45%
2015-01-08 0 24.15 24.15 24.20 23.90 25.15 21,195,604 514,179,733 24.259 14.52 14.52 14.55 14.37 15.12 35,264,476 14.581 -2.62%
2015-01-07 0 24.80 24.80 24.85 24.45 25.00 17,275,788 427,309,718 24.735 14.91 14.91 14.94 14.70 15.03 28,742,828 14.867 -0.40%
2015-01-06 0 24.90 24.85 24.90 24.35 25.25 31,065,587 770,137,843 24.791 14.97 14.94 14.97 14.64 15.18 51,685,795 14.900 -1.39%
2015-01-05 0 25.25 25.25 25.30 24.75 26.70 53,151,483 1,381,120,737 25.985 15.18 15.18 15.21 14.88 16.05 88,431,506 15.618 1.00%
2015-01-02 0 25.00 25.00 25.05 23.25 25.20 64,542,063 1,583,436,832 24.533 15.03 15.03 15.06 13.97 15.15 107,382,739 14.746 8.46%
2014-12-31 0 23.05 23.00 23.15 22.70 23.45 15,691,736 360,655,969 22.984 13.85 13.82 13.91 13.64 14.09 26,107,340 13.814 1.10%
2014-12-30 0 22.80 22.80 22.85 22.10 23.00 40,945,066 928,402,105 22.674 13.70 13.70 13.73 13.28 13.82 68,122,913 13.628 3.40%
2014-12-29 0 22.05 22.05 22.10 21.65 22.30 26,470,284 582,414,246 22.003 13.25 13.25 13.28 13.01 13.40 44,040,297 13.225 2.80%
2014-12-24 0 21.45 21.45 21.55 21.15 21.70 7,814,706 167,474,628 21.431 12.89 12.89 12.95 12.71 13.04 13,001,824 12.881 0.70%
2014-12-23 0 21.30 21.25 21.35 21.10 21.45 16,194,655 344,762,981 21.289 12.80 12.77 12.83 12.68 12.89 26,944,079 12.796 -0.70%
2014-12-22 0 21.45 21.45 21.50 21.10 21.75 29,457,936 630,804,551 21.414 12.89 12.89 12.92 12.68 13.07 49,011,044 12.871 0.00%
2014-12-19 0 21.45 21.35 21.45 21.30 22.20 28,728,882 618,927,702 21.544 12.89 12.83 12.89 12.80 13.34 47,798,070 12.949 -1.83%
2014-12-18 0 21.85 21.85 21.90 21.50 22.05 16,855,279 368,826,404 21.882 13.13 13.13 13.16 12.92 13.25 28,043,201 13.152 0.92%
2014-12-17 0 21.65 21.55 21.75 21.25 21.90 21,698,729 469,259,722 21.626 13.01 12.95 13.07 12.77 13.16 36,101,557 12.998 -0.23%
2014-12-16 0 21.70 21.65 21.70 21.55 22.55 29,021,976 634,789,660 21.873 13.04 13.01 13.04 12.95 13.55 48,285,709 13.147 -3.56%
2014-12-15 0 22.50 22.50 22.60 22.15 22.75 18,516,068 416,193,375 22.477 13.52 13.52 13.58 13.31 13.67 30,806,361 13.510 -2.17%
2014-12-12 0 23.00 22.90 23.05 22.85 23.15 11,173,686 257,159,707 23.015 13.82 13.76 13.85 13.73 13.91 18,590,373 13.833 0.22%
2014-12-11 0 22.95 22.90 23.05 22.60 23.10 15,107,739 345,574,836 22.874 13.79 13.76 13.85 13.58 13.88 25,135,707 13.748 -0.65%
2014-12-10 0 23.10 23.05 23.20 22.85 23.35 18,473,440 426,234,710 23.073 13.88 13.85 13.94 13.73 14.03 30,735,438 13.868 -1.07%
2014-12-09 0 23.35 23.30 23.40 23.00 24.10 31,358,694 735,909,500 23.467 14.03 14.00 14.06 13.82 14.49 52,173,456 14.105 -0.21%
2014-12-08 0 23.40 23.40 23.45 23.15 23.90 28,594,477 673,511,628 23.554 14.06 14.06 14.09 13.91 14.37 47,574,452 14.157 -1.27%
2014-12-05 0 23.70 23.70 23.80 23.35 24.10 22,183,574 525,831,772 23.704 14.24 14.24 14.30 14.03 14.49 36,908,224 14.247 -1.04%
2014-12-04 0 23.95 23.95 24.00 23.30 24.15 19,060,442 455,345,448 23.890 14.40 14.40 14.43 14.00 14.52 31,712,071 14.359 1.70%
2014-12-03 0 23.55 23.50 23.60 23.45 24.60 54,032,945 1,294,622,421 23.960 14.15 14.12 14.18 14.09 14.79 89,898,051 14.401 0.86%
2014-12-02 0 23.35 23.30 23.40 22.75 23.70 24,364,398 569,554,683 23.377 14.03 14.00 14.06 13.67 14.24 40,536,600 14.050 2.41%
2014-12-01 0 22.80 22.80 22.85 22.70 23.40 32,976,252 758,456,580 23.000 13.70 13.70 13.73 13.64 14.06 54,864,690 13.824 -2.15%
2014-11-28 0 23.30 23.25 23.30 22.70 23.75 31,080,832 725,149,052 23.331 14.00 13.97 14.00 13.64 14.27 51,711,159 14.023 1.30%
2014-11-27 0 23.00 22.95 23.05 22.75 23.20 32,553,927 748,593,617 22.995 13.82 13.79 13.85 13.67 13.94 54,162,041 13.821 0.88%
2014-11-26 0 22.80 22.75 22.80 22.50 22.85 21,915,439 497,307,341 22.692 13.70 13.67 13.70 13.52 13.73 36,462,111 13.639 1.33%
2014-11-25 0 22.50 22.50 22.60 22.40 22.80 25,392,142 572,881,815 22.561 13.52 13.52 13.58 13.46 13.70 42,246,523 13.560 -0.66%
2014-11-24 0 22.65 22.65 22.70 22.10 22.85 116,400,494 2,610,613,002 22.428 13.61 13.61 13.64 13.28 13.73 193,662,912 13.480 11.03%
2014-11-21 0 20.40 20.40 20.50 20.15 20.70 42,693,596 873,421,552 20.458 12.26 12.26 12.32 12.11 12.44 71,032,054 12.296 0.25%
2014-11-20 0 20.35 20.35 20.40 20.25 20.55 16,678,890 339,729,169 20.369 12.23 12.23 12.26 12.17 12.35 27,749,731 12.243 -1.21%
2014-11-19 0 20.60 20.55 20.60 20.25 20.85 18,882,045 387,928,808 20.545 12.38 12.35 12.38 12.17 12.53 31,415,260 12.348 -1.20%
2014-11-18 0 20.85 20.80 20.90 20.70 21.25 19,467,512 406,081,325 20.859 12.53 12.50 12.56 12.44 12.77 32,389,339 12.537 -1.88%
2014-11-17 0 21.25 21.15 21.25 21.00 21.75 14,587,454 309,707,709 21.231 12.77 12.71 12.77 12.62 13.07 24,270,076 12.761 -0.93%
2014-11-14 0 21.45 21.40 21.50 21.20 21.55 9,028,108 193,238,416 21.404 12.89 12.86 12.92 12.74 12.95 15,020,638 12.865 -0.46%
2014-11-13 0 21.55 21.45 21.55 21.25 21.60 14,136,654 303,121,045 21.442 12.95 12.89 12.95 12.77 12.98 23,520,051 12.888 0.00%
2014-11-12 0 21.55 21.45 21.55 21.25 21.60 12,796,820 274,471,707 21.448 12.95 12.89 12.95 12.77 12.98 21,290,884 12.892 0.00%
2014-11-11 0 21.55 21.55 21.60 21.30 21.75 18,867,049 405,867,084 21.512 12.95 12.95 12.98 12.80 13.07 31,390,311 12.930 -0.46%
2014-11-10 0 21.65 21.60 21.65 21.50 22.30 20,395,142 443,654,446 21.753 13.01 12.98 13.01 12.92 13.40 33,932,696 13.075 -0.92%
2014-11-07 0 21.85 21.75 21.85 21.65 22.15 19,856,376 434,286,966 21.871 13.13 13.07 13.13 13.01 13.31 33,036,317 13.146 -1.13%
2014-11-06 0 22.10 22.00 22.10 21.95 22.40 17,511,762 387,993,923 22.156 13.28 13.22 13.28 13.19 13.46 29,135,433 13.317 -0.45%
2014-11-05 0 22.20 22.15 22.25 22.15 22.70 29,412,119 658,795,939 22.399 13.34 13.31 13.37 13.31 13.64 48,934,815 13.463 -2.84%
2014-11-04 0 22.85 22.85 22.95 22.50 23.15 21,908,959 502,981,907 22.958 13.73 13.73 13.79 13.52 13.91 36,451,330 13.799 0.44%
2014-11-03 0 22.75 22.70 22.80 22.65 22.95 24,669,523 562,969,435 22.820 13.67 13.64 13.70 13.61 13.79 41,044,256 13.716 1.11%
2014-10-31 0 22.50 22.50 22.55 22.25 22.70 21,829,234 489,445,844 22.422 13.52 13.52 13.55 13.37 13.64 36,318,686 13.476 2.04%
2014-10-30 0 22.05 22.00 22.10 21.80 22.20 14,463,713 317,854,016 21.976 13.25 13.22 13.28 13.10 13.34 24,064,200 13.209 -0.68%
2014-10-29 0 22.20 22.15 22.25 22.05 22.30 19,494,992 432,098,021 22.165 13.34 13.31 13.37 13.25 13.40 32,435,059 13.322 1.60%
2014-10-28 0 21.85 21.85 21.90 21.20 21.90 15,932,121 346,008,435 21.718 13.13 13.13 13.16 12.74 13.16 26,507,284 13.053 2.34%
2014-10-27 0 21.35 21.30 21.40 21.05 21.50 13,323,367 284,259,106 21.335 12.83 12.80 12.86 12.65 12.92 22,166,934 12.824 0.00%
2014-10-24 0 21.35 21.35 21.40 21.15 21.50 8,596,376 183,536,720 21.350 12.83 12.83 12.86 12.71 12.92 14,302,338 12.833 -0.93%
2014-10-23 0 21.55 21.50 21.55 21.25 21.70 10,928,258 234,626,043 21.470 12.95 12.92 12.95 12.77 13.04 18,182,039 12.904 -0.23%
2014-10-22 0 21.60 21.55 21.60 21.05 21.90 19,940,391 427,996,014 21.464 12.98 12.95 12.98 12.65 13.16 33,176,098 12.901 0.47%
2014-10-21 0 21.50 21.40 21.50 21.15 21.60 13,415,416 286,578,967 21.362 12.92 12.86 12.92 12.71 12.98 22,320,082 12.840 0.47%
2014-10-20 0 21.40 21.40 21.50 21.25 21.75 14,131,628 302,904,844 21.435 12.86 12.86 12.92 12.77 13.07 23,511,689 12.883 1.66%
2014-10-17 0 21.05 21.05 21.30 20.70 21.30 31,174,148 655,781,056 21.036 12.65 12.65 12.80 12.44 12.80 51,866,415 12.644 0.24%
2014-10-16 0 21.00 20.95 21.00 20.90 21.45 16,458,851 347,454,504 21.110 12.62 12.59 12.62 12.56 12.89 27,383,638 12.688 -1.41%
2014-10-15 0 21.30 21.25 21.35 20.90 21.70 17,557,623 374,813,659 21.348 12.80 12.77 12.83 12.56 13.04 29,211,735 12.831 0.95%
2014-10-14 0 21.10 21.15 21.20 21.05 21.60 18,513,097 395,618,894 21.370 12.68 12.71 12.74 12.65 12.98 30,801,418 12.844 0.24%
2014-10-13 0 21.05 21.00 21.05 20.55 21.10 17,923,559 374,244,229 20.880 12.65 12.62 12.65 12.35 12.68 29,820,566 12.550 0.00%
2014-10-10 0 21.05 21.00 21.10 20.70 21.30 14,602,032 307,521,935 21.060 12.65 12.62 12.68 12.44 12.80 24,294,330 12.658 -1.17%
2014-10-09 0 21.30 21.25 21.30 20.90 21.60 18,283,728 389,955,299 21.328 12.80 12.77 12.80 12.56 12.98 30,419,802 12.819 1.91%
2014-10-08 0 20.90 20.85 20.95 20.65 21.10 25,403,910 531,304,045 20.914 12.56 12.53 12.59 12.41 12.68 42,266,102 12.570 -1.42%
2014-10-07 0 21.20 21.15 21.25 20.90 21.35 23,297,797 491,629,769 21.102 12.74 12.71 12.77 12.56 12.83 38,762,028 12.683 -0.70%
2014-10-06 0 21.35 21.35 21.40 21.05 21.75 29,515,343 635,308,534 21.525 12.83 12.83 12.86 12.65 13.07 49,106,555 12.937 0.71%
2014-10-03 0 21.20 21.15 21.20 20.10 21.55 70,436,822 1,473,100,388 20.914 12.74 12.71 12.74 12.08 12.95 117,190,225 12.570 6.11%
2014-09-30 0 19.98 19.96 20.00 19.80 20.35 19,325,749 385,785,985 19.962 12.01 12.00 12.02 11.90 12.23 32,153,479 11.998 -1.58%
2014-09-29 0 20.30 20.20 20.30 19.92 20.40 20,762,007 418,893,837 20.176 12.20 12.14 12.20 11.97 12.26 34,543,073 12.127 -1.93%
2014-09-26 0 20.70 20.60 20.70 20.40 20.75 8,395,302 173,388,909 20.653 12.44 12.38 12.44 12.26 12.47 13,967,798 12.413 0.00%
2014-09-25 0 20.70 20.60 20.70 20.60 21.10 18,083,338 377,256,107 20.862 12.44 12.38 12.44 12.38 12.68 30,086,401 12.539 -0.24%
2014-09-24 0 20.75 20.70 20.75 20.65 21.10 18,172,050 378,179,285 20.811 12.47 12.44 12.47 12.41 12.68 30,233,996 12.508 0.24%
2014-09-23 0 20.70 20.65 20.75 20.50 21.05 28,997,208 605,284,738 20.874 12.44 12.41 12.47 12.32 12.65 48,244,501 12.546 0.00%
2014-09-22 0 20.70 20.65 20.75 20.30 21.00 27,903,666 574,177,701 20.577 12.44 12.41 12.47 12.20 12.62 46,425,106 12.368 -1.90%
2014-09-19 0 21.10 21.15 21.35 20.90 21.70 35,550,500 751,677,664 21.144 12.68 12.71 12.83 12.56 13.04 59,147,630 12.709 -1.17%
2014-09-18 0 21.35 21.35 21.45 21.10 21.65 12,726,657 271,702,931 21.349 12.83 12.83 12.89 12.68 13.01 21,174,149 12.832 -1.84%
2014-09-17 0 21.75 21.65 21.80 21.60 22.05 18,178,603 396,524,717 21.813 13.07 13.01 13.10 12.98 13.25 30,244,899 13.110 1.64%
2014-09-16 0 21.40 21.40 21.45 21.25 22.00 14,605,140 313,488,751 21.464 12.86 12.86 12.89 12.77 13.22 24,299,501 12.901 -1.38%
2014-09-15 0 21.70 21.70 21.75 21.60 21.90 12,419,004 270,014,301 21.742 13.04 13.04 13.07 12.98 13.16 20,662,288 13.068 -0.91%
2014-09-12 0 21.90 21.85 21.95 21.80 22.30 16,596,052 364,920,622 21.988 13.16 13.13 13.19 13.10 13.40 27,611,908 13.216 -0.90%
2014-09-11 0 22.10 22.05 22.10 21.80 22.35 16,400,579 362,248,362 22.088 13.28 13.25 13.28 13.10 13.43 27,286,687 13.276 0.45%
2014-09-10 0 22.00 22.00 22.05 21.85 22.70 22,207,113 491,663,877 22.140 13.22 13.22 13.25 13.13 13.64 36,947,388 13.307 -3.30%
2014-09-08 0 22.75 22.70 22.75 22.30 22.85 12,912,409 292,205,681 22.630 13.67 13.64 13.67 13.40 13.73 21,483,197 13.602 0.66%
2014-09-05 0 22.60 22.50 22.60 22.30 22.65 17,689,392 398,482,026 22.527 13.58 13.52 13.58 13.40 13.61 29,430,968 13.540 -0.66%
2014-09-04 0 22.75 22.70 22.75 22.55 23.00 21,921,439 499,177,928 22.771 13.67 13.64 13.67 13.55 13.82 36,472,094 13.687 -0.87%
2014-09-03 0 22.95 22.90 22.95 22.05 23.00 34,739,856 789,172,846 22.717 13.79 13.76 13.79 13.25 13.82 57,798,910 13.654 3.85%
2014-09-02 0 22.10 22.05 22.20 21.85 22.60 22,106,564 491,779,458 22.246 13.28 13.25 13.34 13.13 13.58 36,780,098 13.371 1.38%
2014-09-01 0 21.80 21.75 21.85 21.60 22.20 14,246,816 311,827,995 21.888 13.10 13.07 13.13 12.98 13.34 23,703,335 13.155 0.00%
2014-08-29 0 21.80 21.75 21.85 21.65 22.05 26,633,850 581,066,684 21.817 13.10 13.07 13.13 13.01 13.25 44,312,432 13.113 0.00%
2014-08-28 0 21.80 21.75 21.90 21.65 22.60 34,330,720 753,570,414 21.950 13.10 13.07 13.16 13.01 13.58 57,118,205 13.193 -3.11%
2014-08-27 0 22.50 22.45 22.50 22.40 23.10 17,080,999 387,932,383 22.711 13.52 13.49 13.52 13.46 13.88 28,418,745 13.651 -1.10%
2014-08-26 0 22.95 22.95 23.00 22.85 23.20 10,064,026 231,730,226 23.026 13.67 13.67 13.70 13.61 13.82 16,891,362 13.719 -1.08%
2014-08-25 0 23.20 23.15 23.20 22.95 23.25 9,172,416 212,274,092 23.143 13.82 13.79 13.82 13.67 13.85 15,394,893 13.789 0.43%
2014-08-22 0 23.10 23.10 23.20 22.90 23.30 9,803,503 226,275,815 23.081 13.76 13.76 13.82 13.64 13.88 16,454,103 13.752 0.43%
2014-08-21 0 23.00 23.00 23.10 22.70 23.30 19,363,497 443,997,932 22.930 13.70 13.70 13.76 13.52 13.88 32,499,503 13.662 -1.29%
2014-08-20 0 23.30 23.20 23.35 23.05 23.35 12,580,335 292,165,778 23.224 13.88 13.82 13.91 13.73 13.91 21,114,710 13.837 0.87%
2014-08-19 0 23.10 23.15 23.20 22.80 23.40 26,437,271 610,588,891 23.096 13.76 13.79 13.82 13.58 13.94 44,372,055 13.761 1.32%
2014-08-18 0 22.80 22.80 22.85 22.60 23.00 11,212,196 255,691,028 22.805 13.58 13.58 13.61 13.47 13.70 18,818,439 13.587 -0.22%
2014-08-15 0 22.85 22.80 22.95 22.55 22.95 14,835,487 337,733,728 22.765 13.61 13.58 13.67 13.44 13.67 24,899,735 13.564 0.00%
2014-08-14 0 22.85 22.85 22.90 22.65 23.35 26,535,937 608,383,988 22.927 13.61 13.61 13.64 13.50 13.91 44,537,655 13.660 -3.18%
2014-08-13 0 23.60 23.50 23.60 23.25 23.65 16,865,330 395,603,081 23.457 14.06 14.00 14.06 13.85 14.09 28,306,604 13.976 0.43%
2014-08-12 0 23.50 23.45 23.50 23.05 23.50 13,321,097 311,107,041 23.354 14.00 13.97 14.00 13.73 14.00 22,357,998 13.915 1.29%
2014-08-11 0 23.20 23.20 23.25 22.75 23.70 21,611,968 503,124,140 23.280 13.82 13.82 13.85 13.55 14.12 36,273,314 13.870 3.11%
2014-08-08 0 22.50 22.50 22.55 22.15 22.60 20,770,460 465,316,726 22.403 13.41 13.41 13.44 13.20 13.47 34,860,936 13.348 -0.22%
2014-08-07 0 22.55 22.50 22.55 22.15 22.85 32,149,299 723,453,594 22.503 13.44 13.41 13.44 13.20 13.61 53,959,067 13.407 -1.74%
2014-08-06 0 22.95 22.80 22.90 22.45 23.05 22,809,536 519,642,247 22.782 13.67 13.58 13.64 13.38 13.73 38,283,301 13.574 0.22%
2014-08-05 0 22.90 22.85 22.90 22.80 23.20 24,514,110 562,668,825 22.953 13.64 13.61 13.64 13.58 13.82 41,144,241 13.676 -2.35%
2014-08-04 0 23.45 23.40 23.50 23.25 23.85 21,473,781 503,901,310 23.466 13.97 13.94 14.00 13.85 14.21 36,041,383 13.981 0.86%
2014-08-01 0 23.25 23.20 23.30 23.05 23.55 44,935,796 1,047,462,665 23.310 13.85 13.82 13.88 13.73 14.03 75,419,798 13.888 -2.31%
2014-07-31 0 23.80 23.75 23.85 23.00 23.95 41,971,174 992,296,712 23.642 14.18 14.15 14.21 13.70 14.27 70,444,005 14.086 4.62%
2014-07-30 0 22.75 22.75 22.85 22.60 23.75 40,206,920 930,033,646 23.131 13.55 13.55 13.61 13.47 14.15 67,482,899 13.782 -1.73%
2014-07-29 0 23.15 23.15 23.25 22.70 24.00 64,353,737 1,503,227,870 23.359 13.79 13.79 13.85 13.52 14.30 108,010,679 13.917 1.98%
2014-07-28 0 22.70 22.70 22.75 22.20 23.00 21,881,183 498,940,494 22.802 13.52 13.52 13.55 13.23 13.70 36,725,162 13.586 1.79%
2014-07-25 0 22.30 22.30 22.40 22.05 22.55 20,309,060 452,900,632 22.300 13.29 13.29 13.35 13.14 13.44 34,086,526 13.287 -0.45%
2014-07-24 0 22.40 22.35 22.45 22.15 22.65 37,479,196 840,668,464 22.430 13.35 13.32 13.38 13.20 13.50 62,904,714 13.364 0.00%
2014-07-23 0 22.40 22.35 22.40 21.70 22.70 62,484,830 1,387,974,694 22.213 13.35 13.32 13.35 12.93 13.52 104,873,924 13.235 4.43%
2014-07-22 0 21.45 21.40 21.45 20.60 21.60 54,224,748 1,154,618,418 21.293 12.78 12.75 12.78 12.27 12.87 91,010,283 12.687 4.38%
2014-07-21 0 20.55 20.50 20.55 20.45 20.85 16,728,742 344,853,854 20.614 12.24 12.21 12.24 12.18 12.42 28,077,356 12.282 -0.72%
2014-07-18 0 20.70 20.65 20.70 19.92 20.75 27,377,103 559,951,211 20.453 12.33 12.30 12.33 11.87 12.36 45,949,460 12.186 1.97%
2014-07-17 0 20.30 20.30 20.35 20.20 20.40 12,995,088 263,725,689 20.294 12.09 12.09 12.12 12.04 12.15 21,810,828 12.092 -0.25%
2014-07-16 0 20.35 20.30 20.35 20.20 20.60 13,655,423 277,797,882 20.343 12.12 12.09 12.12 12.04 12.27 22,919,128 12.121 0.00%
2014-07-15 0 20.35 20.30 20.40 20.25 20.50 8,894,956 181,093,628 20.359 12.12 12.09 12.15 12.07 12.21 14,929,207 12.130 0.74%
2014-07-14 0 20.20 20.15 20.25 20.15 20.60 14,005,560 284,608,700 20.321 12.04 12.01 12.07 12.01 12.27 23,506,794 12.108 0.25%
2014-07-11 0 20.15 20.10 20.20 20.00 20.30 12,103,410 243,855,535 20.148 12.01 11.98 12.04 11.92 12.09 20,314,244 12.004 0.00%
2014-07-10 0 20.15 20.15 20.20 19.96 20.45 13,370,893 269,286,098 20.140 12.01 12.01 12.04 11.89 12.18 22,441,575 11.999 -0.25%
2014-07-09 0 20.20 20.20 20.25 19.96 20.35 23,991,234 482,910,579 20.129 12.04 12.04 12.07 11.89 12.12 40,266,651 11.993 -1.70%
2014-07-08 0 20.55 20.55 20.60 20.15 20.70 21,620,530 441,941,689 20.441 12.24 12.24 12.27 12.01 12.33 36,287,685 12.179 -0.48%
2014-07-07 0 20.65 20.55 20.60 20.35 20.90 30,444,365 628,238,981 20.636 12.30 12.24 12.27 12.12 12.45 51,097,523 12.295 1.72%
2014-07-04 0 20.30 20.25 20.30 20.00 20.35 30,997,004 626,394,347 20.208 12.09 12.07 12.09 11.92 12.12 52,025,066 12.040 1.91%
2014-07-03 0 19.92 19.88 19.92 19.52 20.10 26,536,419 527,656,303 19.884 11.87 11.84 11.87 11.63 11.98 44,538,464 11.847 1.74%
2014-07-02 0 19.58 19.54 19.60 19.22 19.60 49,778,039 967,731,553 19.441 11.67 11.64 11.68 11.45 11.68 83,546,971 11.583 4.15%
2014-06-30 0 18.80 18.80 18.84 18.56 18.98 21,900,198 412,299,814 18.826 11.20 11.20 11.23 11.06 11.31 36,757,077 11.217 0.86%
2014-06-27 0 18.64 18.58 18.64 18.58 19.00 22,769,088 425,568,916 18.691 11.11 11.07 11.11 11.07 11.32 38,215,413 11.136 -1.38%
2014-06-26 0 18.90 18.90 18.92 18.52 18.94 21,597,949 406,079,205 18.802 11.26 11.26 11.27 11.03 11.28 36,249,785 11.202 0.21%
2014-06-25 0 18.86 18.84 18.86 18.62 19.26 28,469,974 535,377,388 18.805 11.24 11.23 11.24 11.09 11.48 47,783,724 11.204 -1.46%
2014-06-24 0 19.14 19.14 19.16 19.02 19.24 19,010,052 364,443,022 19.171 11.40 11.40 11.42 11.33 11.46 31,906,284 11.422 -0.21%
2014-06-23 0 19.18 19.18 19.22 19.02 19.72 28,449,150 549,576,961 19.318 11.43 11.43 11.45 11.33 11.75 47,748,773 11.510 -1.44%
2014-06-20 0 19.46 19.46 19.52 19.28 19.62 33,756,635 656,720,992 19.455 11.59 11.59 11.63 11.49 11.69 56,656,804 11.591 -0.31%
2014-06-19 0 19.52 19.50 19.56 19.48 20.05 31,535,357 620,133,469 19.665 11.63 11.62 11.65 11.61 11.95 52,928,633 11.716 -2.64%
2014-06-18 0 20.05 20.00 20.05 19.86 20.15 23,026,104 460,656,664 20.006 11.95 11.92 11.95 11.83 12.01 38,646,786 11.920 -0.25%
2014-06-17 0 20.10 20.10 20.15 19.98 20.40 26,746,205 537,832,669 20.109 11.98 11.98 12.01 11.90 12.15 44,890,567 11.981 -0.99%
2014-06-16 0 20.30 20.30 20.40 19.70 20.40 42,290,755 851,847,852 20.143 12.09 12.09 12.15 11.74 12.15 70,980,387 12.001 2.22%
2014-06-13 0 19.86 19.86 19.92 19.46 20.15 30,354,158 603,843,949 19.893 11.83 11.83 11.87 11.59 12.01 50,946,120 11.853 1.33%
2014-06-12 0 19.60 19.60 19.62 19.20 19.64 30,556,424 594,266,724 19.448 11.68 11.68 11.69 11.44 11.70 51,285,601 11.587 1.14%
2014-06-11 0 19.38 19.38 19.42 19.14 19.44 22,832,584 441,369,903 19.331 11.55 11.55 11.57 11.40 11.58 38,321,984 11.517 0.99%
2014-06-10 0 19.48 19.44 19.48 19.20 19.50 19,154,179 371,113,489 19.375 11.43 11.41 11.43 11.27 11.45 32,634,010 11.372 0.31%
2014-06-09 0 19.42 19.40 19.44 19.26 19.62 13,962,201 271,361,854 19.435 11.40 11.39 11.41 11.30 11.52 23,788,157 11.407 0.31%
2014-06-06 0 19.36 19.38 19.42 19.24 19.64 21,526,011 417,245,116 19.383 11.36 11.37 11.40 11.29 11.53 36,675,028 11.377 -0.72%
2014-06-05 0 19.50 19.46 19.52 19.42 19.60 19,353,310 377,552,109 19.508 11.45 11.42 11.46 11.40 11.50 32,973,280 11.450 0.41%
2014-06-04 0 19.42 19.42 19.44 19.28 19.86 32,078,251 623,743,423 19.444 11.40 11.40 11.41 11.32 11.66 54,653,450 11.413 -2.22%
2014-06-03 0 19.86 19.84 19.86 19.82 20.40 33,425,693 668,009,980 19.985 11.66 11.64 11.66 11.63 11.97 56,949,160 11.730 -1.68%
2014-05-30 0 20.20 20.15 20.30 19.86 20.40 29,688,011 601,109,925 20.248 11.86 11.83 11.91 11.66 11.97 50,581,069 11.884 1.51%
2014-05-29 0 19.90 19.90 19.92 19.74 19.96 22,233,857 441,904,825 19.875 11.68 11.68 11.69 11.59 11.72 37,881,024 11.666 0.20%
2014-05-28 0 19.86 19.86 19.88 19.64 20.15 20,855,262 415,932,394 19.944 11.66 11.66 11.67 11.53 11.83 35,532,237 11.706 -0.10%
2014-05-27 0 19.88 19.86 19.90 19.70 20.10 13,776,066 273,800,756 19.875 11.67 11.66 11.68 11.56 11.80 23,471,028 11.665 -0.20%
2014-05-26 0 19.92 19.90 19.92 19.84 20.40 24,227,033 485,190,191 20.027 11.69 11.68 11.69 11.64 11.97 41,276,906 11.755 -0.40%
2014-05-23 0 20.00 19.98 20.05 19.28 20.20 66,910,348 1,332,671,941 19.917 11.74 11.73 11.77 11.32 11.86 113,998,777 11.690 5.49%
2014-05-22 0 18.96 18.94 18.98 18.50 19.08 31,202,178 588,638,054 18.865 11.13 11.12 11.14 10.86 11.20 53,160,837 11.073 1.39%
2014-05-21 0 18.70 18.66 18.74 18.52 18.88 18,176,720 341,073,136 18.764 10.98 10.95 11.00 10.87 11.08 30,968,660 11.013 0.21%
2014-05-20 0 18.66 18.64 18.68 18.54 18.96 31,598,409 591,775,324 18.728 10.95 10.94 10.96 10.88 11.13 53,835,917 10.992 -1.69%
2014-05-19 0 18.98 18.96 19.00 18.82 19.16 16,293,688 309,254,059 18.980 11.14 11.13 11.15 11.05 11.25 27,760,437 11.140 -1.35%
2014-05-16 0 19.24 19.26 19.28 18.94 19.36 33,193,528 634,025,219 19.101 11.29 11.30 11.32 11.12 11.36 56,553,608 11.211 -1.74%
2014-05-15 0 19.58 19.54 19.58 19.22 19.86 28,504,764 554,914,233 19.467 11.49 11.47 11.49 11.28 11.66 48,565,107 11.426 -1.31%
2014-05-14 0 19.84 19.80 19.82 19.32 20.10 92,039,166 1,824,907,107 19.828 11.64 11.62 11.63 11.34 11.80 156,812,102 11.638 4.09%
2014-05-13 0 19.06 19.04 19.06 18.48 19.32 50,561,263 963,015,129 19.047 11.19 11.18 11.19 10.85 11.34 86,143,957 11.179 3.81%
2014-05-12 0 18.36 18.32 18.38 17.86 18.66 24,003,817 441,416,879 18.389 10.78 10.75 10.79 10.48 10.95 40,896,601 10.793 1.77%
2014-05-09 0 18.04 18.02 18.08 17.74 18.20 28,884,397 519,840,961 17.997 10.59 10.58 10.61 10.41 10.68 49,211,908 10.563 1.69%
2014-05-08 0 17.74 17.70 17.76 17.66 18.02 32,278,524 576,017,206 17.845 10.41 10.39 10.42 10.37 10.58 54,994,666 10.474 0.00%
2014-05-07 0 17.74 17.74 17.76 17.66 18.50 42,209,008 754,558,685 17.877 10.41 10.41 10.42 10.37 10.86 71,913,768 10.493 -4.52%
2014-05-05 0 18.58 18.56 18.58 18.50 18.90 19,583,356 364,516,253 18.614 10.91 10.89 10.91 10.86 11.09 33,365,222 10.925 -1.69%
2014-05-02 0 18.90 18.92 18.94 18.72 19.04 11,483,682 216,636,025 18.865 11.09 11.10 11.12 10.99 11.18 19,565,370 11.072 -0.63%
2014-04-30 0 19.02 19.00 19.06 18.82 19.22 16,940,389 321,992,495 19.007 11.16 11.15 11.19 11.05 11.28 28,862,256 11.156 -0.52%
2014-04-29 0 19.12 19.10 19.16 18.54 19.18 26,101,530 490,950,493 18.809 11.22 11.21 11.25 10.88 11.26 44,470,588 11.040 2.47%
2014-04-28 0 18.66 18.66 18.68 18.62 19.26 28,203,014 530,211,705 18.800 10.95 10.95 10.96 10.93 11.30 48,050,999 11.034 -2.41%
2014-04-25 0 19.12 19.10 19.12 19.06 19.38 22,128,041 425,302,702 19.220 11.22 11.21 11.22 11.19 11.37 37,700,740 11.281 -0.73%
2014-04-24 0 19.26 19.24 19.30 19.12 19.76 36,678,300 713,282,850 19.447 11.30 11.29 11.33 11.22 11.60 62,490,802 11.414 -0.41%
2014-04-23 0 19.34 19.34 19.36 19.16 20.10 34,825,401 676,147,657 19.415 11.35 11.35 11.36 11.25 11.80 59,333,918 11.396 -3.54%
2014-04-22 0 20.05 20.00 20.10 19.86 20.20 21,472,344 429,516,960 20.003 11.77 11.74 11.80 11.66 11.86 36,583,593 11.741 0.00%
2014-04-17 0 20.05 20.00 20.05 19.80 20.25 18,401,614 366,645,591 19.925 11.77 11.74 11.77 11.62 11.89 31,351,824 11.695 0.25%
2014-04-16 0 20.00 20.00 20.10 19.90 20.40 14,947,728 300,298,599 20.090 11.74 11.74 11.80 11.68 11.97 25,467,252 11.792 -0.74%
2014-04-15 0 20.15 20.10 20.20 19.90 21.00 25,836,187 524,747,717 20.311 11.83 11.80 11.86 11.68 12.33 44,018,508 11.921 -3.59%
2014-04-14 0 20.90 20.85 20.95 20.45 21.10 18,075,440 375,422,785 20.770 12.27 12.24 12.30 12.00 12.38 30,796,104 12.191 -0.48%
2014-04-11 0 21.00 20.90 21.00 20.60 21.05 20,962,580 437,764,411 20.883 12.33 12.27 12.33 12.09 12.36 35,715,081 12.257 0.00%
2014-04-10 0 21.00 21.00 21.05 20.85 21.50 26,526,168 560,585,845 21.133 12.33 12.33 12.36 12.24 12.62 45,194,066 12.404 -2.33%
2014-04-09 0 21.50 21.40 21.45 21.40 22.10 44,467,139 964,965,547 21.701 12.62 12.56 12.59 12.56 12.97 75,761,068 12.737 0.70%
2014-04-08 0 21.35 21.35 21.40 20.75 21.40 27,568,363 583,514,716 21.166 12.53 12.53 12.56 12.18 12.56 46,969,710 12.423 2.89%
2014-04-07 0 20.75 20.70 20.80 20.30 21.10 17,809,967 370,475,776 20.802 12.18 12.15 12.21 11.91 12.38 30,343,803 12.209 0.97%
2014-04-04 0 20.55 20.50 20.55 20.35 21.05 19,096,707 393,697,776 20.616 12.06 12.03 12.06 11.94 12.36 32,536,092 12.100 -0.96%
2014-04-03 0 20.75 20.70 20.75 20.65 21.80 30,069,019 632,113,050 21.022 12.18 12.15 12.18 12.12 12.80 51,230,213 12.339 -1.43%
2014-04-02 0 21.05 21.05 21.10 20.30 21.45 44,275,199 931,159,031 21.031 12.36 12.36 12.38 11.91 12.59 75,434,050 12.344 3.19%
2014-04-01 0 20.40 20.35 20.40 20.20 20.60 21,844,428 445,141,443 20.378 11.97 11.94 11.97 11.86 12.09 37,217,533 11.961 1.49%
2014-03-31 0 20.10 20.05 20.20 19.94 20.25 19,670,888 395,289,376 20.095 11.80 11.77 11.86 11.70 11.89 33,514,355 11.795 1.41%
2014-03-28 0 19.82 19.76 19.78 19.28 19.98 20,661,000 409,217,764 19.806 11.63 11.60 11.61 11.32 11.73 35,201,262 11.625 2.16%
2014-03-27 0 19.40 19.38 19.40 19.22 19.58 18,905,278 367,581,608 19.443 11.39 11.37 11.39 11.28 11.49 32,209,944 11.412 -0.41%
2014-03-26 0 19.48 19.46 19.48 19.36 19.82 26,372,251 516,825,308 19.597 11.43 11.42 11.43 11.36 11.63 44,931,830 11.502 0.10%
2014-03-25 0 19.46 19.42 19.44 19.40 19.78 21,617,039 423,325,028 19.583 11.42 11.40 11.41 11.39 11.61 36,830,118 11.494 -2.31%
2014-03-24 0 19.92 19.92 19.94 19.40 20.05 48,782,059 961,395,772 19.708 11.69 11.69 11.70 11.39 11.77 83,112,631 11.567 2.47%
2014-03-21 0 19.44 19.40 19.42 18.10 19.52 78,199,263 1,487,869,382 19.027 11.41 11.39 11.40 10.62 11.46 133,232,311 11.167 7.05%
2014-03-20 0 18.16 18.16 18.18 17.96 18.28 20,016,711 363,191,283 18.144 10.66 10.66 10.67 10.54 10.73 34,103,552 10.650 -1.09%
2014-03-19 0 18.36 18.34 18.36 17.92 18.46 28,505,780 519,180,497 18.213 10.78 10.76 10.78 10.52 10.83 48,566,838 10.690 0.44%
2014-03-18 0 18.28 18.22 18.26 17.52 18.40 57,324,932 1,033,673,794 18.032 10.73 10.69 10.72 10.28 10.80 97,667,585 10.584 -1.30%
2014-03-17 0 18.52 18.52 18.54 18.42 18.80 29,180,951 541,851,905 18.569 10.87 10.87 10.88 10.81 11.03 49,717,164 10.899 -2.11%
2014-03-14 0 18.92 18.90 18.92 18.80 19.34 38,517,754 734,036,143 19.057 11.10 11.09 11.10 11.03 11.35 65,624,779 11.185 0.64%
2014-03-13 0 18.80 18.82 18.84 18.60 19.52 46,571,116 884,485,957 18.992 11.03 11.05 11.06 10.92 11.46 79,345,728 11.147 -4.08%
2014-03-12 0 19.60 19.60 19.62 19.20 19.86 35,537,785 697,121,022 19.616 11.50 11.50 11.52 11.27 11.66 60,547,645 11.514 -0.10%
2014-03-11 0 19.62 19.62 19.66 19.60 20.10 29,876,037 592,733,780 19.840 11.52 11.52 11.54 11.50 11.80 50,901,419 11.645 -2.14%
2014-03-10 0 20.05 20.00 20.10 19.90 20.35 20,158,282 404,880,632 20.085 11.77 11.74 11.80 11.68 11.94 34,344,755 11.789 -2.43%
2014-03-07 0 20.55 20.55 20.65 20.35 21.35 30,348,416 630,226,720 20.766 12.06 12.06 12.12 11.94 12.53 51,706,237 12.189 -2.14%
2014-03-06 0 21.00 21.00 21.10 19.66 21.15 42,013,314 857,116,806 20.401 12.33 12.33 12.38 11.54 12.41 71,580,354 11.974 5.00%
2014-03-05 0 20.00 20.00 20.05 19.98 20.40 14,427,210 290,229,215 20.117 11.74 11.74 11.77 11.73 11.97 24,580,418 11.807 -1.23%
2014-03-04 0 20.25 20.15 20.20 19.86 20.40 17,034,495 343,839,267 20.185 11.89 11.83 11.86 11.66 11.97 29,022,590 11.847 1.00%
2014-03-03 0 20.05 20.00 20.05 19.94 20.55 19,746,560 399,283,221 20.220 11.77 11.74 11.77 11.70 12.06 33,643,282 11.868 -3.84%
2014-02-28 0 20.85 20.85 20.95 20.40 20.95 23,511,149 486,319,774 20.685 12.24 12.24 12.30 11.97 12.30 40,057,215 12.141 1.21%
2014-02-27 0 20.60 20.55 20.70 20.40 20.90 23,952,957 492,708,626 20.570 12.09 12.06 12.15 11.97 12.27 40,809,948 12.073 -1.44%
2014-02-26 0 20.90 20.90 20.95 20.05 21.00 25,540,311 525,125,833 20.561 12.27 12.27 12.30 11.77 12.33 43,514,408 12.068 3.47%
2014-02-25 0 20.20 20.15 20.25 19.96 20.60 17,518,206 355,122,506 20.272 11.86 11.83 11.89 11.72 12.09 29,846,714 11.898 -0.25%
2014-02-24 0 20.25 20.20 20.25 19.70 20.90 54,554,619 1,096,825,585 20.105 11.89 11.86 11.89 11.56 12.27 92,947,653 11.800 -3.57%
2014-02-21 0 21.00 20.95 21.00 20.60 21.45 18,928,574 396,120,747 20.927 12.33 12.30 12.33 12.09 12.59 32,249,635 12.283 -0.94%
2014-02-20 0 21.20 21.15 21.20 21.00 21.55 15,372,808 325,716,676 21.188 12.44 12.41 12.44 12.33 12.65 26,191,484 12.436 -1.85%
2014-02-19 0 21.60 21.55 21.65 21.00 21.70 13,509,303 289,969,954 21.464 12.68 12.65 12.71 12.33 12.74 23,016,530 12.598 1.41%
2014-02-18 0 21.30 21.25 21.30 21.05 21.55 14,605,489 309,333,604 21.179 12.50 12.47 12.50 12.36 12.65 24,884,161 12.431 -1.16%
2014-02-17 0 21.55 21.50 21.55 21.45 22.10 11,998,726 259,758,162 21.649 12.65 12.62 12.65 12.59 12.97 20,442,878 12.707 -0.23%
2014-02-14 0 21.60 21.55 21.65 21.50 22.20 22,343,298 485,555,159 21.732 12.68 12.65 12.71 12.62 13.03 38,067,485 12.755 -0.46%
2014-02-13 0 21.70 21.60 21.75 21.60 22.40 31,096,250 680,883,313 21.896 12.74 12.68 12.77 12.68 13.15 52,980,362 12.852 -2.69%
2014-02-12 0 22.30 22.25 22.30 20.85 22.35 54,526,398 1,192,177,398 21.864 13.09 13.06 13.09 12.24 13.12 92,899,572 12.833 7.47%
2014-02-11 0 20.75 20.70 20.75 19.82 21.15 37,784,430 781,294,538 20.678 12.18 12.15 12.18 11.63 12.41 64,375,376 12.137 4.48%
2014-02-10 0 19.86 19.82 19.90 19.82 20.35 28,766,468 576,241,697 20.032 11.66 11.63 11.68 11.63 11.94 49,010,986 11.757 -2.41%
2014-02-07 0 20.35 20.30 20.35 20.05 20.55 19,855,770 404,519,501 20.373 11.94 11.91 11.94 11.77 12.06 33,829,349 11.958 0.25%
2014-02-06 0 20.30 20.25 20.35 19.66 20.40 19,931,039 401,795,108 20.159 11.91 11.89 11.94 11.54 11.97 33,957,588 11.832 2.22%
2014-02-05 0 19.86 19.86 19.88 19.82 20.45 33,340,510 667,834,143 20.031 11.66 11.66 11.67 11.63 12.00 56,804,029 11.757 -2.41%
2014-02-04 0 20.35 20.35 20.50 20.00 20.60 30,753,735 625,828,629 20.350 11.94 11.94 12.03 11.74 12.09 52,396,801 11.944 -2.86%
2014-01-30 0 20.95 20.90 20.95 20.60 21.00 20,185,750 420,901,245 20.851 12.30 12.27 12.30 12.09 12.33 34,391,553 12.239 -0.24%
2014-01-29 0 21.00 20.95 21.00 20.95 21.30 18,888,500 398,970,638 21.122 12.33 12.30 12.33 12.30 12.50 32,181,358 12.398 -0.24%
2014-01-28 0 21.05 21.05 21.10 20.85 21.40 22,741,138 479,143,185 21.069 12.36 12.36 12.38 12.24 12.56 38,745,306 12.366 -0.24%
2014-01-27 0 21.10 21.10 21.15 20.75 21.30 32,075,783 675,624,340 21.063 12.38 12.38 12.41 12.18 12.50 54,649,245 12.363 -2.54%
2014-01-24 0 21.65 21.60 21.65 21.55 22.05 25,286,195 551,185,565 21.798 12.71 12.68 12.71 12.65 12.94 43,081,457 12.794 -0.92%
2014-01-23 0 21.85 21.80 21.90 21.75 22.30 26,134,023 574,541,504 21.984 12.82 12.80 12.85 12.77 13.09 44,525,948 12.904 -0.91%
2014-01-22 0 22.05 22.00 22.05 21.30 22.35 27,462,159 603,935,063 21.992 12.94 12.91 12.94 12.50 13.12 46,788,765 12.908 2.56%
2014-01-21 0 21.50 21.50 21.60 21.45 22.10 17,665,627 384,018,660 21.738 12.62 12.62 12.68 12.59 12.97 30,097,884 12.759 -0.46%
2014-01-20 0 21.60 21.50 21.55 21.35 21.90 14,497,306 313,316,481 21.612 12.68 12.62 12.65 12.53 12.85 24,699,844 12.685 -0.23%
2014-01-17 0 21.65 21.60 21.65 21.55 21.95 14,735,927 319,836,156 21.705 12.71 12.68 12.71 12.65 12.88 25,106,395 12.739 -0.92%
2014-01-16 0 21.85 21.75 21.80 21.60 22.15 18,616,805 406,944,922 21.859 12.82 12.77 12.80 12.68 13.00 31,718,457 12.830 0.00%
2014-01-15 0 21.85 21.80 21.90 21.80 22.35 14,575,119 320,233,068 21.971 12.82 12.80 12.85 12.80 13.12 24,832,418 12.896 -0.23%
2014-01-14 0 21.90 21.90 21.95 21.60 22.00 19,367,800 422,753,260 21.828 12.85 12.85 12.88 12.68 12.91 32,997,968 12.811 -0.90%
2014-01-13 0 22.10 22.05 22.10 21.90 22.50 19,819,590 438,137,864 22.106 12.97 12.94 12.97 12.85 13.21 33,767,707 12.975 -0.90%
2014-01-10 0 22.30 22.30 22.40 22.10 22.95 53,809,201 1,207,996,653 22.450 13.09 13.09 13.15 12.97 13.47 91,677,644 13.177 0.00%
2014-01-09 0 22.30 22.25 22.30 21.90 22.65 64,957,965 1,442,366,146 22.205 13.09 13.06 13.09 12.85 13.29 110,672,396 13.033 2.76%
2014-01-08 0 21.70 21.65 21.70 21.25 21.80 67,996,831 1,462,355,483 21.506 12.74 12.71 12.74 12.47 12.80 115,849,876 12.623 6.63%
2014-01-07 0 20.35 20.35 20.40 20.25 20.85 33,403,310 684,921,566 20.505 11.94 11.94 11.97 11.89 12.24 56,911,025 12.035 -2.63%
2014-01-06 0 20.90 20.85 20.90 20.55 21.40 22,807,825 477,461,976 20.934 12.27 12.24 12.27 12.06 12.56 38,858,924 12.287 -2.56%
2014-01-03 0 21.45 21.40 21.45 21.20 21.80 16,333,239 349,784,070 21.415 12.59 12.56 12.59 12.44 12.80 27,827,822 12.570 -2.05%
2014-01-02 0 21.90 21.85 21.90 21.80 22.10 7,879,747 172,849,113 21.936 12.85 12.82 12.85 12.80 12.97 13,425,151 12.875 0.46%
2013-12-31 0 21.80 21.70 21.85 21.70 21.95 10,811,990 236,149,483 21.841 12.80 12.74 12.82 12.74 12.88 18,420,972 12.820 0.93%
2013-12-30 0 21.60 21.55 21.60 21.45 22.00 19,126,515 413,557,403 21.622 12.68 12.65 12.68 12.59 12.91 32,586,877 12.691 -0.92%
2013-12-27 0 21.80 21.75 21.80 21.55 21.95 14,819,859 322,661,091 21.772 12.80 12.77 12.80 12.65 12.88 25,249,395 12.779 -0.46%
2013-12-24 0 21.90 21.85 21.90 21.75 22.00 9,964,110 218,083,419 21.887 12.85 12.82 12.85 12.77 12.91 16,976,393 12.846 0.23%
2013-12-23 0 21.85 21.80 21.85 21.65 22.40 15,387,276 336,343,386 21.859 12.82 12.80 12.82 12.71 13.15 26,216,134 12.830 -1.35%
2013-12-20 0 22.15 22.05 22.15 21.80 22.55 36,769,327 812,097,678 22.086 13.00 12.94 13.00 12.80 13.24 62,645,890 12.963 -2.21%
2013-12-19 0 22.65 22.60 22.65 22.40 23.25 11,556,078 262,633,734 22.727 13.29 13.26 13.29 13.15 13.65 19,688,715 13.339 -0.66%
2013-12-18 0 22.80 22.75 22.85 22.55 23.00 13,332,100 304,740,908 22.858 13.38 13.35 13.41 13.24 13.50 22,714,619 13.416 0.66%
2013-12-17 0 22.65 22.55 22.70 22.40 22.80 16,008,406 362,035,183 22.615 13.29 13.24 13.32 13.15 13.38 27,274,387 13.274 1.34%
2013-12-16 0 22.35 22.35 22.40 22.30 22.65 9,722,004 218,443,632 22.469 13.12 13.12 13.15 13.09 13.29 16,563,904 13.188 -1.11%
2013-12-13 0 22.60 22.50 22.65 22.20 22.70 15,370,742 345,330,114 22.467 13.26 13.21 13.29 13.03 13.32 26,187,964 13.187 -0.22%
2013-12-12 0 22.65 22.60 22.65 22.35 22.70 13,556,202 306,192,066 22.587 13.29 13.26 13.29 13.12 13.32 23,096,434 13.257 0.44%
2013-12-11 0 22.55 22.55 22.60 22.55 23.05 16,798,988 382,414,415 22.764 13.24 13.24 13.26 13.24 13.53 28,621,344 13.361 -1.31%
2013-12-10 0 22.85 22.85 22.90 22.75 23.00 10,146,523 231,841,738 22.849 13.41 13.41 13.44 13.35 13.50 17,287,180 13.411 -0.44%
2013-12-09 0 22.95 22.90 22.95 22.70 23.30 17,600,348 403,301,684 22.914 13.47 13.44 13.47 13.32 13.68 29,986,664 13.449 -0.43%
2013-12-06 0 23.05 23.05 23.10 22.90 23.15 15,368,061 353,888,150 23.028 13.53 13.53 13.56 13.44 13.59 26,183,396 13.516 -0.65%
2013-12-05 0 23.20 23.15 23.20 22.85 23.25 15,458,081 356,703,712 23.076 13.62 13.59 13.62 13.41 13.65 26,336,768 13.544 -0.43%
2013-12-04 0 23.30 23.30 23.35 23.15 23.60 16,421,900 383,828,523 23.373 13.68 13.68 13.71 13.59 13.85 27,978,879 13.719 -1.06%
2013-12-03 0 23.55 23.55 23.65 23.50 23.85 9,524,427 225,052,506 23.629 13.82 13.82 13.88 13.79 14.00 16,227,281 13.869 -1.05%
2013-12-02 0 23.80 23.75 23.90 23.60 24.35 16,067,605 383,932,346 23.895 13.97 13.94 14.03 13.85 14.29 27,375,247 14.025 -1.24%
2013-11-29 0 24.10 24.10 24.15 23.80 24.15 12,336,800 296,476,630 24.032 14.15 14.15 14.17 13.97 14.17 21,018,873 14.105 1.05%
2013-11-28 0 23.85 23.80 23.90 23.50 24.25 16,712,565 399,428,726 23.900 14.00 13.97 14.03 13.79 14.23 28,474,100 14.028 1.71%
2013-11-27 0 23.45 23.45 23.50 23.20 23.70 14,933,412 350,480,226 23.470 13.76 13.76 13.79 13.62 13.91 25,442,861 13.775 -0.42%
2013-11-26 0 23.55 23.55 23.65 23.40 23.95 14,080,152 333,044,606 23.653 13.82 13.82 13.88 13.73 14.06 23,989,116 13.883 -0.84%
2013-11-25 0 23.75 23.80 23.90 23.60 24.10 12,267,011 292,211,323 23.821 13.94 13.97 14.03 13.85 14.15 20,899,970 13.981 -0.84%
2013-11-22 0 23.95 23.90 24.00 23.80 24.25 10,628,675 254,648,328 23.959 14.06 14.03 14.09 13.97 14.23 18,108,648 14.062 0.42%
2013-11-21 0 23.85 23.80 23.90 23.80 24.45 17,294,376 415,074,964 24.001 14.00 13.97 14.03 13.97 14.35 29,465,363 14.087 -2.65%
2013-11-20 0 24.50 24.40 24.50 24.05 24.50 24,962,805 606,025,354 24.277 14.38 14.32 14.38 14.12 14.38 42,530,480 14.249 1.87%
2013-11-19 0 24.05 24.05 24.10 23.85 24.60 22,693,925 546,121,234 24.065 14.12 14.12 14.15 14.00 14.44 38,664,867 14.124 -1.03%
2013-11-18 0 24.30 24.30 24.35 23.80 24.40 31,434,531 758,763,931 24.138 14.26 14.26 14.29 13.97 14.32 53,556,710 14.167 3.40%
2013-11-15 0 23.50 23.40 23.50 22.90 23.50 22,796,003 531,167,685 23.301 13.79 13.73 13.79 13.44 13.79 38,838,783 13.676 2.84%
2013-11-14 0 22.85 22.80 22.85 22.65 22.95 13,587,972 310,065,063 22.819 13.41 13.38 13.41 13.29 13.47 23,150,562 13.393 0.88%
2013-11-13 0 22.65 22.65 22.70 22.65 23.05 15,490,500 353,766,418 22.838 13.29 13.29 13.32 13.29 13.53 26,392,002 13.404 -1.95%
2013-11-12 0 23.10 23.05 23.15 22.80 23.25 12,291,124 283,469,685 23.063 13.56 13.53 13.59 13.38 13.65 20,941,052 13.537 -0.65%
2013-11-11 0 23.25 23.25 23.35 22.60 23.35 20,885,186 478,624,749 22.917 13.65 13.65 13.71 13.26 13.71 35,583,220 13.451 1.09%
2013-11-08 0 23.00 23.00 23.05 22.75 23.10 13,809,852 317,250,273 22.973 13.50 13.50 13.53 13.35 13.56 23,528,591 13.484 -0.86%
2013-11-07 0 23.20 23.15 23.25 22.95 23.25 8,127,796 187,850,078 23.112 13.62 13.59 13.65 13.47 13.65 13,847,765 13.565 0.43%
2013-11-06 0 23.10 23.05 23.10 22.95 23.20 11,200,634 258,365,004 23.067 13.56 13.53 13.56 13.47 13.62 19,083,126 13.539 -0.43%
2013-11-05 0 23.20 23.15 23.20 23.05 23.55 13,324,356 309,174,031 23.204 13.62 13.59 13.62 13.53 13.82 22,701,426 13.619 -1.28%
2013-11-04 0 23.50 23.45 23.50 23.40 23.90 8,120,960 191,234,185 23.548 13.79 13.76 13.79 13.73 14.03 13,836,119 13.821 -1.26%
2013-11-01 0 23.80 23.75 23.80 23.65 24.15 10,906,601 260,173,924 23.855 13.97 13.94 13.97 13.88 14.17 18,582,166 14.001 -0.83%
2013-10-31 0 24.00 23.95 24.15 23.50 24.25 16,940,107 406,737,766 24.010 14.09 14.06 14.17 13.79 14.23 28,861,776 14.093 0.63%
2013-10-30 0 23.85 23.85 23.90 23.45 23.90 10,828,705 256,566,172 23.693 14.00 14.00 14.03 13.76 14.03 18,449,450 13.906 0.85%
2013-10-29 0 23.65 23.65 23.75 23.20 23.95 15,762,100 372,864,181 23.656 13.88 13.88 13.94 13.62 14.06 26,854,742 13.884 1.07%
2013-10-28 0 23.40 23.30 23.40 23.10 23.50 13,752,565 321,139,948 23.351 13.73 13.68 13.73 13.56 13.79 23,430,988 13.706 0.86%
2013-10-25 0 23.20 23.15 23.25 23.00 23.30 20,796,866 481,485,760 23.152 13.62 13.59 13.65 13.50 13.68 35,432,745 13.589 0.22%
2013-10-24 0 23.15 23.15 23.20 22.90 23.40 20,155,960 466,062,888 23.123 13.59 13.59 13.62 13.44 13.73 34,340,799 13.572 -2.11%
2013-10-23 0 23.65 23.60 23.65 23.55 24.30 20,926,958 499,362,676 23.862 13.88 13.85 13.88 13.82 14.26 35,654,390 14.006 -1.66%
2013-10-22 0 24.05 23.95 24.05 23.80 24.25 17,264,220 414,579,704 24.014 14.12 14.06 14.12 13.97 14.23 29,413,985 14.095 -0.82%
2013-10-21 0 24.25 24.15 24.20 24.05 24.50 12,327,821 298,852,249 24.242 14.23 14.17 14.20 14.12 14.38 21,003,575 14.229 -0.21%
2013-10-18 0 24.30 24.25 24.30 24.05 24.60 8,634,758 209,100,907 24.216 14.26 14.23 14.26 14.12 14.44 14,711,504 14.213 0.00%
2013-10-17 0 24.30 24.20 24.30 24.25 24.75 10,973,775 268,427,664 24.461 14.26 14.20 14.26 14.23 14.53 18,696,614 14.357 -0.41%
2013-10-16 0 24.40 24.35 24.40 24.25 24.75 12,933,786 316,483,775 24.470 14.32 14.29 14.32 14.23 14.53 22,035,990 14.362 -1.41%
2013-10-15 0 24.75 24.60 24.70 24.10 24.80 28,292,988 696,395,164 24.614 14.53 14.44 14.50 14.15 14.56 48,204,293 14.447 1.64%
2013-10-11 0 24.35 24.35 24.45 24.35 24.60 27,594,194 673,764,166 24.417 14.29 14.29 14.35 14.29 14.44 47,013,720 14.331 1.04%
2013-10-10 0 24.10 24.05 24.10 23.70 24.20 25,026,934 599,698,433 23.962 14.15 14.12 14.15 13.91 14.20 42,639,740 14.064 1.26%
2013-10-09 0 23.80 23.70 23.80 23.35 24.05 22,447,764 533,882,790 23.783 13.97 13.91 13.97 13.71 14.12 38,245,469 13.959 1.06%
2013-10-08 0 23.55 23.50 23.55 22.70 23.80 23,384,851 545,542,996 23.329 13.82 13.79 13.82 13.32 13.97 39,842,035 13.693 3.29%
2013-10-07 0 22.80 22.75 22.80 22.70 23.25 15,301,668 349,583,073 22.846 13.38 13.35 13.38 13.32 13.65 26,070,279 13.409 -1.72%
2013-10-04 0 23.20 23.15 23.25 22.80 23.40 16,044,690 371,221,464 23.137 13.62 13.59 13.65 13.38 13.73 27,336,206 13.580 0.43%
2013-10-03 0 23.10 23.05 23.10 22.75 23.15 15,624,423 358,304,863 22.932 13.56 13.53 13.56 13.35 13.59 26,620,174 13.460 1.09%
2013-10-02 0 22.85 22.85 22.90 22.60 23.20 16,189,686 370,696,589 22.897 13.41 13.41 13.44 13.26 13.62 27,583,243 13.439 0.00%
2013-09-30 0 22.85 22.90 22.95 22.60 22.95 18,155,506 413,646,974 22.784 13.41 13.44 13.47 13.26 13.47 30,932,517 13.373 -0.87%
2013-09-27 0 23.05 23.00 23.10 22.85 23.50 21,738,426 501,046,081 23.049 13.53 13.50 13.56 13.41 13.79 37,036,931 13.528 -0.65%
2013-09-26 0 23.20 23.20 23.25 23.10 23.45 10,754,071 249,858,713 23.234 13.62 13.62 13.65 13.56 13.76 18,322,292 13.637 -1.07%
2013-09-25 0 23.45 23.35 23.45 23.20 23.60 12,244,701 286,103,845 23.366 13.76 13.71 13.76 13.62 13.85 20,861,959 13.714 0.00%
2013-09-24 0 23.45 23.45 23.50 23.40 24.20 14,565,377 343,587,150 23.589 13.76 13.76 13.79 13.73 14.20 24,815,820 13.845 -1.88%
2013-09-23 0 23.90 23.75 23.90 23.50 24.30 12,493,582 296,780,556 23.755 14.03 13.94 14.03 13.79 14.26 21,285,991 13.943 -0.62%
2013-09-19 0 24.05 24.10 24.15 24.00 24.30 15,951,841 384,940,737 24.131 14.12 14.15 14.17 14.09 14.26 27,178,014 14.164 1.05%
2013-09-18 0 23.80 23.75 23.80 23.70 24.10 7,736,722 184,831,049 23.890 13.97 13.94 13.97 13.91 14.15 13,181,471 14.022 -0.63%
2013-09-17 0 23.95 23.95 24.05 23.55 24.10 11,450,588 273,647,845 23.898 14.06 14.06 14.12 13.82 14.15 19,508,986 14.027 0.21%
2013-09-16 0 23.90 23.80 23.85 23.65 24.30 13,014,281 311,117,553 23.906 14.03 13.97 14.00 13.88 14.26 22,173,134 14.031 1.06%
2013-09-13 0 23.65 23.65 23.70 23.40 24.15 15,812,772 374,509,942 23.684 13.88 13.88 13.91 13.73 14.17 26,941,074 13.901 -1.46%
2013-09-12 0 24.00 23.95 24.00 23.85 24.45 22,474,182 542,090,594 24.121 14.09 14.06 14.09 14.00 14.35 38,290,479 14.157 0.63%
2013-09-11 0 23.85 23.80 23.90 23.45 23.95 17,183,529 408,350,752 23.764 14.00 13.97 14.03 13.76 14.06 29,276,507 13.948 0.21%
2013-09-10 0 23.80 23.80 23.90 23.20 23.95 34,155,376 805,548,360 23.585 13.97 13.97 14.03 13.62 14.06 58,192,360 13.843 3.03%
2013-09-09 0 23.10 23.10 23.20 23.00 23.35 14,381,380 332,914,323 23.149 13.56 13.56 13.62 13.50 13.71 24,502,334 13.587 -0.22%
2013-09-06 0 23.15 23.00 23.10 22.90 23.65 20,856,468 483,133,215 23.165 13.59 13.50 13.56 13.44 13.88 35,534,292 13.596 -1.28%
2013-09-05 0 23.45 23.45 23.50 23.30 23.85 18,722,772 440,728,447 23.540 13.76 13.76 13.79 13.68 14.00 31,898,999 13.816 0.21%
2013-09-04 0 23.40 23.40 23.45 23.35 23.65 12,409,274 290,959,868 23.447 13.73 13.73 13.76 13.71 13.88 21,142,351 13.762 -1.27%
2013-09-03 0 23.70 23.70 23.75 23.40 23.80 10,031,634 237,463,388 23.671 13.91 13.91 13.94 13.73 13.97 17,091,437 13.894 0.42%
2013-09-02 0 23.60 23.55 23.65 23.10 23.65 17,742,744 416,846,159 23.494 13.85 13.82 13.88 13.56 13.88 30,229,272 13.789 2.16%
2013-08-30 0 23.10 22.95 23.15 22.50 23.20 17,222,265 395,153,448 22.944 13.56 13.47 13.59 13.21 13.62 29,342,504 13.467 1.32%
2013-08-29 0 22.80 22.70 22.85 22.30 22.85 16,313,636 367,961,037 22.555 13.38 13.32 13.41 13.09 13.41 27,794,423 13.239 1.33%
2013-08-28 0 22.50 22.55 22.60 22.30 22.85 21,242,849 478,411,890 22.521 13.21 13.24 13.26 13.09 13.41 36,192,590 13.219 -2.81%
2013-08-27 0 23.15 23.15 23.20 23.10 23.55 9,215,386 214,334,413 23.258 13.59 13.59 13.62 13.56 13.82 15,700,751 13.651 -1.07%
2013-08-26 0 23.40 23.40 23.45 23.05 23.50 12,659,426 295,412,481 23.335 13.73 13.73 13.76 13.53 13.79 21,568,548 13.696 1.87%
2013-08-23 0 23.15 23.15 23.25 22.90 23.45 14,900,562 345,630,307 23.196 13.48 13.48 13.54 13.34 13.66 25,585,832 13.509 0.22%
2013-08-22 0 23.10 23.05 23.10 22.40 23.15 28,033,105 641,037,379 22.867 13.45 13.42 13.45 13.05 13.48 48,135,790 13.317 -0.22%
2013-08-21 0 23.15 23.10 23.20 23.05 23.55 25,247,344 585,740,192 23.200 13.48 13.45 13.51 13.42 13.71 43,352,346 13.511 -1.91%
2013-08-20 0 23.60 23.50 23.60 23.40 24.20 19,905,140 473,104,455 23.768 13.74 13.69 13.74 13.63 14.09 34,179,219 13.842 -2.28%
2013-08-19 0 24.15 24.10 24.20 24.00 24.65 13,040,781 317,079,158 24.314 14.06 14.04 14.09 13.98 14.36 22,392,393 14.160 -2.23%
2013-08-16 0 24.70 24.60 24.70 23.85 24.80 27,064,098 659,269,942 24.360 14.38 14.33 14.38 13.89 14.44 46,471,903 14.186 -0.60%
2013-08-15 0 24.85 24.80 24.85 24.35 25.00 26,777,525 662,634,908 24.746 14.47 14.44 14.47 14.18 14.56 45,979,827 14.411 0.81%
2013-08-13 0 24.65 24.60 24.65 24.20 24.90 33,267,825 818,958,699 24.617 14.36 14.33 14.36 14.09 14.50 57,124,355 14.336 2.28%
2013-08-12 0 24.10 24.05 24.10 23.45 24.25 26,235,965 631,244,795 24.060 14.04 14.01 14.04 13.66 14.12 45,049,912 14.012 1.69%
2013-08-09 0 23.70 23.65 23.70 23.00 23.75 19,567,044 460,308,099 23.525 13.80 13.77 13.80 13.39 13.83 33,598,673 13.700 3.04%
2013-08-08 0 23.00 22.95 23.00 22.80 23.35 13,204,300 304,383,805 23.052 13.39 13.37 13.39 13.28 13.60 22,673,172 13.425 0.00%
2013-08-07 0 23.00 22.95 23.00 22.90 23.65 29,424,408 683,376,141 23.225 13.39 13.37 13.39 13.34 13.77 50,524,804 13.526 -0.43%
2013-08-06 0 23.10 23.05 23.10 22.60 23.25 22,823,916 524,895,167 22.998 13.45 13.42 13.45 13.16 13.54 39,191,065 13.393 -0.65%
2013-08-05 0 23.25 23.25 23.30 23.25 23.80 19,564,909 459,528,651 23.487 13.54 13.54 13.57 13.54 13.86 33,595,007 13.678 -0.64%
2013-08-02 0 23.40 23.35 23.40 22.65 23.55 34,305,958 796,458,580 23.216 13.63 13.60 13.63 13.19 13.71 58,906,939 13.521 4.23%
2013-08-01 0 22.45 22.45 22.50 22.20 22.90 13,309,187 299,566,241 22.508 13.07 13.07 13.10 12.93 13.34 22,853,274 13.108 0.45%
2013-07-31 0 22.35 22.30 22.40 22.15 23.00 34,984,898 790,416,286 22.593 13.02 12.99 13.05 12.90 13.39 60,072,750 13.158 1.59%
2013-07-30 0 22.00 22.00 22.05 21.40 22.10 11,487,655 250,384,732 21.796 12.81 12.81 12.84 12.46 12.87 19,725,512 12.693 0.46%
2013-07-29 0 21.90 21.90 21.95 21.55 22.05 14,215,765 310,233,872 21.823 12.75 12.75 12.78 12.55 12.84 24,409,964 12.709 -0.90%
2013-07-26 0 22.10 22.05 22.10 21.70 22.20 9,916,841 217,973,336 21.980 12.87 12.84 12.87 12.64 12.93 17,028,259 12.801 0.00%
2013-07-25 0 22.10 22.05 22.15 21.70 22.15 11,450,678 252,025,535 22.010 12.87 12.84 12.90 12.64 12.90 19,662,019 12.818 0.91%
2013-07-24 0 21.90 21.85 21.90 21.45 22.00 16,081,046 349,950,096 21.762 12.75 12.72 12.75 12.49 12.81 27,612,848 12.673 1.86%
2013-07-23 0 21.50 21.50 21.55 20.65 21.85 38,417,920 822,725,803 21.415 12.52 12.52 12.55 12.03 12.72 65,967,610 12.472 4.12%
2013-07-22 0 20.65 20.55 20.65 20.25 20.95 11,700,923 240,420,579 20.547 12.03 11.97 12.03 11.79 12.20 20,091,716 11.966 -0.48%
2013-07-19 0 20.75 20.70 20.75 20.50 21.20 25,386,192 525,568,539 20.703 12.08 12.06 12.08 11.94 12.35 43,590,762 12.057 -2.12%
2013-07-18 0 21.20 21.15 21.20 20.85 21.35 19,163,705 405,297,084 21.149 12.35 12.32 12.35 12.14 12.43 32,906,097 12.317 -1.40%
2013-07-17 0 21.50 21.50 21.60 21.00 21.65 9,931,333 212,809,162 21.428 12.52 12.52 12.58 12.23 12.61 17,053,143 12.479 0.70%
2013-07-16 0 21.35 21.40 21.45 21.00 21.60 11,869,171 253,444,545 21.353 12.43 12.46 12.49 12.23 12.58 20,380,615 12.436 -0.93%
2013-07-15 0 21.55 21.50 21.55 21.20 21.90 11,625,672 250,703,261 21.565 12.55 12.52 12.55 12.35 12.75 19,962,502 12.559 0.00%
2013-07-12 0 21.55 21.55 21.60 21.35 21.80 19,163,698 412,832,557 21.542 12.55 12.55 12.58 12.43 12.70 32,906,085 12.546 0.00%
2013-07-11 0 21.55 21.60 21.65 20.80 21.65 44,550,931 945,411,846 21.221 12.55 12.58 12.61 12.11 12.61 76,498,635 12.359 6.42%
2013-07-10 0 20.25 20.25 20.30 19.94 20.55 14,719,039 296,940,268 20.174 11.79 11.79 11.82 11.61 11.97 25,274,138 11.749 1.66%
2013-07-09 0 19.92 19.88 19.94 19.80 20.50 16,720,057 335,512,495 20.066 11.60 11.58 11.61 11.53 11.94 28,710,097 11.686 -0.30%
2013-07-08 0 19.98 19.90 20.00 19.42 20.20 22,957,388 456,535,703 19.886 11.64 11.59 11.65 11.31 11.76 39,420,250 11.581 -0.35%
2013-07-05 0 20.05 20.05 20.10 19.76 20.30 19,976,805 399,998,733 20.023 11.68 11.68 11.71 11.51 11.82 34,302,276 11.661 2.72%
2013-07-04 0 19.52 19.52 19.54 19.10 19.74 24,013,096 467,693,992 19.477 11.37 11.37 11.38 11.12 11.50 41,233,012 11.343 2.52%
2013-07-03 0 19.04 19.06 19.08 18.96 19.66 37,663,239 721,186,497 19.148 11.09 11.10 11.11 11.04 11.45 64,671,743 11.151 -4.03%
2013-07-02 0 19.84 19.84 19.88 19.64 21.00 33,018,818 660,115,726 19.992 11.55 11.55 11.58 11.44 12.23 56,696,784 11.643 -2.51%
2013-06-28 0 20.35 20.20 20.35 19.76 20.45 64,108,054 1,288,276,899 20.095 11.85 11.76 11.85 11.51 11.91 110,080,273 11.703 4.57%
2013-06-27 0 19.46 19.42 19.46 19.04 19.92 39,609,429 774,439,337 19.552 11.33 11.31 11.33 11.09 11.60 68,013,556 11.387 2.10%
2013-06-26 0 19.06 19.04 19.06 18.64 19.34 45,435,453 867,433,015 19.092 11.10 11.09 11.10 10.86 11.26 78,017,452 11.118 2.80%
2013-06-25 0 18.54 18.50 18.56 17.70 19.04 34,953,473 647,849,707 18.535 10.80 10.77 10.81 10.31 11.09 60,018,790 10.794 -0.75%
2013-06-24 0 18.68 18.64 18.68 18.62 19.02 26,535,138 499,479,002 18.823 10.88 10.86 10.88 10.84 11.08 45,563,623 10.962 -1.58%
2013-06-21 0 18.98 19.00 19.06 18.70 19.46 57,328,815 1,091,925,495 19.047 11.05 11.07 11.10 10.89 11.33 98,439,606 11.092 -0.84%
2013-06-20 0 19.14 19.10 19.12 19.10 19.98 53,908,340 1,053,206,598 19.537 11.15 11.12 11.14 11.12 11.64 92,566,291 11.378 -6.18%
2013-06-19 0 20.40 20.40 20.45 20.20 20.70 19,602,122 401,304,602 20.473 11.88 11.88 11.91 11.76 12.06 33,658,906 11.923 -1.92%
2013-06-18 0 20.80 20.80 20.85 20.60 21.10 14,155,588 294,412,383 20.798 12.11 12.11 12.14 12.00 12.29 24,306,634 12.112 -1.65%
2013-06-17 0 21.15 21.10 21.15 20.85 21.55 13,765,073 292,244,881 21.231 12.32 12.29 12.32 12.14 12.55 23,636,078 12.364 1.93%
2013-06-14 0 20.75 20.70 20.80 20.60 21.15 22,082,464 459,606,158 20.813 12.08 12.06 12.11 12.00 12.32 37,917,914 12.121 1.22%
2013-06-13 0 20.50 20.50 20.55 20.20 20.70 41,283,983 844,838,902 20.464 11.94 11.94 11.97 11.76 12.06 70,888,942 11.918 -3.53%
2013-06-11 0 21.25 21.20 21.25 21.15 21.85 22,665,209 482,933,738 21.307 12.38 12.35 12.38 12.32 12.72 38,918,548 12.409 -2.30%
2013-06-10 0 21.75 21.70 21.80 21.55 22.10 17,845,640 388,833,264 21.789 12.67 12.64 12.70 12.55 12.87 30,642,841 12.689 -1.14%
2013-06-07 0 22.00 22.00 22.05 21.75 22.30 15,771,678 347,537,316 22.036 12.81 12.81 12.84 12.67 12.99 27,081,630 12.833 -0.90%
2013-06-06 0 22.20 22.20 22.25 22.10 22.55 26,567,671 592,113,551 22.287 12.93 12.93 12.96 12.87 13.13 45,619,486 12.979 -2.84%
2013-06-05 0 22.85 22.80 22.90 22.70 22.95 14,394,820 328,248,685 22.803 13.31 13.28 13.34 13.22 13.37 24,717,420 13.280 0.44%
2013-06-04 0 22.75 22.70 22.75 22.50 22.95 20,916,931 475,997,717 22.757 13.25 13.22 13.25 13.10 13.37 35,916,571 13.253 -0.91%
2013-06-03 0 23.20 23.20 23.30 23.00 23.60 15,683,082 365,825,882 23.326 13.37 13.37 13.43 13.26 13.60 27,210,995 13.444 0.22%
2013-05-31 0 23.15 23.10 23.15 22.90 23.45 28,956,959 669,465,487 23.119 13.34 13.31 13.34 13.20 13.52 50,241,888 13.325 0.87%
2013-05-30 0 22.95 22.95 23.00 22.85 23.35 25,507,255 587,515,177 23.033 13.23 13.23 13.26 13.17 13.46 44,256,466 13.275 -0.22%
2013-05-29 0 23.00 22.95 23.00 22.90 23.70 26,551,403 617,155,191 23.244 13.26 13.23 13.26 13.20 13.66 46,068,119 13.397 -3.16%
2013-05-28 0 23.75 23.70 23.75 23.05 23.90 15,653,500 369,210,289 23.586 13.69 13.66 13.69 13.28 13.77 27,159,668 13.594 2.37%
2013-05-27 0 23.20 23.10 23.20 23.00 23.55 11,146,186 259,822,834 23.310 13.37 13.31 13.37 13.26 13.57 19,339,235 13.435 0.43%
2013-05-24 0 23.10 23.10 23.15 22.80 23.80 24,425,788 564,972,731 23.130 13.31 13.31 13.34 13.14 13.72 42,380,062 13.331 -1.70%
2013-05-23 0 23.50 23.45 23.50 23.30 23.95 19,704,530 462,612,074 23.477 13.54 13.52 13.54 13.43 13.80 34,188,424 13.531 -1.88%
2013-05-22 0 23.95 23.85 23.95 23.75 24.20 11,591,475 277,909,185 23.975 13.80 13.75 13.80 13.69 13.95 20,111,835 13.818 -0.21%
2013-05-21 0 24.00 24.05 24.10 23.80 24.15 26,736,772 641,228,212 23.983 13.83 13.86 13.89 13.72 13.92 46,389,744 13.823 2.13%
2013-05-20 0 23.50 23.45 23.50 23.15 23.60 16,937,604 396,960,071 23.437 13.54 13.52 13.54 13.34 13.60 29,387,658 13.508 2.84%
2013-05-16 0 22.85 22.85 22.90 22.25 23.15 20,400,491 464,624,856 22.775 13.17 13.17 13.20 12.82 13.34 35,395,954 13.126 -0.44%
2013-05-15 0 22.95 22.90 23.00 22.85 23.60 17,125,802 396,693,781 23.164 13.23 13.20 13.26 13.17 13.60 29,714,192 13.350 -1.29%
2013-05-14 0 23.25 23.20 23.35 23.15 23.90 12,774,473 298,468,106 23.364 13.40 13.37 13.46 13.34 13.77 22,164,401 13.466 -1.48%
2013-05-13 0 23.60 23.55 23.60 23.45 23.95 11,482,950 271,659,875 23.658 13.60 13.57 13.60 13.52 13.80 19,923,539 13.635 -2.48%
2013-05-10 0 24.20 24.15 24.20 23.65 24.30 11,568,106 277,168,775 23.960 13.95 13.92 13.95 13.63 14.01 20,071,289 13.809 1.04%
2013-05-09 0 23.95 23.95 24.05 23.80 24.30 11,926,712 286,484,304 24.020 13.80 13.80 13.86 13.72 14.01 20,693,490 13.844 -1.24%
2013-05-08 0 24.25 24.20 24.25 23.80 24.25 15,063,486 362,475,734 24.063 13.98 13.95 13.98 13.72 13.98 26,135,962 13.869 0.41%
2013-05-07 0 24.15 24.10 24.20 23.85 24.25 9,545,110 229,537,787 24.048 13.92 13.89 13.95 13.75 13.98 16,561,282 13.860 0.00%
2013-05-06 0 24.15 24.10 24.15 23.70 24.35 9,199,760 221,817,459 24.111 13.92 13.89 13.92 13.66 14.03 15,962,081 13.897 1.26%
2013-05-03 0 23.85 23.80 23.85 23.80 24.20 10,477,635 251,603,344 24.013 13.75 13.72 13.75 13.72 13.95 18,179,263 13.840 -0.42%
2013-05-02 0 23.95 23.90 23.95 23.45 24.05 17,895,587 427,616,942 23.895 13.80 13.77 13.80 13.52 13.86 31,049,810 13.772 1.05%
2013-04-30 0 23.70 23.65 23.75 23.50 23.95 13,286,925 315,257,555 23.727 13.66 13.63 13.69 13.54 13.80 23,053,533 13.675 0.64%
2013-04-29 0 23.55 23.50 23.60 23.50 23.80 10,977,104 259,191,433 23.612 13.57 13.54 13.60 13.54 13.72 19,045,869 13.609 0.43%
2013-04-26 0 23.45 23.40 23.45 23.20 23.80 17,227,258 403,464,187 23.420 13.52 13.49 13.52 13.37 13.72 29,890,223 13.498 -0.21%
2013-04-25 0 23.50 23.45 23.50 23.15 23.70 17,732,100 416,249,804 23.474 13.54 13.52 13.54 13.34 13.66 30,766,152 13.529 1.29%
2013-04-24 0 23.20 23.15 23.20 22.90 23.50 17,587,958 408,165,133 23.207 13.37 13.34 13.37 13.20 13.54 30,516,057 13.375 1.31%
2013-04-23 0 22.90 22.95 23.00 22.80 23.90 21,965,300 506,882,261 23.077 13.20 13.23 13.26 13.14 13.77 38,110,982 13.300 -2.55%
2013-04-22 0 23.50 23.50 23.60 23.45 24.40 25,004,476 595,212,675 23.804 13.54 13.54 13.60 13.52 14.06 43,384,117 13.720 -1.05%
2013-04-19 0 23.75 23.75 23.80 22.30 23.80 42,242,554 987,156,752 23.369 13.69 13.69 13.72 12.85 13.72 73,293,114 13.469 5.79%
2013-04-18 0 22.45 22.45 22.50 22.00 22.85 26,516,014 598,991,447 22.590 12.94 12.94 12.97 12.68 13.17 46,006,717 13.020 1.58%
2013-04-17 0 22.10 22.15 22.20 21.85 22.50 34,453,847 764,678,113 22.194 12.74 12.77 12.79 12.59 12.97 59,779,286 12.792 1.38%
2013-04-16 0 21.80 21.80 21.85 21.05 21.85 26,113,646 563,441,462 21.577 12.56 12.56 12.59 12.13 12.59 45,308,587 12.436 0.93%
2013-04-15 0 21.60 21.60 21.65 21.15 21.75 16,444,022 354,694,084 21.570 12.45 12.45 12.48 12.19 12.54 28,531,267 12.432 -1.14%
2013-04-12 0 21.85 21.85 21.90 21.50 21.95 24,982,149 545,711,289 21.844 12.59 12.59 12.62 12.39 12.65 43,345,378 12.590 1.16%
2013-04-11 0 21.60 21.50 21.60 21.30 22.10 17,799,645 386,450,092 21.711 12.45 12.39 12.45 12.28 12.74 30,883,346 12.513 0.23%
2013-04-10 0 21.55 21.50 21.55 21.15 21.65 29,256,480 626,469,768 21.413 12.42 12.39 12.42 12.19 12.48 50,761,574 12.341 3.11%
2013-04-09 0 20.90 20.85 21.05 20.60 21.05 15,044,078 314,265,000 20.890 12.05 12.02 12.13 11.87 12.13 26,102,288 12.040 1.21%
2013-04-08 0 20.65 20.65 20.70 20.40 20.95 15,975,087 329,465,091 20.624 11.90 11.90 11.93 11.76 12.07 27,717,639 11.886 -0.72%
2013-04-05 0 20.80 20.75 20.80 20.50 21.55 24,813,926 518,710,456 20.904 11.99 11.96 11.99 11.82 12.42 43,053,502 12.048 -3.70%
2013-04-03 0 21.60 21.55 21.60 21.55 22.15 19,645,036 428,532,319 21.814 12.45 12.42 12.45 12.42 12.77 34,085,199 12.572 0.00%
2013-04-02 0 21.60 21.55 21.65 21.05 21.80 21,865,427 471,312,308 21.555 12.45 12.42 12.48 12.13 12.56 37,937,697 12.423 0.93%
2013-03-28 0 21.40 21.45 21.50 21.25 21.85 20,286,887 436,683,525 21.525 12.33 12.36 12.39 12.25 12.59 35,198,845 12.406 -2.51%
2013-03-27 0 21.95 21.90 21.95 21.40 22.20 24,202,035 531,161,741 21.947 12.65 12.62 12.65 12.33 12.79 41,991,838 12.649 2.57%
2013-03-26 0 21.40 21.40 21.45 20.85 21.65 12,070,001 257,185,416 21.308 12.33 12.33 12.36 12.02 12.48 20,942,104 12.281 0.71%
2013-03-25 0 21.25 21.20 21.30 21.00 21.40 11,197,596 237,922,627 21.248 12.25 12.22 12.28 12.10 12.33 19,428,434 12.246 0.24%
2013-03-22 0 21.20 21.15 21.25 20.90 21.60 13,772,347 291,136,528 21.139 12.22 12.19 12.25 12.05 12.45 23,895,766 12.184 -0.24%
2013-03-21 0 21.25 21.25 21.30 21.05 21.50 22,287,024 473,804,933 21.259 12.25 12.25 12.28 12.13 12.39 38,669,191 12.253 -0.23%
2013-03-20 0 21.30 21.30 21.45 20.60 21.70 25,617,304 547,316,550 21.365 12.28 12.28 12.36 11.87 12.51 44,447,407 12.314 2.90%
2013-03-19 0 20.70 20.65 20.70 20.60 21.10 39,434,935 820,769,587 20.813 11.93 11.90 11.93 11.87 12.16 68,421,743 11.996 -1.90%
2013-03-18 0 21.10 21.05 21.10 20.65 21.35 32,390,257 681,237,637 21.032 12.16 12.13 12.16 11.90 12.31 56,198,846 12.122 -2.09%
2013-03-15 0 21.55 21.55 21.65 21.15 21.90 29,321,187 631,567,369 21.540 12.42 12.42 12.48 12.19 12.62 50,873,844 12.414 -0.23%
2013-03-14 0 21.60 21.50 21.55 20.75 21.75 24,503,153 522,161,814 21.310 12.45 12.39 12.42 11.96 12.54 42,514,294 12.282 0.00%
2013-03-13 0 21.60 21.60 21.65 21.40 22.55 25,784,021 560,351,826 21.733 12.45 12.45 12.48 12.33 13.00 44,736,670 12.526 -3.14%
2013-03-12 0 22.30 22.30 22.35 22.25 22.60 15,276,414 342,482,879 22.419 12.85 12.85 12.88 12.82 13.03 26,505,404 12.921 -0.45%
2013-03-11 0 22.40 22.40 22.45 22.25 22.85 14,785,565 334,213,119 22.604 12.91 12.91 12.94 12.82 13.17 25,653,754 13.028 0.00%
2013-03-08 0 22.40 22.30 22.40 21.85 22.60 19,013,937 426,451,818 22.428 12.91 12.85 12.91 12.59 13.03 32,990,208 12.927 1.82%
2013-03-07 0 22.00 22.00 22.05 21.70 22.20 20,961,688 461,467,902 22.015 12.68 12.68 12.71 12.51 12.79 36,369,661 12.688 -0.23%
2013-03-06 0 22.05 22.00 22.05 21.75 22.25 20,903,069 461,090,611 22.059 12.71 12.68 12.71 12.54 12.82 36,267,954 12.713 3.28%
2013-03-05 0 21.35 21.35 21.40 21.00 21.75 40,036,452 858,265,551 21.437 12.31 12.31 12.33 12.10 12.54 69,465,407 12.355 -0.47%
2013-03-04 0 21.45 21.45 21.50 21.30 22.55 66,300,111 1,442,443,743 21.756 12.36 12.36 12.39 12.28 13.00 115,034,275 12.539 -7.14%
2013-03-01 0 23.10 23.05 23.10 22.95 23.55 16,403,427 380,860,533 23.218 13.31 13.28 13.31 13.23 13.57 28,460,832 13.382 -1.91%
2013-02-28 0 23.55 23.45 23.60 23.00 23.65 30,789,509 719,273,278 23.361 13.57 13.52 13.60 13.26 13.63 53,421,462 13.464 3.29%
2013-02-27 0 22.80 22.80 22.85 22.45 23.10 26,169,669 597,774,432 22.842 13.14 13.14 13.17 12.94 13.31 45,405,790 13.165 1.79%
2013-02-26 0 22.40 22.35 22.45 22.15 22.75 19,120,676 430,071,131 22.492 12.91 12.88 12.94 12.77 13.11 33,175,406 12.964 -0.22%
2013-02-25 0 22.45 22.40 22.45 22.05 22.65 18,843,453 422,398,883 22.416 12.94 12.91 12.94 12.71 13.05 32,694,409 12.920 0.67%
2013-02-22 0 22.30 22.30 22.35 21.75 22.80 37,001,541 831,457,912 22.471 12.85 12.85 12.88 12.54 13.14 64,199,673 12.951 1.83%
2013-02-21 0 21.90 21.90 21.95 21.15 22.10 40,009,941 870,396,666 21.755 12.62 12.62 12.65 12.19 12.74 69,419,409 12.538 0.92%
2013-02-20 0 21.70 21.55 21.60 21.55 22.10 32,791,851 712,142,563 21.717 12.51 12.42 12.45 12.42 12.74 56,895,633 12.517 -1.14%
2013-02-19 0 21.95 21.90 21.95 21.85 22.90 25,983,771 575,216,380 22.138 12.65 12.62 12.65 12.59 13.20 45,083,247 12.759 -3.30%
2013-02-18 0 22.70 22.70 22.75 22.40 22.95 17,668,961 400,016,648 22.640 13.08 13.08 13.11 12.91 13.23 30,656,602 13.048 -1.09%
2013-02-15 0 22.95 22.90 22.95 22.35 22.95 18,991,502 433,458,059 22.824 13.23 13.20 13.23 12.88 13.23 32,951,282 13.155 1.55%
2013-02-14 0 22.60 22.55 22.60 22.30 22.80 24,826,916 561,194,093 22.604 13.03 13.00 13.03 12.85 13.14 43,076,041 13.028 2.49%
2013-02-08 0 22.05 22.00 22.10 21.65 22.55 32,031,116 709,473,650 22.150 12.71 12.68 12.74 12.48 13.00 55,575,717 12.766 0.68%
2013-02-07 0 21.90 21.85 21.90 21.60 22.40 39,455,324 865,871,865 21.946 12.62 12.59 12.62 12.45 12.91 68,457,119 12.648 -1.79%
2013-02-06 0 22.30 22.25 22.30 22.20 23.15 35,940,442 809,300,441 22.518 12.85 12.82 12.85 12.79 13.34 62,358,609 12.978 -2.83%
2013-02-05 0 22.95 22.90 22.95 22.65 23.15 31,638,032 726,455,163 22.961 13.23 13.20 13.23 13.05 13.34 54,893,695 13.234 -1.08%
2013-02-04 0 23.20 23.25 23.30 23.15 23.75 23,539,432 550,536,724 23.388 13.37 13.40 13.43 13.34 13.69 40,842,186 13.480 -1.28%
2013-02-01 0 23.50 23.45 23.50 23.05 23.85 34,584,624 812,915,457 23.505 13.54 13.52 13.54 13.28 13.75 60,006,191 13.547 -2.29%
2013-01-31 0 24.05 23.90 24.05 23.75 24.60 31,081,037 748,609,037 24.086 13.86 13.77 13.86 13.69 14.18 53,927,278 13.882 -2.24%
2013-01-30 0 24.60 24.50 24.60 24.25 24.70 26,733,745 655,859,227 24.533 14.18 14.12 14.18 13.98 14.24 46,384,492 14.140 0.82%
2013-01-29 0 24.40 24.40 24.45 24.25 24.65 16,210,330 395,479,671 24.397 14.06 14.06 14.09 13.98 14.21 28,125,798 14.061 -0.20%
2013-01-28 0 24.45 24.40 24.45 23.90 24.50 18,172,473 442,208,733 24.334 14.09 14.06 14.09 13.77 14.12 31,530,223 14.025 1.03%
2013-01-25 0 24.20 24.10 24.25 23.80 24.30 22,747,466 546,413,977 24.021 13.95 13.89 13.98 13.72 14.01 39,468,083 13.844 1.26%
2013-01-24 0 23.90 23.85 24.00 23.40 24.20 34,776,692 827,399,755 23.792 13.77 13.75 13.83 13.49 13.95 60,339,440 13.712 -0.62%
2013-01-23 0 24.05 24.05 24.10 23.95 24.80 19,660,204 476,687,858 24.246 13.86 13.86 13.89 13.80 14.29 34,111,516 13.974 -2.43%
2013-01-22 0 24.65 24.65 24.70 24.50 24.90 18,563,598 457,096,559 24.623 14.21 14.21 14.24 14.12 14.35 32,208,846 14.192 -0.20%
2013-01-21 0 24.70 24.65 24.70 24.55 24.95 16,025,829 396,351,940 24.732 14.24 14.21 14.24 14.15 14.38 27,805,679 14.254 -1.20%
2013-01-18 0 25.00 24.90 25.00 24.70 25.20 13,895,952 345,860,108 24.889 14.41 14.35 14.41 14.24 14.52 24,110,228 14.345 0.81%
2013-01-17 0 24.80 24.75 24.80 24.55 25.20 10,997,634 272,620,750 24.789 14.29 14.26 14.29 14.15 14.52 19,081,489 14.287 0.00%
2013-01-16 0 24.80 24.75 24.80 24.55 24.90 11,679,273 288,614,644 24.712 14.29 14.26 14.29 14.15 14.35 20,264,170 14.243 -0.80%
2013-01-15 0 25.00 24.95 25.05 24.60 25.40 13,500,790 337,425,994 24.993 14.41 14.38 14.44 14.18 14.64 23,424,600 14.405 -1.19%
2013-01-14 0 25.30 25.20 25.35 24.60 25.35 17,672,148 443,342,806 25.087 14.58 14.52 14.61 14.18 14.61 30,662,132 14.459 2.85%
2013-01-11 0 24.60 24.50 24.60 24.15 25.40 24,769,093 608,612,975 24.571 14.18 14.12 14.18 13.92 14.64 42,975,715 14.162 -1.01%
2013-01-10 0 24.85 24.85 24.90 24.75 25.45 29,512,562 740,471,614 25.090 14.32 14.32 14.35 14.26 14.67 51,205,890 14.461 -1.58%
2013-01-09 0 25.25 25.20 25.25 24.95 25.60 14,709,921 372,808,087 25.344 14.55 14.52 14.55 14.38 14.75 25,522,508 14.607 1.20%
2013-01-08 0 24.95 24.90 25.00 24.80 25.50 14,108,261 352,650,255 24.996 14.38 14.35 14.41 14.29 14.70 24,478,595 14.406 -1.38%
2013-01-07 0 25.30 25.30 25.40 24.70 25.60 26,683,579 674,050,564 25.261 14.58 14.58 14.64 14.24 14.75 46,297,451 14.559 2.43%
2013-01-04 0 24.70 24.70 24.75 24.25 24.75 19,551,759 481,020,031 24.602 14.24 14.24 14.26 13.98 14.26 33,923,358 14.180 1.44%
2013-01-03 0 24.35 24.35 24.45 23.90 24.55 20,159,611 490,529,571 24.332 14.03 14.03 14.09 13.77 14.15 34,978,014 14.024 1.46%
2013-01-02 0 24.00 23.95 24.00 23.25 24.30 20,222,204 483,423,407 23.906 13.83 13.80 13.83 13.40 14.01 35,086,617 13.778 3.90%
2012-12-31 0 23.10 23.10 23.20 22.80 23.40 11,249,865 260,504,321 23.156 13.31 13.31 13.37 13.14 13.49 19,519,124 13.346 0.65%
2012-12-28 0 22.95 23.00 23.05 22.70 23.35 18,971,065 434,264,652 22.891 13.23 13.26 13.28 13.08 13.46 32,915,823 13.193 -0.86%
2012-12-27 0 23.15 23.15 23.20 22.85 23.40 14,417,821 333,695,477 23.145 13.34 13.34 13.37 13.17 13.49 25,015,698 13.339 -0.43%
2012-12-24 0 23.25 23.20 23.25 23.05 23.45 5,942,377 138,067,378 23.234 13.40 13.37 13.40 13.28 13.52 10,310,345 13.391 0.00%
2012-12-21 0 23.25 23.20 23.25 23.10 23.80 20,726,562 484,470,028 23.374 13.40 13.37 13.40 13.31 13.72 35,961,705 13.472 -1.48%
2012-12-20 0 23.60 23.55 23.60 22.80 23.65 21,051,653 492,758,323 23.407 13.60 13.57 13.60 13.14 13.63 36,525,755 13.491 2.16%
2012-12-19 0 23.10 23.10 23.15 22.80 23.45 16,664,847 385,240,851 23.117 13.31 13.31 13.34 13.14 13.52 28,914,410 13.323 0.65%
2012-12-18 0 22.95 22.90 22.95 22.50 23.50 20,617,805 472,569,873 22.920 13.23 13.20 13.23 12.97 13.54 35,773,006 13.210 -1.92%
2012-12-17 0 23.40 23.30 23.45 23.15 24.20 16,846,709 397,150,206 23.574 13.49 13.43 13.52 13.34 13.95 29,229,950 13.587 -1.27%
2012-12-14 0 23.70 23.60 23.70 22.90 23.70 16,961,886 397,438,405 23.431 13.66 13.60 13.66 13.20 13.66 29,429,789 13.505 1.28%
2012-12-13 0 23.40 23.45 23.50 23.35 24.05 17,795,500 419,971,992 23.600 13.49 13.52 13.54 13.46 13.86 30,876,154 13.602 -1.89%
2012-12-12 0 23.85 23.80 23.85 23.45 24.20 26,103,602 621,251,044 23.799 13.75 13.72 13.75 13.52 13.95 45,291,160 13.717 2.80%
2012-12-11 0 23.20 23.10 23.25 22.90 23.65 25,714,462 598,384,788 23.270 13.37 13.31 13.40 13.20 13.63 44,615,981 13.412 -0.43%
2012-12-10 0 23.30 23.30 23.35 23.20 24.25 23,498,224 556,506,635 23.683 13.43 13.43 13.46 13.37 13.98 40,770,688 13.650 -1.48%
2012-12-07 0 23.65 23.45 23.50 23.05 23.80 23,314,520 549,433,432 23.566 13.63 13.52 13.54 13.28 13.72 40,451,952 13.582 2.38%
2012-12-06 0 23.10 23.05 23.10 22.55 23.20 13,455,162 309,573,700 23.008 13.31 13.28 13.31 13.00 13.37 23,345,433 13.261 1.99%
2012-12-05 0 22.65 22.70 22.75 22.30 22.95 25,395,691 574,882,744 22.637 13.05 13.08 13.11 12.85 13.23 44,062,896 13.047 1.12%
2012-12-04 0 22.40 22.35 22.55 22.20 22.60 13,921,668 312,252,505 22.429 12.91 12.88 13.00 12.79 13.03 24,154,846 12.927 0.22%
2012-12-03 0 22.35 22.35 22.40 22.25 23.25 22,974,945 520,990,394 22.676 12.88 12.88 12.91 12.82 13.40 39,862,771 13.070 -2.61%
2012-11-30 0 22.95 22.90 23.00 22.50 23.30 27,736,555 635,605,095 22.916 13.23 13.20 13.26 12.97 13.43 48,124,422 13.208 2.00%
2012-11-29 0 22.50 22.50 22.55 22.20 22.75 21,497,414 483,163,557 22.475 12.97 12.97 13.00 12.79 13.11 37,299,175 12.954 1.12%
2012-11-28 0 22.25 22.10 22.25 22.05 22.60 24,477,251 544,366,977 22.240 12.82 12.74 12.82 12.71 13.03 42,469,353 12.818 -1.77%
2012-11-27 0 22.65 22.60 22.70 22.55 22.95 20,420,081 464,048,563 22.725 13.05 13.03 13.08 13.00 13.23 35,429,944 13.098 0.22%
2012-11-26 0 22.60 22.60 22.65 22.55 23.15 38,040,572 866,415,018 22.776 13.03 13.03 13.05 13.00 13.34 66,002,448 13.127 1.12%
2012-11-23 0 22.35 22.25 22.30 21.80 22.65 29,810,655 663,607,490 22.261 12.88 12.82 12.85 12.56 13.05 51,723,097 12.830 3.00%
2012-11-22 0 21.70 21.70 21.75 21.40 21.95 27,456,398 597,669,512 21.768 12.51 12.51 12.54 12.33 12.65 47,638,334 12.546 2.12%
2012-11-21 0 21.25 21.10 21.25 20.75 21.50 24,135,501 509,641,226 21.116 12.25 12.16 12.25 11.96 12.39 41,876,398 12.170 2.66%
2012-11-20 0 20.70 20.65 20.75 20.65 21.20 11,554,265 241,000,485 20.858 11.93 11.90 11.96 11.90 12.22 20,047,274 12.022 -0.24%
2012-11-19 0 20.75 20.80 20.85 20.35 20.90 9,727,170 201,103,879 20.674 11.96 11.99 12.02 11.73 12.05 16,877,166 11.916 0.00%
2012-11-16 0 20.75 20.70 20.75 20.50 20.90 8,168,213 169,356,166 20.734 11.96 11.93 11.96 11.82 12.05 14,172,291 11.950 0.48%
2012-11-15 0 20.65 20.65 20.75 20.60 21.00 14,286,494 296,726,205 20.770 11.90 11.90 11.96 11.87 12.10 24,787,839 11.971 -2.13%
2012-11-14 0 21.10 21.05 21.10 20.45 21.15 16,667,975 348,346,383 20.899 12.16 12.13 12.16 11.79 12.19 28,919,837 12.045 2.68%
2012-11-13 0 20.55 20.45 20.55 20.35 20.85 16,575,682 341,791,693 20.620 11.84 11.79 11.84 11.73 12.02 28,759,704 11.884 -0.96%
2012-11-12 0 20.75 20.75 20.85 20.70 21.10 9,518,487 198,763,043 20.882 11.96 11.96 12.02 11.93 12.16 16,515,089 12.035 0.00%
2012-11-09 0 20.75 20.70 20.75 20.60 21.00 15,695,956 325,853,993 20.760 11.96 11.93 11.96 11.87 12.10 27,233,332 11.965 -1.19%
2012-11-08 0 21.00 20.90 21.05 20.85 21.80 20,012,467 425,993,387 21.286 12.10 12.05 12.13 12.02 12.56 34,722,712 12.268 -2.33%
2012-11-07 0 21.50 21.45 21.50 20.85 21.55 22,917,959 487,883,990 21.288 12.39 12.36 12.39 12.02 12.42 39,763,897 12.270 0.23%
2012-11-06 0 21.45 21.45 21.55 21.20 21.65 16,898,217 362,896,406 21.475 12.36 12.36 12.42 12.22 12.48 29,319,320 12.377 -0.92%
2012-11-05 0 21.65 21.65 21.70 21.20 21.95 21,377,370 461,934,123 21.609 12.48 12.48 12.51 12.22 12.65 37,090,892 12.454 0.46%
2012-11-02 0 21.55 21.50 21.55 20.80 21.70 41,504,338 882,808,317 21.270 12.42 12.39 12.42 11.99 12.51 72,012,269 12.259 4.61%
2012-11-01 0 20.60 20.60 20.65 19.92 20.65 17,048,141 348,307,540 20.431 11.87 11.87 11.90 11.48 11.90 29,579,446 11.775 1.48%
2012-10-31 0 20.30 20.20 20.40 20.00 20.40 14,156,418 285,678,146 20.180 11.70 11.64 11.76 11.53 11.76 24,562,150 11.631 1.60%
2012-10-30 0 19.98 19.98 20.00 19.66 20.00 13,337,359 265,005,386 19.869 11.52 11.52 11.53 11.33 11.53 23,141,038 11.452 1.63%
2012-10-29 0 19.66 19.66 19.68 19.42 19.86 18,539,421 364,082,229 19.638 11.33 11.33 11.34 11.19 11.45 32,166,897 11.319 -1.21%
2012-10-26 0 19.90 19.86 19.88 19.68 20.15 13,376,055 266,237,901 19.904 11.47 11.45 11.46 11.34 11.61 23,208,178 11.472 0.10%
2012-10-25 0 19.88 19.86 19.90 19.72 20.05 16,444,151 326,827,618 19.875 11.46 11.45 11.47 11.37 11.56 28,531,490 11.455 0.51%
2012-10-24 0 19.78 19.78 19.80 19.70 20.10 26,789,049 532,526,813 19.879 11.40 11.40 11.41 11.35 11.58 46,480,447 11.457 -2.08%
2012-10-22 0 20.20 20.15 20.20 19.86 20.20 19,374,736 388,146,538 20.034 11.64 11.61 11.64 11.45 11.64 33,616,214 11.546 -0.25%
2012-10-19 0 20.25 20.20 20.30 20.10 20.75 22,864,117 464,832,781 20.330 11.67 11.64 11.70 11.58 11.96 39,670,478 11.717 -0.49%
2012-10-18 0 20.35 20.35 20.40 20.00 20.45 31,333,477 636,694,809 20.320 11.73 11.73 11.76 11.53 11.79 54,365,276 11.711 2.06%
2012-10-17 0 19.94 19.90 19.98 19.86 20.15 24,792,626 495,569,562 19.989 11.49 11.47 11.52 11.45 11.61 43,016,546 11.520 0.61%
2012-10-16 0 19.82 19.80 19.82 19.26 19.96 20,734,465 410,640,111 19.805 11.42 11.41 11.42 11.10 11.50 35,975,417 11.414 2.27%
2012-10-15 0 19.38 19.32 19.44 19.22 19.50 10,226,686 198,173,855 19.378 11.17 11.14 11.20 11.08 11.24 17,743,853 11.169 0.10%
2012-10-12 0 19.36 19.34 19.42 19.14 19.48 11,904,136 230,303,947 19.347 11.16 11.15 11.19 11.03 11.23 20,654,319 11.150 1.15%
2012-10-11 0 19.14 19.14 19.16 18.92 19.34 14,585,321 279,301,725 19.150 11.03 11.03 11.04 10.90 11.15 25,306,320 11.037 0.74%
2012-10-10 0 19.00 18.98 19.00 18.94 19.16 12,530,301 238,464,118 19.031 10.95 10.94 10.95 10.92 11.04 21,740,749 10.969 -0.31%
2012-10-09 0 19.06 19.04 19.12 19.04 19.54 14,984,026 288,939,877 19.283 10.99 10.97 11.02 10.97 11.26 25,998,095 11.114 -0.73%
2012-10-08 0 19.20 19.16 19.20 19.04 19.68 21,722,345 417,765,091 19.232 11.07 11.04 11.07 10.97 11.34 37,689,442 11.084 -3.03%
2012-10-05 0 19.80 19.78 19.84 19.54 19.86 13,139,068 259,958,805 19.785 11.41 11.40 11.43 11.26 11.45 22,796,993 11.403 1.43%
2012-10-04 0 19.52 19.52 19.60 19.30 19.72 11,079,870 216,462,011 19.537 11.25 11.25 11.30 11.12 11.37 19,224,173 11.260 -1.01%
2012-10-03 0 19.72 19.72 19.78 19.52 19.86 14,395,198 283,911,026 19.723 11.37 11.37 11.40 11.25 11.45 24,976,446 11.367 0.00%
2012-09-28 0 19.72 19.70 19.78 19.40 19.84 17,169,117 339,075,631 19.749 11.37 11.35 11.40 11.18 11.43 29,789,346 11.382 1.34%
2012-09-27 0 19.46 19.44 19.48 19.22 19.68 20,877,575 405,955,620 19.445 11.22 11.20 11.23 11.08 11.34 36,223,721 11.207 1.35%
2012-09-26 0 19.20 19.18 19.20 18.92 19.20 14,774,582 281,661,840 19.064 11.07 11.05 11.07 10.90 11.07 25,634,698 10.988 0.21%
2012-09-25 0 19.16 19.08 19.18 18.94 19.26 15,615,551 298,049,433 19.087 11.04 11.00 11.05 10.92 11.10 27,093,825 11.001 0.21%
2012-09-24 0 19.12 19.08 19.12 18.82 19.18 32,131,993 613,229,804 19.085 11.02 11.00 11.02 10.85 11.05 55,750,744 10.999 -1.14%
2012-09-21 0 19.34 19.30 19.32 19.26 19.72 112,624,078 2,193,127,318 19.473 11.15 11.12 11.14 11.10 11.37 195,408,860 11.223 -0.72%
2012-09-20 0 19.48 19.46 19.48 19.34 19.84 32,053,625 625,856,819 19.525 11.23 11.22 11.23 11.15 11.43 55,614,771 11.253 -1.12%
2012-09-19 0 19.70 19.62 19.74 19.02 19.76 32,847,196 638,914,508 19.451 11.35 11.31 11.38 10.96 11.39 56,991,660 11.211 0.72%
2012-09-18 0 19.56 19.54 19.58 18.88 19.78 25,999,304 506,693,708 19.489 11.27 11.26 11.28 10.88 11.40 45,110,197 11.232 1.14%
2012-09-17 0 19.34 19.32 19.38 18.94 19.96 31,571,288 610,229,575 19.329 11.15 11.14 11.17 10.92 11.50 54,777,890 11.140 -1.83%
2012-09-14 0 19.70 19.70 19.72 19.64 20.40 46,441,997 924,219,998 19.901 11.35 11.35 11.37 11.32 11.76 80,579,374 11.470 1.76%
2012-09-13 0 19.36 19.34 19.36 19.00 19.58 41,174,660 797,320,057 19.364 11.16 11.15 11.16 10.95 11.28 71,440,260 11.161 2.11%
2012-09-12 0 18.96 18.94 18.96 18.84 19.18 25,566,655 485,994,311 19.009 10.93 10.92 10.93 10.86 11.05 44,359,528 10.956 1.61%
2012-09-11 0 18.66 18.66 18.68 18.18 18.70 13,806,960 255,633,394 18.515 10.75 10.75 10.77 10.48 10.78 23,955,822 10.671 1.08%
2012-09-10 0 18.46 18.46 18.54 18.30 18.58 16,523,701 304,926,261 18.454 10.64 10.64 10.69 10.55 10.71 28,669,514 10.636 0.54%
2012-09-07 0 18.36 18.30 18.40 18.04 18.40 37,628,203 684,743,423 18.198 10.58 10.55 10.60 10.40 10.60 65,286,965 10.488 2.68%
2012-09-06 0 17.88 17.86 17.88 17.62 17.94 16,401,756 291,648,105 17.782 10.31 10.29 10.31 10.16 10.34 28,457,933 10.248 0.79%
2012-09-05 0 17.74 17.70 17.74 17.54 18.16 39,427,353 701,445,798 17.791 10.22 10.20 10.22 10.11 10.47 68,408,588 10.254 -0.34%
2012-09-04 0 17.80 17.78 17.82 17.74 18.30 27,041,343 484,397,452 17.913 10.26 10.25 10.27 10.22 10.55 46,918,191 10.324 -1.98%
2012-09-03 0 18.16 18.08 18.12 17.34 18.20 29,649,151 531,892,700 17.940 10.47 10.42 10.44 9.994 10.49 51,442,879 10.339 3.65%
2012-08-31 0 17.52 17.48 17.52 17.28 17.68 23,696,404 413,343,520 17.443 10.10 10.07 10.10 9.959 10.19 41,114,541 10.053 -1.02%
2012-08-30 0 17.70 17.66 17.68 17.58 17.90 16,699,814 295,716,079 17.708 10.20 10.18 10.19 10.13 10.32 28,975,080 10.206 -0.28%
2012-08-29 0 17.92 17.90 17.92 17.66 18.04 18,249,117 326,575,665 17.895 10.23 10.22 10.23 10.08 10.30 31,966,457 10.216 0.11%
2012-08-28 0 17.90 17.84 17.90 17.74 18.16 20,695,150 370,128,204 17.885 10.22 10.18 10.22 10.13 10.37 36,251,103 10.210 -1.65%
2012-08-27 0 18.20 18.20 18.24 18.14 18.36 7,808,404 142,205,167 18.212 10.39 10.39 10.41 10.36 10.48 13,677,758 10.397 -0.44%
2012-08-24 0 18.28 18.28 18.30 18.10 18.56 14,805,521 270,639,038 18.280 10.44 10.44 10.45 10.33 10.60 25,934,408 10.436 -1.72%
2012-08-23 0 18.60 18.58 18.60 18.16 18.60 16,884,472 312,326,759 18.498 10.62 10.61 10.62 10.37 10.62 29,576,048 10.560 2.65%
2012-08-22 0 18.12 18.10 18.14 18.00 18.48 15,504,685 283,006,840 18.253 10.34 10.33 10.36 10.28 10.55 27,159,114 10.420 -1.09%
2012-08-21 0 18.32 18.30 18.38 18.30 18.66 24,038,161 444,446,683 18.489 10.46 10.45 10.49 10.45 10.65 42,106,960 10.555 -0.11%
2012-08-20 0 18.34 18.34 18.36 17.94 18.36 24,198,386 440,306,943 18.196 10.47 10.47 10.48 10.24 10.48 42,387,622 10.388 1.44%
2012-08-17 0 18.08 18.06 18.12 17.70 18.12 18,192,071 326,662,077 17.956 10.32 10.31 10.34 10.10 10.34 31,866,531 10.251 2.26%
2012-08-16 0 17.68 17.68 17.70 17.62 17.88 12,914,156 229,207,141 17.749 10.09 10.09 10.10 10.06 10.21 22,621,358 10.132 0.34%
2012-08-15 0 17.62 17.58 17.62 17.32 17.66 18,254,278 319,509,527 17.503 10.06 10.04 10.06 9.888 10.08 31,975,498 9.9923 0.46%
2012-08-14 0 17.54 17.54 17.60 17.40 17.96 31,038,630 545,618,365 17.579 10.01 10.01 10.05 9.933 10.25 54,369,482 10.035 -0.79%
2012-08-13 0 17.68 17.68 17.70 17.52 18.26 27,851,263 495,211,585 17.781 10.09 10.09 10.10 10.00 10.42 48,786,262 10.151 -2.21%
2012-08-10 0 18.08 18.04 18.06 17.82 18.44 30,434,157 550,957,805 18.103 10.32 10.30 10.31 10.17 10.53 53,310,644 10.335 0.00%
2012-08-09 0 18.08 18.04 18.10 17.52 18.10 25,365,917 454,357,147 17.912 10.32 10.30 10.33 10.00 10.33 44,432,753 10.226 2.26%
2012-08-08 0 17.68 17.64 17.68 17.54 18.10 24,840,289 439,387,014 17.688 10.09 10.07 10.09 10.01 10.33 43,512,025 10.098 -2.00%
2012-08-07 0 18.04 18.06 18.08 17.98 18.40 12,999,847 235,567,875 18.121 10.30 10.31 10.32 10.26 10.50 22,771,461 10.345 -0.66%
2012-08-06 0 18.16 18.14 18.18 18.04 18.42 12,039,266 219,465,257 18.229 10.37 10.36 10.38 10.30 10.52 21,088,839 10.407 0.89%
2012-08-03 0 18.00 17.98 18.00 17.54 18.06 18,065,155 322,822,209 17.870 10.28 10.26 10.28 10.01 10.31 31,644,216 10.202 1.69%
2012-08-02 0 17.70 17.68 17.70 17.52 18.38 28,535,089 508,946,020 17.836 10.10 10.09 10.10 10.00 10.49 49,984,101 10.182 -3.38%
2012-08-01 0 18.32 18.30 18.32 17.98 18.44 21,667,161 395,769,256 18.266 10.46 10.45 10.46 10.26 10.53 37,953,747 10.428 -0.11%
2012-07-31 0 18.34 18.34 18.38 18.04 18.42 23,764,889 434,552,940 18.286 10.47 10.47 10.49 10.30 10.52 41,628,278 10.439 1.78%
2012-07-30 0 18.02 17.98 18.00 17.70 18.10 18,377,114 329,380,114 17.923 10.29 10.26 10.28 10.10 10.33 32,190,666 10.232 0.33%
2012-07-27 0 17.96 17.94 17.98 17.72 18.14 28,820,996 516,301,613 17.914 10.25 10.24 10.26 10.12 10.36 50,484,916 10.227 2.75%
2012-07-26 0 17.48 17.44 17.46 17.26 17.88 41,559,918 731,240,948 17.595 9.979 9.956 9.968 9.853 10.21 72,799,322 10.045 2.94%
2012-07-25 0 16.98 16.90 16.92 16.78 17.18 22,485,845 380,923,037 16.941 9.694 9.648 9.659 9.579 9.808 39,387,813 9.6711 0.24%
2012-07-24 0 16.94 16.94 16.96 16.86 17.30 12,484,714 212,395,095 17.012 9.671 9.671 9.682 9.625 9.876 21,869,117 9.7121 -1.17%
2012-07-23 0 17.14 17.12 17.16 16.88 17.32 25,744,131 440,861,903 17.125 9.785 9.774 9.796 9.637 9.888 45,095,259 9.7762 0.23%
2012-07-20 0 17.10 17.10 17.14 17.06 17.64 45,205,197 778,215,046 17.215 9.762 9.762 9.785 9.739 10.07 79,184,653 9.8279 -2.62%
2012-07-19 0 17.56 17.54 17.58 17.38 18.04 31,578,548 557,300,123 17.648 10.02 10.01 10.04 9.922 10.30 55,315,241 10.075 -1.35%
2012-07-18 0 17.80 17.80 17.82 17.62 18.50 36,927,216 659,198,168 17.851 10.16 10.16 10.17 10.06 10.56 64,684,350 10.191 -3.99%
2012-07-17 0 18.54 18.52 18.56 18.24 18.66 13,952,867 257,865,213 18.481 10.58 10.57 10.60 10.41 10.65 24,440,839 10.551 1.64%
2012-07-16 0 18.24 18.18 18.26 18.14 18.60 8,567,408 156,739,444 18.295 10.41 10.38 10.42 10.36 10.62 15,007,284 10.444 -0.22%
2012-07-13 0 18.28 18.26 18.28 18.06 18.48 9,301,886 170,611,340 18.342 10.44 10.42 10.44 10.31 10.55 16,293,848 10.471 0.66%
2012-07-12 0 18.16 18.14 18.16 18.02 18.26 23,636,005 428,549,443 18.131 10.37 10.36 10.37 10.29 10.42 41,402,515 10.351 -1.09%
2012-07-11 0 18.36 18.36 18.42 18.02 18.44 26,845,847 490,514,122 18.272 10.48 10.48 10.52 10.29 10.53 47,025,104 10.431 -0.43%
2012-07-10 0 18.44 18.42 18.44 18.26 18.78 25,024,607 461,979,364 18.461 10.53 10.52 10.53 10.42 10.72 43,834,890 10.539 -0.22%
2012-07-09 0 18.48 18.42 18.48 18.32 18.84 26,879,764 500,091,936 18.605 10.55 10.52 10.55 10.46 10.76 47,084,515 10.621 -3.35%
2012-07-06 0 19.12 19.14 19.16 18.48 19.16 54,989,056 1,039,217,346 18.899 10.92 10.93 10.94 10.55 10.94 96,322,759 10.789 4.82%
2012-07-05 0 18.24 18.24 18.26 17.82 18.26 13,160,211 237,615,335 18.056 10.41 10.41 10.42 10.17 10.42 23,052,366 10.308 1.33%
2012-07-04 0 18.00 18.00 18.06 17.86 18.30 29,063,199 524,481,996 18.046 10.28 10.28 10.31 10.20 10.45 50,909,176 10.302 -0.88%
2012-07-03 0 18.16 18.12 18.18 17.92 18.22 31,077,807 562,339,780 18.095 10.37 10.34 10.38 10.23 10.40 54,438,107 10.330 1.00%
2012-06-29 0 17.98 17.98 18.00 17.44 18.00 33,468,472 593,191,966 17.724 10.26 10.26 10.28 9.956 10.28 58,625,767 10.118 2.51%
2012-06-28 0 17.54 17.54 17.56 17.46 17.98 40,984,152 722,373,932 17.626 10.01 10.01 10.02 9.968 10.26 71,790,769 10.062 -2.23%
2012-06-27 0 17.94 17.96 17.98 17.30 17.96 44,628,473 792,610,042 17.760 10.24 10.25 10.26 9.876 10.25 78,174,422 10.139 4.30%
2012-06-26 0 17.20 17.18 17.20 16.68 17.26 23,039,277 393,800,834 17.093 9.819 9.808 9.819 9.522 9.853 40,357,244 9.7579 2.38%
2012-06-25 0 16.80 16.80 16.82 16.70 17.36 23,956,752 408,149,425 17.037 9.591 9.591 9.602 9.534 9.911 41,964,358 9.7261 0.24%
2012-06-22 0 16.76 16.74 16.76 16.38 17.08 35,218,880 590,318,575 16.761 9.568 9.557 9.568 9.351 9.751 61,691,907 9.5688 0.96%
2012-06-21 0 16.60 16.60 16.64 16.58 17.56 51,619,863 874,330,098 16.938 9.477 9.477 9.499 9.465 10.02 90,421,040 9.6695 -3.94%
2012-06-20 0 17.28 17.22 17.30 17.16 17.76 35,764,577 624,014,440 17.448 9.865 9.831 9.876 9.796 10.14 62,647,788 9.9607 -1.82%
2012-06-19 0 17.60 17.56 17.58 17.36 18.10 32,454,354 572,905,333 17.653 10.05 10.02 10.04 9.911 10.33 56,849,365 10.078 -3.30%
2012-06-18 0 18.20 18.16 18.20 18.10 18.48 41,787,117 763,992,863 18.283 10.39 10.37 10.39 10.33 10.55 73,197,300 10.437 2.71%
2012-06-15 0 17.72 17.68 17.70 17.34 17.76 24,474,360 432,874,949 17.687 10.12 10.09 10.10 9.899 10.14 42,871,038 10.097 2.90%
2012-06-14 0 17.22 17.20 17.22 17.06 17.58 17,815,946 308,541,918 17.318 9.831 9.819 9.831 9.739 10.04 31,207,684 9.8867 -1.49%
2012-06-13 0 17.48 17.42 17.50 17.16 17.50 27,086,205 470,191,476 17.359 9.979 9.945 9.990 9.796 9.990 47,446,132 9.9100 1.86%
2012-06-12 0 17.16 17.14 17.18 16.72 17.30 21,504,777 366,673,531 17.051 9.796 9.785 9.808 9.545 9.876 37,669,304 9.7340 1.42%
2012-06-11 0 16.92 16.92 16.94 16.76 17.00 22,066,101 372,494,823 16.881 9.659 9.659 9.671 9.568 9.705 38,652,559 9.6370 2.92%
2012-06-08 0 16.44 16.42 16.44 16.30 16.68 34,245,418 563,958,552 16.468 9.385 9.374 9.385 9.305 9.522 59,986,721 9.4014 2.49%
2012-06-07 0 16.04 16.02 16.06 15.88 16.24 15,739,479 252,513,584 16.043 9.157 9.146 9.168 9.066 9.271 27,570,396 9.1589 2.43%
2012-06-06 0 15.66 15.64 15.66 15.36 15.76 15,746,360 245,741,976 15.606 8.940 8.929 8.940 8.769 8.997 27,582,449 8.9094 2.35%
2012-06-05 0 15.30 15.26 15.30 15.24 15.70 17,164,134 264,244,149 15.395 8.735 8.712 8.735 8.700 8.963 30,065,923 8.7888 -0.78%
2012-06-04 0 15.42 15.42 15.48 15.32 15.52 16,678,072 257,547,718 15.442 8.803 8.803 8.837 8.746 8.860 29,214,503 8.8157 -2.16%
2012-06-01 0 15.76 15.70 15.76 15.70 16.32 26,069,449 416,710,467 15.985 8.997 8.963 8.997 8.963 9.317 45,665,109 9.1254 -1.62%
2012-05-31 0 16.22 16.22 16.26 16.12 16.66 38,618,994 630,114,981 16.316 9.146 9.146 9.168 9.089 9.394 68,492,331 9.1998 -4.25%
2012-05-30 0 16.94 16.94 16.96 16.52 17.04 23,701,590 399,298,907 16.847 9.552 9.552 9.563 9.315 9.608 42,035,718 9.4990 0.00%
2012-05-29 0 16.94 16.92 16.94 16.30 17.04 36,909,637 621,079,710 16.827 9.552 9.540 9.552 9.191 9.608 65,460,718 9.4878 3.29%
2012-05-28 0 16.40 16.38 16.40 15.76 16.40 27,378,364 443,872,703 16.213 9.247 9.236 9.247 8.886 9.247 48,556,624 9.1413 4.06%
2012-05-25 0 15.76 15.76 15.78 15.56 16.10 21,417,651 338,975,052 15.827 8.886 8.886 8.897 8.773 9.078 37,985,061 8.9239 0.38%
2012-05-24 0 15.70 15.70 15.72 15.60 16.16 27,502,833 437,354,670 15.902 8.852 8.852 8.864 8.796 9.112 48,777,375 8.9663 0.00%
2012-05-23 0 15.70 15.70 15.72 15.24 15.76 20,596,344 319,623,830 15.518 8.852 8.852 8.864 8.593 8.886 36,528,440 8.7500 0.38%
2012-05-22 0 15.64 15.62 15.64 15.16 15.80 51,250,454 793,678,899 15.486 8.819 8.807 8.819 8.548 8.909 90,894,731 8.7318 3.85%
2012-05-21 0 15.06 15.04 15.10 14.90 15.16 16,666,668 250,791,010 15.047 8.491 8.480 8.514 8.401 8.548 29,559,002 8.4844 1.76%
2012-05-18 0 14.80 14.80 14.82 14.64 15.02 46,901,974 695,335,258 14.825 8.345 8.345 8.356 8.255 8.469 83,182,527 8.3592 -2.89%
2012-05-17 0 15.24 15.24 15.26 15.14 15.68 29,280,303 450,618,408 15.390 8.593 8.593 8.604 8.537 8.841 51,929,789 8.6775 -0.91%
2012-05-16 0 15.38 15.36 15.38 15.30 15.90 21,605,558 334,672,000 15.490 8.672 8.661 8.672 8.627 8.965 38,318,321 8.7340 -3.87%
2012-05-15 0 16.00 15.98 16.00 15.76 16.06 21,543,661 343,601,658 15.949 9.022 9.010 9.022 8.886 9.055 38,208,545 8.9928 -0.37%
2012-05-14 0 16.06 16.02 16.06 15.92 16.44 18,502,829 299,452,894 16.184 9.055 9.033 9.055 8.976 9.270 32,815,507 9.1253 -0.25%
2012-05-11 0 16.10 16.08 16.10 15.80 16.26 22,067,886 354,922,752 16.083 9.078 9.067 9.078 8.909 9.168 39,138,279 9.0684 0.63%
2012-05-10 0 16.00 15.96 16.00 15.88 16.14 12,895,522 206,126,246 15.984 9.022 8.999 9.022 8.954 9.100 22,870,724 9.0127 -0.12%
2012-05-09 0 16.02 16.04 16.06 16.00 16.40 16,925,724 272,122,679 16.077 9.033 9.044 9.055 9.022 9.247 30,018,449 9.0652 -2.08%
2012-05-08 0 16.36 16.36 16.38 16.22 16.70 17,859,382 292,914,415 16.401 9.224 9.224 9.236 9.146 9.416 31,674,328 9.2477 -0.97%
2012-05-07 0 16.52 16.50 16.52 16.44 16.84 17,817,840 295,910,952 16.608 9.315 9.303 9.315 9.270 9.495 31,600,652 9.3641 -3.17%
2012-05-04 0 17.06 17.04 17.06 16.88 17.32 30,881,186 526,198,540 17.039 9.619 9.608 9.619 9.518 9.766 54,769,019 9.6076 -1.95%
2012-05-03 0 17.40 17.40 17.42 17.00 17.44 25,571,631 442,046,932 17.287 9.811 9.811 9.822 9.585 9.833 45,352,311 9.7470 2.11%
2012-05-02 0 17.04 17.00 17.04 16.74 17.14 22,261,901 377,172,742 16.943 9.608 9.585 9.608 9.439 9.664 39,482,372 9.5529 1.31%
2012-04-30 0 16.82 16.82 16.84 16.76 16.96 15,118,943 254,586,104 16.839 9.484 9.484 9.495 9.450 9.563 26,814,050 9.4945 1.20%
2012-04-27 0 16.62 16.58 16.62 16.54 16.94 38,301,723 641,653,827 16.753 9.371 9.349 9.371 9.326 9.552 67,929,638 9.4459 0.73%
2012-04-26 0 16.50 16.48 16.50 16.18 16.52 25,660,411 421,663,859 16.432 9.303 9.292 9.303 9.123 9.315 45,509,765 9.2653 1.98%
2012-04-25 0 16.18 16.14 16.16 15.88 16.30 20,714,350 334,980,379 16.171 9.123 9.100 9.112 8.954 9.191 36,737,728 9.1182 2.41%
2012-04-24 0 15.80 15.78 15.80 15.68 16.02 21,950,219 346,585,038 15.790 8.909 8.897 8.909 8.841 9.033 38,929,592 8.9029 -0.75%
2012-04-23 0 15.92 15.90 15.92 15.84 16.28 14,776,252 236,321,243 15.993 8.976 8.965 8.976 8.931 9.179 26,206,274 9.0177 -1.97%
2012-04-20 0 16.24 16.24 16.30 15.98 16.30 13,347,875 215,844,488 16.171 9.157 9.157 9.191 9.010 9.191 23,672,990 9.1178 1.00%
2012-04-19 0 16.08 16.08 16.12 15.68 16.16 14,264,203 228,262,753 16.002 9.067 9.067 9.089 8.841 9.112 25,298,135 9.0229 0.50%
2012-04-18 0 16.00 16.00 16.02 15.78 16.24 20,857,133 332,965,564 15.964 9.022 9.022 9.033 8.897 9.157 36,990,960 9.0013 -0.12%
2012-04-17 0 16.02 16.02 16.06 15.98 16.38 19,653,713 315,895,598 16.073 9.033 9.033 9.055 9.010 9.236 34,856,646 9.0627 -1.84%
2012-04-16 0 16.32 16.34 16.36 16.04 16.38 16,952,935 275,532,382 16.253 9.202 9.213 9.224 9.044 9.236 30,066,708 9.1640 0.62%
2012-04-13 0 16.22 16.22 16.26 16.12 16.42 36,685,271 598,125,083 16.304 9.146 9.146 9.168 9.089 9.258 65,062,796 9.1930 2.40%
2012-04-12 0 15.84 15.86 15.88 15.60 15.90 42,052,971 663,293,307 15.773 8.931 8.943 8.954 8.796 8.965 74,582,626 8.8934 0.89%
2012-04-11 0 15.70 15.70 15.74 15.50 15.84 16,440,986 257,961,966 15.690 8.852 8.852 8.875 8.740 8.931 29,158,746 8.8468 -1.26%
2012-04-10 0 15.90 15.88 15.94 15.64 16.08 17,297,812 274,994,940 15.898 8.965 8.954 8.988 8.819 9.067 30,678,362 8.9638 -0.38%
2012-04-05 0 15.96 15.94 15.96 15.50 16.16 25,806,913 410,531,211 15.908 8.999 8.988 8.999 8.740 9.112 45,769,593 8.9695 0.76%
2012-04-03 0 15.84 15.82 15.84 15.08 16.10 53,289,743 836,594,841 15.699 8.931 8.920 8.931 8.503 9.078 94,511,491 8.8518 5.32%
2012-04-02 0 15.04 15.04 15.06 14.64 15.06 22,677,132 337,440,259 14.880 8.480 8.480 8.491 8.255 8.491 40,218,801 8.3901 1.90%
2012-03-30 0 14.76 14.72 14.84 14.14 14.90 35,346,021 515,496,753 14.584 8.322 8.300 8.367 7.973 8.401 62,687,582 8.2233 0.68%
2012-03-29 0 14.66 14.60 14.64 14.48 14.94 29,378,373 431,739,862 14.696 8.266 8.232 8.255 8.164 8.424 52,103,720 8.2862 -1.35%
2012-03-28 0 14.86 14.84 14.88 14.78 15.00 21,335,902 317,499,233 14.881 8.379 8.367 8.390 8.334 8.458 37,840,076 8.3906 -0.67%
2012-03-27 0 14.96 14.96 15.00 14.54 15.00 33,866,669 502,395,429 14.835 8.435 8.435 8.458 8.198 8.458 60,063,892 8.3644 2.33%
2012-03-26 0 14.62 14.62 14.64 14.46 14.88 16,603,055 242,573,107 14.610 8.243 8.243 8.255 8.153 8.390 29,446,182 8.2378 -0.14%
2012-03-23 0 14.64 14.60 14.64 14.40 14.70 11,813,295 172,215,732 14.578 8.255 8.232 8.255 8.119 8.289 20,951,351 8.2198 -1.08%
2012-03-22 0 14.80 14.80 14.82 14.64 14.94 21,775,449 321,151,836 14.748 8.345 8.345 8.356 8.255 8.424 38,619,630 8.3158 -0.13%
2012-03-21 0 14.82 14.80 14.82 14.62 14.96 28,403,187 419,603,370 14.773 8.356 8.345 8.356 8.243 8.435 50,374,188 8.3297 0.27%
2012-03-20 0 14.78 14.76 14.80 14.56 15.00 18,155,211 267,805,965 14.751 8.334 8.322 8.345 8.210 8.458 32,198,993 8.3172 -0.81%
2012-03-19 0 14.90 14.86 14.98 14.86 15.18 47,007,374 703,119,492 14.958 8.401 8.379 8.446 8.379 8.559 83,369,458 8.4338 1.78%
2012-03-16 0 14.64 14.54 14.56 14.50 15.20 102,799,401 1,536,718,105 14.949 8.255 8.198 8.210 8.176 8.570 182,318,850 8.4287 -4.69%
2012-03-15 0 15.36 15.36 15.38 15.22 15.60 45,536,216 699,648,362 15.365 8.661 8.661 8.672 8.582 8.796 80,760,301 8.6633 -2.66%
2012-03-14 0 15.78 15.76 15.78 15.60 16.18 42,224,802 672,436,851 15.925 8.897 8.886 8.897 8.796 9.123 74,887,376 8.9793 -0.38%
2012-03-13 0 15.84 15.84 15.86 15.46 16.22 48,001,116 761,645,566 15.867 8.931 8.931 8.943 8.717 9.146 85,131,900 8.9467 2.46%
2012-03-12 0 15.46 15.48 15.50 15.26 15.72 20,388,414 315,634,323 15.481 8.717 8.728 8.740 8.604 8.864 36,159,668 8.7289 -0.90%
2012-03-09 0 15.60 15.54 15.62 15.18 15.70 21,193,747 328,465,675 15.498 8.796 8.762 8.807 8.559 8.852 37,587,958 8.7386 0.26%
2012-03-08 0 15.56 15.54 15.56 15.30 15.64 24,405,759 378,700,612 15.517 8.773 8.762 8.773 8.627 8.819 43,284,590 8.7491 1.17%
2012-03-07 0 15.38 15.34 15.38 14.82 15.68 25,177,530 386,834,669 15.364 8.672 8.649 8.672 8.356 8.841 44,653,357 8.6631 -0.65%
2012-03-06 0 15.48 15.40 15.46 15.30 16.18 22,553,652 353,177,570 15.659 8.728 8.683 8.717 8.627 9.123 39,999,804 8.8295 -1.90%
2012-03-05 0 15.78 15.74 15.80 15.66 16.18 19,939,085 315,847,880 15.841 8.897 8.875 8.909 8.830 9.123 35,362,765 8.9317 -0.50%
2012-03-02 0 15.86 15.82 15.84 15.52 16.10 39,615,528 628,113,068 15.855 8.943 8.920 8.931 8.751 9.078 70,259,724 8.9399 3.26%
2012-03-01 0 15.36 15.34 15.36 15.28 15.90 43,493,680 673,947,877 15.495 8.661 8.649 8.661 8.616 8.965 77,137,781 8.7369 -5.54%
2012-02-29 0 16.26 16.24 16.26 15.98 16.74 35,792,149 581,105,528 16.236 9.168 9.157 9.168 9.010 9.439 63,478,808 9.1543 -2.52%
2012-02-28 0 16.68 16.66 16.68 16.40 16.70 18,833,827 312,379,680 16.586 9.405 9.394 9.405 9.247 9.416 33,402,546 9.3520 2.84%
2012-02-27 0 16.22 16.20 16.22 16.12 16.70 18,799,038 308,547,549 16.413 9.146 9.134 9.146 9.089 9.416 33,340,846 9.2543 -1.82%
2012-02-24 0 16.52 16.52 16.56 16.12 16.60 16,906,016 277,165,101 16.394 9.315 9.315 9.337 9.089 9.360 29,983,496 9.2439 0.98%
2012-02-23 0 16.36 16.32 16.36 16.12 16.70 26,135,188 429,498,378 16.434 9.224 9.202 9.224 9.089 9.416 46,351,801 9.2661 -0.24%
2012-02-22 0 16.40 16.38 16.40 15.92 16.58 31,999,260 523,748,174 16.368 9.247 9.236 9.247 8.976 9.349 56,751,968 9.2287 2.76%
2012-02-21 0 15.96 15.94 15.96 15.62 16.24 21,197,241 337,672,489 15.930 8.999 8.988 8.999 8.807 9.157 37,594,155 8.9820 -0.13%
2012-02-20 0 15.98 15.98 16.00 15.98 16.36 35,738,750 576,923,398 16.143 9.010 9.010 9.022 9.010 9.224 63,384,103 9.1020 1.27%
2012-02-17 0 15.78 15.76 15.78 15.48 15.88 17,619,869 276,346,131 15.684 8.897 8.886 8.897 8.728 8.954 31,249,543 8.8432 3.00%
2012-02-16 0 15.32 15.30 15.32 15.20 15.68 17,646,363 271,651,314 15.394 8.638 8.627 8.638 8.570 8.841 31,296,531 8.6799 -1.03%
2012-02-15 0 15.48 15.46 15.48 15.18 15.74 28,011,314 434,579,084 15.514 8.728 8.717 8.728 8.559 8.875 49,679,186 8.7477 2.52%
2012-02-14 0 15.10 15.06 15.10 14.54 15.28 31,106,801 466,725,684 15.004 8.514 8.491 8.514 8.198 8.616 55,169,156 8.4599 3.57%
2012-02-13 0 14.58 14.58 14.60 14.54 15.16 41,444,328 609,455,448 14.705 8.221 8.221 8.232 8.198 8.548 73,503,174 8.2916 -4.83%
2012-02-10 0 15.32 15.22 15.32 15.12 15.88 29,506,202 458,580,525 15.542 8.638 8.582 8.638 8.525 8.954 52,330,430 8.7632 -1.16%
2012-02-09 0 15.50 15.46 15.52 15.18 15.96 55,706,834 868,853,760 15.597 8.740 8.717 8.751 8.559 8.999 98,798,299 8.7942 1.71%
2012-02-08 0 15.24 15.24 15.26 14.52 15.32 32,139,061 481,998,605 14.997 8.593 8.593 8.604 8.187 8.638 56,999,910 8.4561 5.25%
2012-02-07 0 14.48 14.46 14.50 14.36 14.82 17,082,467 248,183,015 14.529 8.164 8.153 8.176 8.097 8.356 30,296,439 8.1918 -0.96%
2012-02-06 0 14.62 14.58 14.60 14.46 15.18 21,212,569 311,806,565 14.699 8.243 8.221 8.232 8.153 8.559 37,621,340 8.2880 -2.27%
2012-02-03 0 14.96 14.94 14.96 14.84 15.16 14,848,538 222,893,691 15.011 8.435 8.424 8.435 8.367 8.548 26,334,476 8.4640 0.13%
2012-02-02 0 14.94 14.92 14.94 14.74 15.06 26,097,518 389,388,292 14.921 8.424 8.413 8.424 8.311 8.491 46,284,992 8.4128 1.49%
2012-02-01 0 14.72 14.66 14.68 14.42 14.96 36,063,872 530,406,575 14.707 8.300 8.266 8.277 8.131 8.435 63,960,720 8.2927 1.80%
2012-01-31 0 14.46 14.42 14.48 14.16 14.78 27,991,900 404,706,480 14.458 8.153 8.131 8.164 7.984 8.334 49,644,754 8.1520 -0.41%
2012-01-30 0 14.52 14.52 14.54 14.32 15.10 28,234,895 413,549,932 14.647 8.187 8.187 8.198 8.074 8.514 50,075,716 8.2585 -3.07%
2012-01-27 0 14.98 15.04 15.10 14.94 15.48 25,716,080 389,245,953 15.136 8.446 8.480 8.514 8.424 8.728 45,608,497 8.5345 -3.35%
2012-01-26 0 15.50 15.44 15.54 15.22 15.60 32,956,789 508,749,664 15.437 8.740 8.706 8.762 8.582 8.796 58,450,184 8.7040 2.24%
2012-01-20 0 15.16 15.14 15.18 14.72 15.22 31,541,999 471,588,380 14.951 8.548 8.537 8.559 8.300 8.582 55,940,997 8.4301 2.16%
2012-01-19 0 14.84 14.84 14.90 14.46 14.94 43,451,798 641,981,769 14.775 8.367 8.367 8.401 8.153 8.424 77,063,502 8.3306 2.77%
2012-01-18 0 14.44 14.44 14.50 14.20 14.56 42,835,274 617,768,677 14.422 8.142 8.142 8.176 8.007 8.210 75,970,072 8.1317 2.12%
2012-01-17 0 14.14 14.14 14.16 13.64 14.18 19,947,402 278,775,607 13.976 7.973 7.973 7.984 7.691 7.995 35,377,515 7.8800 4.12%
2012-01-16 0 13.58 13.54 13.58 13.40 13.66 9,913,473 134,612,614 13.579 7.657 7.634 7.657 7.556 7.702 17,581,941 7.6563 -1.16%
2012-01-13 0 13.74 13.74 13.76 13.48 13.76 21,776,654 297,556,715 13.664 7.747 7.747 7.758 7.601 7.758 38,621,767 7.7044 1.48%
2012-01-12 0 13.54 13.52 13.54 13.28 13.56 18,504,119 248,845,211 13.448 7.634 7.623 7.634 7.488 7.646 32,817,795 7.5826 0.59%
2012-01-11 0 13.46 13.42 13.46 13.06 13.50 33,717,852 449,211,275 13.323 7.589 7.567 7.589 7.364 7.612 59,799,959 7.5119 3.22%
2012-01-10 0 13.04 13.00 13.04 12.72 13.18 32,186,129 412,841,265 12.827 7.353 7.330 7.353 7.172 7.431 57,083,387 7.2322 2.35%
2012-01-09 0 12.74 12.74 12.78 12.08 12.82 27,173,489 337,566,246 12.423 7.183 7.183 7.206 6.811 7.228 48,193,270 7.0044 2.74%
2012-01-06 0 12.40 12.38 12.40 12.22 12.46 20,632,329 254,625,990 12.341 6.992 6.980 6.992 6.890 7.025 36,592,261 6.9585 -0.64%
2012-01-05 0 12.48 12.50 12.54 12.40 12.78 49,090,391 616,279,328 12.554 7.037 7.048 7.071 6.992 7.206 87,063,772 7.0785 -2.50%
2012-01-04 0 12.80 12.82 12.84 12.78 13.10 19,151,250 248,335,667 12.967 7.217 7.228 7.240 7.206 7.386 33,965,508 7.3114 -1.23%
2012-01-03 0 12.96 12.94 12.96 12.92 13.34 35,558,148 462,939,889 13.019 7.307 7.296 7.307 7.285 7.522 63,063,798 7.3408 -0.15%
2011-12-30 0 12.98 12.94 12.98 12.94 13.28 21,140,535 277,203,285 13.112 7.319 7.296 7.319 7.296 7.488 37,493,585 7.3934 -1.07%
2011-12-29 0 13.12 13.12 13.14 12.94 13.50 47,242,716 624,520,847 13.219 7.398 7.398 7.409 7.296 7.612 83,786,847 7.4537 -4.93%
2011-12-28 0 13.80 13.78 13.80 13.68 14.06 13,219,125 183,129,779 13.853 7.781 7.770 7.781 7.713 7.928 23,444,647 7.8112 -2.95%
2011-12-23 0 14.22 14.20 14.22 13.82 14.24 20,858,926 293,610,042 14.076 8.018 8.007 8.018 7.792 8.029 36,994,140 7.9367 2.89%
2011-12-22 0 13.82 13.82 13.84 13.50 13.98 16,121,561 222,323,381 13.790 7.792 7.792 7.804 7.612 7.883 28,592,233 7.7757 -0.14%
2011-12-21 0 13.84 13.80 13.84 13.66 13.96 13,778,944 189,995,398 13.789 7.804 7.781 7.804 7.702 7.871 24,437,508 7.7747 3.59%
2011-12-20 0 13.36 13.38 13.42 13.32 14.10 22,781,816 310,505,363 13.630 7.533 7.544 7.567 7.510 7.950 40,404,462 7.6849 -3.47%
2011-12-19 0 13.84 13.84 13.86 13.50 14.14 18,633,107 257,541,631 13.822 7.804 7.804 7.815 7.612 7.973 33,046,561 7.7933 -3.35%
2011-12-16 0 14.32 14.32 14.42 13.54 14.54 35,303,077 499,770,114 14.157 8.074 8.074 8.131 7.634 8.198 62,611,419 7.9821 5.45%
2011-12-15 0 13.58 13.50 13.60 13.14 13.64 22,630,232 304,338,121 13.448 7.657 7.612 7.668 7.409 7.691 40,135,622 7.5827 1.19%
2011-12-14 0 13.42 13.38 13.42 13.28 13.64 16,705,321 224,485,026 13.438 7.567 7.544 7.567 7.488 7.691 29,627,555 7.5769 -1.03%
2011-12-13 0 13.56 13.56 13.58 13.20 13.88 22,881,081 310,139,430 13.554 7.646 7.646 7.657 7.443 7.826 40,580,513 7.6426 -0.44%
2011-12-12 0 13.62 13.62 13.64 13.50 14.12 16,137,105 222,441,679 13.784 7.680 7.680 7.691 7.612 7.961 28,619,801 7.7723 -0.87%
2011-12-09 0 13.74 13.70 13.72 13.70 14.04 24,356,538 336,326,516 13.808 7.747 7.725 7.736 7.725 7.916 43,197,295 7.7858 -4.05%
2011-12-08 0 14.32 14.28 14.34 14.14 14.54 15,824,222 226,112,084 14.289 8.074 8.052 8.086 7.973 8.198 28,064,891 8.0568 -0.28%
2011-12-07 0 14.36 14.34 14.36 14.26 14.64 25,043,800 362,198,764 14.463 8.097 8.086 8.097 8.040 8.255 44,416,181 8.1547 2.13%
2011-12-06 0 14.06 14.04 14.06 13.90 14.74 34,058,630 488,123,039 14.332 7.928 7.916 7.928 7.837 8.311 60,404,343 8.0809 -5.76%
2011-12-05 0 14.92 14.88 14.94 14.56 14.96 19,141,791 283,815,982 14.827 8.413 8.390 8.424 8.210 8.435 33,948,732 8.3601 1.50%
2011-12-02 0 14.70 14.64 14.66 14.54 15.00 30,688,301 453,859,347 14.789 8.289 8.255 8.266 8.198 8.458 54,426,930 8.3389 0.68%
2011-12-01 0 14.60 14.58 14.60 14.10 14.70 65,287,401 937,315,073 14.357 8.232 8.221 8.232 7.950 8.289 115,789,818 8.0950 13.18%
2011-11-30 0 12.90 12.86 12.98 12.84 13.46 39,210,532 515,101,041 13.137 7.274 7.251 7.319 7.240 7.589 69,541,447 7.4071 -3.01%
2011-11-29 0 13.30 13.28 13.30 12.90 13.44 27,025,485 357,002,301 13.210 7.499 7.488 7.499 7.274 7.578 47,930,779 7.4483 2.62%
2011-11-28 0 12.96 12.92 12.94 12.50 12.98 31,236,857 401,259,086 12.846 7.307 7.285 7.296 7.048 7.319 55,399,816 7.2430 6.23%
2011-11-25 0 12.20 12.16 12.18 11.90 12.46 18,332,200 222,785,808 12.153 6.879 6.856 6.868 6.710 7.025 32,512,890 6.8522 -1.29%
2011-11-24 0 12.36 12.36 12.38 11.52 12.56 38,355,959 467,089,223 12.178 6.969 6.969 6.980 6.495 7.082 68,025,828 6.8664 5.64%
2011-11-23 0 11.70 11.68 11.70 11.56 12.08 19,207,279 227,585,144 11.849 6.597 6.586 6.597 6.518 6.811 34,064,878 6.6809 -1.85%
2011-11-22 0 11.92 11.90 11.92 11.66 12.08 24,406,658 289,594,436 11.865 6.721 6.710 6.721 6.574 6.811 43,286,184 6.6902 -0.50%
2011-11-21 0 11.98 11.92 11.94 11.72 12.12 39,649,608 471,383,625 11.889 6.755 6.721 6.732 6.608 6.834 70,320,166 6.7034 -3.23%
2011-11-18 0 12.38 12.34 12.36 12.36 12.72 41,320,736 514,839,061 12.460 6.980 6.958 6.969 6.969 7.172 73,283,978 7.0253 -5.21%
2011-11-17 0 13.06 13.06 13.10 12.80 13.14 24,770,580 320,763,184 12.949 7.364 7.364 7.386 7.217 7.409 43,931,615 7.3014 -1.80%
2011-11-16 0 13.30 13.32 13.34 13.08 14.38 38,175,388 509,507,005 13.346 7.499 7.510 7.522 7.375 8.108 67,705,578 7.5253 -4.59%
2011-11-15 0 13.94 13.86 13.92 13.72 14.08 22,530,677 312,861,479 13.886 7.860 7.815 7.849 7.736 7.939 39,959,057 7.8296 -1.27%
2011-11-14 0 14.12 14.08 14.10 13.76 14.28 24,053,517 337,793,137 14.043 7.961 7.939 7.950 7.758 8.052 42,659,875 7.9183 6.17%
2011-11-11 0 13.30 13.28 13.30 13.02 13.52 19,983,763 264,705,165 13.246 7.499 7.488 7.499 7.341 7.623 35,442,003 7.4687 0.15%
2011-11-10 0 13.28 13.28 13.30 13.20 13.46 20,497,491 273,455,398 13.341 7.488 7.488 7.499 7.443 7.589 36,353,120 7.5222 -4.87%
2011-11-09 0 13.96 13.96 13.98 13.68 14.14 22,818,193 318,081,995 13.940 7.871 7.871 7.883 7.713 7.973 40,468,978 7.8599 2.95%
2011-11-08 0 13.56 13.58 13.64 13.52 14.50 38,535,117 529,447,105 13.739 7.646 7.657 7.691 7.623 8.176 68,343,572 7.7468 -5.04%
2011-11-07 0 14.28 14.28 14.32 14.18 15.12 15,076,290 218,279,019 14.478 8.052 8.052 8.074 7.995 8.525 26,738,403 8.1635 -4.80%
2011-11-04 0 15.00 14.98 15.00 14.58 15.00 29,602,384 437,051,334 14.764 8.458 8.446 8.458 8.221 8.458 52,501,012 8.3246 5.19%
2011-11-03 0 14.26 14.26 14.28 13.86 14.66 55,442,024 792,357,087 14.292 8.040 8.040 8.052 7.815 8.266 98,328,648 8.0583 -1.79%
2011-11-02 0 14.52 14.50 14.54 13.20 14.56 64,193,027 886,040,677 13.803 8.187 8.176 8.198 7.443 8.210 113,848,902 7.7826 6.14%
2011-11-01 0 13.68 13.66 13.68 13.62 14.20 41,461,333 575,316,896 13.876 7.713 7.702 7.713 7.680 8.007 73,533,333 7.8239 -6.68%
2011-10-31 0 14.66 14.68 14.72 14.52 15.24 43,799,929 644,859,022 14.723 8.266 8.277 8.300 8.187 8.593 77,680,926 8.3014 -5.66%
2011-10-28 0 15.54 15.54 15.56 15.20 15.90 80,971,662 1,262,295,447 15.589 8.762 8.762 8.773 8.570 8.965 143,606,482 8.7900 5.71%
2011-10-27 0 14.70 14.66 14.70 12.92 14.82 62,206,417 884,379,394 14.217 8.289 8.266 8.289 7.285 8.356 110,325,569 8.0161 11.87%
2011-10-26 0 13.14 13.10 13.12 12.82 13.26 29,739,390 386,779,734 13.006 7.409 7.386 7.398 7.228 7.477 52,743,998 7.3332 -1.05%
2011-10-25 0 13.28 13.26 13.30 12.94 13.52 28,989,750 384,175,975 13.252 7.488 7.477 7.499 7.296 7.623 51,414,481 7.4721 1.53%
2011-10-24 0 13.08 13.02 13.06 12.36 13.24 35,522,442 457,492,456 12.879 7.375 7.341 7.364 6.969 7.465 63,000,472 7.2617 9.00%
2011-10-21 0 12.00 11.96 11.98 11.86 12.20 24,914,900 299,151,460 12.007 6.766 6.744 6.755 6.687 6.879 44,187,572 6.7700 0.33%
2011-10-20 0 11.96 11.96 11.98 11.74 12.42 24,999,289 298,795,018 11.952 6.744 6.744 6.755 6.620 7.003 44,337,239 6.7391 -3.24%
2011-10-19 0 12.36 12.32 12.34 12.22 12.92 25,433,826 320,059,230 12.584 6.969 6.947 6.958 6.890 7.285 45,107,908 7.0954 0.00%
2011-10-18 0 12.36 12.34 12.38 12.32 13.10 39,812,408 503,240,774 12.640 6.969 6.958 6.980 6.947 7.386 70,608,898 7.1272 -9.78%
2011-10-17 0 13.70 13.68 13.74 13.34 14.02 25,795,737 353,600,634 13.708 7.725 7.713 7.747 7.522 7.905 45,749,772 7.7290 0.74%
2011-10-14 0 13.60 13.64 13.66 13.28 14.16 44,761,514 612,985,953 13.694 7.668 7.691 7.702 7.488 7.984 79,386,336 7.7216 -4.23%
2011-10-13 0 14.20 14.14 14.16 13.40 14.30 84,737,715 1,184,458,147 13.978 8.007 7.973 7.984 7.556 8.063 150,285,728 7.8814 7.74%
2011-10-12 0 13.18 13.16 13.20 11.62 13.26 75,211,014 931,953,199 12.391 7.431 7.420 7.443 6.552 7.477 133,389,742 6.9867 5.78%
2011-10-11 0 12.46 12.40 12.52 12.16 12.96 36,000,388 449,827,761 12.495 7.025 6.992 7.059 6.856 7.307 63,848,128 7.0453 1.80%
2011-10-10 0 12.24 12.24 12.28 11.84 12.58 39,735,914 481,766,940 12.124 6.901 6.901 6.924 6.676 7.093 70,473,233 6.8362 -3.47%
2011-10-07 0 12.68 12.66 12.68 12.30 13.14 63,561,700 805,982,084 12.680 7.150 7.138 7.150 6.935 7.409 112,729,218 7.1497 4.28%
2011-10-06 0 12.16 12.12 12.16 11.34 12.40 80,295,793 954,146,693 11.883 6.856 6.834 6.856 6.394 6.992 142,407,801 6.7001 17.37%
2011-10-04 0 10.36 10.34 10.40 10.08 10.98 56,630,792 595,354,223 10.513 5.841 5.830 5.864 5.684 6.191 100,436,975 5.9276 2.98%
2011-10-03 0 10.06 10.16 10.20 9.990 11.04 75,538,979 775,810,457 10.270 5.672 5.729 5.751 5.633 6.225 133,971,401 5.7909 -11.13%
2011-09-30 0 11.32 11.30 11.42 10.88 11.46 69,298,306 773,827,869 11.167 6.383 6.371 6.439 6.135 6.462 122,903,318 6.2962 -3.90%
2011-09-28 0 11.78 11.86 11.88 11.66 12.36 38,202,388 457,104,914 11.965 6.642 6.687 6.698 6.574 6.969 67,753,463 6.7466 -0.84%
2011-09-27 0 11.88 11.84 11.86 11.16 11.90 78,427,803 903,054,547 11.514 6.698 6.676 6.687 6.292 6.710 139,094,846 6.4924 4.03%
2011-09-26 0 11.42 11.42 11.44 10.62 11.96 71,183,855 810,043,739 11.380 6.439 6.439 6.450 5.988 6.744 126,247,415 6.4163 1.78%
2011-09-23 0 11.22 11.14 11.16 10.64 11.90 103,202,052 1,152,717,908 11.170 6.326 6.281 6.292 5.999 6.710 183,032,968 6.2979 2.56%
2011-09-22 0 10.94 10.92 10.96 10.62 11.30 62,381,408 678,540,513 10.877 6.168 6.157 6.180 5.988 6.371 110,635,923 6.1331 -6.66%
2011-09-21 0 11.72 11.70 11.76 11.32 12.02 61,055,821 714,577,171 11.704 6.608 6.597 6.631 6.383 6.777 108,284,941 6.5990 -3.93%
2011-09-20 0 12.20 12.20 12.22 11.94 12.66 53,581,506 650,802,599 12.146 6.879 6.879 6.890 6.732 7.138 95,028,944 6.8485 -2.32%
2011-09-19 0 12.62 12.62 12.66 12.58 13.64 35,059,467 451,347,988 12.874 7.042 7.042 7.065 7.020 7.612 62,826,550 7.1840 -7.07%
2011-09-16 0 13.58 13.58 13.62 12.76 13.62 66,187,354 882,869,019 13.339 7.578 7.578 7.600 7.121 7.600 118,607,711 7.4436 3.35%
2011-09-15 0 13.14 13.10 13.12 13.10 13.98 48,475,233 650,630,631 13.422 7.333 7.310 7.321 7.310 7.801 86,867,598 7.4899 -4.64%
2011-09-14 0 13.78 13.74 13.76 12.96 14.62 59,409,757 806,490,043 13.575 7.690 7.667 7.679 7.232 8.158 106,462,260 7.5754 -3.64%
2011-09-12 0 14.30 14.28 14.30 14.02 14.88 63,099,274 903,517,939 14.319 7.980 7.969 7.980 7.824 8.304 113,073,873 7.9905 -7.50%
2011-09-09 0 15.46 15.44 15.46 15.24 16.00 28,218,257 441,390,806 15.642 8.627 8.616 8.627 8.504 8.929 50,567,105 8.7288 -0.64%
2011-09-08 0 15.56 15.54 15.58 15.44 16.20 21,161,792 332,230,097 15.700 8.683 8.672 8.694 8.616 9.040 37,921,923 8.7609 -2.51%
2011-09-07 0 15.96 15.94 15.96 15.42 16.06 24,793,015 390,523,198 15.751 8.906 8.895 8.906 8.605 8.962 44,429,073 8.7898 1.27%
2011-09-06 0 15.76 15.70 15.72 15.10 15.80 20,031,831 308,839,527 15.417 8.795 8.761 8.772 8.426 8.817 35,897,033 8.6035 1.29%
2011-09-05 0 15.56 15.54 15.56 15.34 15.86 17,435,610 271,959,569 15.598 8.683 8.672 8.683 8.560 8.850 31,244,606 8.7042 -3.35%
2011-09-02 0 16.10 16.06 16.14 15.98 16.62 17,698,803 287,502,664 16.244 8.984 8.962 9.007 8.917 9.275 31,716,248 9.0648 -3.82%
2011-09-01 0 16.74 16.72 16.74 16.68 17.08 29,951,498 505,941,463 16.892 9.342 9.330 9.342 9.308 9.531 53,673,072 9.4264 1.21%
2011-08-31 0 16.54 16.54 16.60 16.00 16.60 21,440,286 351,082,052 16.375 9.230 9.230 9.263 8.929 9.263 38,420,984 9.1378 3.50%
2011-08-30 0 15.98 15.96 15.98 15.60 16.00 19,276,632 305,978,368 15.873 8.917 8.906 8.917 8.705 8.929 34,543,717 8.8577 3.90%
2011-08-29 0 15.38 15.32 15.40 15.24 15.60 10,262,419 157,943,803 15.391 8.583 8.549 8.594 8.504 8.705 18,390,251 8.5885 0.65%
2011-08-26 0 15.28 15.24 15.30 15.16 15.42 19,042,827 290,862,197 15.274 8.527 8.504 8.538 8.460 8.605 34,124,738 8.5235 0.26%
2011-08-25 0 15.24 15.24 15.26 15.00 15.40 22,310,993 340,047,266 15.241 8.504 8.504 8.516 8.371 8.594 39,981,290 8.5052 2.01%
2011-08-24 0 14.94 14.90 14.96 14.88 15.48 25,778,804 390,409,884 15.145 8.337 8.315 8.348 8.304 8.638 46,195,606 8.4512 -1.97%
2011-08-23 0 15.24 15.22 15.28 14.36 15.30 53,654,948 797,806,933 14.869 8.504 8.493 8.527 8.013 8.538 96,149,645 8.2976 3.11%
2011-08-22 0 14.78 14.78 14.80 14.36 15.80 73,565,433 1,091,916,925 14.843 8.248 8.248 8.259 8.013 8.817 131,829,226 8.2828 -6.46%
2011-08-19 0 15.80 15.78 15.80 15.52 16.20 28,516,896 449,228,369 15.753 8.817 8.806 8.817 8.661 9.040 51,102,266 8.7908 -3.30%
2011-08-18 0 16.34 16.34 16.40 16.16 17.10 27,448,911 453,753,085 16.531 9.118 9.118 9.152 9.018 9.542 49,188,437 9.2248 -3.77%
2011-08-17 0 16.98 16.96 16.98 16.92 17.20 18,393,475 313,303,794 17.033 9.475 9.464 9.475 9.442 9.598 32,961,100 9.5053 -0.47%
2011-08-16 0 17.06 17.06 17.08 16.88 17.30 29,494,245 503,537,870 17.072 9.520 9.520 9.531 9.420 9.654 52,853,675 9.5270 1.55%
2011-08-15 0 16.80 16.76 16.86 16.58 16.88 35,055,000 586,398,218 16.728 9.375 9.353 9.408 9.252 9.420 62,818,546 9.3348 2.07%
2011-08-12 0 16.46 16.40 16.48 16.30 16.72 33,744,315 555,396,835 16.459 9.185 9.152 9.196 9.096 9.330 60,469,799 9.1847 0.98%
2011-08-11 0 16.30 16.26 16.28 16.00 16.40 50,916,323 823,634,288 16.176 9.096 9.074 9.085 8.929 9.152 91,242,030 9.0269 -1.45%
2011-08-10 0 16.54 16.50 16.58 16.50 17.10 54,381,002 911,796,374 16.767 9.230 9.208 9.252 9.208 9.542 97,450,733 9.3565 3.89%
2011-08-09 0 15.92 15.80 15.94 15.14 16.76 58,316,155 934,850,117 16.031 8.884 8.817 8.895 8.449 9.353 104,502,526 8.9457 -3.05%
2011-08-08 0 16.42 16.40 16.50 15.78 16.52 38,356,847 625,049,014 16.296 9.163 9.152 9.208 8.806 9.219 68,735,454 9.0935 -0.85%
2011-08-05 0 16.56 16.52 16.58 16.20 16.80 35,988,316 593,611,945 16.495 9.241 9.219 9.252 9.040 9.375 64,491,048 9.2046 -4.61%
2011-08-04 0 17.36 17.30 17.34 17.02 17.52 26,350,510 455,288,116 17.278 9.688 9.654 9.676 9.498 9.777 47,220,103 9.6418 0.58%
2011-08-03 0 17.26 17.28 17.30 16.86 17.32 18,786,970 319,853,565 17.025 9.632 9.643 9.654 9.408 9.665 33,666,243 9.5007 -1.82%
2011-08-02 0 17.58 17.48 17.58 17.46 17.76 9,673,288 169,627,557 17.536 9.810 9.754 9.810 9.743 9.911 17,334,528 9.7855 -1.01%
2011-08-01 0 17.76 17.76 17.78 17.60 17.86 20,034,921 355,309,199 17.734 9.911 9.911 9.922 9.821 9.967 35,902,570 9.8965 1.49%
2011-07-29 0 17.50 17.40 17.42 17.20 17.64 24,773,000 432,412,063 17.455 9.766 9.710 9.721 9.598 9.844 44,393,206 9.7405 0.92%
2011-07-28 0 17.34 17.28 17.34 16.80 17.36 13,638,510 233,430,028 17.116 9.676 9.643 9.676 9.375 9.688 24,440,204 9.5511 1.40%
2011-07-27 0 17.10 17.08 17.18 16.54 17.30 20,448,899 349,600,863 17.096 9.542 9.531 9.587 9.230 9.654 36,644,419 9.5404 1.91%
2011-07-26 0 16.78 16.74 16.78 16.36 16.86 13,627,873 228,076,531 16.736 9.364 9.342 9.364 9.129 9.408 24,421,143 9.3393 2.19%
2011-07-25 0 16.42 16.40 16.46 16.20 16.58 16,021,686 263,009,705 16.416 9.163 9.152 9.185 9.040 9.252 28,710,855 9.1606 -1.20%
2011-07-22 0 16.62 16.58 16.60 16.26 16.74 21,802,704 360,275,733 16.524 9.275 9.252 9.263 9.074 9.342 39,070,437 9.2212 2.34%
2011-07-21 0 16.24 16.18 16.24 16.10 16.44 13,831,173 224,539,920 16.234 9.063 9.029 9.063 8.984 9.174 24,785,456 9.0593 -0.12%
2011-07-20 0 16.26 16.22 16.24 16.20 16.40 37,469,005 610,090,487 16.283 9.074 9.051 9.063 9.040 9.152 67,144,442 9.0862 1.25%
2011-07-19 0 16.06 16.06 16.08 15.86 16.14 29,519,030 473,760,915 16.049 8.962 8.962 8.973 8.850 9.007 52,898,090 8.9561 1.01%
2011-07-18 0 15.90 15.88 15.90 15.84 16.30 27,317,569 437,479,568 16.015 8.873 8.862 8.873 8.839 9.096 48,953,072 8.9367 -1.12%
2011-07-15 0 16.08 16.06 16.08 16.02 16.62 58,691,052 954,252,580 16.259 8.973 8.962 8.973 8.940 9.275 105,174,341 9.0731 -4.85%
2011-07-14 0 16.90 16.88 16.90 16.76 17.20 34,613,360 585,494,913 16.915 9.431 9.420 9.431 9.353 9.598 62,027,127 9.4393 -1.40%
2011-07-13 0 17.14 17.14 17.16 16.44 17.36 35,836,587 610,555,750 17.037 9.565 9.565 9.576 9.174 9.688 64,219,149 9.5074 5.67%
2011-07-12 0 16.22 16.22 16.24 16.10 17.00 29,134,160 479,473,571 16.457 9.051 9.051 9.063 8.984 9.487 52,208,403 9.1838 -6.67%
2011-07-11 0 17.38 17.30 17.42 17.26 17.54 12,425,283 216,624,791 17.434 9.699 9.654 9.721 9.632 9.788 22,266,102 9.7289 -0.46%
2011-07-08 0 17.46 17.42 17.46 17.34 17.66 24,650,973 431,239,525 17.494 9.743 9.721 9.743 9.676 9.855 44,174,534 9.7622 1.87%
2011-07-07 0 17.14 17.14 17.16 17.10 17.40 15,528,263 267,300,262 17.214 9.565 9.565 9.576 9.542 9.710 27,826,641 9.6059 -0.46%
2011-07-06 0 17.22 17.20 17.22 17.18 17.48 19,469,758 337,516,529 17.335 9.609 9.598 9.609 9.587 9.754 34,889,798 9.6738 -1.49%
2011-07-05 0 17.48 17.46 17.48 16.94 17.60 33,499,261 583,416,164 17.416 9.754 9.743 9.754 9.453 9.821 60,030,662 9.7186 2.82%
2011-07-04 0 17.00 16.98 17.00 16.80 17.10 30,023,719 510,103,979 16.990 9.487 9.475 9.487 9.375 9.542 53,802,492 9.4810 1.92%
2011-06-30 0 16.68 16.60 16.70 16.22 16.70 22,589,492 373,074,255 16.515 9.308 9.263 9.319 9.051 9.319 40,480,360 9.2162 1.83%
2011-06-29 0 16.38 16.38 16.42 16.24 16.70 11,709,338 192,324,388 16.425 9.141 9.141 9.163 9.063 9.319 20,983,129 9.1657 -0.61%
2011-06-28 0 16.48 16.46 16.48 16.30 16.70 17,861,145 294,614,749 16.495 9.196 9.185 9.196 9.096 9.319 32,007,165 9.2047 -0.60%
2011-06-27 0 16.58 16.58 16.60 16.30 16.62 30,423,356 502,484,002 16.516 9.252 9.252 9.263 9.096 9.275 54,518,641 9.2167 -0.36%
2011-06-24 0 16.64 16.60 16.64 16.02 16.68 54,539,042 897,254,964 16.452 9.286 9.263 9.286 8.940 9.308 97,733,941 9.1806 4.65%
2011-06-23 0 15.90 15.92 15.96 15.62 16.00 23,785,381 376,649,376 15.835 8.873 8.884 8.906 8.717 8.929 42,623,393 8.8367 1.02%
2011-06-22 0 15.74 15.72 15.74 15.40 15.94 31,177,610 490,638,818 15.737 8.783 8.772 8.783 8.594 8.895 55,870,264 8.7818 1.55%
2011-06-21 0 15.50 15.50 15.56 15.26 15.60 19,521,218 301,432,183 15.441 8.650 8.650 8.683 8.516 8.705 34,982,015 8.6168 2.24%
2011-06-20 0 15.16 15.14 15.18 14.78 15.32 19,679,774 295,745,314 15.028 8.460 8.449 8.471 8.248 8.549 35,266,147 8.3861 1.07%
2011-06-17 0 15.00 14.98 15.00 14.84 15.26 20,394,589 306,321,535 15.020 8.371 8.359 8.371 8.281 8.516 36,547,095 8.3816 0.81%
2011-06-16 0 14.88 14.88 14.98 14.84 15.42 25,181,831 378,249,493 15.021 8.304 8.304 8.359 8.281 8.605 45,125,831 8.3821 -4.74%
2011-06-15 0 15.62 15.50 15.62 15.48 15.98 20,693,210 322,908,111 15.605 8.717 8.650 8.717 8.638 8.917 37,082,224 8.7079 -1.39%
2011-06-14 0 15.84 15.82 15.84 15.50 16.12 20,569,917 325,996,217 15.848 8.839 8.828 8.839 8.650 8.996 36,861,283 8.8439 1.02%
2011-06-13 0 15.68 15.64 15.68 15.22 15.68 24,404,090 376,190,324 15.415 8.750 8.728 8.750 8.493 8.750 43,732,119 8.6022 0.26%
2011-06-10 0 15.64 15.66 15.68 15.44 15.76 45,667,759 713,931,184 15.633 8.728 8.739 8.750 8.616 8.795 81,836,605 8.7239 3.85%
2011-06-09 0 15.06 15.06 15.14 14.74 15.22 20,590,600 308,297,080 14.973 8.404 8.404 8.449 8.225 8.493 36,898,347 8.3553 -0.13%
2011-06-08 0 15.08 15.04 15.08 14.88 15.34 30,889,404 465,967,771 15.085 8.415 8.393 8.415 8.304 8.560 55,353,799 8.4180 -2.58%
2011-06-07 0 15.48 15.42 15.50 15.32 15.60 16,377,676 253,292,336 15.466 8.638 8.605 8.650 8.549 8.705 29,348,789 8.6304 0.00%
2011-06-03 0 15.48 15.44 15.46 15.44 15.80 14,786,027 230,012,467 15.556 8.638 8.616 8.627 8.616 8.817 26,496,554 8.6808 -1.65%
2011-06-02 0 15.74 15.70 15.72 15.52 15.94 20,800,843 327,334,772 15.737 8.783 8.761 8.772 8.661 8.895 37,275,102 8.7816 -1.99%
2011-06-01 0 16.06 16.02 16.10 15.80 16.50 27,877,170 446,965,746 16.033 8.962 8.940 8.984 8.817 9.208 49,955,877 8.9472 -1.23%
2011-05-31 0 16.26 16.20 16.24 15.66 16.32 29,037,398 466,161,965 16.054 9.074 9.040 9.063 8.739 9.107 52,035,005 8.9586 4.63%
2011-05-30 0 15.54 15.56 15.58 15.34 15.66 10,299,408 159,823,013 15.518 8.672 8.683 8.694 8.560 8.739 18,456,535 8.6594 -0.77%
2011-05-27 0 15.66 15.68 15.72 15.22 15.76 20,284,822 315,559,305 15.556 8.739 8.750 8.772 8.493 8.795 36,350,393 8.6810 2.09%
2011-05-26 0 15.34 15.36 15.38 15.24 15.58 12,005,926 184,419,983 15.361 8.560 8.571 8.583 8.504 8.694 21,514,614 8.5718 -0.52%
2011-05-25 0 15.42 15.42 15.50 15.14 15.70 20,477,337 314,279,429 15.348 8.605 8.605 8.650 8.449 8.761 36,695,380 8.5646 -1.28%
2011-05-24 0 15.62 15.62 15.70 15.14 15.74 30,375,185 467,695,216 15.397 8.717 8.717 8.761 8.449 8.783 54,432,319 8.5922 0.45%
2011-05-23 0 15.72 15.72 15.74 15.62 15.96 24,556,190 386,240,570 15.729 8.677 8.677 8.688 8.622 8.810 44,485,763 8.6823 -2.00%
2011-05-20 0 16.04 16.04 16.06 16.02 16.18 20,817,333 335,012,583 16.093 8.854 8.854 8.865 8.843 8.931 37,712,484 8.8833 0.12%
2011-05-19 0 16.02 15.98 16.04 15.52 16.08 51,631,602 820,467,427 15.891 8.843 8.821 8.854 8.567 8.876 93,535,324 8.7717 3.89%
2011-05-18 0 15.42 15.40 15.42 14.92 15.64 28,855,136 444,507,308 15.405 8.512 8.501 8.512 8.236 8.633 52,273,693 8.5035 3.63%
2011-05-17 0 14.88 14.88 14.90 14.50 15.02 16,170,265 240,123,976 14.850 8.214 8.214 8.225 8.004 8.291 29,293,900 8.1971 1.36%
2011-05-16 0 14.68 14.60 14.70 14.42 14.70 16,437,039 239,783,131 14.588 8.103 8.059 8.114 7.960 8.114 29,777,185 8.0526 0.41%
2011-05-13 0 14.62 14.62 14.64 14.24 14.80 31,409,808 455,210,842 14.493 8.070 8.070 8.081 7.860 8.170 56,901,712 7.9999 -0.81%
2011-05-12 0 14.74 14.74 14.80 14.72 15.16 22,827,600 340,310,965 14.908 8.136 8.136 8.170 8.125 8.368 41,354,265 8.2292 -1.07%
2011-05-11 0 14.90 14.88 14.94 14.76 15.08 20,206,169 301,173,536 14.905 8.225 8.214 8.247 8.148 8.324 36,605,305 8.2276 0.68%
2011-05-09 0 14.80 14.80 14.86 14.28 14.88 28,565,279 419,863,633 14.698 8.170 8.170 8.203 7.883 8.214 51,748,590 8.1135 3.79%
2011-05-06 0 14.26 14.26 14.28 14.20 14.50 27,249,029 390,212,471 14.320 7.872 7.872 7.883 7.838 8.004 49,364,084 7.9048 -2.19%
2011-05-05 0 14.58 14.58 14.62 14.22 14.76 26,175,489 379,167,341 14.486 8.048 8.048 8.070 7.849 8.148 47,419,269 7.9961 0.69%
2011-05-04 0 14.48 14.48 14.52 14.28 14.90 34,425,384 495,909,468 14.405 7.993 7.993 8.015 7.883 8.225 62,364,701 7.9518 -2.56%
2011-05-03 0 14.86 14.86 14.88 14.66 15.28 29,705,306 441,812,459 14.873 8.203 8.203 8.214 8.092 8.435 53,813,853 8.2100 -0.54%
2011-04-29 0 14.94 14.94 14.96 14.76 15.12 24,039,047 357,788,467 14.884 8.247 8.247 8.258 8.148 8.346 43,548,911 8.2158 -1.32%
2011-04-28 0 15.14 15.12 15.16 15.10 15.80 27,786,689 425,130,922 15.300 8.357 8.346 8.368 8.335 8.722 50,338,104 8.4455 -2.20%
2011-04-27 0 15.48 15.46 15.52 15.40 15.96 18,040,523 281,806,385 15.621 8.545 8.534 8.567 8.501 8.810 32,682,042 8.6227 -1.53%
2011-04-26 0 15.72 15.72 15.74 15.38 16.02 20,094,194 314,456,410 15.649 8.677 8.677 8.688 8.490 8.843 36,402,453 8.6383 -2.24%
2011-04-21 0 16.08 16.04 16.14 15.74 16.22 20,629,178 330,969,728 16.044 8.876 8.854 8.909 8.688 8.953 37,371,625 8.8562 1.01%
2011-04-20 0 15.92 15.88 16.00 15.50 16.08 21,591,080 342,138,253 15.846 8.788 8.766 8.832 8.556 8.876 39,114,197 8.7472 2.31%
2011-04-19 0 15.56 15.56 15.58 15.56 16.00 23,679,164 372,147,430 15.716 8.589 8.589 8.600 8.589 8.832 42,896,950 8.6754 -3.59%
2011-04-18 0 16.14 16.12 16.18 16.02 16.50 25,601,201 413,184,804 16.139 8.909 8.898 8.931 8.843 9.108 46,378,895 8.9089 -2.06%
2011-04-15 0 16.48 16.48 16.54 16.36 16.80 13,246,902 219,477,444 16.568 9.097 9.097 9.130 9.031 9.274 23,997,963 9.1457 -1.08%
2011-04-14 0 16.66 16.66 16.68 16.40 16.80 17,946,947 298,800,536 16.649 9.196 9.196 9.207 9.053 9.274 32,512,520 9.1903 0.00%
2011-04-13 0 16.66 16.66 16.68 16.04 16.68 25,521,498 416,634,081 16.325 9.196 9.196 9.207 8.854 9.207 46,234,505 9.0113 1.34%
2011-04-12 0 16.44 16.46 16.48 16.30 16.80 26,231,678 435,060,776 16.585 9.075 9.086 9.097 8.998 9.274 47,521,061 9.1551 -0.96%
2011-04-11 0 16.60 16.56 16.66 16.42 16.98 27,674,688 461,968,686 16.693 9.163 9.141 9.196 9.064 9.373 50,135,204 9.2145 0.00%
2011-04-08 0 16.60 16.54 16.60 16.30 16.68 28,466,985 472,595,453 16.602 9.163 9.130 9.163 8.998 9.207 51,570,522 9.1641 1.84%
2011-04-07 0 16.30 16.28 16.30 16.12 16.30 21,113,100 342,438,856 16.219 8.998 8.987 8.998 8.898 8.998 38,248,293 8.9530 0.62%
2011-04-06 0 16.20 16.20 16.22 15.92 16.44 41,938,921 677,358,362 16.151 8.942 8.942 8.953 8.788 9.075 75,976,154 8.9154 -2.29%
2011-04-04 0 16.58 16.58 16.60 16.38 16.82 42,742,108 709,370,158 16.597 9.152 9.152 9.163 9.042 9.285 77,431,200 9.1613 1.10%
2011-04-01 0 16.40 16.36 16.42 15.76 16.48 66,679,299 1,084,053,234 16.258 9.053 9.031 9.064 8.700 9.097 120,795,590 8.9743 3.67%
2011-03-31 0 15.82 15.84 15.90 15.76 16.06 33,291,696 528,899,001 15.887 8.733 8.744 8.777 8.700 8.865 60,310,923 8.7695 0.51%
2011-03-30 0 15.74 15.70 15.76 15.32 15.80 30,959,124 484,295,206 15.643 8.688 8.666 8.700 8.457 8.722 56,085,257 8.6350 3.28%
2011-03-29 0 15.24 15.32 15.34 15.02 15.62 31,102,705 473,749,776 15.232 8.412 8.457 8.468 8.291 8.622 56,345,367 8.4080 -1.42%
2011-03-28 0 15.46 15.44 15.46 15.20 15.74 48,213,044 746,164,880 15.476 8.534 8.523 8.534 8.390 8.688 87,342,296 8.5430 1.18%
2011-03-25 0 15.28 15.26 15.28 14.94 15.30 41,358,691 625,042,054 15.113 8.435 8.424 8.435 8.247 8.446 74,925,015 8.3422 3.10%
2011-03-24 0 14.82 14.80 14.82 14.68 14.90 13,564,548 201,104,813 14.826 8.181 8.170 8.181 8.103 8.225 24,573,407 8.1838 0.82%
2011-03-23 0 14.70 14.68 14.78 14.54 14.82 22,045,273 324,083,894 14.701 8.114 8.103 8.159 8.026 8.181 39,937,009 8.1149 -1.87%
2011-03-22 0 14.98 14.98 15.00 14.52 15.00 46,740,637 694,178,578 14.852 8.269 8.269 8.280 8.015 8.280 84,674,898 8.1982 2.32%
2011-03-21 0 14.64 14.64 14.68 14.26 14.70 59,346,394 866,162,343 14.595 8.081 8.081 8.103 7.872 8.114 107,511,368 8.0565 3.83%
2011-03-18 0 14.10 14.08 14.10 13.40 14.26 75,590,526 1,052,607,274 13.925 7.783 7.772 7.783 7.397 7.872 136,939,085 7.6867 6.50%
2011-03-17 0 13.24 13.28 13.30 12.82 13.34 28,539,652 375,372,924 13.153 7.308 7.331 7.342 7.077 7.364 51,702,165 7.2603 0.76%
2011-03-16 0 13.14 13.14 13.16 12.92 13.28 26,854,392 351,199,076 13.078 7.253 7.253 7.264 7.132 7.331 48,649,164 7.2190 1.39%
2011-03-15 0 12.96 12.96 13.02 12.84 13.46 30,419,774 396,283,102 13.027 7.154 7.154 7.187 7.088 7.430 55,108,176 7.1910 -3.86%
2011-03-14 0 13.48 13.42 13.46 13.24 13.56 7,914,288 105,742,362 13.361 7.441 7.408 7.430 7.308 7.485 14,337,450 7.3753 0.30%
2011-03-11 0 13.44 13.44 13.52 13.34 13.62 25,602,713 346,921,564 13.550 7.419 7.419 7.463 7.364 7.518 46,381,634 7.4797 -3.03%
2011-03-10 0 13.86 13.84 13.90 13.64 13.92 32,709,337 450,764,806 13.781 7.651 7.640 7.673 7.529 7.684 59,255,927 7.6071 0.43%
2011-03-09 0 13.80 13.78 13.82 13.72 13.96 17,175,831 236,916,437 13.794 7.618 7.607 7.629 7.573 7.706 31,115,574 7.6141 0.58%
2011-03-08 0 13.72 13.72 13.74 13.46 13.80 24,313,389 331,706,878 13.643 7.573 7.573 7.584 7.430 7.618 44,045,907 7.5309 1.93%
2011-03-07 0 13.46 13.44 13.48 13.30 13.54 11,358,630 152,495,589 13.426 7.430 7.419 7.441 7.342 7.474 20,577,187 7.4109 0.00%
2011-03-04 0 13.46 13.44 13.52 13.42 13.70 14,499,329 196,086,524 13.524 7.430 7.419 7.463 7.408 7.562 26,266,848 7.4652 0.75%
2011-03-03 0 13.36 13.34 13.40 13.14 13.48 20,837,108 278,230,729 13.353 7.375 7.364 7.397 7.253 7.441 37,748,309 7.3707 1.98%
2011-03-02 0 13.10 13.02 13.10 12.88 13.14 18,317,430 238,199,498 13.004 7.231 7.187 7.231 7.110 7.253 33,183,684 7.1782 -0.46%
2011-03-01 0 13.16 13.14 13.16 12.96 13.26 20,030,476 263,109,446 13.135 7.264 7.253 7.264 7.154 7.320 36,287,022 7.2508 1.86%
2011-02-28 0 12.92 12.94 12.98 12.72 13.06 19,989,026 258,038,811 12.909 7.132 7.143 7.165 7.021 7.209 36,211,931 7.1258 -0.15%
2011-02-25 0 12.94 12.94 12.96 12.68 13.16 21,022,324 272,347,167 12.955 7.143 7.143 7.154 6.999 7.264 38,083,844 7.1513 1.89%
2011-02-24 0 12.70 12.68 12.76 12.64 13.00 23,679,873 304,273,227 12.849 7.010 6.999 7.044 6.977 7.176 42,898,235 7.0929 -0.31%
2011-02-23 0 12.74 12.76 12.78 12.68 12.90 15,654,683 199,864,190 12.767 7.032 7.044 7.055 6.999 7.121 28,359,876 7.0474 0.31%
2011-02-22 0 12.70 12.66 12.68 12.66 13.06 24,774,123 315,573,035 12.738 7.010 6.988 6.999 6.988 7.209 44,880,568 7.0314 -2.76%
2011-02-21 0 13.06 13.08 13.10 12.90 13.18 27,190,624 354,232,801 13.028 7.209 7.220 7.231 7.121 7.275 49,258,278 7.1913 0.15%
2011-02-18 0 13.04 13.02 13.06 12.66 13.06 29,733,742 385,929,773 12.980 7.198 7.187 7.209 6.988 7.209 53,865,367 7.1647 2.35%
2011-02-17 0 12.74 12.72 12.76 12.68 13.02 39,182,183 501,571,907 12.801 7.032 7.021 7.044 6.999 7.187 70,982,074 7.0662 -3.04%
2011-02-16 0 13.14 13.14 13.16 13.06 13.34 23,754,461 312,021,079 13.135 7.253 7.253 7.264 7.209 7.364 43,033,358 7.2507 -0.90%
2011-02-15 0 13.26 13.26 13.28 13.24 13.52 14,127,249 185,091,126 13.102 7.320 7.320 7.331 7.308 7.463 25,592,791 7.2322 -1.92%
2011-02-14 0 13.52 13.52 13.54 13.22 13.66 27,304,620 368,740,744 13.505 7.463 7.463 7.474 7.297 7.540 49,464,792 7.4546 1.81%
2011-02-11 0 13.28 13.26 13.34 13.08 13.60 29,891,045 398,168,537 13.321 7.331 7.320 7.364 7.220 7.507 54,150,336 7.3530 -1.04%
2011-02-10 0 13.42 13.40 13.46 13.34 13.92 43,579,309 590,876,417 13.559 7.408 7.397 7.430 7.364 7.684 78,947,866 7.4844 -3.59%
2011-02-09 0 13.92 13.92 13.94 13.90 14.16 25,320,365 354,304,127 13.993 7.684 7.684 7.695 7.673 7.816 45,870,135 7.7241 -2.11%
2011-02-08 0 14.22 14.26 14.28 14.20 14.58 20,246,036 289,968,814 14.322 7.849 7.872 7.883 7.838 8.048 36,677,528 7.9059 -2.60%
2011-02-07 0 14.60 14.52 14.62 14.38 14.80 12,304,636 179,594,546 14.596 8.059 8.015 8.070 7.938 8.170 22,290,963 8.0568 -1.88%
2011-02-02 0 14.88 14.84 14.88 14.64 14.90 13,893,287 206,281,233 14.848 8.214 8.192 8.214 8.081 8.225 25,168,948 8.1959 1.36%
2011-02-01 0 14.68 14.68 14.72 14.50 14.72 9,227,547 134,921,154 14.622 8.103 8.103 8.125 8.004 8.125 16,716,537 8.0711 -0.27%
2011-01-31 0 14.72 14.72 14.76 14.52 14.80 11,139,433 163,361,242 14.665 8.125 8.125 8.148 8.015 8.170 20,180,092 8.0952 0.14%
2011-01-28 0 14.70 14.64 14.70 14.52 14.76 25,720,642 376,412,009 14.635 8.114 8.081 8.114 8.015 8.148 46,595,273 8.0783 -0.27%
2011-01-27 0 14.74 14.78 14.82 14.58 15.20 55,184,598 816,219,767 14.791 8.136 8.159 8.181 8.048 8.390 99,971,898 8.1645 -4.90%
2011-01-26 0 15.50 15.48 15.52 15.14 15.66 27,613,093 426,856,760 15.458 8.556 8.545 8.567 8.357 8.644 50,023,619 8.5331 2.11%
2011-01-25 0 15.18 15.14 15.16 15.06 15.28 14,780,193 224,514,153 15.190 8.379 8.357 8.368 8.313 8.435 26,775,658 8.3850 1.07%
2011-01-24 0 15.02 15.00 15.06 14.98 15.34 12,456,929 187,636,333 15.063 8.291 8.280 8.313 8.269 8.468 22,566,855 8.3147 -1.44%
2011-01-21 0 15.24 15.26 15.28 15.02 15.52 19,443,765 297,240,783 15.287 8.412 8.424 8.435 8.291 8.567 35,224,142 8.4386 0.00%
2011-01-20 0 15.24 15.22 15.26 15.06 15.30 14,650,506 222,619,800 15.195 8.412 8.401 8.424 8.313 8.446 26,540,719 8.3879 0.00%
2011-01-19 0 15.24 15.22 15.24 15.08 15.34 12,052,149 183,209,795 15.201 8.412 8.401 8.412 8.324 8.468 21,833,560 8.3912 1.33%
2011-01-18 0 15.04 14.98 15.06 14.96 15.14 8,778,091 131,981,688 15.035 8.302 8.269 8.313 8.258 8.357 15,902,307 8.2995 0.53%
2011-01-17 0 14.96 14.94 15.00 14.88 15.30 20,048,386 300,815,458 15.004 8.258 8.247 8.280 8.214 8.446 36,319,467 8.2825 -1.84%
2011-01-14 0 15.24 15.20 15.24 15.10 15.32 13,774,350 209,180,845 15.186 8.412 8.390 8.412 8.335 8.457 24,953,483 8.3828 0.40%
2011-01-13 0 15.18 15.16 15.20 15.14 15.64 21,913,796 336,747,968 15.367 8.379 8.368 8.390 8.357 8.633 39,698,826 8.4826 -0.78%
2011-01-12 0 15.30 15.30 15.32 15.24 15.54 16,791,295 258,570,554 15.399 8.446 8.446 8.457 8.412 8.578 30,418,952 8.5003 0.53%
2011-01-11 0 15.22 15.22 15.24 15.06 15.38 8,798,468 133,763,513 15.203 8.401 8.401 8.412 8.313 8.490 15,939,222 8.3921 0.66%
2011-01-10 0 15.12 15.16 15.18 15.02 15.60 19,755,056 301,827,411 15.278 8.346 8.368 8.379 8.291 8.611 35,788,073 8.4337 -2.45%
2011-01-07 0 15.50 15.48 15.50 15.24 15.60 17,252,617 267,002,366 15.476 8.556 8.545 8.556 8.412 8.611 31,254,678 8.5428 1.44%
2011-01-06 0 15.28 15.26 15.28 15.18 15.44 18,387,735 280,411,295 15.250 8.435 8.424 8.435 8.379 8.523 33,311,048 8.4180 -0.65%
2011-01-05 0 15.38 15.34 15.36 15.10 15.42 24,044,660 368,673,016 15.333 8.490 8.468 8.479 8.335 8.512 43,559,080 8.4637 1.32%
2011-01-04 0 15.18 15.18 15.20 14.80 15.30 44,336,042 670,395,959 15.121 8.379 8.379 8.390 8.170 8.446 80,318,756 8.3467 3.69%
2011-01-03 0 14.64 14.62 14.64 14.36 14.66 24,264,530 352,074,526 14.510 8.081 8.070 8.081 7.927 8.092 43,957,394 8.0094 1.81%
2010-12-31 0 14.38 14.26 14.38 14.24 14.42 11,461,030 164,057,974 14.314 7.938 7.872 7.938 7.860 7.960 20,762,694 7.9016 0.98%
2010-12-30 0 14.24 14.20 14.24 14.18 14.28 17,398,590 247,588,054 14.230 7.860 7.838 7.860 7.827 7.883 31,519,122 7.8552 0.28%
2010-12-29 0 14.20 14.18 14.20 14.14 14.26 18,697,405 265,392,435 14.194 7.838 7.827 7.838 7.805 7.872 33,872,043 7.8351 0.14%
2010-12-28 0 14.18 14.16 14.18 14.06 14.22 18,703,619 264,584,778 14.146 7.827 7.816 7.827 7.761 7.849 33,883,300 7.8087 -2.34%
2010-12-24 0 14.52 14.50 14.54 14.40 14.56 5,593,150 81,088,969 14.498 8.015 8.004 8.026 7.949 8.037 10,132,498 8.0029 -0.55%
2010-12-23 0 14.60 14.60 14.64 14.58 14.96 8,327,788 122,676,302 14.731 8.059 8.059 8.081 8.048 8.258 15,086,542 8.1315 -1.35%
2010-12-22 0 14.80 14.78 14.86 14.70 14.92 18,206,567 269,656,015 14.811 8.170 8.159 8.203 8.114 8.236 32,982,845 8.1756 1.09%
2010-12-21 0 14.64 14.60 14.66 14.40 14.80 23,113,294 338,500,972 14.645 8.081 8.059 8.092 7.949 8.170 41,871,826 8.0842 1.81%
2010-12-20 0 14.38 14.38 14.46 14.26 14.54 18,940,917 273,128,574 14.420 7.938 7.938 7.982 7.872 8.026 34,313,187 7.9599 -1.37%
2010-12-17 0 14.58 14.52 14.62 14.40 14.68 21,278,105 308,970,009 14.521 8.048 8.015 8.070 7.949 8.103 38,547,215 8.0154 -1.22%
2010-12-16 0 14.76 14.62 14.78 14.44 14.88 15,460,415 226,378,919 14.642 8.148 8.070 8.159 7.971 8.214 28,007,942 8.0827 -0.27%
2010-12-15 0 14.80 14.76 14.80 14.70 15.14 14,202,663 211,491,754 14.891 8.170 8.148 8.170 8.114 8.357 25,729,411 8.2198 -1.46%
2010-12-14 0 15.02 15.02 15.04 14.88 15.10 16,062,971 240,405,799 14.966 8.291 8.291 8.302 8.214 8.335 29,099,527 8.2615 0.27%
2010-12-13 0 14.98 14.98 15.00 14.94 15.22 15,799,277 237,590,999 15.038 8.269 8.269 8.280 8.247 8.401 28,621,821 8.3010 -0.27%
2010-12-10 0 15.02 14.98 15.02 14.82 15.10 16,366,844 245,116,470 14.976 8.291 8.269 8.291 8.181 8.335 29,650,020 8.2670 -1.18%
2010-12-09 0 15.20 15.22 15.24 15.00 15.26 18,795,585 284,066,798 15.113 8.390 8.401 8.412 8.280 8.424 34,049,905 8.3427 0.40%
2010-12-08 0 15.14 15.12 15.14 15.00 15.40 16,697,090 253,409,860 15.177 8.357 8.346 8.357 8.280 8.501 30,248,291 8.3777 -0.79%
2010-12-07 0 15.26 15.24 15.26 15.10 15.30 14,250,095 217,093,807 15.235 8.424 8.412 8.424 8.335 8.446 25,815,338 8.4095 0.13%
2010-12-06 0 15.24 15.14 15.24 15.12 15.42 15,736,534 240,450,680 15.280 8.412 8.357 8.412 8.346 8.512 28,508,157 8.4345 1.20%
2010-12-03 0 15.06 15.02 15.10 15.02 15.50 15,700,130 238,787,243 15.209 8.313 8.291 8.335 8.291 8.556 28,442,208 8.3955 -1.31%
2010-12-02 0 15.26 15.26 15.28 15.12 15.66 23,461,843 359,426,598 15.320 8.424 8.424 8.435 8.346 8.644 42,503,254 8.4564 -0.65%
2010-12-01 0 15.36 15.32 15.34 14.86 15.50 15,847,404 241,122,174 15.215 8.479 8.457 8.468 8.203 8.556 28,709,008 8.3988 2.95%
2010-11-30 0 14.92 14.88 14.90 14.80 15.32 16,373,533 245,729,234 15.008 8.236 8.214 8.225 8.170 8.457 29,662,138 8.2843 -1.19%
2010-11-29 0 15.10 15.04 15.12 15.00 15.16 16,181,392 243,861,177 15.070 8.335 8.302 8.346 8.280 8.368 29,314,057 8.3189 -0.79%
2010-11-26 0 15.22 15.18 15.22 15.08 15.54 14,027,798 214,529,749 15.293 8.401 8.379 8.401 8.324 8.578 25,412,627 8.4419 -1.55%
2010-11-25 0 15.46 15.52 15.54 15.40 15.84 13,461,025 210,381,668 15.629 8.534 8.567 8.578 8.501 8.744 24,385,866 8.6272 -0.39%
2010-11-24 0 15.52 15.50 15.52 15.28 15.80 19,408,658 301,088,521 15.513 8.567 8.556 8.567 8.435 8.722 35,160,542 8.5633 0.91%
2010-11-23 0 15.38 15.34 15.40 15.24 15.48 16,704,475 255,709,515 15.308 8.490 8.468 8.501 8.412 8.545 30,261,670 8.4499 -1.16%
2010-11-22 0 15.56 15.54 15.60 15.50 15.82 12,715,341 198,684,482 15.626 8.589 8.578 8.611 8.556 8.733 23,034,992 8.6253 -0.89%
2010-11-19 0 15.70 15.70 15.76 15.50 15.88 17,594,186 276,391,227 15.709 8.666 8.666 8.700 8.556 8.766 31,873,462 8.6715 0.77%
2010-11-18 0 15.58 15.58 15.62 15.42 15.76 23,265,572 362,473,751 15.580 8.600 8.600 8.622 8.512 8.700 42,147,691 8.6001 0.91%
2010-11-17 0 15.44 15.44 15.46 15.38 15.94 23,548,761 367,080,498 15.588 8.523 8.523 8.534 8.490 8.799 42,660,714 8.6046 -0.90%
2010-11-16 0 15.58 15.64 15.74 15.52 16.12 30,443,687 477,884,269 15.697 8.600 8.633 8.688 8.567 8.898 55,151,497 8.6649 -2.50%
2010-11-15 0 15.98 15.90 16.02 15.84 16.46 34,343,898 552,705,563 16.093 8.821 8.777 8.843 8.744 9.086 62,217,082 8.8835 -2.92%
2010-11-12 0 16.46 16.44 16.48 16.22 16.64 27,392,571 449,449,879 16.408 9.086 9.075 9.097 8.953 9.185 49,624,124 9.0571 -0.24%
2010-11-11 0 16.50 16.50 16.52 16.28 16.60 18,355,771 302,412,004 16.475 9.108 9.108 9.119 8.987 9.163 33,253,142 9.0942 0.73%
2010-11-10 0 16.38 16.34 16.44 16.32 17.10 33,810,160 559,614,618 16.552 9.042 9.020 9.075 9.009 9.439 61,250,167 9.1365 -3.65%
2010-11-09 0 17.00 16.94 16.98 16.82 17.18 62,575,244 1,059,851,962 16.937 9.384 9.351 9.373 9.285 9.483 113,360,723 9.3494 0.95%
2010-11-08 0 16.84 16.82 16.84 16.40 16.88 45,357,524 751,529,881 16.569 9.296 9.285 9.296 9.053 9.318 82,169,263 9.1461 2.81%
2010-11-05 0 16.38 16.36 16.38 16.24 16.60 52,528,329 862,514,999 16.420 9.042 9.031 9.042 8.964 9.163 95,159,826 9.0639 0.37%
2010-11-04 0 16.32 16.28 16.32 16.20 16.66 54,265,091 887,523,739 16.355 9.009 8.987 9.009 8.942 9.196 98,306,128 9.0282 0.74%
2010-11-03 0 16.20 16.18 16.20 15.82 16.26 34,856,350 562,398,307 16.135 8.942 8.931 8.942 8.733 8.976 63,145,435 8.9064 0.62%
2010-11-02 0 16.10 16.08 16.10 15.94 16.12 15,559,945 249,752,286 16.051 8.887 8.876 8.887 8.799 8.898 28,188,250 8.8602 -0.98%
2010-11-01 0 16.26 16.26 16.28 16.04 16.44 15,224,853 246,724,288 16.205 8.976 8.976 8.987 8.854 9.075 27,581,200 8.9454 -0.25%
2010-10-29 0 16.30 16.28 16.30 15.80 16.40 17,341,992 278,819,194 16.078 8.998 8.987 8.998 8.722 9.053 31,416,589 8.8749 1.24%
2010-10-28 0 16.10 16.08 16.10 15.92 16.24 14,586,201 234,975,861 16.109 8.887 8.876 8.887 8.788 8.964 26,424,224 8.8924 0.50%
2010-10-27 0 16.02 16.02 16.04 16.02 16.46 25,961,894 419,390,071 16.154 8.843 8.843 8.854 8.843 9.086 47,032,323 8.9171 -1.11%
2010-10-26 0 16.20 16.20 16.22 16.02 16.32 24,948,684 401,939,862 16.111 8.942 8.942 8.953 8.843 9.009 45,196,801 8.8931 -0.74%
2010-10-25 0 16.32 16.34 16.36 16.26 16.56 14,596,711 239,418,800 16.402 9.009 9.020 9.031 8.976 9.141 26,443,264 9.0541 -0.24%
2010-10-22 0 16.36 16.32 16.38 16.20 16.64 22,256,545 364,158,249 16.362 9.031 9.009 9.042 8.942 9.185 40,319,747 9.0318 -1.45%
2010-10-21 0 16.60 16.60 16.62 16.44 16.70 18,075,603 299,367,092 16.562 9.163 9.163 9.174 9.075 9.218 32,745,592 9.1422 0.24%
2010-10-20 0 16.56 16.56 16.58 16.34 16.70 46,402,122 768,992,315 16.572 9.141 9.141 9.152 9.020 9.218 84,061,647 9.1480 -3.04%
2010-10-19 0 17.08 17.04 17.08 16.86 17.28 22,343,628 382,558,117 17.122 9.428 9.406 9.428 9.307 9.539 40,477,506 9.4511 -0.70%
2010-10-18 0 17.20 17.20 17.26 17.16 17.40 13,403,050 231,584,776 17.279 9.494 9.494 9.528 9.472 9.605 24,280,839 9.5378 -1.15%
2010-10-15 0 17.40 17.38 17.40 17.14 17.54 12,674,168 220,045,754 17.362 9.605 9.594 9.605 9.461 9.682 22,960,403 9.5837 0.58%
2010-10-14 0 17.30 17.30 17.32 17.18 17.70 22,673,777 393,432,746 17.352 9.550 9.550 9.561 9.483 9.770 41,075,601 9.5783 -0.92%
2010-10-13 0 17.46 17.44 17.46 17.02 17.64 41,091,681 713,274,358 17.358 9.638 9.627 9.638 9.395 9.737 74,441,302 9.5817 2.71%
2010-10-12 0 17.00 16.96 16.98 16.92 17.24 11,535,954 196,835,239 17.063 9.384 9.362 9.373 9.340 9.516 20,898,426 9.4187 -0.23%
2010-10-11 0 17.04 17.00 17.04 16.86 17.28 16,916,674 289,222,945 17.097 9.406 9.384 9.406 9.307 9.539 30,646,087 9.4375 1.43%
2010-10-08 0 16.80 16.78 16.84 16.62 17.02 20,043,677 336,489,150 16.788 9.274 9.263 9.296 9.174 9.395 36,310,936 9.2669 -0.47%
2010-10-07 0 16.88 16.86 16.88 16.80 17.20 16,112,862 272,898,194 16.937 9.318 9.307 9.318 9.274 9.494 29,189,909 9.3491 -1.63%
2010-10-06 0 17.16 17.08 17.12 16.62 17.26 28,626,556 484,185,263 16.914 9.472 9.428 9.450 9.174 9.528 51,859,599 9.3365 4.51%
2010-10-05 0 16.42 16.40 16.48 16.06 16.50 20,844,793 339,761,842 16.300 9.064 9.053 9.097 8.865 9.108 37,762,231 8.9974 1.23%
2010-10-04 0 16.22 16.20 16.22 16.16 16.80 35,490,510 583,565,405 16.443 8.953 8.942 8.953 8.920 9.274 64,294,274 9.0765 -1.22%
2010-09-30 0 16.42 16.36 16.42 16.10 16.56 85,252,661 1,392,755,294 16.337 9.064 9.031 9.064 8.887 9.141 154,442,918 9.0179 -2.38%
2010-09-29 0 16.82 16.78 16.84 16.68 17.38 27,811,529 473,540,250 17.027 9.285 9.263 9.296 9.207 9.594 50,383,104 9.3988 -0.94%
2010-09-28 0 16.98 16.96 16.98 16.78 17.14 14,853,185 251,764,577 16.950 9.373 9.362 9.373 9.263 9.461 26,907,890 9.3565 -0.59%
2010-09-27 0 17.08 17.10 17.12 16.94 17.46 19,569,320 337,373,797 17.240 9.428 9.439 9.450 9.351 9.638 35,451,596 9.5165 -0.47%
2010-09-24 0 17.16 17.22 17.24 17.00 17.40 24,961,818 426,276,503 17.077 9.472 9.505 9.516 9.384 9.605 45,220,594 9.4266 -0.81%
2010-09-22 0 17.30 17.26 17.34 17.12 17.70 17,625,155 306,251,995 17.376 9.550 9.528 9.572 9.450 9.770 31,929,565 9.5915 -0.80%
2010-09-21 0 17.44 17.42 17.46 17.40 17.88 23,321,417 411,136,192 17.629 9.627 9.616 9.638 9.605 9.870 42,248,859 9.7313 -0.80%
2010-09-20 0 17.58 17.58 17.64 17.46 17.72 23,398,182 409,696,164 17.510 9.704 9.704 9.737 9.638 9.781 42,387,926 9.6654 1.03%
2010-09-17 0 17.40 17.40 17.44 17.16 17.68 20,757,956 359,977,929 17.342 9.605 9.605 9.627 9.472 9.759 37,604,918 9.5726 -0.68%
2010-09-16 0 17.52 17.46 17.52 17.30 17.68 20,005,800 349,355,106 17.463 9.671 9.638 9.671 9.550 9.759 36,242,319 9.6394 0.34%
2010-09-15 0 17.56 17.50 17.56 17.38 17.76 22,117,713 388,138,707 17.549 9.638 9.605 9.638 9.539 9.748 40,297,726 9.6318 -1.01%
2010-09-14 0 17.74 17.74 17.76 17.12 17.78 31,303,915 545,705,080 17.432 9.737 9.737 9.748 9.396 9.759 57,034,676 9.5680 3.50%
2010-09-13 0 17.14 17.10 17.14 16.86 17.20 23,560,972 401,730,448 17.051 9.407 9.385 9.407 9.254 9.440 42,927,296 9.3584 1.90%
2010-09-10 0 16.82 16.80 16.84 16.70 17.02 23,005,451 386,401,268 16.796 9.232 9.221 9.243 9.166 9.342 41,915,155 9.2187 0.48%
2010-09-09 0 16.74 16.70 16.74 16.60 17.30 17,288,121 291,266,684 16.848 9.188 9.166 9.188 9.111 9.495 31,498,373 9.2470 -2.22%
2010-09-08 0 17.12 17.06 17.12 17.00 17.40 15,830,839 271,209,599 17.132 9.396 9.364 9.396 9.331 9.550 28,843,254 9.4029 -1.61%
2010-09-07 0 17.40 17.32 17.40 17.26 17.46 24,756,183 429,640,754 17.355 9.550 9.506 9.550 9.473 9.583 45,104,930 9.5254 0.69%
2010-09-06 0 17.28 17.28 17.30 16.86 17.44 28,961,683 498,960,563 17.228 9.484 9.484 9.495 9.254 9.572 52,767,209 9.4559 2.98%
2010-09-03 0 16.78 16.76 16.78 16.74 16.96 21,313,715 359,212,901 16.854 9.210 9.199 9.210 9.188 9.309 38,832,869 9.2502 0.24%
2010-09-02 0 16.74 16.68 16.74 16.30 16.78 22,966,427 379,851,362 16.539 9.188 9.155 9.188 8.946 9.210 41,844,055 9.0778 3.33%
2010-09-01 0 16.20 16.18 16.20 16.12 16.44 29,748,876 484,127,239 16.274 8.891 8.881 8.891 8.848 9.023 54,201,448 8.9320 -2.41%
2010-08-31 0 16.60 16.58 16.60 16.06 16.66 30,149,531 493,900,722 16.382 9.111 9.100 9.111 8.815 9.144 54,931,428 8.9912 0.61%
2010-08-30 0 16.50 16.42 16.52 16.34 16.60 16,107,281 265,283,746 16.470 9.056 9.012 9.067 8.968 9.111 29,346,922 9.0396 1.35%
2010-08-27 0 16.28 16.28 16.30 16.10 16.40 22,188,948 360,009,312 16.225 8.935 8.935 8.946 8.837 9.001 40,427,514 8.9051 1.24%
2010-08-26 0 16.08 16.04 16.06 15.94 16.18 21,193,856 339,759,117 16.031 8.826 8.804 8.815 8.749 8.881 38,614,490 8.7987 0.25%
2010-08-25 0 16.04 16.02 16.04 15.88 16.20 25,028,852 399,954,024 15.980 8.804 8.793 8.804 8.716 8.891 45,601,723 8.7706 0.88%
2010-08-24 0 15.90 15.90 15.94 15.78 16.26 15,730,393 251,901,300 16.014 8.727 8.727 8.749 8.661 8.924 28,660,245 8.7892 -0.38%
2010-08-23 0 15.96 15.96 15.98 15.84 16.14 8,895,769 141,634,356 15.922 8.760 8.760 8.771 8.694 8.859 16,207,791 8.7387 -0.37%
2010-08-20 0 16.02 15.98 16.06 15.84 16.20 15,612,126 249,596,320 15.987 8.793 8.771 8.815 8.694 8.891 28,444,767 8.7748 -1.48%
2010-08-19 0 16.26 16.22 16.24 15.84 16.26 23,314,738 374,833,800 16.077 8.924 8.902 8.913 8.694 8.924 42,478,666 8.8240 1.63%
2010-08-18 0 16.00 15.98 16.00 15.90 16.48 22,435,645 361,788,368 16.126 8.782 8.771 8.782 8.727 9.045 40,876,988 8.8507 -2.08%
2010-08-17 0 16.34 16.30 16.38 16.28 16.54 20,730,055 339,238,883 16.365 8.968 8.946 8.990 8.935 9.078 37,769,460 8.9818 0.37%
2010-08-16 0 16.28 16.24 16.30 15.82 16.32 43,095,345 696,167,206 16.154 8.935 8.913 8.946 8.683 8.957 78,518,264 8.8663 -0.37%
2010-08-13 0 16.34 16.32 16.34 15.90 16.58 22,113,054 359,034,488 16.236 8.968 8.957 8.968 8.727 9.100 40,289,238 8.9114 0.99%
2010-08-12 0 16.18 16.16 16.24 16.02 16.36 27,424,115 443,464,437 16.171 8.881 8.870 8.913 8.793 8.979 49,965,812 8.8754 -0.74%
2010-08-11 0 16.30 16.30 16.36 16.16 16.78 35,722,888 588,600,343 16.477 8.946 8.946 8.979 8.870 9.210 65,085,896 9.0434 -1.33%
2010-08-10 0 16.52 16.48 16.50 16.32 16.72 11,816,073 194,662,795 16.474 9.067 9.045 9.056 8.957 9.177 21,528,486 9.0421 -1.20%
2010-08-09 0 16.72 16.68 16.72 16.60 16.78 12,147,702 202,438,635 16.665 9.177 9.155 9.177 9.111 9.210 22,132,703 9.1466 0.72%
2010-08-06 0 16.60 16.54 16.58 16.32 16.72 25,555,678 422,287,460 16.524 9.111 9.078 9.100 8.957 9.177 46,561,583 9.0694 0.85%
2010-08-05 0 16.46 16.44 16.46 16.36 17.14 64,756,990 1,095,109,278 16.911 9.034 9.023 9.034 8.979 9.407 117,985,050 9.2818 -3.40%
2010-08-04 0 17.04 17.04 17.06 16.92 17.90 51,055,428 885,333,785 17.341 9.353 9.353 9.364 9.287 9.825 93,021,266 9.5175 -2.74%
2010-08-03 0 17.52 17.54 17.56 17.40 17.70 36,359,916 637,422,177 17.531 9.616 9.627 9.638 9.550 9.715 66,246,540 9.6220 1.74%
2010-08-02 0 17.22 17.18 17.20 16.80 17.30 34,655,444 592,608,924 17.100 9.451 9.429 9.440 9.221 9.495 63,141,049 9.3855 3.49%
2010-07-30 0 16.64 16.58 16.60 16.48 16.72 21,203,669 353,074,535 16.652 9.133 9.100 9.111 9.045 9.177 38,632,369 9.1393 0.24%
2010-07-29 0 16.60 16.60 16.66 16.52 16.80 9,064,932 151,385,539 16.700 9.111 9.111 9.144 9.067 9.221 16,516,000 9.1660 -0.60%
2010-07-28 0 16.70 16.64 16.70 16.50 16.96 16,950,207 283,994,932 16.755 9.166 9.133 9.166 9.056 9.309 30,882,705 9.1959 -0.24%
2010-07-27 0 16.74 16.74 16.76 16.68 16.90 10,335,811 173,198,888 16.757 9.188 9.188 9.199 9.155 9.276 18,831,499 9.1973 0.60%
2010-07-26 0 16.64 16.66 16.68 16.52 16.78 14,312,446 238,233,931 16.645 9.133 9.144 9.155 9.067 9.210 26,076,793 9.1359 0.60%
2010-07-23 0 16.54 16.50 16.54 16.20 17.10 34,809,182 578,107,008 16.608 9.078 9.056 9.078 8.891 9.385 63,421,155 9.1154 -0.36%
2010-07-22 0 16.60 16.62 16.64 16.50 16.76 14,804,109 246,457,389 16.648 9.111 9.122 9.133 9.056 9.199 26,972,587 9.1373 -0.24%
2010-07-21 0 16.64 16.68 16.70 16.46 16.80 17,121,080 285,500,429 16.675 9.133 9.155 9.166 9.034 9.221 31,194,030 9.1524 1.09%
2010-07-20 0 16.46 16.46 16.48 16.08 16.64 29,424,855 485,728,717 16.507 9.034 9.034 9.045 8.826 9.133 53,611,093 9.0602 2.36%
2010-07-19 0 16.08 16.06 16.08 15.76 16.24 13,692,203 219,137,411 16.005 8.826 8.815 8.826 8.650 8.913 24,946,732 8.7842 0.88%
2010-07-16 0 15.94 15.96 15.98 15.94 16.40 19,070,827 306,468,406 16.070 8.749 8.760 8.771 8.749 9.001 34,746,403 8.8201 -2.45%
2010-07-15 0 16.34 16.28 16.36 16.22 16.80 51,095,136 841,178,977 16.463 8.968 8.935 8.979 8.902 9.221 93,093,613 9.0358 -0.49%
2010-07-14 0 16.42 16.38 16.40 16.32 16.62 42,154,780 691,956,796 16.415 9.012 8.990 9.001 8.957 9.122 76,804,586 9.0093 1.48%
2010-07-13 0 16.18 16.14 16.18 15.74 16.28 35,700,728 571,143,685 15.998 8.881 8.859 8.881 8.639 8.935 65,045,521 8.7807 0.62%
2010-07-12 0 16.08 16.06 16.08 15.52 16.14 56,036,333 895,035,169 15.972 8.826 8.815 8.826 8.518 8.859 102,096,307 8.7666 4.42%
2010-07-09 0 15.40 15.36 15.38 14.82 15.58 34,537,979 530,436,838 15.358 8.452 8.430 8.441 8.134 8.551 62,927,032 8.4294 3.08%
2010-07-08 0 14.94 14.88 14.94 14.80 14.98 20,804,356 310,129,772 14.907 8.200 8.167 8.200 8.123 8.222 37,904,834 8.1818 1.77%
2010-07-07 0 14.68 14.66 14.68 14.56 14.78 10,742,107 157,844,590 14.694 8.057 8.046 8.057 7.991 8.112 19,571,756 8.0649 -1.61%
2010-07-06 0 14.92 14.90 14.92 14.40 14.94 22,219,606 328,054,998 14.764 8.189 8.178 8.189 7.904 8.200 40,483,372 8.1035 3.04%
2010-07-05 0 14.48 14.48 14.50 14.38 14.70 23,618,050 342,290,743 14.493 7.947 7.947 7.958 7.893 8.068 43,031,290 7.9545 -1.90%
2010-07-02 0 14.76 14.70 14.76 14.60 14.80 19,209,616 282,981,451 14.731 8.101 8.068 8.101 8.013 8.123 34,999,272 8.0854 0.54%
2010-06-30 0 14.68 14.68 14.70 14.60 15.02 30,419,070 449,019,417 14.761 8.057 8.057 8.068 8.013 8.244 55,422,519 8.1018 -2.00%
2010-06-29 0 14.98 14.98 15.00 14.92 15.60 28,815,075 434,842,850 15.091 8.222 8.222 8.233 8.189 8.562 52,500,094 8.2827 -2.85%
2010-06-28 0 15.42 15.38 15.42 15.28 15.72 19,772,750 304,743,346 15.412 8.463 8.441 8.463 8.387 8.628 36,025,283 8.4592 0.26%
2010-06-25 0 15.38 15.36 15.40 15.28 15.62 26,389,740 406,344,935 15.398 8.441 8.430 8.452 8.387 8.573 48,081,215 8.4512 -2.41%
2010-06-24 0 15.76 15.74 15.76 15.60 16.10 16,518,844 260,740,305 15.784 8.650 8.639 8.650 8.562 8.837 30,096,776 8.6634 -0.76%
2010-06-23 0 15.88 15.86 15.88 15.74 16.32 32,552,779 517,625,859 15.901 8.716 8.705 8.716 8.639 8.957 59,310,064 8.7275 -2.70%
2010-06-22 0 16.32 16.32 16.40 16.20 16.70 30,597,330 501,862,972 16.402 8.957 8.957 9.001 8.891 9.166 55,747,302 9.0025 -1.69%
2010-06-21 0 16.60 16.58 16.60 16.04 16.70 55,371,936 915,022,723 16.525 9.111 9.100 9.111 8.804 9.166 100,885,798 9.0699 5.20%
2010-06-18 0 15.78 15.70 15.76 15.54 15.96 27,558,228 435,167,241 15.791 8.661 8.617 8.650 8.529 8.760 50,210,161 8.6669 1.94%
2010-06-17 0 15.48 15.44 15.48 15.24 15.50 28,854,192 444,892,457 15.419 8.496 8.474 8.496 8.365 8.507 52,571,364 8.4626 2.52%
2010-06-15 0 15.10 15.08 15.18 15.02 15.30 11,510,762 174,479,979 15.158 8.288 8.277 8.332 8.244 8.398 20,972,220 8.3196 -0.26%
2010-06-14 0 15.14 15.10 15.14 14.94 15.30 11,537,322 173,717,659 15.057 8.310 8.288 8.310 8.200 8.398 21,020,611 8.2642 0.80%
2010-06-11 0 15.02 14.98 15.02 14.80 15.12 25,583,466 382,455,889 14.949 8.244 8.222 8.244 8.123 8.299 46,612,211 8.2051 2.88%
2010-06-10 0 14.60 14.60 14.62 14.42 14.74 14,414,756 210,607,164 14.611 8.013 8.013 8.024 7.915 8.090 26,263,199 8.0191 -0.68%
2010-06-09 0 14.70 14.66 14.72 14.38 14.80 15,738,202 230,814,970 14.666 8.068 8.046 8.079 7.893 8.123 28,674,473 8.0495 0.00%
2010-06-08 0 14.70 14.62 14.74 14.40 14.74 11,534,649 168,535,516 14.611 8.068 8.024 8.090 7.904 8.090 21,015,741 8.0195 2.08%
2010-06-07 0 14.40 14.38 14.40 14.20 14.44 21,915,143 313,799,302 14.319 7.904 7.893 7.904 7.794 7.926 39,928,651 7.8590 -2.31%
2010-06-04 0 14.74 14.62 14.76 14.32 14.84 15,963,125 233,579,042 14.632 8.090 8.024 8.101 7.860 8.145 29,084,275 8.0311 1.17%
2010-06-03 0 14.70 14.70 14.74 14.56 14.78 32,843,420 481,631,494 14.664 7.997 7.997 8.019 7.921 8.040 60,373,518 7.9775 1.52%
2010-06-02 0 14.48 14.46 14.50 14.42 14.90 24,991,273 364,846,449 14.599 7.877 7.866 7.888 7.845 8.106 45,939,524 7.9419 -1.09%
2010-06-01 0 14.64 14.62 14.64 14.56 15.24 27,042,532 400,260,638 14.801 7.964 7.953 7.964 7.921 8.291 49,710,194 8.0519 -4.69%
2010-05-31 0 15.36 15.28 15.36 15.08 15.50 14,507,823 222,294,327 15.322 8.356 8.312 8.356 8.204 8.432 26,668,609 8.3354 -0.52%
2010-05-28 0 15.44 15.32 15.48 15.10 15.80 37,392,802 575,105,985 15.380 8.399 8.334 8.421 8.214 8.595 68,736,295 8.3668 0.13%
2010-05-27 0 15.42 15.42 15.46 14.66 15.62 30,828,150 475,203,451 15.415 8.389 8.389 8.410 7.975 8.497 56,669,003 8.3856 3.21%
2010-05-26 0 14.94 14.94 14.98 14.74 15.20 40,240,176 603,094,046 14.987 8.127 8.127 8.149 8.019 8.269 73,970,402 8.1532 -0.40%
2010-05-25 0 15.00 14.98 15.00 14.78 15.42 46,836,550 704,021,514 15.031 8.160 8.149 8.160 8.040 8.389 86,096,006 8.1772 -3.97%
2010-05-24 0 15.62 15.60 15.62 14.92 15.88 79,311,319 1,232,695,491 15.542 8.497 8.486 8.497 8.117 8.639 145,791,862 8.4552 6.11%
2010-05-20 0 14.72 14.68 14.74 14.10 14.76 29,780,503 431,658,928 14.495 8.008 7.986 8.019 7.670 8.029 54,743,195 7.8852 2.08%
2010-05-19 0 14.42 14.50 14.52 14.10 14.76 25,767,017 373,689,441 14.503 7.845 7.888 7.899 7.670 8.029 47,365,514 7.8895 -1.10%
2010-05-18 0 14.58 14.56 14.58 14.00 14.80 30,740,542 446,350,746 14.520 7.932 7.921 7.932 7.616 8.051 56,507,960 7.8989 2.97%
2010-05-17 0 14.16 14.06 14.18 14.02 14.32 26,386,767 372,926,665 14.133 7.703 7.649 7.714 7.627 7.790 48,504,752 7.6885 -2.21%
2010-05-14 0 14.48 14.44 14.50 14.38 14.88 19,218,959 281,082,113 14.625 7.877 7.855 7.888 7.823 8.095 35,328,725 7.9562 -1.09%
2010-05-13 0 14.64 14.58 14.66 14.30 14.78 16,731,623 243,988,007 14.582 7.964 7.932 7.975 7.779 8.040 30,756,448 7.9329 2.38%
2010-05-12 0 14.30 14.30 14.32 14.12 14.86 31,023,588 443,509,325 14.296 7.779 7.779 7.790 7.681 8.084 57,028,262 7.7770 -2.59%
2010-05-11 0 14.68 14.72 14.74 14.28 15.02 33,710,215 493,119,860 14.628 7.986 8.008 8.019 7.768 8.171 61,966,880 7.9578 -0.94%
2010-05-10 0 14.82 14.82 14.86 14.50 14.86 33,074,861 484,830,841 14.659 8.062 8.062 8.084 7.888 8.084 60,798,958 7.9743 3.64%
2010-05-07 0 14.30 14.28 14.34 13.50 14.80 49,491,553 707,385,232 14.293 7.779 7.768 7.801 7.344 8.051 90,976,493 7.7755 2.73%
2010-05-06 0 13.92 13.92 13.98 13.74 14.36 54,929,558 769,475,792 14.008 7.573 7.573 7.605 7.475 7.812 100,972,757 7.6206 -2.79%
2010-05-05 0 14.32 14.30 14.32 14.26 14.76 45,443,237 654,820,677 14.410 7.790 7.779 7.790 7.757 8.029 83,534,787 7.8389 -2.32%
2010-05-04 0 14.66 14.66 14.68 14.48 15.00 26,104,908 383,542,164 14.692 7.975 7.975 7.986 7.877 8.160 47,986,633 7.9927 -0.95%
2010-05-03 0 14.80 14.80 14.82 14.60 15.16 32,327,731 478,368,546 14.797 8.051 8.051 8.062 7.942 8.247 59,425,567 8.0499 -3.77%
2010-04-30 0 15.38 15.36 15.44 15.06 15.44 18,834,518 287,945,010 15.288 8.367 8.356 8.399 8.193 8.399 34,622,037 8.3168 2.12%
2010-04-29 0 15.06 15.04 15.06 14.76 15.28 53,406,779 806,837,028 15.107 8.193 8.182 8.193 8.029 8.312 98,173,550 8.2185 1.62%
2010-04-28 0 14.82 14.80 14.84 14.46 14.88 26,576,393 391,026,748 14.713 8.062 8.051 8.073 7.866 8.095 48,853,327 8.0041 0.82%
2010-04-27 0 14.70 14.66 14.70 14.58 14.92 16,237,803 239,181,364 14.730 7.997 7.975 7.997 7.932 8.117 29,848,697 8.0131 -0.68%
2010-04-26 0 14.80 14.78 14.80 14.76 15.00 33,700,971 500,948,628 14.865 8.051 8.040 8.051 8.029 8.160 61,949,888 8.0864 0.68%
2010-04-23 0 14.70 14.70 14.72 14.56 15.08 51,383,461 753,699,612 14.668 7.997 7.997 8.008 7.921 8.204 94,454,241 7.9795 -2.78%
2010-04-22 0 15.12 15.10 15.14 14.80 15.20 34,022,732 509,198,011 14.966 8.225 8.214 8.236 8.051 8.269 62,541,356 8.1418 -0.79%
2010-04-21 0 15.24 15.24 15.28 15.16 15.52 38,992,649 596,884,866 15.308 8.291 8.291 8.312 8.247 8.443 71,677,170 8.3274 0.66%
2010-04-20 0 15.14 15.14 15.20 14.94 15.20 41,220,272 619,595,850 15.031 8.236 8.236 8.269 8.127 8.269 75,772,037 8.1771 1.47%
2010-04-19 0 14.92 14.90 14.92 14.62 15.26 69,762,232 1,035,610,018 14.845 8.117 8.106 8.117 7.953 8.301 128,238,514 8.0757 -3.74%
2010-04-16 0 15.50 15.48 15.50 15.28 16.00 70,180,970 1,088,579,543 15.511 8.432 8.421 8.432 8.312 8.704 129,008,248 8.4381 -4.79%
2010-04-15 0 16.28 16.24 16.28 16.10 16.78 25,132,295 409,645,801 16.300 8.856 8.835 8.856 8.758 9.128 46,198,754 8.8670 -1.69%
2010-04-14 0 16.56 16.54 16.60 16.32 16.76 14,202,000 235,444,726 16.578 9.009 8.998 9.030 8.878 9.118 26,106,438 9.0186 -0.12%
2010-04-13 0 16.58 16.54 16.66 16.54 17.00 35,070,524 585,318,618 16.690 9.020 8.998 9.063 8.998 9.248 64,467,431 9.0793 -0.48%
2010-04-12 0 16.66 16.66 16.68 16.56 17.22 39,776,402 667,662,036 16.785 9.063 9.063 9.074 9.009 9.368 73,117,882 9.1313 -3.70%
2010-04-09 0 17.30 17.26 17.34 17.22 17.80 39,049,645 678,751,047 17.382 9.411 9.390 9.433 9.368 9.683 71,781,941 9.4557 -1.82%
2010-04-08 0 17.62 17.60 17.62 17.50 17.96 24,127,349 427,772,659 17.730 9.585 9.574 9.585 9.520 9.770 44,351,439 9.6451 -2.65%
2010-04-07 0 18.10 18.10 18.14 18.02 18.48 38,275,114 697,939,631 18.235 9.846 9.846 9.868 9.803 10.05 70,358,181 9.9198 1.00%
2010-04-01 0 17.92 17.86 17.94 17.46 17.98 22,316,430 396,320,481 17.759 9.749 9.716 9.759 9.498 9.781 41,022,567 9.6610 2.17%
2010-03-31 0 17.54 17.52 17.56 17.40 17.78 41,614,752 733,437,041 17.624 9.542 9.531 9.553 9.466 9.672 76,497,179 9.5878 1.15%
2010-03-30 0 17.34 17.30 17.34 16.80 17.40 23,713,739 408,528,065 17.227 9.433 9.411 9.433 9.139 9.466 43,591,132 9.3718 2.73%
2010-03-29 0 16.88 16.84 16.86 16.56 17.04 22,639,764 381,707,226 16.860 9.183 9.161 9.172 9.009 9.270 41,616,927 9.1719 1.81%
2010-03-26 0 16.58 16.50 16.58 16.20 16.68 13,152,493 215,979,307 16.421 9.020 8.976 9.020 8.813 9.074 24,177,210 8.9332 1.34%
2010-03-25 0 16.36 16.36 16.38 16.04 16.46 14,960,525 243,857,157 16.300 8.900 8.900 8.911 8.726 8.954 27,500,776 8.8673 -0.12%
2010-03-24 0 16.38 16.38 16.44 16.08 16.60 20,568,852 335,597,207 16.316 8.911 8.911 8.943 8.748 9.030 37,810,129 8.8759 1.87%
2010-03-23 0 16.08 16.10 16.12 16.04 16.56 22,494,116 364,338,067 16.197 8.748 8.758 8.769 8.726 9.009 41,349,193 8.8112 -1.47%
2010-03-22 0 16.32 16.30 16.32 16.30 16.70 32,367,239 533,652,858 16.487 8.878 8.867 8.878 8.867 9.085 59,498,191 8.9692 -3.77%
2010-03-19 0 16.96 16.94 16.98 16.64 17.08 16,100,761 271,726,091 16.877 9.226 9.215 9.237 9.052 9.292 29,596,783 9.1809 0.36%
2010-03-18 0 16.90 16.86 16.90 16.72 17.38 17,011,751 288,537,119 16.961 9.194 9.172 9.194 9.096 9.455 31,271,386 9.2269 -1.63%
2010-03-17 0 17.18 17.14 17.22 16.70 17.44 21,334,550 364,467,503 17.083 9.346 9.324 9.368 9.085 9.487 39,217,653 9.2935 2.26%
2010-03-16 0 16.80 16.76 16.78 16.72 17.00 14,436,911 243,276,784 16.851 9.139 9.118 9.128 9.096 9.248 26,538,257 9.1670 0.48%
2010-03-15 0 16.72 16.72 16.76 16.60 17.02 19,946,553 334,094,434 16.749 9.096 9.096 9.118 9.030 9.259 36,666,205 9.1118 -0.71%
2010-03-12 0 16.84 16.80 16.88 16.68 17.08 24,921,875 419,190,763 16.820 9.161 9.139 9.183 9.074 9.292 45,811,955 9.1502 -1.41%
2010-03-11 0 17.08 17.00 17.08 16.76 17.26 27,051,021 458,601,102 16.953 9.292 9.248 9.292 9.118 9.390 49,725,799 9.2226 -0.47%
2010-03-10 0 17.16 17.08 17.16 17.00 17.50 37,327,908 640,769,605 17.166 9.335 9.292 9.335 9.248 9.520 68,617,005 9.3383 -1.72%
2010-03-09 0 17.46 17.40 17.48 16.94 17.48 52,228,113 902,341,185 17.277 9.498 9.466 9.509 9.215 9.509 96,006,899 9.3987 3.19%
2010-03-08 0 16.92 16.90 16.94 16.68 16.96 25,280,135 426,393,949 16.867 9.205 9.194 9.215 9.074 9.226 46,470,516 9.1756 2.17%
2010-03-05 0 16.56 16.56 16.60 16.44 16.66 22,112,628 365,315,497 16.521 9.009 9.009 9.030 8.943 9.063 40,647,933 8.9873 1.47%
2010-03-04 0 16.32 16.30 16.34 16.20 16.56 30,489,698 497,642,629 16.322 8.878 8.867 8.889 8.813 9.009 56,046,853 8.8790 0.00%
2010-03-03 0 16.32 16.30 16.32 16.20 16.50 34,751,601 567,323,547 16.325 8.878 8.867 8.878 8.813 8.976 63,881,180 8.8809 -0.24%
2010-03-02 0 16.36 16.34 16.36 16.24 16.62 50,289,153 825,378,053 16.413 8.900 8.889 8.900 8.835 9.041 92,442,659 8.9285 -0.61%
2010-03-01 0 16.46 16.42 16.48 15.88 16.54 47,945,268 781,612,127 16.302 8.954 8.933 8.965 8.639 8.998 88,134,077 8.8684 4.57%
2010-02-26 0 15.74 15.74 15.80 15.56 15.86 32,284,241 508,479,640 15.750 8.563 8.563 8.595 8.465 8.628 59,345,623 8.5681 2.21%
2010-02-25 0 15.40 15.34 15.38 15.22 15.48 28,220,268 434,021,821 15.380 8.378 8.345 8.367 8.280 8.421 51,875,135 8.3667 1.18%
2010-02-24 0 15.22 15.16 15.18 14.90 15.36 17,807,059 270,700,033 15.202 8.280 8.247 8.258 8.106 8.356 32,733,339 8.2699 0.53%
2010-02-23 0 15.14 15.06 15.14 14.54 15.20 15,770,420 236,024,463 14.966 8.236 8.193 8.236 7.910 8.269 28,989,543 8.1417 2.57%
2010-02-22 0 14.76 14.74 14.78 14.68 14.90 15,526,892 229,401,895 14.774 8.029 8.019 8.040 7.986 8.106 28,541,884 8.0374 1.23%
2010-02-19 0 14.58 14.62 14.64 14.30 14.92 21,994,750 319,751,834 14.538 7.932 7.953 7.964 7.779 8.117 40,431,247 7.9085 -2.80%
2010-02-18 0 15.00 14.92 14.98 14.84 15.20 15,519,550 232,804,022 15.001 8.160 8.117 8.149 8.073 8.269 28,528,388 8.1604 -1.32%
2010-02-17 0 15.20 15.18 15.22 15.10 15.46 18,032,195 274,878,183 15.244 8.269 8.258 8.280 8.214 8.410 33,147,189 8.2927 1.33%
2010-02-12 0 15.00 15.00 15.02 14.86 15.16 14,542,459 218,290,006 15.011 8.160 8.160 8.171 8.084 8.247 26,732,277 8.1658 1.21%
2010-02-11 0 14.82 14.80 14.82 14.54 14.96 23,286,107 344,859,892 14.810 8.062 8.051 8.062 7.910 8.138 42,805,049 8.0565 2.49%
2010-02-10 0 14.46 14.44 14.46 14.42 14.74 19,578,680 284,823,935 14.548 7.866 7.855 7.866 7.845 8.019 35,989,973 7.9140 0.70%
2010-02-09 0 14.36 14.36 14.44 14.14 14.54 36,221,704 515,851,077 14.241 7.812 7.812 7.855 7.692 7.910 66,583,556 7.7474 2.43%
2010-02-08 0 14.02 14.02 14.04 13.74 14.30 16,374,263 229,048,675 13.988 7.627 7.627 7.638 7.475 7.779 30,099,541 7.6097 -1.13%
2010-02-05 0 14.18 14.10 14.16 14.08 14.32 27,721,375 394,579,902 14.234 7.714 7.670 7.703 7.660 7.790 50,958,059 7.7432 -2.34%
2010-02-04 0 14.52 14.50 14.52 14.40 14.82 30,749,649 449,106,484 14.605 7.899 7.888 7.899 7.834 8.062 56,524,701 7.9453 -1.76%
2010-02-03 0 14.78 14.74 14.80 14.24 14.88 38,045,448 552,869,597 14.532 8.040 8.019 8.051 7.747 8.095 69,936,004 7.9054 4.38%
2010-02-02 0 14.16 14.10 14.14 14.02 14.56 47,095,061 670,606,416 14.239 7.703 7.670 7.692 7.627 7.921 86,571,207 7.7463 1.58%
2010-02-01 0 13.94 13.96 13.98 13.52 13.98 40,501,851 558,722,235 13.795 7.583 7.594 7.605 7.355 7.605 74,451,419 7.5045 0.14%
2010-01-29 0 13.92 13.82 13.96 13.48 14.10 27,016,444 374,980,368 13.880 7.573 7.518 7.594 7.333 7.670 49,662,239 7.5506 0.58%
2010-01-28 0 13.84 13.80 13.82 13.74 14.16 24,430,292 340,069,383 13.920 7.529 7.507 7.518 7.475 7.703 44,908,316 7.5725 0.14%
2010-01-27 0 13.82 13.76 13.84 13.64 14.14 36,503,700 505,297,808 13.842 7.518 7.485 7.529 7.420 7.692 67,101,928 7.5303 -1.43%
2010-01-26 0 14.02 14.00 14.06 13.94 14.40 27,288,260 384,601,455 14.094 7.627 7.616 7.649 7.583 7.834 50,161,897 7.6672 -3.31%
2010-01-25 0 14.50 14.48 14.50 14.16 14.70 29,904,340 430,996,322 14.413 7.888 7.877 7.888 7.703 7.997 54,970,835 7.8405 -2.95%
2010-01-22 0 14.94 14.94 14.96 14.10 14.98 55,121,553 801,219,420 14.536 8.127 8.127 8.138 7.670 8.149 101,325,686 7.9074 2.47%
2010-01-21 0 14.58 14.56 14.58 14.50 15.22 46,879,555 690,371,490 14.726 7.932 7.921 7.932 7.888 8.280 86,175,059 8.0113 -3.95%
2010-01-20 0 15.18 15.14 15.16 15.00 15.56 28,100,799 426,893,181 15.191 8.258 8.236 8.247 8.160 8.465 51,655,525 8.2642 -0.39%
2010-01-19 0 15.24 15.26 15.28 15.08 15.34 31,990,711 487,084,718 15.226 8.291 8.301 8.312 8.204 8.345 58,806,049 8.2829 0.79%
2010-01-18 0 15.12 15.10 15.12 15.02 15.40 28,951,607 439,663,834 15.186 8.225 8.214 8.225 8.171 8.378 53,219,499 8.2613 -1.56%
2010-01-15 0 15.36 15.32 15.38 15.26 15.56 43,728,832 672,361,984 15.376 8.356 8.334 8.367 8.301 8.465 80,383,329 8.3644 0.13%
2010-01-14 0 15.34 15.34 15.42 15.20 15.88 58,081,754 895,466,742 15.417 8.345 8.345 8.389 8.269 8.639 106,767,195 8.3871 -2.29%
2010-01-13 0 15.70 15.70 15.72 15.56 16.30 53,659,741 849,840,701 15.838 8.541 8.541 8.552 8.465 8.867 98,638,550 8.6157 -4.73%
2010-01-12 0 16.48 16.48 16.58 16.42 16.62 29,603,559 488,278,217 16.494 8.965 8.965 9.020 8.933 9.041 54,417,932 8.9727 -1.32%
2010-01-11 0 16.70 16.70 16.72 16.68 16.88 18,909,322 317,156,266 16.772 9.085 9.085 9.096 9.074 9.183 34,759,544 9.1243 0.36%
2010-01-08 0 16.64 16.60 16.64 16.50 16.94 30,337,137 506,371,201 16.691 9.052 9.030 9.052 8.976 9.215 55,766,412 9.0802 0.12%
2010-01-07 0 16.62 16.60 16.68 16.40 17.06 29,458,880 491,836,020 16.696 9.041 9.030 9.074 8.922 9.281 54,151,980 9.0825 0.85%
2010-01-06 0 16.48 16.44 16.52 16.32 16.64 31,472,414 519,475,899 16.506 8.965 8.943 8.987 8.878 9.052 57,853,304 8.9792 0.73%
2010-01-05 0 16.36 16.40 16.44 16.32 16.60 41,735,947 686,136,217 16.440 8.900 8.922 8.943 8.878 9.030 76,719,962 8.9434 -0.85%
2010-01-04 0 16.50 16.48 16.50 16.10 16.52 30,183,488 491,635,789 16.288 8.976 8.965 8.976 8.758 8.987 55,483,971 8.8609 0.61%
2009-12-31 0 16.40 16.36 16.38 16.26 16.44 18,675,344 305,202,487 16.343 8.922 8.900 8.911 8.846 8.943 34,329,440 8.8904 0.86%
2009-12-30 0 16.26 16.24 16.26 16.08 16.50 29,051,289 471,362,068 16.225 8.846 8.835 8.846 8.748 8.976 53,402,737 8.8266 -0.97%
2009-12-29 0 16.42 16.36 16.46 16.28 16.72 11,522,746 189,477,883 16.444 8.933 8.900 8.954 8.856 9.096 21,181,373 8.9455 0.00%
2009-12-28 0 16.42 16.36 16.46 16.32 16.64 9,428,260 155,478,910 16.491 8.933 8.900 8.954 8.878 9.052 17,331,241 8.9710 0.12%
2009-12-24 0 16.40 16.38 16.40 16.26 16.60 8,667,439 142,603,191 16.453 8.922 8.911 8.922 8.846 9.030 15,932,683 8.9504 0.74%
2009-12-23 0 16.28 16.28 16.30 16.08 16.40 22,905,440 371,449,917 16.217 8.856 8.856 8.867 8.748 8.922 42,105,298 8.8219 -0.73%
2009-12-22 0 16.40 16.34 16.40 16.20 16.56 15,720,397 257,826,657 16.401 8.922 8.889 8.922 8.813 9.009 28,897,590 8.9221 1.49%
2009-12-21 0 16.16 16.14 16.16 16.06 16.40 19,396,965 313,636,604 16.169 8.791 8.780 8.791 8.737 8.922 35,655,940 8.7962 -0.98%
2009-12-18 0 16.32 16.34 16.38 16.24 16.46 37,953,556 620,034,268 16.337 8.878 8.889 8.911 8.835 8.954 69,767,086 8.8872 -1.92%
2009-12-17 0 16.64 16.60 16.64 16.40 16.90 34,346,205 570,182,409 16.601 9.052 9.030 9.052 8.922 9.194 63,135,971 9.0310 -1.89%
2009-12-16 0 16.96 16.90 17.02 16.78 17.38 27,458,851 465,221,869 16.943 9.226 9.194 9.259 9.128 9.455 50,475,481 9.2168 -1.74%
2009-12-15 0 17.26 17.20 17.26 17.16 18.00 41,259,805 719,951,185 17.449 9.390 9.357 9.390 9.335 9.792 75,844,707 9.4924 -5.89%
2009-12-14 0 18.34 18.36 18.38 17.44 18.38 14,625,342 265,329,343 18.142 9.977 9.988 9.999 9.487 9.999 26,884,635 9.8692 1.78%
2009-12-11 0 18.02 17.94 18.06 17.78 18.14 15,568,634 279,917,437 17.980 9.803 9.759 9.825 9.672 9.868 28,618,615 9.7810 1.35%
2009-12-10 0 17.78 17.70 17.72 17.34 18.10 24,706,579 435,908,424 17.643 9.672 9.629 9.640 9.433 9.846 45,416,193 9.5981 -0.11%
2009-12-09 0 17.80 17.80 17.82 17.74 18.60 19,422,543 352,415,388 18.145 9.683 9.683 9.694 9.651 10.12 35,702,958 9.8708 -3.05%
2009-12-08 0 18.36 18.36 18.40 18.20 18.60 17,121,874 315,160,457 18.407 9.988 9.988 10.01 9.901 10.12 31,473,816 10.013 -0.43%
2009-12-07 0 18.44 18.40 18.46 18.16 18.60 28,919,030 531,676,467 18.385 10.03 10.01 10.04 9.879 10.12 53,159,616 10.002 1.43%
2009-12-04 0 18.18 18.16 18.18 17.64 18.28 35,106,643 632,089,783 18.005 9.890 9.879 9.890 9.596 9.944 64,533,826 9.7947 2.36%
2009-12-03 0 17.76 17.76 17.78 17.52 17.94 38,124,299 676,199,376 17.737 9.662 9.662 9.672 9.531 9.759 70,080,949 9.6488 1.83%
2009-12-02 0 17.44 17.44 17.46 16.82 17.52 52,273,328 903,661,621 17.287 9.487 9.487 9.498 9.150 9.531 96,090,015 9.4043 4.06%
2009-12-01 0 16.76 16.68 16.70 16.60 16.78 15,791,237 263,876,572 16.710 9.118 9.074 9.085 9.030 9.128 29,027,809 9.0905 0.60%
2009-11-30 0 16.66 16.66 16.70 16.40 16.84 33,878,809 560,798,479 16.553 9.063 9.063 9.085 8.922 9.161 62,276,794 9.0049 2.97%
2009-11-27 0 16.18 16.18 16.20 15.98 16.50 24,727,486 400,365,035 16.191 8.802 8.802 8.813 8.693 8.976 45,454,624 8.8080 -2.76%
2009-11-26 0 16.64 16.64 16.66 16.56 16.98 20,444,143 340,246,206 16.643 9.052 9.052 9.063 9.009 9.237 37,580,886 9.0537 -1.42%
2009-11-25 0 16.88 16.88 16.92 16.68 17.00 15,299,705 257,361,797 16.821 9.183 9.183 9.205 9.074 9.248 28,124,264 9.1509 0.84%
2009-11-24 0 16.74 16.72 16.74 16.58 17.10 27,558,447 463,784,101 16.829 9.107 9.096 9.107 9.020 9.302 50,658,561 9.1551 -0.95%
2009-11-23 0 16.90 16.90 16.94 16.74 16.94 6,797,295 114,700,079 16.874 9.194 9.194 9.215 9.107 9.215 12,494,942 9.1797 0.60%
2009-11-20 0 16.80 16.74 16.78 16.64 16.82 17,707,231 295,811,464 16.706 9.139 9.107 9.128 9.052 9.150 32,549,833 9.0880 0.24%
2009-11-19 0 16.76 16.74 16.78 16.70 17.30 21,779,087 366,929,979 16.848 9.118 9.107 9.128 9.085 9.411 40,034,811 9.1653 -1.99%
2009-11-18 0 17.10 17.08 17.10 17.04 17.54 17,160,927 294,998,323 17.190 9.302 9.292 9.302 9.270 9.542 31,545,604 9.3515 -2.06%
2009-11-17 0 17.46 17.40 17.44 17.20 17.54 15,256,286 265,961,939 17.433 9.498 9.466 9.487 9.357 9.542 28,044,450 9.4836 0.23%
2009-11-16 0 17.42 17.38 17.40 17.06 17.72 29,109,222 507,195,789 17.424 9.477 9.455 9.466 9.281 9.640 53,509,231 9.4787 2.11%
2009-11-13 0 17.06 17.06 17.08 16.68 17.16 19,741,645 334,809,127 16.960 9.281 9.281 9.292 9.074 9.335 36,289,539 9.2261 0.95%
2009-11-12 0 16.90 16.90 16.94 16.78 17.24 23,684,298 400,876,217 16.926 9.194 9.194 9.215 9.128 9.379 43,537,013 9.2077 -1.63%
2009-11-11 0 17.18 17.12 17.14 17.00 17.38 26,394,871 452,472,310 17.142 9.346 9.313 9.324 9.248 9.455 48,519,649 9.3255 0.12%
2009-11-10 0 17.16 17.18 17.26 17.00 17.86 30,236,930 525,913,250 17.393 9.335 9.346 9.390 9.248 9.716 55,582,209 9.4619 -1.15%
2009-11-09 0 17.36 17.34 17.36 17.00 17.40 14,026,732 241,850,113 17.242 9.444 9.433 9.444 9.248 9.466 25,784,256 9.3798 2.36%
2009-11-06 0 16.96 16.96 16.98 16.86 17.00 16,698,093 282,677,045 16.929 9.226 9.226 9.237 9.172 9.248 30,694,813 9.2093 2.17%
2009-11-05 0 16.60 16.58 16.60 16.46 16.84 13,079,019 217,092,139 16.599 9.030 9.020 9.030 8.954 9.161 24,042,149 9.0296 -1.07%
2009-11-04 0 16.78 16.76 16.78 16.60 16.80 22,963,058 383,565,939 16.704 9.128 9.118 9.128 9.030 9.139 42,211,213 9.0868 2.19%
2009-11-03 0 16.42 16.42 16.44 16.40 17.02 26,487,552 439,226,500 16.582 8.933 8.933 8.943 8.922 9.259 48,690,018 9.0209 -3.41%
2009-11-02 0 17.00 16.96 17.00 16.48 17.10 18,562,006 314,110,860 16.922 9.248 9.226 9.248 8.965 9.302 34,121,100 9.2058 -0.47%
2009-10-30 0 17.08 17.08 17.14 16.82 17.30 45,091,294 768,324,095 17.039 9.292 9.292 9.324 9.150 9.411 82,887,837 9.2694 4.53%
2009-10-29 0 16.34 16.34 16.36 16.32 16.76 34,311,758 565,193,106 16.472 8.889 8.889 8.900 8.878 9.118 63,072,650 8.9610 -3.54%
2009-10-28 0 16.94 16.92 16.96 16.84 17.46 24,726,519 421,496,931 17.046 9.215 9.205 9.226 9.161 9.498 45,452,847 9.2733 -1.85%
2009-10-27 0 17.26 17.24 17.26 17.22 17.70 22,955,588 401,200,086 17.477 9.390 9.379 9.390 9.368 9.629 42,197,481 9.5077 -4.64%
2009-10-23 0 18.10 18.10 18.14 17.98 18.60 19,195,856 349,416,293 18.203 9.846 9.846 9.868 9.781 10.12 35,286,257 9.9023 -0.55%
2009-10-22 0 18.20 18.18 18.22 17.78 18.38 19,284,615 349,156,362 18.105 9.901 9.890 9.912 9.672 9.999 35,449,416 9.8494 -0.66%
2009-10-21 0 18.32 18.32 18.36 17.78 18.72 49,553,971 910,778,451 18.380 9.966 9.966 9.988 9.672 10.18 91,091,231 9.9985 2.00%
2009-10-20 0 17.96 17.92 17.94 17.68 18.16 34,028,534 609,582,448 17.914 9.770 9.749 9.759 9.618 9.879 62,552,021 9.7452 1.81%
2009-10-19 0 17.64 17.64 17.66 16.78 17.66 38,839,166 673,573,752 17.343 9.596 9.596 9.607 9.128 9.607 71,395,034 9.4345 3.89%
2009-10-16 0 16.98 16.96 16.98 16.92 17.34 23,588,199 403,169,612 17.092 9.237 9.226 9.237 9.205 9.433 43,360,361 9.2981 -2.86%
2009-10-15 0 17.48 17.44 17.50 17.44 17.84 18,897,357 332,338,853 17.587 9.509 9.487 9.520 9.487 9.705 34,737,549 9.5671 1.27%
2009-10-14 0 17.26 17.24 17.28 17.14 17.36 23,562,561 405,896,775 17.226 9.390 9.379 9.400 9.324 9.444 43,313,233 9.3712 0.00%
2009-10-13 0 17.26 17.20 17.26 17.20 17.76 15,905,746 276,858,052 17.406 9.390 9.357 9.390 9.357 9.662 29,238,302 9.4690 -1.26%
2009-10-12 0 17.48 17.44 17.48 17.40 17.90 9,371,820 164,688,750 17.573 9.509 9.487 9.509 9.466 9.738 17,227,492 9.5596 -1.35%
2009-10-09 0 17.72 17.68 17.76 17.42 17.80 15,653,176 276,349,374 17.655 9.640 9.618 9.662 9.477 9.683 28,774,022 9.6041 -0.11%
2009-10-08 0 17.74 17.74 17.76 17.56 17.84 21,395,179 378,575,629 17.694 9.651 9.651 9.662 9.553 9.705 39,329,102 9.6258 0.68%
2009-10-07 0 17.62 17.58 17.60 17.50 17.82 29,038,845 512,773,801 17.658 9.585 9.564 9.574 9.520 9.694 53,379,862 9.6061 2.56%
2009-10-06 0 17.18 17.24 17.26 16.62 17.30 24,368,034 413,063,762 16.951 9.346 9.379 9.390 9.041 9.411 44,793,872 9.2214 4.00%
2009-10-05 0 16.52 16.50 16.62 16.34 16.88 19,590,846 323,581,729 16.517 8.987 8.976 9.041 8.889 9.183 36,012,337 8.9853 -0.96%
2009-10-02 0 16.68 16.70 16.72 16.32 16.76 36,331,227 602,974,898 16.597 9.074 9.085 9.096 8.878 9.118 66,784,884 9.0286 -0.48%
2009-09-30 0 16.76 16.74 16.78 16.32 16.86 19,685,566 327,597,504 16.642 9.118 9.107 9.128 8.878 9.172 36,186,453 9.0530 1.21%
2009-09-29 0 16.56 16.56 16.58 16.42 16.68 15,878,017 263,351,453 16.586 9.009 9.009 9.020 8.933 9.074 29,187,330 9.0228 1.85%
2009-09-28 0 16.26 16.24 16.28 16.20 16.60 19,514,681 319,211,118 16.357 8.846 8.835 8.856 8.813 9.030 35,872,328 8.8985 -3.79%
2009-09-25 0 16.90 16.90 16.92 16.32 16.92 15,173,616 252,162,928 16.619 9.194 9.194 9.205 8.878 9.205 27,892,484 9.0405 2.05%
2009-09-24 0 16.56 16.50 16.54 16.42 16.66 19,825,862 327,391,908 16.513 9.009 8.976 8.998 8.933 9.063 36,444,348 8.9833 -0.72%
2009-09-23 0 16.68 16.68 16.70 16.66 17.00 20,389,653 343,415,620 16.843 9.074 9.074 9.085 9.063 9.248 37,480,722 9.1625 -1.88%
2009-09-22 0 17.00 17.00 17.02 16.88 17.20 29,117,245 494,759,427 16.992 9.248 9.248 9.259 9.183 9.357 53,523,979 9.2437 -0.82%
2009-09-21 0 17.14 17.12 17.20 17.08 17.50 24,947,533 431,835,685 17.310 9.324 9.313 9.357 9.292 9.520 45,859,120 9.4166 -1.27%
2009-09-18 0 17.36 17.34 17.36 16.90 17.48 71,038,278 1,224,627,905 17.239 9.444 9.433 9.444 9.194 9.509 130,584,171 9.3781 -1.92%
2009-09-17 0 17.70 17.62 17.70 17.60 17.88 29,549,723 524,101,869 17.736 9.629 9.585 9.629 9.574 9.727 54,318,970 9.6486 1.49%
2009-09-16 0 17.44 17.38 17.40 17.30 17.82 33,740,386 589,744,529 17.479 9.487 9.455 9.466 9.411 9.694 62,022,341 9.5086 -0.57%
2009-09-15 0 17.54 17.54 17.56 17.40 18.10 19,046,490 334,668,240 17.571 9.542 9.542 9.553 9.466 9.846 35,011,689 9.5588 -2.28%
2009-09-14 0 18.02 18.00 18.02 17.90 18.22 11,456,462 206,486,414 18.024 9.765 9.754 9.765 9.700 9.873 21,141,654 9.7668 -0.77%
2009-09-11 0 18.16 18.18 18.20 18.00 18.42 22,435,289 408,199,619 18.195 9.841 9.852 9.862 9.754 9.982 41,401,885 9.8594 -1.41%
2009-09-10 0 18.42 18.42 18.48 18.12 18.60 28,506,508 523,658,677 18.370 9.982 9.982 10.01 9.819 10.08 52,605,659 9.9544 2.68%
2009-09-09 0 17.94 17.92 17.94 17.62 18.00 24,160,289 430,179,981 17.805 9.722 9.711 9.722 9.548 9.754 44,585,184 9.6485 1.47%
2009-09-08 0 17.68 17.66 17.68 17.36 17.80 25,701,740 452,922,976 17.622 9.581 9.570 9.581 9.407 9.646 47,429,765 9.5493 -0.11%
2009-09-07 0 17.70 17.68 17.70 17.32 17.84 35,480,575 625,481,037 17.629 9.591 9.581 9.591 9.386 9.667 65,475,541 9.5529 4.24%
2009-09-04 0 16.98 16.96 17.00 16.50 17.26 57,874,394 978,366,746 16.905 9.201 9.190 9.212 8.941 9.353 106,800,897 9.1607 4.30%
2009-09-03 0 16.28 16.26 16.28 15.52 16.50 43,639,379 704,667,671 16.148 8.822 8.811 8.822 8.410 8.941 80,531,726 8.7502 3.69%
2009-09-02 0 15.70 15.64 15.66 15.52 16.02 39,358,432 619,424,263 15.738 8.508 8.475 8.486 8.410 8.681 72,631,704 8.5283 -3.09%
2009-09-01 0 16.20 16.20 16.22 15.74 16.28 27,396,787 440,189,780 16.067 8.779 8.779 8.789 8.529 8.822 50,557,789 8.7067 2.79%
2009-08-31 0 15.76 15.60 15.62 15.54 15.90 24,501,060 384,238,827 15.683 8.540 8.453 8.464 8.421 8.616 45,214,040 8.4982 -1.87%
2009-08-28 0 16.06 16.04 16.08 15.94 16.42 25,806,561 415,410,588 16.097 8.703 8.692 8.714 8.638 8.898 47,623,200 8.7229 -1.71%
2009-08-27 0 16.34 16.34 16.36 16.10 16.74 30,705,158 501,990,060 16.349 8.854 8.854 8.865 8.724 9.071 56,663,028 8.8592 -2.39%
2009-08-26 0 16.74 16.76 16.78 16.62 17.34 27,135,419 456,998,183 16.841 9.071 9.082 9.093 9.006 9.396 50,075,463 9.1262 -2.90%
2009-08-25 0 17.24 17.24 17.26 17.12 17.70 18,860,512 326,363,386 17.304 9.342 9.342 9.353 9.277 9.591 34,805,023 9.3769 -1.93%
2009-08-24 0 17.58 17.58 17.60 16.94 17.78 29,945,180 523,626,061 17.486 9.526 9.526 9.537 9.180 9.635 55,260,571 9.4756 5.40%
2009-08-21 0 16.68 16.66 16.78 16.54 17.16 19,635,185 330,502,265 16.832 9.039 9.028 9.093 8.963 9.299 36,234,597 9.1212 -1.42%
2009-08-20 0 16.92 16.94 16.96 16.76 17.30 19,407,729 329,309,569 16.968 9.169 9.180 9.190 9.082 9.375 35,814,852 9.1948 0.59%
2009-08-19 0 16.82 16.86 16.88 16.78 17.58 24,064,939 411,100,322 17.083 9.115 9.136 9.147 9.093 9.526 44,409,226 9.2571 -3.67%
2009-08-18 0 17.46 17.44 17.48 16.90 17.78 27,588,114 481,946,607 17.469 9.461 9.451 9.472 9.158 9.635 50,910,863 9.4665 0.92%
2009-08-17 0 17.30 17.26 17.30 17.04 17.54 29,525,915 509,108,056 17.243 9.375 9.353 9.375 9.234 9.505 54,486,863 9.3437 -2.92%
2009-08-14 0 17.82 17.80 17.84 17.38 18.10 17,996,385 318,641,648 17.706 9.656 9.646 9.667 9.418 9.808 33,210,370 9.5946 0.68%
2009-08-13 0 17.70 17.64 17.66 17.50 17.94 19,568,467 347,560,772 17.761 9.591 9.559 9.570 9.483 9.722 36,111,477 9.6247 3.03%
2009-08-12 0 17.18 17.18 17.22 17.12 17.76 17,109,665 298,309,177 17.435 9.310 9.310 9.331 9.277 9.624 31,574,025 9.4479 -3.48%
2009-08-11 0 17.80 17.72 17.80 17.52 17.92 17,243,288 305,094,443 17.694 9.646 9.602 9.646 9.494 9.711 31,820,612 9.5880 -1.11%
2009-08-10 0 18.00 17.90 17.94 17.90 18.38 55,133,493 992,563,228 18.003 9.754 9.700 9.722 9.700 9.960 101,742,862 9.7556 0.33%
2009-08-07 0 17.94 18.00 18.04 17.82 18.52 55,849,044 1,014,827,262 18.171 9.722 9.754 9.776 9.656 10.04 103,063,334 9.8466 -2.39%
2009-08-06 0 18.38 18.32 18.38 17.98 18.44 33,818,333 615,892,564 18.212 9.960 9.927 9.960 9.743 9.992 62,408,054 9.8688 -1.08%
2009-08-05 0 18.58 18.54 18.58 18.32 18.76 29,133,714 539,460,887 18.517 10.07 10.05 10.07 9.927 10.17 53,763,099 10.034 0.32%
2009-08-04 0 18.52 18.50 18.54 18.34 19.70 42,992,915 808,997,926 18.817 10.04 10.02 10.05 9.938 10.68 79,338,747 10.197 -4.63%
2009-08-03 0 19.42 19.44 19.46 19.08 19.62 15,572,291 301,602,071 19.368 10.52 10.53 10.55 10.34 10.63 28,736,969 10.495 1.57%
2009-07-31 0 19.12 19.08 19.18 18.72 19.28 22,158,118 421,897,000 19.040 10.36 10.34 10.39 10.14 10.45 40,890,396 10.318 2.25%
2009-07-30 0 18.70 18.72 18.76 18.48 18.80 28,102,945 523,494,870 18.628 10.13 10.14 10.17 10.01 10.19 51,860,927 10.094 1.08%
2009-07-29 0 18.50 18.50 18.52 18.26 18.88 28,695,743 531,799,241 18.532 10.02 10.02 10.04 9.895 10.23 52,954,871 10.042 -2.94%
2009-07-28 0 19.06 19.06 19.10 18.74 19.30 22,507,943 427,656,901 19.000 10.33 10.33 10.35 10.16 10.46 41,535,960 10.296 0.95%
2009-07-27 0 18.88 18.86 18.88 18.20 18.88 20,810,231 388,661,139 18.676 10.23 10.22 10.23 9.862 10.23 38,403,017 10.121 2.72%
2009-07-24 0 18.38 18.34 18.38 17.86 18.80 44,344,203 809,397,401 18.253 9.960 9.938 9.960 9.678 10.19 81,832,402 9.8909 3.03%
2009-07-23 0 17.84 17.82 17.84 16.76 17.96 34,240,121 599,972,272 17.522 9.667 9.656 9.667 9.082 9.732 63,186,418 9.4953 6.44%
2009-07-22 0 16.76 16.72 16.78 16.60 17.34 25,141,786 426,581,882 16.967 9.082 9.060 9.093 8.995 9.396 46,396,430 9.1943 -1.76%
2009-07-21 0 17.06 17.02 17.10 16.98 17.80 29,499,560 512,559,548 17.375 9.245 9.223 9.266 9.201 9.646 54,438,228 9.4154 -2.29%
2009-07-20 0 17.46 17.40 17.44 16.90 17.48 25,157,200 432,958,718 17.210 9.461 9.429 9.451 9.158 9.472 46,424,875 9.3260 1.16%
2009-07-17 0 17.26 17.24 17.26 16.88 17.40 23,439,549 402,345,573 17.165 9.353 9.342 9.353 9.147 9.429 43,255,137 9.3017 2.86%
2009-07-16 0 16.78 16.72 16.78 16.62 17.44 19,634,389 333,829,270 17.002 9.093 9.060 9.093 9.006 9.451 36,233,129 9.2134 -0.83%
2009-07-15 0 16.92 16.80 16.90 16.38 17.00 22,973,154 384,274,130 16.727 9.169 9.104 9.158 8.876 9.212 42,394,456 9.0643 3.42%
2009-07-14 0 16.36 16.30 16.32 15.92 16.38 17,353,043 280,020,982 16.137 8.865 8.833 8.844 8.627 8.876 32,023,153 8.7443 4.60%
2009-07-13 0 15.64 15.64 15.66 15.44 16.04 29,809,123 468,856,132 15.729 8.475 8.475 8.486 8.367 8.692 55,009,493 8.5232 -3.46%
2009-07-10 0 16.20 16.18 16.20 16.08 16.64 51,618,213 846,411,519 16.398 8.779 8.768 8.779 8.714 9.017 95,255,796 8.8857 0.75%
2009-07-09 0 16.08 16.08 16.10 15.80 16.50 67,696,140 1,092,090,465 16.132 8.714 8.714 8.724 8.562 8.941 124,925,860 8.7419 -4.06%
2009-07-08 0 16.76 16.74 16.80 16.12 17.16 54,059,925 899,701,187 16.643 9.082 9.071 9.104 8.735 9.299 99,761,709 9.0185 -2.90%
2009-07-07 0 17.26 17.24 17.26 17.20 17.78 19,598,292 342,280,530 17.465 9.353 9.342 9.353 9.321 9.635 36,166,515 9.4640 -2.27%
2009-07-06 0 17.66 17.78 17.80 17.50 18.22 16,801,873 299,946,026 17.852 9.570 9.635 9.646 9.483 9.873 31,006,028 9.6738 -1.23%
2009-07-03 0 17.88 17.88 17.90 16.96 17.94 23,257,241 408,175,765 17.550 9.689 9.689 9.700 9.190 9.722 42,918,708 9.5104 2.17%
2009-07-02 0 17.50 17.48 17.52 17.24 18.46 32,116,616 573,462,916 17.856 9.483 9.472 9.494 9.342 10.00 59,267,720 9.6758 -2.78%
2009-06-30 0 18.00 17.86 17.88 17.82 19.50 23,194,131 428,493,249 18.474 9.754 9.678 9.689 9.656 10.57 42,802,245 10.011 -5.26%
2009-06-29 0 19.00 18.90 19.00 18.20 19.18 25,551,288 482,844,914 18.897 10.30 10.24 10.30 9.862 10.39 47,152,122 10.240 2.81%
2009-06-26 0 18.48 18.48 18.50 18.00 18.50 22,944,533 419,051,647 18.264 10.01 10.01 10.02 9.754 10.02 42,341,639 9.8969 3.12%
2009-06-25 0 17.92 17.96 17.98 17.38 18.16 40,723,248 722,523,770 17.742 9.711 9.732 9.743 9.418 9.841 75,150,323 9.6144 5.66%
2009-06-24 0 16.96 17.00 17.04 16.32 17.12 24,777,294 418,266,407 16.881 9.190 9.212 9.234 8.844 9.277 45,723,800 9.1477 4.95%
2009-06-23 0 16.16 16.08 16.18 15.88 16.40 14,679,620 236,905,512 16.138 8.757 8.714 8.768 8.605 8.887 27,089,641 8.7452 -2.42%
2009-06-22 0 16.56 16.56 16.58 16.08 16.64 15,758,852 259,580,877 16.472 8.974 8.974 8.985 8.714 9.017 29,081,247 8.9261 3.89%
2009-06-19 0 15.94 15.88 15.96 15.84 16.28 21,094,708 337,692,208 16.008 8.638 8.605 8.649 8.584 8.822 38,927,988 8.6748 -1.12%
2009-06-18 0 16.12 16.12 16.16 16.04 16.60 20,675,099 336,214,267 16.262 8.735 8.735 8.757 8.692 8.995 38,153,646 8.8121 -2.66%
2009-06-17 0 16.56 16.52 16.56 16.38 17.22 30,159,540 502,840,322 16.673 8.974 8.952 8.974 8.876 9.331 55,656,149 9.0348 -0.72%
2009-06-16 0 16.68 16.64 16.66 16.62 17.44 22,561,533 383,041,324 16.978 9.039 9.017 9.028 9.006 9.451 41,634,854 9.2000 -3.14%
2009-06-15 0 17.22 17.20 17.22 17.02 18.56 29,942,094 527,275,937 17.610 9.331 9.321 9.331 9.223 10.06 55,254,877 9.5426 -4.33%
2009-06-12 0 18.00 17.92 18.00 17.62 18.36 50,810,460 914,177,498 17.992 9.754 9.711 9.754 9.548 9.949 93,765,175 9.7496 4.53%
2009-06-11 0 17.22 17.20 17.24 16.42 17.30 42,644,430 724,127,411 16.981 9.331 9.321 9.342 8.898 9.375 78,695,655 9.2016 4.87%
2009-06-10 0 16.42 16.38 16.42 16.02 16.54 15,138,347 247,226,636 16.331 8.898 8.876 8.898 8.681 8.963 27,936,172 8.8497 1.61%
2009-06-09 0 16.16 16.18 16.22 16.00 16.76 26,715,621 437,176,422 16.364 8.757 8.768 8.789 8.670 9.082 49,300,772 8.8675 -1.58%
2009-06-08 0 16.42 16.42 16.44 15.92 16.62 31,155,447 511,816,941 16.428 8.898 8.898 8.909 8.627 9.006 57,493,987 8.9021 1.99%
2009-06-05 0 16.10 16.12 16.18 15.60 16.18 31,313,516 497,891,162 15.900 8.724 8.735 8.768 8.453 8.768 57,785,687 8.6162 3.60%
2009-06-04 0 15.54 15.52 15.54 15.20 16.00 36,200,049 559,817,156 15.465 8.421 8.410 8.421 8.237 8.670 66,803,252 8.3801 -3.12%
2009-06-03 0 16.04 16.02 16.04 15.80 17.02 41,576,432 679,682,511 16.348 8.692 8.681 8.692 8.562 9.223 76,724,781 8.8587 -2.91%
2009-06-02 0 16.52 16.60 16.64 16.20 17.16 37,986,893 630,010,185 16.585 8.952 8.995 9.017 8.779 9.299 70,100,678 8.9872 -3.84%
2009-06-01 0 17.18 17.18 17.20 16.74 17.20 36,067,077 613,051,038 16.998 9.310 9.310 9.321 9.071 9.321 66,557,866 9.2108 5.14%
2009-05-29 0 16.34 16.30 16.34 15.44 16.40 41,629,703 666,901,614 16.020 8.854 8.833 8.854 8.367 8.887 76,823,087 8.6810 3.42%
2009-05-27 0 15.80 15.72 15.86 14.62 16.00 50,705,395 782,101,333 15.424 8.562 8.519 8.594 7.922 8.670 93,571,289 8.3583 9.87%
2009-05-26 0 14.38 14.34 14.36 14.30 14.88 22,348,637 325,746,544 14.576 7.792 7.771 7.782 7.749 8.063 41,241,978 7.8984 -0.14%
2009-05-25 0 14.40 14.38 14.44 14.06 14.68 19,486,547 280,919,670 14.416 7.803 7.792 7.825 7.619 7.955 35,960,302 7.8119 0.56%
2009-05-22 0 14.32 14.30 14.38 13.96 14.50 17,361,662 247,916,316 14.280 7.760 7.749 7.792 7.565 7.857 32,039,058 7.7379 1.06%
2009-05-21 0 14.24 14.24 14.30 14.24 14.68 22,274,918 322,142,274 14.462 7.679 7.679 7.711 7.679 7.916 41,309,001 7.7984 -2.06%
2009-05-20 0 14.54 14.62 14.64 14.30 14.72 46,076,391 669,055,892 14.521 7.840 7.883 7.894 7.711 7.937 85,449,010 7.8299 -1.36%
2009-05-19 0 14.74 14.72 14.74 14.70 15.26 25,995,287 387,498,130 14.906 7.948 7.937 7.948 7.927 8.229 48,208,453 8.0380 -0.94%
2009-05-18 0 14.88 14.98 15.06 13.72 15.10 31,050,098 447,956,672 14.427 8.024 8.078 8.121 7.398 8.142 57,582,638 7.7794 1.22%
2009-05-15 0 14.70 14.70 14.74 14.48 15.10 22,525,075 332,995,288 14.783 7.927 7.927 7.948 7.808 8.142 41,772,919 7.9716 -0.41%
2009-05-14 0 14.76 14.70 14.78 14.48 15.00 20,421,941 300,278,947 14.704 7.959 7.927 7.970 7.808 8.088 37,872,642 7.9287 -3.91%
2009-05-13 0 15.36 15.34 15.36 15.02 15.66 24,956,628 385,382,574 15.442 8.283 8.272 8.283 8.099 8.444 46,282,253 8.3268 3.09%
2009-05-12 0 14.90 14.90 14.98 14.56 15.16 29,669,243 442,749,701 14.923 8.034 8.034 8.078 7.851 8.175 55,021,832 8.0468 0.95%
2009-05-11 0 14.76 14.72 14.78 14.50 14.90 30,033,158 442,854,310 14.746 7.959 7.937 7.970 7.819 8.034 55,696,715 7.9512 1.79%
2009-05-08 0 14.50 14.48 14.50 14.12 14.94 31,746,200 460,893,486 14.518 7.819 7.808 7.819 7.614 8.056 58,873,564 7.8285 0.97%
2009-05-07 0 14.36 14.32 14.34 14.22 14.72 29,724,371 430,798,908 14.493 7.743 7.722 7.733 7.668 7.937 55,124,067 7.8151 -0.97%
2009-05-06 0 14.50 14.44 14.48 14.12 14.68 39,898,876 578,008,074 14.487 7.819 7.786 7.808 7.614 7.916 73,992,763 7.8117 0.55%
2009-05-05 0 14.42 14.40 14.48 14.22 15.12 50,870,956 740,991,408 14.566 7.776 7.765 7.808 7.668 8.153 94,340,567 7.8544 -3.61%
2009-05-04 0 14.96 14.98 15.00 13.80 16.00 47,808,508 713,791,532 14.930 8.067 8.078 8.088 7.441 8.628 88,661,234 8.0508 9.36%
2009-04-30 0 13.68 13.62 13.64 13.50 14.00 29,652,820 407,487,290 13.742 7.377 7.344 7.355 7.280 7.549 54,991,376 7.4100 2.24%
2009-04-29 0 13.38 13.26 13.30 12.70 13.44 25,436,834 334,635,103 13.156 7.215 7.150 7.172 6.848 7.247 47,172,798 7.0938 5.85%
2009-04-28 0 12.64 12.58 12.60 12.56 13.00 24,415,883 310,968,989 12.736 6.816 6.783 6.794 6.773 7.010 45,279,437 6.8678 0.48%
2009-04-27 0 12.58 12.58 12.62 12.36 12.66 19,826,042 249,040,342 12.561 6.783 6.783 6.805 6.665 6.827 36,767,543 6.7734 -2.48%
2009-04-24 0 12.90 12.82 12.88 12.52 12.98 27,982,961 357,050,772 12.760 6.956 6.913 6.945 6.751 6.999 51,894,610 6.8803 0.00%
2009-04-23 0 12.90 12.90 12.98 12.22 13.04 37,206,180 471,024,528 12.660 6.956 6.956 6.999 6.589 7.032 68,999,138 6.8265 4.37%
2009-04-22 0 12.36 12.40 12.42 12.10 13.04 47,511,699 597,019,252 12.566 6.665 6.686 6.697 6.525 7.032 88,110,800 6.7758 -2.98%
2009-04-21 0 12.74 12.80 12.88 12.50 12.84 28,358,059 360,217,114 12.702 6.870 6.902 6.945 6.740 6.924 52,590,232 6.8495 -1.85%
2009-04-20 0 12.98 12.94 12.98 12.90 13.32 33,259,881 434,733,162 13.071 6.999 6.978 6.999 6.956 7.182 61,680,697 7.0481 -0.92%
2009-04-17 0 13.10 13.08 13.10 13.08 13.52 22,365,239 296,736,624 13.268 7.064 7.053 7.064 7.053 7.290 41,476,502 7.1543 -1.36%
2009-04-16 0 13.28 13.10 13.12 13.06 13.70 24,516,793 325,375,898 13.272 7.161 7.064 7.075 7.042 7.387 45,466,575 7.1564 -1.34%
2009-04-15 0 13.46 13.44 13.46 13.02 13.60 26,790,821 355,982,647 13.287 7.258 7.247 7.258 7.021 7.333 49,683,777 7.1650 -0.59%
2009-04-14 0 13.54 13.52 13.54 13.06 13.60 37,319,767 500,429,265 13.409 7.301 7.290 7.301 7.042 7.333 69,209,786 7.2306 2.73%
2009-04-09 0 13.18 13.18 13.20 12.60 13.28 33,603,603 437,156,879 13.009 7.107 7.107 7.118 6.794 7.161 62,318,132 7.0149 5.78%
2009-04-08 0 12.46 12.46 12.48 12.24 12.92 36,105,263 450,762,480 12.485 6.719 6.719 6.730 6.600 6.967 66,957,479 6.7321 -4.01%
2009-04-07 0 12.98 12.94 13.00 12.82 13.24 30,793,144 400,077,249 12.992 6.999 6.978 7.010 6.913 7.139 57,106,115 7.0059 -0.92%
2009-04-06 0 13.10 13.02 13.10 12.90 13.46 53,267,849 702,720,213 13.192 7.064 7.021 7.064 6.956 7.258 98,785,623 7.1136 -0.30%
2009-04-03 0 13.14 13.08 13.10 13.02 13.48 41,600,056 546,355,175 13.134 7.085 7.053 7.064 7.021 7.269 77,147,614 7.0819 -4.78%
2009-04-02 0 13.80 13.74 13.80 12.80 14.18 58,361,406 779,440,094 13.355 7.441 7.409 7.441 6.902 7.646 108,231,662 7.2016 10.58%
2009-04-01 0 12.48 12.46 12.48 12.18 12.56 35,463,323 439,480,738 12.393 6.730 6.719 6.730 6.568 6.773 65,766,997 6.6824 2.63%
2009-03-31 0 12.16 12.20 12.24 11.72 12.24 39,513,537 475,578,671 12.036 6.557 6.579 6.600 6.320 6.600 73,278,149 6.4900 1.84%
2009-03-30 0 11.94 11.92 11.94 11.82 12.34 40,371,065 484,040,012 11.990 6.438 6.428 6.438 6.374 6.654 74,868,441 6.4652 -3.55%
2009-03-27 0 12.38 12.38 12.40 11.74 12.48 59,586,718 726,967,652 12.200 6.676 6.676 6.686 6.331 6.730 110,504,012 6.5787 4.56%
2009-03-26 0 11.84 11.82 11.84 11.72 12.40 66,924,974 804,948,715 12.028 6.384 6.374 6.384 6.320 6.686 124,112,863 6.4856 -1.66%
2009-03-25 0 12.04 12.04 12.08 12.02 12.48 48,358,055 586,822,500 12.135 6.492 6.492 6.514 6.482 6.730 89,680,373 6.5435 -3.53%
2009-03-24 0 12.48 12.46 12.48 12.34 12.94 85,194,408 1,072,323,168 12.587 6.730 6.719 6.730 6.654 6.978 157,993,664 6.7871 -2.65%
2009-03-23 0 12.82 12.80 12.82 12.32 12.98 47,544,849 603,233,501 12.688 6.913 6.902 6.913 6.643 6.999 88,172,277 6.8415 3.39%
2009-03-20 0 12.40 12.22 12.40 12.00 12.60 37,416,888 457,656,451 12.231 6.686 6.589 6.686 6.471 6.794 69,389,898 6.5954 -1.12%
2009-03-19 0 12.54 12.54 12.58 12.32 12.78 31,946,349 402,659,530 12.604 6.762 6.762 6.783 6.643 6.891 59,244,742 6.7965 1.29%
2009-03-18 0 12.38 12.32 12.38 12.20 12.70 23,129,690 289,184,197 12.503 6.676 6.643 6.676 6.579 6.848 42,894,182 6.7418 0.65%
2009-03-17 0 12.30 12.30 12.40 12.30 13.00 51,100,680 646,787,055 12.657 6.632 6.632 6.686 6.632 7.010 94,766,592 6.8251 -6.82%
2009-03-16 0 13.20 13.08 13.20 12.20 13.20 34,748,976 440,636,563 12.681 7.118 7.053 7.118 6.579 7.118 64,442,235 6.8377 7.32%
2009-03-13 0 12.30 12.24 12.30 12.00 12.60 52,905,495 650,768,302 12.301 6.632 6.600 6.632 6.471 6.794 98,113,635 6.6328 6.03%
2009-03-12 0 11.60 11.52 11.60 11.48 11.96 44,560,975 519,500,303 11.658 6.255 6.212 6.255 6.190 6.449 82,638,660 6.2864 1.75%
2009-03-11 0 11.40 11.40 11.50 11.40 12.12 85,661,272 1,007,511,701 11.762 6.147 6.147 6.201 6.147 6.535 158,859,467 6.3422 2.70%
2009-03-10 0 11.10 11.10 11.14 10.94 11.40 37,834,685 421,416,426 11.138 5.985 5.985 6.007 5.899 6.147 70,164,705 6.0061 1.09%
2009-03-09 0 10.98 10.98 11.06 10.98 11.44 25,804,852 288,517,097 11.181 5.921 5.921 5.964 5.921 6.169 47,855,290 6.0289 0.55%
2009-03-06 0 10.92 10.92 10.94 10.80 11.50 53,138,984 590,689,145 11.116 5.888 5.888 5.899 5.824 6.201 98,546,642 5.9940 0.55%
2009-03-05 0 10.86 10.86 10.88 10.78 11.24 45,094,661 497,680,008 11.036 5.856 5.856 5.867 5.813 6.061 83,628,385 5.9511 0.18%
2009-03-04 0 10.84 10.82 10.84 10.26 11.10 44,386,506 480,263,026 10.820 5.845 5.834 5.845 5.532 5.985 82,315,106 5.8344 4.63%
2009-03-03 0 10.36 10.36 10.38 9.550 10.50 33,726,943 343,830,018 10.195 5.586 5.586 5.597 5.150 5.662 62,546,867 5.4972 5.18%
2009-03-02 0 9.850 9.840 9.850 9.780 10.22 38,273,331 379,629,356 9.9189 5.311 5.306 5.311 5.274 5.511 70,978,177 5.3485 -4.74%
2009-02-27 0 10.34 10.34 10.42 10.34 10.68 31,455,470 328,779,376 10.452 5.576 5.576 5.619 5.576 5.759 58,334,403 5.6361 -3.36%
2009-02-26 0 10.70 10.60 10.70 10.44 10.90 29,597,854 314,860,775 10.638 5.770 5.716 5.770 5.630 5.878 54,889,441 5.7363 -1.47%
2009-02-25 0 10.86 10.86 10.88 10.76 11.18 31,017,117 341,056,284 10.996 5.856 5.856 5.867 5.802 6.029 57,521,475 5.9292 -0.55%
2009-02-24 0 10.92 10.92 10.94 10.70 11.18 33,900,544 371,409,394 10.956 5.888 5.888 5.899 5.770 6.029 62,868,811 5.9077 -1.09%
2009-02-23 0 11.04 11.04 11.06 10.60 11.20 35,617,445 389,054,875 10.923 5.953 5.953 5.964 5.716 6.039 66,052,817 5.8901 4.94%
2009-02-20 0 10.52 10.52 10.54 10.24 10.64 21,035,861 219,598,480 10.439 5.673 5.673 5.683 5.522 5.737 39,011,161 5.6291 0.00%
2009-02-19 0 10.52 10.52 10.54 10.14 10.80 33,417,256 354,240,455 10.601 5.673 5.673 5.683 5.468 5.824 61,972,550 5.7161 3.75%
2009-02-18 0 10.14 10.14 10.18 9.880 10.22 20,235,978 202,719,633 10.018 5.468 5.468 5.489 5.328 5.511 37,527,772 5.4019 0.60%
2009-02-17 0 10.08 10.06 10.08 10.00 10.34 36,702,641 373,080,734 10.165 5.435 5.425 5.435 5.392 5.576 68,065,321 5.4812 -3.08%
2009-02-16 0 10.40 10.40 10.42 10.20 10.60 21,457,723 221,921,471 10.342 5.608 5.608 5.619 5.500 5.716 39,793,507 5.5768 -2.44%
2009-02-13 0 10.66 10.64 10.66 10.48 10.88 29,119,196 310,076,165 10.649 5.748 5.737 5.748 5.651 5.867 54,001,766 5.7420 0.57%
2009-02-12 0 10.60 10.60 10.62 10.50 10.88 21,908,948 233,390,714 10.653 5.716 5.716 5.727 5.662 5.867 40,630,307 5.7443 -2.39%
2009-02-11 0 10.86 10.86 10.88 10.44 10.96 27,836,898 298,952,805 10.739 5.856 5.856 5.867 5.630 5.910 51,623,735 5.7910 1.12%
2009-02-10 0 10.74 10.72 10.74 10.40 10.94 24,229,548 259,647,566 10.716 5.791 5.781 5.791 5.608 5.899 44,933,877 5.7784 0.75%
2009-02-09 0 10.66 10.64 10.66 10.62 11.08 45,109,249 488,372,453 10.826 5.748 5.737 5.748 5.727 5.975 83,655,438 5.8379 0.57%
2009-02-06 0 10.60 10.60 10.64 10.02 10.76 51,653,138 536,687,509 10.390 5.716 5.716 5.737 5.403 5.802 95,791,129 5.6027 6.00%
2009-02-05 0 10.00 10.00 10.02 9.510 10.42 48,665,925 486,295,060 9.9925 5.392 5.392 5.403 5.128 5.619 90,251,320 5.3882 2.67%
2009-02-04 0 9.740 9.740 9.750 9.420 9.800 34,584,681 331,748,364 9.5923 5.252 5.252 5.257 5.080 5.284 64,137,549 5.1725 3.51%
2009-02-03 0 9.410 9.410 9.420 9.220 9.860 41,212,130 390,160,209 9.4671 5.074 5.074 5.080 4.972 5.317 76,428,202 5.1049 -4.56%
2009-02-02 0 9.860 9.820 9.860 9.750 10.28 32,672,566 324,593,774 9.9347 5.317 5.295 5.317 5.257 5.543 60,591,517 5.3571 -5.01%
2009-01-30 0 10.38 10.30 10.38 9.960 10.38 35,025,466 356,247,658 10.171 5.597 5.554 5.597 5.371 5.597 64,954,988 5.4845 0.39%
2009-01-29 0 10.34 10.32 10.34 9.720 10.38 40,079,069 408,347,295 10.189 5.576 5.565 5.576 5.241 5.597 74,326,932 5.4939 7.71%
2009-01-23 0 9.600 9.570 9.600 9.500 10.00 38,652,679 372,460,987 9.6361 5.177 5.160 5.177 5.123 5.392 71,681,681 5.1960 -5.70%
2009-01-22 0 10.18 10.18 10.20 10.06 10.80 27,920,907 288,448,469 10.331 5.489 5.489 5.500 5.425 5.824 51,779,530 5.5707 -1.74%
2009-01-21 0 10.36 10.36 10.40 10.20 10.80 36,788,391 383,866,670 10.434 5.586 5.586 5.608 5.500 5.824 68,224,345 5.6265 -3.00%
2009-01-20 0 10.68 10.68 10.70 10.52 10.98 22,311,440 238,960,499 10.710 5.759 5.759 5.770 5.673 5.921 41,376,732 5.7752 -3.78%
2009-01-19 0 11.10 11.04 11.10 10.80 11.36 27,352,742 301,481,338 11.022 5.985 5.953 5.985 5.824 6.126 50,725,864 5.9433 -0.36%
2009-01-16 0 11.14 11.14 11.36 10.74 11.44 38,097,186 424,244,590 11.136 6.007 6.007 6.126 5.791 6.169 70,651,515 6.0047 3.92%
2009-01-15 0 10.72 10.72 10.74 10.10 10.88 27,397,152 287,510,996 10.494 5.781 5.781 5.791 5.446 5.867 50,808,222 5.6587 -0.74%
2009-01-14 0 10.80 10.76 10.80 10.30 10.94 32,327,968 346,574,392 10.721 5.824 5.802 5.824 5.554 5.899 59,952,457 5.7808 5.68%
2009-01-13 0 10.22 10.22 10.28 10.02 10.56 36,536,022 378,140,007 10.350 5.511 5.511 5.543 5.403 5.694 67,756,325 5.5809 -1.73%
2009-01-12 0 10.40 10.40 10.44 10.06 10.98 41,742,489 436,228,239 10.450 5.608 5.608 5.630 5.425 5.921 77,411,757 5.6352 -4.24%
2009-01-09 0 10.86 10.86 10.96 10.74 11.02 30,322,239 328,072,338 10.820 5.856 5.856 5.910 5.791 5.942 56,232,818 5.8342 1.31%
2009-01-08 0 10.72 10.70 10.72 10.48 11.14 46,675,636 498,631,703 10.683 5.781 5.770 5.781 5.651 6.007 86,560,315 5.7605 -6.46%
2009-01-07 0 11.46 11.46 11.50 11.30 12.34 29,934,721 350,986,495 11.725 6.180 6.180 6.201 6.093 6.654 55,514,163 6.3225 -3.70%
2009-01-06 0 11.90 11.82 11.90 11.62 11.90 19,095,937 224,525,351 11.758 6.417 6.374 6.417 6.266 6.417 35,413,557 6.3401 1.71%
2009-01-05 0 11.70 11.70 11.72 11.28 11.80 20,334,497 234,128,867 11.514 6.309 6.309 6.320 6.082 6.363 37,710,476 6.2086 4.28%
2009-01-02 0 11.22 11.22 11.30 10.90 11.42 15,318,745 170,412,179 11.124 6.050 6.050 6.093 5.878 6.158 28,408,727 5.9986 4.08%
2008-12-31 0 10.78 10.76 10.78 10.76 11.10 9,329,105 101,684,112 10.900 5.813 5.802 5.813 5.802 5.985 17,300,895 5.8774 -0.92%
2008-12-30 0 10.88 10.88 10.96 10.70 11.08 14,936,095 162,682,497 10.892 5.867 5.867 5.910 5.770 5.975 27,699,099 5.8732 0.18%
2008-12-29 0 10.86 10.84 10.86 10.10 11.20 14,849,322 157,879,583 10.632 5.856 5.845 5.856 5.446 6.039 27,538,178 5.7331 3.04%
2008-12-24 0 10.54 10.54 10.58 10.18 10.82 9,119,476 95,914,036 10.517 5.683 5.683 5.705 5.489 5.834 16,912,136 5.6713 -1.50%
2008-12-23 0 10.70 10.70 10.72 10.48 11.30 27,053,422 291,534,992 10.776 5.770 5.770 5.781 5.651 6.093 50,170,773 5.8109 -4.40%
2008-12-22 0 11.32 11.20 11.32 11.00 11.98 24,104,350 275,935,100 11.448 6.035 5.971 6.035 5.865 6.387 45,211,695 6.1032 -2.08%
2008-12-19 0 11.56 11.50 11.56 11.40 12.10 39,671,066 465,288,533 11.729 6.163 6.131 6.163 6.078 6.451 74,409,646 6.2531 -1.87%
2008-12-18 0 11.78 11.78 11.80 11.74 12.26 43,321,633 519,746,967 11.997 6.280 6.280 6.291 6.259 6.536 81,256,888 6.3963 1.55%
2008-12-17 0 11.60 11.50 11.60 11.12 11.86 38,879,059 450,566,310 11.589 6.184 6.131 6.184 5.929 6.323 72,924,106 6.1786 4.50%
2008-12-16 0 11.10 11.10 11.16 10.40 11.46 32,974,814 367,163,995 11.135 5.918 5.918 5.950 5.545 6.110 61,849,718 5.9364 4.52%
2008-12-15 0 10.62 10.62 10.64 10.48 11.08 34,902,066 378,358,543 10.841 5.662 5.662 5.673 5.587 5.907 65,464,598 5.7796 2.71%
2008-12-12 0 10.34 10.30 10.34 10.02 11.04 53,641,715 559,570,643 10.432 5.513 5.491 5.513 5.342 5.886 100,613,909 5.5616 -6.00%
2008-12-11 0 11.00 10.98 11.00 10.92 11.90 104,389,448 1,169,846,183 11.207 5.865 5.854 5.865 5.822 6.344 195,799,676 5.9747 -8.64%
2008-12-10 0 12.04 11.98 12.04 11.60 12.12 64,109,938 759,437,490 11.846 6.419 6.387 6.419 6.184 6.462 120,248,793 6.3156 2.03%
2008-12-09 0 11.80 11.80 11.82 11.38 12.52 56,171,045 666,904,004 11.873 6.291 6.291 6.302 6.067 6.675 105,358,086 6.3299 -4.99%
2008-12-08 0 12.42 12.42 12.50 11.20 12.58 88,413,260 1,067,225,192 12.071 6.622 6.622 6.664 5.971 6.707 165,833,693 6.4355 14.79%
2008-12-05 0 10.82 10.82 10.90 10.20 10.96 31,357,226 335,051,007 10.685 5.769 5.769 5.811 5.438 5.843 58,815,664 5.6966 5.87%
2008-12-04 0 10.22 10.22 10.24 10.08 11.00 29,301,108 304,847,828 10.404 5.449 5.449 5.459 5.374 5.865 54,959,075 5.5468 -5.02%
2008-12-03 0 10.76 10.68 10.76 10.46 11.14 40,140,482 435,234,524 10.843 5.737 5.694 5.737 5.577 5.939 75,290,113 5.7808 1.70%
2008-12-02 0 10.58 10.58 10.68 10.26 10.82 49,551,136 524,775,872 10.591 5.641 5.641 5.694 5.470 5.769 92,941,352 5.6463 -3.82%
2008-12-01 0 11.00 11.00 11.12 9.880 11.44 60,277,291 651,287,706 10.805 5.865 5.865 5.929 5.267 6.099 113,060,029 5.7605 9.56%
2008-11-28 0 10.04 10.02 10.04 9.700 10.30 26,749,450 267,813,081 10.012 5.353 5.342 5.353 5.171 5.491 50,173,018 5.3378 2.55%
2008-11-27 0 9.790 9.790 9.800 9.690 10.50 79,892,409 805,441,790 10.082 5.219 5.219 5.225 5.166 5.598 149,851,428 5.3749 7.58%
2008-11-26 0 9.100 9.100 9.150 8.800 9.590 47,482,260 437,020,697 9.2039 4.852 4.852 4.878 4.692 5.113 89,060,832 4.9070 3.06%
2008-11-25 0 8.830 8.830 8.850 8.770 9.160 20,951,323 188,495,707 8.9968 4.708 4.708 4.718 4.676 4.884 39,297,672 4.7966 1.49%
2008-11-24 0 8.700 8.700 8.750 8.400 9.150 25,164,631 220,191,407 8.7500 4.638 4.638 4.665 4.478 4.878 47,200,428 4.6650 -1.14%
2008-11-21 0 8.800 8.780 8.800 7.750 9.040 41,247,035 355,267,743 8.6132 4.692 4.681 4.692 4.132 4.820 77,365,637 4.5921 7.32%
2008-11-20 0 8.200 8.150 8.200 7.960 8.450 49,376,555 405,729,964 8.2171 4.372 4.345 4.372 4.244 4.505 92,613,896 4.3809 -7.34%
2008-11-19 0 8.850 8.850 8.920 8.700 9.360 21,356,326 192,320,674 9.0053 4.718 4.718 4.756 4.638 4.990 40,057,322 4.8011 0.57%
2008-11-18 0 8.800 8.800 8.830 8.500 9.290 34,128,697 300,507,453 8.8051 4.692 4.692 4.708 4.532 4.953 64,014,016 4.6944 -4.97%
2008-11-17 0 9.260 9.260 9.330 9.200 9.770 16,884,675 157,989,030 9.3569 4.937 4.937 4.974 4.905 5.209 31,670,001 4.9886 0.00%
2008-11-14 0 9.260 9.250 9.260 9.200 9.600 23,249,792 218,179,068 9.3841 4.937 4.932 4.937 4.905 5.118 43,608,831 5.0031 3.81%
2008-11-13 0 8.920 8.920 8.940 8.420 9.170 33,374,873 294,573,935 8.8262 4.756 4.756 4.766 4.489 4.889 62,600,095 4.7056 -3.46%
2008-11-12 0 9.240 9.230 9.240 8.870 9.980 50,086,484 457,926,466 9.1427 4.926 4.921 4.926 4.729 5.321 93,945,485 4.8744 -2.84%
2008-11-11 0 9.510 9.510 9.580 9.490 10.40 32,389,027 320,902,108 9.9077 5.070 5.070 5.108 5.060 5.545 60,750,977 5.2823 -5.47%
2008-11-10 0 10.06 10.06 10.10 9.840 10.30 42,350,735 428,696,845 10.123 5.363 5.363 5.385 5.246 5.491 79,435,808 5.3968 7.02%
2008-11-07 0 9.400 9.400 9.430 8.630 9.600 46,919,353 439,422,018 9.3655 5.012 5.012 5.028 4.601 5.118 88,005,007 4.9931 1.18%
2008-11-06 0 9.290 9.210 9.290 9.150 9.720 54,975,133 515,428,616 9.3757 4.953 4.910 4.953 4.878 5.182 103,114,955 4.9986 -8.74%
2008-11-05 0 10.18 10.18 10.20 10.08 10.48 75,729,105 776,724,270 10.257 5.427 5.427 5.438 5.374 5.587 142,042,462 5.4683 9.46%
2008-11-04 0 9.300 9.300 9.310 9.030 9.530 45,122,832 418,078,463 9.2653 4.958 4.958 4.964 4.814 5.081 84,635,335 4.9398 3.91%
2008-11-03 0 8.950 8.900 8.950 8.790 9.600 59,136,252 547,806,045 9.2635 4.772 4.745 4.772 4.686 5.118 110,919,822 4.9388 5.54%
2008-10-31 0 8.480 8.280 8.480 7.720 8.580 55,478,624 457,395,671 8.2445 4.521 4.414 4.521 4.116 4.574 104,059,336 4.3955 6.00%
2008-10-30 0 8.000 7.990 8.000 7.020 8.150 95,082,189 714,166,930 7.5110 4.265 4.260 4.265 3.743 4.345 178,342,372 4.0045 19.40%
2008-10-29 0 6.700 6.660 6.700 6.450 8.070 98,824,275 714,330,701 7.2283 3.572 3.551 3.572 3.439 4.302 185,361,274 3.8537 -2.90%
2008-10-28 0 6.900 6.900 6.920 6.000 7.650 136,234,052 914,553,758 6.7131 3.679 3.679 3.689 3.199 4.079 255,529,498 3.5791 -8.00%
2008-10-27 0 7.500 7.500 7.510 6.350 8.570 159,518,449 1,130,799,037 7.0888 3.999 3.999 4.004 3.385 4.569 299,203,236 3.7794 -12.59%
2008-10-24 0 8.580 8.560 8.580 8.300 9.170 70,450,180 611,266,894 8.6766 4.574 4.564 4.574 4.425 4.889 132,140,965 4.6259 -6.74%
2008-10-23 0 9.200 9.190 9.200 8.430 9.650 147,589,188 1,325,734,072 8.9826 4.905 4.900 4.905 4.494 5.145 276,827,934 4.7890 8.11%
2008-10-22 0 8.510 8.440 8.510 8.220 9.200 54,414,039 466,184,750 8.5674 4.537 4.500 4.537 4.382 4.905 102,062,530 4.5676 -7.60%
2008-10-21 0 9.210 9.150 9.210 9.020 9.680 58,557,058 548,043,647 9.3591 4.910 4.878 4.910 4.809 5.161 109,833,448 4.9898 1.54%
2008-10-20 0 9.070 9.070 9.150 8.240 9.510 114,667,977 1,035,280,379 9.0285 4.836 4.836 4.878 4.393 5.070 215,078,757 4.8135 12.25%
2008-10-17 0 8.080 8.080 8.190 8.030 8.560 77,414,800 642,630,955 8.3011 4.308 4.308 4.366 4.281 4.564 145,204,262 4.4257 -4.72%
2008-10-16 0 8.480 8.460 8.480 7.900 8.510 110,424,800 902,010,840 8.1686 4.521 4.510 4.521 4.212 4.537 207,119,977 4.3550 -5.36%
2008-10-15 0 8.960 8.880 8.960 8.820 9.780 48,936,103 446,244,225 9.1189 4.777 4.734 4.777 4.702 5.214 91,787,755 4.8617 -6.67%
2008-10-14 0 9.600 9.590 9.600 8.960 10.00 96,492,296 921,448,313 9.5494 5.118 5.113 5.118 4.777 5.331 180,987,261 5.0912 12.94%
2008-10-13 0 8.500 8.480 8.500 7.470 8.930 54,193,546 447,191,840 8.2518 4.532 4.521 4.532 3.983 4.761 101,648,959 4.3994 9.68%
2008-10-10 0 7.750 7.700 7.750 7.200 7.750 70,689,184 527,228,791 7.4584 4.132 4.105 4.132 3.839 4.132 132,589,257 3.9764 -7.30%
2008-10-09 0 8.360 8.350 8.360 8.200 8.630 55,392,861 464,088,615 8.3781 4.457 4.452 4.457 4.372 4.601 103,898,473 4.4668 4.50%
2008-10-08 0 8.000 8.000 8.090 7.990 8.840 92,516,115 775,191,567 8.3790 4.265 4.265 4.313 4.260 4.713 173,529,276 4.4672 -11.11%
2008-10-06 0 9.000 9.000 9.040 8.870 9.890 51,085,507 473,164,306 9.2622 4.798 4.798 4.820 4.729 5.273 95,819,318 4.9381 -11.76%
2008-10-03 0 10.20 10.14 10.20 9.700 10.60 90,376,703 923,278,250 10.216 5.438 5.406 5.438 5.171 5.651 169,516,455 5.4465 2.00%
2008-10-02 0 10.00 9.990 10.00 9.010 10.50 80,047,470 794,982,817 9.9314 5.331 5.326 5.331 4.804 5.598 150,142,270 5.2949 8.70%
2008-09-30 0 9.200 9.150 9.200 7.770 9.300 87,886,646 767,957,399 8.7380 4.905 4.878 4.905 4.143 4.958 164,845,941 4.6586 5.14%
2008-09-29 0 8.750 8.750 8.790 8.500 9.800 45,119,708 404,662,682 8.9686 4.665 4.665 4.686 4.532 5.225 84,629,475 4.7816 -7.89%
2008-09-26 0 9.500 9.490 9.500 9.300 10.26 48,375,062 474,822,760 9.8154 5.065 5.060 5.065 4.958 5.470 90,735,430 5.2330 1.06%
2008-09-25 0 9.400 9.360 9.400 9.240 9.600 26,447,790 248,798,613 9.4072 5.012 4.990 5.012 4.926 5.118 49,607,205 5.0154 -0.53%
2008-09-24 0 9.450 9.450 9.600 9.210 9.730 32,856,172 311,291,776 9.4744 5.038 5.038 5.118 4.910 5.187 61,627,185 5.0512 -0.53%
2008-09-23 0 9.500 9.500 9.510 9.300 10.28 47,889,523 457,117,574 9.5453 5.065 5.065 5.070 4.958 5.481 89,824,722 5.0890 -7.77%
2008-09-22 0 10.30 10.24 10.30 9.980 10.66 75,413,581 772,286,569 10.241 5.491 5.459 5.491 5.321 5.683 141,450,645 5.4598 6.74%
2008-09-19 0 9.650 9.650 9.700 9.260 10.30 130,776,686 1,281,353,340 9.7980 5.145 5.145 5.171 4.937 5.491 245,293,306 5.2238 14.88%
2008-09-18 0 8.400 8.400 8.410 6.980 8.580 122,735,315 935,687,112 7.6236 4.478 4.478 4.484 3.721 4.574 230,210,384 4.0645 1.82%
2008-09-17 0 8.310 8.310 8.360 8.310 9.170 49,672,449 432,560,257 8.7083 4.398 4.398 4.425 4.398 4.854 93,846,486 4.6092 -5.57%
2008-09-16 0 8.800 8.800 8.860 8.000 9.250 89,497,278 783,510,060 8.7546 4.658 4.658 4.690 4.234 4.896 169,087,799 4.6337 -3.61%
2008-09-12 0 9.130 9.130 9.160 8.950 9.350 64,205,549 587,176,308 9.1453 4.832 4.832 4.848 4.737 4.949 121,303,968 4.8405 -1.83%
2008-09-11 0 9.300 9.280 9.300 8.830 9.880 121,783,113 1,131,687,527 9.2926 4.922 4.912 4.922 4.674 5.229 230,085,640 4.9185 -8.82%
2008-09-10 0 10.20 10.20 10.22 9.970 11.16 100,286,435 1,046,620,358 10.436 5.399 5.399 5.409 5.277 5.907 189,471,824 5.5239 -11.46%
2008-09-09 0 11.52 11.52 11.58 11.42 11.80 20,387,608 235,225,607 11.538 6.097 6.097 6.129 6.045 6.246 38,518,442 6.1068 -3.19%
2008-09-08 0 11.90 11.90 11.92 11.58 12.10 37,489,394 438,528,907 11.697 6.299 6.299 6.309 6.129 6.404 70,828,960 6.1914 5.31%
2008-09-05 0 11.30 11.26 11.30 10.86 11.66 60,266,013 676,758,287 11.230 5.981 5.960 5.981 5.748 6.172 113,860,977 5.9437 -2.59%
2008-09-04 0 11.60 11.54 11.60 11.44 12.10 25,272,516 296,410,222 11.729 6.140 6.108 6.140 6.055 6.404 47,747,531 6.2079 -3.49%
2008-09-03 0 12.02 12.00 12.02 11.98 12.84 24,077,355 294,986,396 12.252 6.362 6.352 6.362 6.341 6.796 45,489,506 6.4847 -6.09%
2008-09-02 0 12.80 12.76 12.80 12.40 12.94 15,203,933 191,990,063 12.628 6.775 6.754 6.775 6.563 6.849 28,724,891 6.6838 0.00%
2008-09-01 0 12.80 12.80 12.82 12.56 12.92 16,532,340 210,531,860 12.735 6.775 6.775 6.786 6.648 6.838 31,234,659 6.7403 -2.29%
2008-08-29 0 13.10 13.10 13.12 12.90 13.46 27,730,946 365,340,400 13.174 6.934 6.934 6.944 6.828 7.124 52,392,259 6.9732 2.18%
2008-08-28 0 12.82 12.80 12.82 12.64 13.00 42,598,578 545,131,387 12.797 6.786 6.775 6.786 6.690 6.881 80,481,775 6.7734 -0.31%
2008-08-27 0 12.86 12.84 12.86 12.48 12.94 23,793,194 303,587,182 12.759 6.807 6.796 6.807 6.606 6.849 44,952,639 6.7535 2.39%
2008-08-26 0 12.56 12.52 12.56 12.30 12.56 27,468,884 341,889,559 12.446 6.648 6.627 6.648 6.510 6.648 51,897,144 6.5878 0.64%
2008-08-25 0 12.48 12.48 12.50 12.28 12.50 31,872,971 396,390,197 12.437 6.606 6.606 6.616 6.500 6.616 60,217,815 6.5826 1.79%
2008-08-21 0 12.26 12.26 12.30 12.12 12.70 68,906,331 854,867,739 12.406 6.489 6.489 6.510 6.415 6.722 130,185,186 6.5666 0.00%
2008-08-20 0 12.26 12.24 12.26 11.44 12.46 70,756,799 852,890,552 12.054 6.489 6.479 6.489 6.055 6.595 133,681,288 6.3800 7.73%
2008-08-19 0 11.38 11.32 11.38 11.00 11.76 67,469,252 766,898,646 11.367 6.023 5.992 6.023 5.822 6.225 127,470,104 6.0163 0.71%
2008-08-18 0 11.30 11.30 11.32 11.14 11.80 35,417,065 401,287,040 11.330 5.981 5.981 5.992 5.896 6.246 66,913,695 5.9971 -3.75%
2008-08-15 0 11.74 11.74 11.76 11.70 12.06 36,104,174 425,315,552 11.780 6.214 6.214 6.225 6.193 6.383 68,211,854 6.2352 0.69%
2008-08-14 0 11.66 11.66 11.72 11.14 11.76 42,823,321 488,463,110 11.406 6.172 6.172 6.203 5.896 6.225 80,906,383 6.0374 1.75%
2008-08-13 0 11.46 11.46 11.48 11.32 11.54 36,094,208 412,944,812 11.441 6.066 6.066 6.076 5.992 6.108 68,193,026 6.0555 -1.21%
2008-08-12 0 11.60 11.60 11.62 11.58 11.94 55,320,396 648,104,905 11.715 6.140 6.140 6.150 6.129 6.320 104,517,190 6.2009 -0.85%
2008-08-11 0 11.70 11.70 11.76 11.66 12.40 44,880,567 539,331,707 12.017 6.193 6.193 6.225 6.172 6.563 84,793,152 6.3606 -3.47%
2008-08-08 0 12.12 12.12 12.20 12.00 12.56 65,350,655 805,415,763 12.325 6.415 6.415 6.457 6.352 6.648 123,467,424 6.5233 -3.04%
2008-08-07 0 12.50 12.48 12.50 12.32 13.04 70,392,226 883,118,458 12.546 6.616 6.606 6.616 6.521 6.902 132,992,498 6.6404 -2.65%
2008-08-05 0 12.84 12.84 12.86 12.74 13.80 62,538,631 818,128,808 13.082 6.796 6.796 6.807 6.743 7.304 118,154,649 6.9242 -8.02%
2008-08-04 0 13.96 13.92 13.96 13.90 14.30 20,817,599 293,197,414 14.084 7.389 7.368 7.389 7.357 7.569 39,330,827 7.4546 -1.69%
2008-08-01 0 14.20 14.18 14.20 13.70 14.34 26,813,736 377,128,393 14.065 7.516 7.505 7.516 7.251 7.590 50,659,369 7.4444 1.57%
2008-07-31 0 13.98 13.98 14.04 13.78 14.30 28,168,498 394,566,809 14.007 7.400 7.400 7.431 7.294 7.569 53,218,929 7.4140 -0.14%
2008-07-30 0 14.00 13.98 14.00 13.92 14.26 25,232,411 354,528,108 14.051 7.410 7.400 7.410 7.368 7.548 47,671,761 7.4369 0.72%
2008-07-29 0 13.90 13.88 13.90 13.62 13.96 29,480,865 407,548,929 13.824 7.357 7.347 7.357 7.209 7.389 55,698,393 7.3171 -2.80%
2008-07-28 0 14.30 14.30 14.36 14.28 14.84 28,272,647 413,098,495 14.611 7.569 7.569 7.601 7.558 7.855 53,415,699 7.7337 -0.14%
2008-07-25 0 14.32 14.28 14.32 14.08 14.34 28,832,057 410,338,444 14.232 7.580 7.558 7.580 7.452 7.590 54,472,596 7.5329 -1.78%
2008-07-24 0 14.58 14.58 14.60 14.40 14.98 34,411,115 505,571,758 14.692 7.717 7.717 7.728 7.622 7.929 65,013,147 7.7765 -0.82%
2008-07-23 0 14.70 14.66 14.70 14.38 14.88 58,079,115 853,097,074 14.689 7.781 7.759 7.781 7.611 7.876 109,729,256 7.7746 4.26%
2008-07-22 0 14.10 14.10 14.12 13.82 14.26 25,635,000 361,358,990 14.096 7.463 7.463 7.474 7.315 7.548 48,432,375 7.4611 0.00%
2008-07-21 0 14.10 14.04 14.10 13.72 14.14 31,970,286 448,237,406 14.020 7.463 7.431 7.463 7.262 7.484 60,401,673 7.4209 3.68%
2008-07-18 0 13.60 13.56 13.60 13.24 13.66 21,963,739 296,014,492 13.477 7.198 7.177 7.198 7.008 7.230 41,496,237 7.1335 0.15%
2008-07-17 0 13.58 13.58 13.60 13.44 13.74 38,335,367 520,578,041 13.580 7.188 7.188 7.198 7.114 7.273 72,427,262 7.1876 4.14%
2008-07-16 0 13.04 13.02 13.04 12.72 13.22 30,654,675 399,403,663 13.029 6.902 6.891 6.902 6.733 6.997 57,916,080 6.8962 -0.31%
2008-07-15 0 13.08 13.04 13.08 12.58 13.68 48,302,922 624,352,914 12.926 6.923 6.902 6.923 6.659 7.241 91,259,030 6.8415 -5.49%
2008-07-14 0 13.84 13.84 13.90 13.66 14.34 41,315,224 573,048,321 13.870 7.325 7.325 7.357 7.230 7.590 78,057,126 7.3414 -2.81%
2008-07-11 0 14.24 14.24 14.26 13.52 14.44 52,576,121 741,943,345 14.112 7.537 7.537 7.548 7.156 7.643 99,332,413 7.4693 4.71%
2008-07-10 0 13.60 13.56 13.60 13.30 14.00 52,994,141 723,772,617 13.658 7.198 7.177 7.198 7.040 7.410 100,122,181 7.2289 -0.15%
2008-07-09 0 13.62 13.62 13.64 12.80 13.66 76,349,301 1,016,374,937 13.312 7.209 7.209 7.220 6.775 7.230 144,247,239 7.0461 10.02%
2008-07-08 0 12.38 12.36 12.38 12.06 12.56 44,346,897 545,091,927 12.292 6.553 6.542 6.553 6.383 6.648 83,784,885 6.5059 -0.96%
2008-07-07 0 12.50 12.50 12.52 11.50 12.74 90,649,000 1,126,910,557 12.432 6.616 6.616 6.627 6.087 6.743 171,263,755 6.5800 7.76%
2008-07-04 0 11.60 11.60 11.62 11.40 11.78 34,173,206 396,040,648 11.589 6.140 6.140 6.150 6.034 6.235 64,563,664 6.1341 0.87%
2008-07-03 0 11.50 11.48 11.50 11.40 11.98 41,473,220 481,832,456 11.618 6.087 6.076 6.087 6.034 6.341 78,355,629 6.1493 -4.64%
2008-07-02 0 12.06 12.04 12.06 11.72 12.18 40,739,306 487,151,399 11.958 6.383 6.373 6.383 6.203 6.447 76,969,040 6.3292 -2.11%
2008-06-30 0 12.32 12.30 12.32 12.04 12.38 23,974,406 293,607,092 12.247 6.521 6.510 6.521 6.373 6.553 45,295,004 6.4821 1.82%
2008-06-27 0 12.10 12.08 12.12 11.82 12.50 51,614,350 624,374,875 12.097 6.404 6.394 6.415 6.256 6.616 97,515,332 6.4028 -1.63%
2008-06-26 0 12.30 12.30 12.32 12.30 12.74 36,705,791 456,860,666 12.447 6.510 6.510 6.521 6.510 6.743 69,348,493 6.5879 -2.23%
2008-06-25 0 12.58 12.58 12.60 12.38 12.92 29,154,681 365,915,108 12.551 6.659 6.659 6.669 6.553 6.838 55,082,131 6.6431 -1.10%
2008-06-24 0 12.72 12.70 12.72 12.66 13.66 50,936,034 651,379,420 12.788 6.733 6.722 6.733 6.701 7.230 96,233,786 6.7687 -3.78%
2008-06-23 0 13.22 13.20 13.22 12.84 13.52 33,558,486 438,756,260 13.074 6.997 6.987 6.997 6.796 7.156 63,402,269 6.9202 -0.90%
2008-06-20 0 13.34 13.34 13.36 13.12 13.80 31,712,642 423,346,223 13.349 7.061 7.061 7.071 6.944 7.304 59,914,904 7.0658 -0.89%
2008-06-19 0 13.46 13.46 13.48 13.38 13.94 29,233,948 397,488,304 13.597 7.124 7.124 7.135 7.082 7.378 55,231,891 7.1967 -4.94%
2008-06-18 0 14.16 14.02 14.16 13.44 14.16 26,453,393 367,274,083 13.884 7.495 7.421 7.495 7.114 7.495 49,978,570 7.3486 3.66%
2008-06-17 0 13.66 13.64 13.66 13.32 13.88 24,928,741 337,558,445 13.541 7.230 7.220 7.230 7.050 7.347 47,098,035 7.1671 0.89%
2008-06-16 0 13.54 13.54 13.56 13.10 14.00 40,621,233 557,421,925 13.722 7.167 7.167 7.177 6.934 7.410 76,745,964 7.2632 3.83%
2008-06-13 0 13.04 13.04 13.06 13.02 13.34 13,323,081 175,025,021 13.137 6.902 6.902 6.913 6.891 7.061 25,171,385 6.9533 -2.25%
2008-06-12 0 13.34 13.34 13.36 12.98 13.46 43,531,702 574,672,529 13.201 7.061 7.061 7.071 6.870 7.124 82,244,732 6.9873 -1.91%
2008-06-11 0 13.60 13.60 13.62 13.30 13.78 28,082,684 381,239,209 13.576 7.198 7.198 7.209 7.040 7.294 53,056,800 7.1855 -0.15%
2008-06-10 0 13.62 13.62 13.64 13.48 14.20 47,115,963 643,994,295 13.668 7.209 7.209 7.220 7.135 7.516 89,016,500 7.2345 -5.94%
2008-06-06 0 14.48 14.48 14.50 14.48 14.76 17,506,147 255,727,522 14.608 7.664 7.664 7.675 7.664 7.812 33,074,479 7.7319 1.12%
2008-06-05 0 14.32 14.32 14.34 14.30 14.76 14,191,149 205,188,399 14.459 7.580 7.580 7.590 7.569 7.812 26,811,432 7.6530 -0.69%
2008-06-04 0 14.42 14.40 14.42 14.24 14.80 38,164,828 555,863,516 14.565 7.632 7.622 7.632 7.537 7.834 72,105,062 7.7091 0.77%
2008-06-03 0 14.38 14.36 14.38 14.06 14.48 30,547,840 436,526,733 14.290 7.574 7.564 7.574 7.406 7.627 57,996,556 7.5268 -1.51%
2008-06-02 0 14.60 14.58 14.60 13.72 14.68 39,705,616 568,283,860 14.312 7.690 7.680 7.690 7.227 7.732 75,383,038 7.5386 3.11%
2008-05-30 0 14.16 14.16 14.18 13.70 14.34 41,106,057 576,961,596 14.036 7.458 7.458 7.469 7.216 7.553 78,041,843 7.3930 0.43%
2008-05-29 0 14.10 14.08 14.10 13.90 14.56 22,777,417 321,921,709 14.133 7.427 7.416 7.427 7.321 7.669 43,244,031 7.4443 -1.40%
2008-05-28 0 14.30 14.26 14.30 13.98 14.50 42,455,512 604,524,262 14.239 7.532 7.511 7.532 7.364 7.637 80,603,849 7.4999 1.42%
2008-05-27 0 14.10 14.10 14.12 13.32 14.40 41,863,997 586,649,041 14.013 7.427 7.427 7.437 7.016 7.585 79,480,829 7.3810 6.33%
2008-05-26 0 13.26 13.26 13.28 13.00 13.68 24,258,422 323,108,449 13.319 6.984 6.984 6.995 6.847 7.206 46,055,791 7.0156 -1.04%
2008-05-23 0 13.40 13.40 13.44 13.32 13.94 40,910,615 554,869,426 13.563 7.058 7.058 7.079 7.016 7.342 77,670,787 7.1439 -3.60%
2008-05-22 0 13.90 13.86 13.90 13.48 14.04 57,427,585 786,734,924 13.700 7.321 7.300 7.321 7.100 7.395 109,029,055 7.2158 -2.11%
2008-05-21 0 14.20 14.20 14.28 13.98 14.48 46,400,689 659,099,067 14.205 7.479 7.479 7.522 7.364 7.627 88,093,958 7.4818 -2.20%
2008-05-20 0 14.52 14.48 14.50 14.08 15.30 42,990,503 623,684,904 14.508 7.648 7.627 7.637 7.416 8.059 81,619,555 7.6414 -3.07%
2008-05-19 0 14.98 14.98 15.08 14.78 15.20 41,764,787 625,118,550 14.968 7.890 7.890 7.943 7.785 8.006 79,292,474 7.8837 0.67%
2008-05-16 0 14.88 14.84 14.86 14.80 15.36 51,544,880 772,484,901 14.987 7.838 7.816 7.827 7.795 8.090 97,860,455 7.8937 -1.98%
2008-05-15 0 15.18 15.14 15.16 14.84 15.90 60,459,582 914,385,827 15.124 7.996 7.975 7.985 7.816 8.375 114,785,449 7.9660 -3.56%
2008-05-14 0 15.74 15.72 15.74 15.64 15.96 17,682,649 278,372,300 15.743 8.291 8.280 8.291 8.238 8.406 33,571,367 8.2920 -0.38%
2008-05-13 0 15.80 15.78 15.80 15.44 16.20 27,528,158 435,985,356 15.838 8.322 8.312 8.322 8.133 8.533 52,263,543 8.3421 0.51%
2008-05-09 0 15.72 15.72 15.74 15.56 16.18 25,873,142 407,259,466 15.741 8.280 8.280 8.291 8.196 8.522 49,121,415 8.2909 -0.63%
2008-05-08 0 15.82 15.82 15.90 15.70 16.16 32,637,554 519,570,133 15.919 8.333 8.333 8.375 8.269 8.512 61,963,979 8.3850 -1.74%
2008-05-07 0 16.10 16.14 16.16 15.62 17.20 45,674,258 748,783,334 16.394 8.480 8.501 8.512 8.227 9.060 86,714,794 8.6350 -4.17%
2008-05-06 0 16.80 16.80 16.88 16.62 17.00 20,115,247 339,246,504 16.865 8.849 8.849 8.891 8.754 8.954 38,189,772 8.8832 -0.59%
2008-05-05 0 16.90 16.88 16.90 16.58 17.00 20,391,522 342,208,117 16.782 8.902 8.891 8.902 8.733 8.954 38,714,293 8.8393 0.48%
2008-05-02 0 16.82 16.76 16.82 16.62 17.00 27,921,441 467,798,983 16.754 8.859 8.828 8.859 8.754 8.954 53,010,210 8.8247 2.56%
2008-04-30 0 16.40 16.40 16.42 15.82 16.72 43,260,843 702,997,505 16.250 8.638 8.638 8.649 8.333 8.807 82,132,809 8.5593 -0.12%
2008-04-29 0 16.42 16.42 16.44 16.30 16.86 19,960,220 330,655,406 16.566 8.649 8.649 8.659 8.586 8.880 37,895,446 8.7255 0.24%
2008-04-28 0 16.38 16.36 16.38 15.98 16.98 30,114,288 494,950,181 16.436 8.628 8.617 8.628 8.417 8.944 57,173,436 8.6570 -2.73%
2008-04-25 0 16.84 16.82 16.86 16.58 17.16 25,957,383 438,054,741 16.876 8.870 8.859 8.880 8.733 9.038 49,281,351 8.8889 -1.06%
2008-04-24 0 17.02 17.02 17.10 16.86 17.18 45,288,523 769,959,967 17.001 8.965 8.965 9.007 8.880 9.049 85,982,457 8.9548 3.53%
2008-04-23 0 16.44 16.36 16.44 16.12 16.80 58,808,413 970,570,431 16.504 8.659 8.617 8.659 8.491 8.849 111,650,624 8.6929 2.62%
2008-04-22 0 16.02 16.00 16.02 15.12 16.22 46,238,180 717,353,802 15.514 8.438 8.427 8.438 7.964 8.543 87,785,427 8.1717 5.26%
2008-04-21 0 15.22 15.20 15.24 15.02 15.44 49,340,801 751,104,324 15.223 8.017 8.006 8.027 7.911 8.133 93,675,904 8.0181 3.82%
2008-04-18 0 14.66 14.66 14.68 14.50 15.20 28,388,542 421,120,464 14.834 7.722 7.722 7.732 7.637 8.006 53,897,024 7.8134 0.69%
2008-04-17 0 14.56 14.54 14.60 14.06 14.86 50,835,062 741,523,927 14.587 7.669 7.658 7.690 7.406 7.827 96,512,831 7.6832 3.56%
2008-04-16 0 14.06 13.96 14.04 13.84 14.42 23,119,597 324,078,559 14.017 7.406 7.353 7.395 7.290 7.595 43,893,676 7.3833 0.43%
2008-04-15 0 14.00 13.98 14.00 13.66 14.48 49,466,457 688,491,343 13.918 7.374 7.364 7.374 7.195 7.627 93,914,468 7.3310 -1.96%
2008-04-14 0 14.28 14.24 14.28 14.04 14.76 37,657,982 537,289,231 14.268 7.522 7.500 7.522 7.395 7.774 71,495,505 7.5150 -5.56%
2008-04-11 0 15.12 15.12 15.14 14.74 15.22 24,360,440 366,482,171 15.044 7.964 7.964 7.975 7.764 8.017 46,249,477 7.9240 2.16%
2008-04-10 0 14.80 14.80 14.84 14.40 15.00 18,806,758 276,725,063 14.714 7.795 7.795 7.816 7.585 7.901 35,705,542 7.7502 1.23%
2008-04-09 0 14.62 14.62 14.64 14.62 15.28 46,402,096 690,931,281 14.890 7.701 7.701 7.711 7.701 8.048 88,096,630 7.8429 -3.82%
2008-04-08 0 15.20 15.18 15.20 15.06 15.50 35,418,191 540,059,637 15.248 8.006 7.996 8.006 7.932 8.164 67,243,153 8.0314 -2.69%
2008-04-07 0 15.62 15.62 15.64 14.84 15.72 44,631,687 682,787,707 15.298 8.227 8.227 8.238 7.816 8.280 84,735,422 8.0579 1.43%
2008-04-03 0 15.40 15.44 15.46 14.64 15.86 60,333,202 914,368,091 15.155 8.111 8.133 8.143 7.711 8.354 114,545,510 7.9826 4.05%
2008-04-02 0 14.80 14.74 14.80 14.70 15.50 57,504,602 861,682,874 14.985 7.795 7.764 7.795 7.743 8.164 109,175,276 7.8927 2.64%
2008-04-01 0 14.42 14.36 14.42 14.14 15.12 47,162,770 684,172,666 14.507 7.595 7.564 7.595 7.448 7.964 89,540,806 7.6409 0.42%
2008-03-31 0 14.36 14.20 14.22 14.08 14.80 35,983,536 518,486,775 14.409 7.564 7.479 7.490 7.416 7.795 68,316,488 7.5895 -1.64%
2008-03-28 0 14.60 14.58 14.60 14.00 14.78 45,228,088 651,799,620 14.411 7.690 7.680 7.690 7.374 7.785 85,867,719 7.5907 2.24%
2008-03-27 0 14.28 14.20 14.30 13.40 14.78 58,492,965 828,737,526 14.168 7.522 7.479 7.532 7.058 7.785 111,051,731 7.4626 4.39%
2008-03-26 0 13.68 13.52 13.66 12.96 13.82 74,010,988 996,683,340 13.467 7.206 7.121 7.195 6.826 7.279 140,513,450 7.0932 7.89%
2008-03-25 0 12.68 12.68 12.82 12.16 12.96 56,143,536 706,539,816 12.585 6.679 6.679 6.753 6.405 6.826 106,591,226 6.6285 9.69%
2008-03-20 0 11.56 11.54 11.56 11.20 12.24 46,128,504 534,313,584 11.583 6.089 6.078 6.089 5.899 6.447 87,577,202 6.1011 -4.78%
2008-03-19 0 12.14 12.14 12.18 11.02 12.26 61,017,168 722,843,890 11.847 6.394 6.394 6.415 5.804 6.458 115,844,053 6.2398 13.46%
2008-03-18 0 10.70 10.70 10.84 10.04 11.18 57,113,682 598,790,706 10.484 5.636 5.636 5.710 5.288 5.889 108,433,095 5.5222 0.94%
2008-03-17 0 10.60 10.52 10.60 10.20 11.26 65,046,084 705,912,969 10.853 5.583 5.541 5.583 5.373 5.931 123,493,145 5.7162 -8.93%
2008-03-14 0 11.64 11.54 11.60 11.32 12.52 71,887,953 848,596,502 11.804 6.131 6.078 6.110 5.962 6.595 136,482,765 6.2176 -5.21%
2008-03-13 0 12.28 12.28 12.32 12.22 13.20 57,621,870 723,294,712 12.552 6.468 6.468 6.489 6.436 6.953 109,397,915 6.6116 -8.90%
2008-03-12 0 13.48 13.32 13.48 13.12 14.18 41,760,069 567,530,750 13.590 7.100 7.016 7.100 6.911 7.469 79,283,516 7.1582 -0.44%
2008-03-11 0 13.54 13.56 13.58 12.76 13.58 33,961,677 445,013,595 13.103 7.132 7.142 7.153 6.721 7.153 64,477,891 6.9018 3.99%
2008-03-10 0 13.02 13.00 13.02 12.60 13.20 63,149,375 811,753,861 12.855 6.858 6.847 6.858 6.637 6.953 119,892,151 6.7707 -1.81%
2008-03-07 0 13.26 13.22 13.28 13.20 13.66 54,061,722 721,590,137 13.348 6.984 6.963 6.995 6.953 7.195 102,638,801 7.0304 -6.62%
2008-03-06 0 14.20 14.06 14.16 13.88 14.32 37,687,203 531,317,397 14.098 7.479 7.406 7.458 7.311 7.543 71,550,983 7.4257 2.75%
2008-03-05 0 13.82 13.74 13.82 13.62 14.26 29,900,254 413,199,239 13.819 7.279 7.237 7.279 7.174 7.511 56,767,082 7.2789 -2.68%
2008-03-04 0 14.20 14.12 14.24 14.00 15.10 37,067,367 535,883,995 14.457 7.479 7.437 7.500 7.374 7.953 70,374,194 7.6148 -4.31%
2008-03-03 0 14.84 14.86 14.88 14.76 15.38 30,428,998 452,785,786 14.880 7.816 7.827 7.838 7.774 8.101 57,770,928 7.8376 -4.13%
2008-02-29 0 15.48 15.60 15.62 14.80 15.60 27,334,890 415,594,042 15.204 8.154 8.217 8.227 7.795 8.217 51,896,614 8.0081 1.44%
2008-02-28 0 15.26 15.26 15.28 14.86 15.50 19,299,136 294,068,152 15.237 8.038 8.038 8.048 7.827 8.164 36,640,346 8.0258 0.66%
2008-02-27 0 15.16 15.10 15.16 14.40 15.38 36,088,407 543,573,727 15.062 7.985 7.953 7.985 7.585 8.101 68,515,591 7.9336 3.84%
2008-02-26 0 14.60 14.54 14.56 14.36 14.88 22,858,072 333,998,025 14.612 7.690 7.658 7.669 7.564 7.838 43,397,158 7.6963 -0.54%
2008-02-25 0 14.68 14.64 14.66 14.48 15.10 15,869,165 232,246,633 14.635 7.732 7.711 7.722 7.627 7.953 30,128,379 7.7086 0.55%
2008-02-22 0 14.60 14.60 14.62 14.24 14.82 40,833,075 594,331,382 14.555 7.690 7.690 7.701 7.500 7.806 77,523,573 7.6665 -2.28%
2008-02-21 0 14.94 14.90 14.92 14.88 15.94 27,676,691 425,350,497 15.369 7.869 7.848 7.859 7.838 8.396 52,545,540 8.0949 -2.61%
2008-02-20 0 15.34 15.20 15.26 15.04 16.12 28,125,498 434,783,163 15.459 8.080 8.006 8.038 7.922 8.491 53,397,622 8.1424 -4.96%
2008-02-19 0 16.14 16.10 16.16 15.82 16.16 18,271,575 292,535,946 16.010 8.501 8.480 8.512 8.333 8.512 34,689,471 8.4330 2.02%
2008-02-18 0 15.82 15.74 15.86 15.62 16.30 16,511,283 262,777,994 15.915 8.333 8.291 8.354 8.227 8.586 31,347,472 8.3827 -1.00%
2008-02-15 0 15.98 15.92 16.00 15.26 16.12 26,586,157 422,590,526 15.895 8.417 8.385 8.427 8.038 8.491 50,475,108 8.3723 2.57%
2008-02-14 0 15.58 15.52 15.60 15.50 16.20 41,403,660 656,765,997 15.863 8.206 8.175 8.217 8.164 8.533 78,606,857 8.3551 2.23%
2008-02-13 0 15.24 15.22 15.26 15.00 15.58 32,844,846 499,686,973 15.214 8.027 8.017 8.038 7.901 8.206 62,357,533 8.0133 2.97%
2008-02-12 0 14.80 14.70 14.80 14.60 15.40 25,904,598 392,265,131 15.143 7.795 7.743 7.795 7.690 8.111 49,181,136 7.9759 1.37%
2008-02-11 0 14.60 14.60 14.66 14.60 15.18 24,221,502 361,491,834 14.924 7.690 7.690 7.722 7.690 7.996 45,985,696 7.8610 -3.69%
2008-02-06 0 15.16 15.10 15.20 14.88 15.30 39,113,161 595,218,066 15.218 7.985 7.953 8.006 7.838 8.059 74,258,233 8.0155 -5.96%
2008-02-05 0 16.12 16.12 16.16 15.86 16.54 42,680,809 690,579,951 16.180 8.491 8.491 8.512 8.354 8.712 81,031,586 8.5224 -0.49%
2008-02-04 0 16.20 16.10 16.20 15.44 16.38 74,275,670 1,185,666,411 15.963 8.533 8.480 8.533 8.133 8.628 141,015,962 8.4080 9.46%
2008-02-01 0 14.80 14.72 14.80 13.66 15.20 86,718,076 1,259,450,262 14.524 7.795 7.753 7.795 7.195 8.006 164,638,473 7.6498 12.46%
2008-01-31 0 13.16 13.08 13.20 12.32 13.58 39,824,917 519,873,610 13.054 6.932 6.889 6.953 6.489 7.153 75,609,536 6.8758 4.28%
2008-01-30 0 12.62 12.66 12.70 12.52 13.90 40,778,657 542,545,270 13.305 6.647 6.668 6.689 6.595 7.321 77,420,258 7.0078 -4.68%
2008-01-29 0 13.24 13.24 13.30 13.06 13.74 25,741,457 348,028,634 13.520 6.974 6.974 7.005 6.879 7.237 48,871,405 7.1213 0.30%
2008-01-28 0 13.20 13.20 13.24 13.04 13.84 39,834,347 532,557,978 13.369 6.953 6.953 6.974 6.868 7.290 75,627,440 7.0419 -8.33%
2008-01-25 0 14.40 14.46 14.48 13.74 14.70 74,482,876 1,063,476,646 14.278 7.585 7.616 7.627 7.237 7.743 141,409,352 7.5206 10.60%
2008-01-24 0 13.02 13.02 13.10 12.52 13.84 47,459,046 631,786,899 13.312 6.858 6.858 6.900 6.595 7.290 90,103,301 7.0118 0.93%
2008-01-23 0 12.90 12.84 12.86 11.92 13.00 46,656,035 584,006,082 12.517 6.795 6.763 6.774 6.278 6.847 88,578,745 6.5931 9.32%
2008-01-22 0 11.80 11.80 11.86 11.38 12.50 60,424,928 720,985,397 11.932 6.215 6.215 6.247 5.994 6.584 114,719,656 6.2848 -8.95%
2008-01-21 0 12.96 12.90 12.92 12.30 13.54 36,517,030 473,702,733 12.972 6.826 6.795 6.805 6.479 7.132 69,329,352 6.8326 -6.90%
2008-01-18 0 13.92 13.92 14.00 13.46 14.14 37,991,499 522,559,724 13.755 7.332 7.332 7.374 7.090 7.448 72,128,703 7.2448 -1.14%
2008-01-17 0 14.08 14.06 14.08 13.00 14.22 42,265,363 575,372,246 13.613 7.416 7.406 7.416 6.847 7.490 80,242,841 7.1704 3.53%
2008-01-16 0 13.60 13.60 13.68 13.50 14.10 52,606,267 726,685,459 13.814 7.163 7.163 7.206 7.111 7.427 99,875,549 7.2759 -7.48%
2008-01-15 0 14.70 14.66 14.68 14.66 15.72 32,503,724 491,702,709 15.128 7.743 7.722 7.732 7.722 8.280 61,709,896 7.9680 -3.80%
2008-01-14 0 15.28 15.26 15.28 15.22 16.16 23,423,880 363,340,494 15.512 8.048 8.038 8.048 8.017 8.512 44,471,372 8.1702 -1.80%
2008-01-11 0 15.56 15.54 15.56 15.54 16.20 36,267,041 575,793,863 15.877 8.196 8.185 8.196 8.185 8.533 68,854,736 8.3624 0.00%
2008-01-10 0 15.56 15.50 15.54 15.00 16.22 70,140,681 1,094,703,584 15.607 8.196 8.164 8.185 7.901 8.543 133,165,485 8.2206 3.46%
2008-01-09 0 15.04 14.96 15.04 14.44 15.08 37,399,669 551,347,459 14.742 7.922 7.880 7.922 7.606 7.943 71,005,085 7.7649 1.76%
2008-01-08 0 14.78 14.78 14.80 14.58 15.06 37,689,489 557,107,496 14.782 7.785 7.785 7.795 7.680 7.932 71,555,323 7.7857 -0.14%
2008-01-07 0 14.80 14.82 14.86 14.44 15.00 34,393,858 504,177,576 14.659 7.795 7.806 7.827 7.606 7.901 65,298,407 7.7211 -2.89%
2008-01-04 0 15.24 15.16 15.30 14.84 15.50 25,803,030 392,147,408 15.198 8.027 7.985 8.059 7.816 8.164 48,988,304 8.0049 0.79%
2008-01-03 0 15.12 15.12 15.16 14.80 15.54 34,379,060 519,731,980 15.118 7.964 7.964 7.985 7.795 8.185 65,270,313 7.9628 -3.45%
2008-01-02 0 15.66 15.56 15.68 15.34 16.26 23,870,349 371,037,018 15.544 8.248 8.196 8.259 8.080 8.564 45,319,015 8.1872 -2.85%
2007-12-31 0 16.12 16.08 16.14 16.02 16.18 16,842,034 245,568,788 14.581 8.491 8.470 8.501 8.438 8.522 31,975,418 7.6799 1.51%
2007-12-28 0 15.88 15.82 15.90 15.48 16.06 17,235,426 272,994,632 15.839 8.364 8.333 8.375 8.154 8.459 32,722,292 8.3428 -0.75%
2007-12-27 0 16.00 16.00 16.02 15.80 16.24 27,846,673 447,321,277 16.064 8.427 8.427 8.438 8.322 8.554 52,868,259 8.4611 0.13%
2007-12-24 0 15.98 15.96 15.98 15.34 16.26 21,536,454 342,301,758 15.894 8.417 8.406 8.417 8.080 8.564 40,888,002 8.3717 2.96%
2007-12-21 0 15.52 15.48 15.56 14.82 15.80 36,577,034 566,432,151 15.486 8.175 8.154 8.196 7.806 8.322 69,443,273 8.1568 5.43%
2007-12-20 0 14.72 14.68 14.72 14.52 14.96 18,767,019 276,783,073 14.748 7.753 7.732 7.753 7.648 7.880 35,630,096 7.7682 0.27%
2007-12-19 0 14.68 14.74 14.76 14.50 15.26 36,635,479 542,045,798 14.796 7.732 7.764 7.774 7.637 8.038 69,554,234 7.7931 2.80%
2007-12-18 0 14.28 14.26 14.28 13.80 14.80 49,497,338 712,238,583 14.389 7.522 7.511 7.522 7.269 7.795 93,973,097 7.5792 0.56%
2007-12-17 0 14.20 14.20 14.22 14.04 14.66 34,823,810 497,510,378 14.287 7.479 7.479 7.490 7.395 7.722 66,114,692 7.5250 -4.95%
2007-12-14 0 14.94 14.86 14.90 14.48 15.40 60,587,826 899,951,127 14.854 7.869 7.827 7.848 7.627 8.111 115,028,926 7.8237 -4.23%
2007-12-13 0 15.60 15.60 15.62 15.00 16.16 57,269,596 893,853,435 15.608 8.217 8.217 8.227 7.901 8.512 108,729,105 8.2209 -4.29%
2007-12-12 0 16.30 16.32 16.34 15.82 17.30 59,483,284 968,709,793 16.285 8.586 8.596 8.607 8.333 9.112 112,931,900 8.5778 -4.90%
2007-12-11 0 17.14 17.12 17.14 16.92 17.36 30,271,605 517,936,679 17.110 9.028 9.017 9.028 8.912 9.144 57,472,110 9.0120 -0.92%
2007-12-10 0 17.30 17.28 17.30 17.20 18.00 62,691,846 1,114,391,063 17.776 9.112 9.102 9.112 9.060 9.481 119,023,510 9.3628 -4.84%
2007-12-07 0 18.18 18.14 18.18 18.04 19.22 79,181,165 1,484,072,835 18.743 9.576 9.555 9.576 9.502 10.12 150,329,282 9.8721 -3.19%
2007-12-06 0 18.78 18.78 18.80 18.50 19.00 44,891,801 842,726,625 18.772 9.892 9.892 9.902 9.744 10.01 85,229,261 9.8878 2.74%
2007-12-05 0 18.28 18.24 18.28 17.94 18.36 25,234,502 458,992,244 18.189 9.628 9.607 9.628 9.449 9.671 47,908,926 9.5805 1.22%
2007-12-04 0 18.06 18.02 18.06 17.90 18.66 28,436,832 517,897,911 18.212 9.513 9.491 9.513 9.428 9.829 53,988,705 9.5927 -2.38%
2007-12-03 0 18.50 18.48 18.50 17.94 18.84 53,319,458 988,905,846 18.547 9.744 9.734 9.744 9.449 9.923 101,229,577 9.7689 5.35%
2007-11-30 0 17.56 17.56 17.60 16.94 17.88 31,321,316 548,097,320 17.499 9.249 9.249 9.270 8.923 9.418 59,465,037 9.2171 2.93%
2007-11-29 0 17.06 17.08 17.10 16.38 17.22 35,582,808 601,151,674 16.894 8.986 8.996 9.007 8.628 9.070 67,555,687 8.8986 6.89%
2007-11-28 0 15.96 15.94 15.96 15.50 16.40 14,155,672 228,674,172 16.154 8.406 8.396 8.406 8.164 8.638 26,875,230 8.5087 0.13%
2007-11-27 0 15.94 15.92 15.96 15.42 16.10 27,316,821 433,034,037 15.852 8.396 8.385 8.406 8.122 8.480 51,862,309 8.3497 0.13%
2007-11-26 0 15.92 15.86 15.94 15.68 16.22 31,246,125 496,762,499 15.898 8.385 8.354 8.396 8.259 8.543 59,322,284 8.3740 2.18%
2007-11-23 0 15.58 15.58 15.60 15.50 16.10 29,398,683 466,736,444 15.876 8.206 8.206 8.217 8.164 8.480 55,814,825 8.3622 0.91%
2007-11-22 0 15.44 15.46 15.48 15.10 16.02 38,385,400 597,713,315 15.571 8.133 8.143 8.154 7.953 8.438 72,876,544 8.2017 -5.28%
2007-11-21 0 16.30 16.40 16.42 15.82 16.68 29,797,315 483,654,772 16.231 8.586 8.638 8.649 8.333 8.786 56,571,648 8.5494 -4.12%
2007-11-20 0 17.00 16.88 17.00 16.00 17.24 43,561,871 714,629,125 16.405 8.954 8.891 8.954 8.427 9.081 82,704,325 8.6408 0.00%
2007-11-19 0 17.00 16.94 17.00 16.76 17.24 21,683,392 366,993,262 16.925 8.954 8.923 8.954 8.828 9.081 41,166,971 8.9148 -1.16%
2007-11-16 0 17.20 17.14 17.20 16.70 17.72 41,962,364 716,932,652 17.085 9.060 9.028 9.060 8.796 9.333 79,667,583 8.9991 -3.91%
2007-11-15 0 17.90 17.82 17.88 17.76 18.14 21,553,021 387,440,996 17.976 9.428 9.386 9.418 9.355 9.555 40,919,456 9.4684 -0.33%
2007-11-14 0 17.96 17.92 17.96 17.82 18.40 33,546,664 608,704,986 18.145 9.460 9.439 9.460 9.386 9.692 63,689,969 9.5573 3.10%
2007-11-13 0 17.42 17.42 17.48 16.52 17.82 49,405,269 848,634,427 17.177 9.175 9.175 9.207 8.701 9.386 93,798,299 9.0474 -2.79%
2007-11-12 0 17.92 17.84 17.86 17.68 18.50 39,746,747 714,580,779 17.978 9.439 9.397 9.407 9.312 9.744 75,461,127 9.4695 -5.19%
2007-11-09 0 18.90 18.84 18.86 18.64 19.50 33,437,900 635,229,014 18.997 9.955 9.923 9.934 9.818 10.27 63,483,475 10.006 -2.68%
2007-11-08 0 19.42 19.42 19.48 18.90 21.00 88,865,687 1,774,451,099 19.968 10.23 10.23 10.26 9.955 11.06 168,715,817 10.517 1.25%
2007-11-07 0 19.18 19.12 19.18 18.70 19.72 84,071,147 1,613,648,187 19.194 10.10 10.07 10.10 9.850 10.39 159,613,150 10.110 6.56%
2007-11-06 0 18.00 17.94 17.98 17.64 18.60 40,188,143 726,481,257 18.077 9.481 9.449 9.470 9.291 9.797 76,299,139 9.5215 -0.11%
2007-11-05 0 18.02 18.08 18.12 17.26 18.92 40,898,999 745,714,630 18.233 9.491 9.523 9.544 9.091 9.966 77,648,733 9.6037 -3.64%
2007-11-02 0 18.70 18.70 18.76 18.50 18.98 37,048,305 696,152,877 18.790 9.850 9.850 9.881 9.744 9.997 70,338,004 9.8973 -4.30%
2007-11-01 0 19.54 19.38 19.40 18.58 19.92 87,904,923 1,694,340,746 19.275 10.29 10.21 10.22 9.786 10.49 166,891,760 10.152 6.78%
2007-10-31 0 18.30 18.28 18.30 18.00 18.60 38,308,969 702,833,174 18.346 9.639 9.628 9.639 9.481 9.797 72,731,436 9.6634 1.10%
2007-10-30 0 18.10 18.10 18.12 17.72 18.32 41,447,164 751,796,994 18.139 9.534 9.534 9.544 9.333 9.649 78,689,451 9.5540 1.46%
2007-10-29 0 17.84 17.84 17.88 17.52 18.16 50,130,929 895,917,467 17.872 9.397 9.397 9.418 9.228 9.565 95,176,000 9.4133 5.06%
2007-10-26 0 16.98 17.00 17.04 16.56 17.16 41,681,634 702,116,012 16.845 8.944 8.954 8.975 8.722 9.038 79,134,604 8.8724 3.28%
2007-10-25 0 16.44 16.48 16.50 16.18 16.86 47,955,022 788,478,603 16.442 8.659 8.680 8.691 8.522 8.880 91,044,935 8.6603 -1.56%
2007-10-24 0 16.70 16.66 16.68 16.54 17.40 62,378,714 1,056,129,931 16.931 8.796 8.775 8.786 8.712 9.165 118,429,014 8.9178 2.33%
2007-10-23 0 16.32 16.30 16.32 16.02 16.38 33,095,709 536,940,349 16.224 8.596 8.586 8.596 8.438 8.628 62,833,809 8.5454 0.62%
2007-10-22 0 16.22 16.20 16.22 15.92 16.52 54,821,095 886,793,874 16.176 8.543 8.533 8.543 8.385 8.701 104,080,508 8.5203 -2.17%
2007-10-18 0 16.58 16.54 16.58 16.52 17.38 33,424,055 558,398,690 16.706 8.733 8.712 8.733 8.701 9.154 63,457,189 8.7996 0.12%
2007-10-17 0 16.56 16.52 16.56 16.40 17.12 41,136,737 684,468,750 16.639 8.722 8.701 8.722 8.638 9.017 78,100,090 8.7640 -3.72%
2007-10-16 0 17.20 17.22 17.24 16.80 17.28 48,906,418 833,199,203 17.037 9.060 9.070 9.081 8.849 9.102 92,851,206 8.9735 -0.46%
2007-10-15 0 17.28 17.36 17.38 16.92 17.64 49,594,167 855,105,849 17.242 9.102 9.144 9.154 8.912 9.291 94,156,931 9.0817 -2.59%
2007-10-12 0 17.74 17.74 17.78 17.60 18.30 37,022,713 659,385,601 17.810 9.344 9.344 9.365 9.270 9.639 70,289,416 9.3810 -1.00%
2007-10-11 0 17.92 17.88 17.92 17.50 18.00 29,292,190 522,622,174 17.842 9.439 9.418 9.439 9.218 9.481 55,612,643 9.3975 1.24%
2007-10-10 0 17.70 17.66 17.68 17.62 18.16 29,449,519 525,696,046 17.851 9.323 9.302 9.312 9.281 9.565 55,911,340 9.4023 0.91%
2007-10-09 0 17.54 17.54 17.60 17.44 17.88 18,446,750 325,708,420 17.657 9.239 9.239 9.270 9.186 9.418 35,022,050 9.3001 -1.35%
2007-10-08 0 17.78 17.68 17.74 17.62 18.30 31,043,961 554,310,006 17.856 9.365 9.312 9.344 9.281 9.639 58,938,466 9.4049 -1.11%
2007-10-05 0 17.98 17.92 18.00 17.40 18.00 16,974,289 300,966,553 17.731 9.470 9.439 9.481 9.165 9.481 32,226,511 9.3391 2.86%
2007-10-04 0 17.48 17.68 17.74 16.90 17.88 39,843,418 692,825,775 17.389 9.207 9.312 9.344 8.902 9.418 75,644,661 9.1590 -3.74%
2007-10-03 0 18.16 18.12 18.16 18.00 19.22 27,621,544 514,766,166 18.636 9.565 9.544 9.565 9.481 10.12 52,440,841 9.8161 -1.30%
2007-10-02 0 18.40 18.38 18.40 18.14 18.86 29,654,147 551,498,811 18.598 9.692 9.681 9.692 9.555 9.934 56,299,836 9.7957 3.72%
2007-09-28 0 17.74 17.76 17.80 17.60 18.30 27,221,000 485,908,429 17.850 9.344 9.355 9.376 9.270 9.639 51,680,389 9.4022 -2.21%
2007-09-27 0 18.14 18.12 18.14 17.84 18.70 48,054,443 871,341,776 18.132 9.555 9.544 9.555 9.397 9.850 91,233,691 9.5507 -2.99%
2007-09-25 0 18.70 18.70 18.74 18.50 19.20 29,221,101 547,687,521 18.743 9.850 9.850 9.871 9.744 10.11 55,477,677 9.8722 1.85%
2007-09-24 0 18.36 18.32 18.36 17.80 18.90 25,100,500 465,288,655 18.537 9.671 9.649 9.671 9.376 9.955 47,654,517 9.7638 2.00%
2007-09-21 0 18.00 17.94 17.98 17.70 18.12 16,070,160 288,350,561 17.943 9.481 9.449 9.470 9.323 9.544 30,509,978 9.4510 0.56%
2007-09-20 0 17.90 17.82 17.84 17.38 18.18 30,526,654 547,195,032 17.925 9.428 9.386 9.397 9.154 9.576 57,956,333 9.4415 1.13%
2007-09-19 0 17.70 17.70 17.72 17.20 17.76 41,682,668 730,433,257 17.524 9.323 9.323 9.333 9.060 9.355 79,136,567 9.2300 4.24%
2007-09-18 0 16.98 16.92 16.94 16.64 17.16 30,081,038 506,184,183 16.827 8.944 8.912 8.923 8.765 9.038 57,110,310 8.8633 -1.28%
2007-09-17 0 17.20 17.20 17.28 16.82 17.54 23,168,900 398,212,672 17.187 9.060 9.060 9.102 8.859 9.239 43,987,280 9.0529 1.47%
2007-09-14 0 17.00 16.98 17.02 16.46 17.04 32,453,542 545,297,146 16.802 8.928 8.917 8.938 8.644 8.949 61,796,377 8.8241 2.66%
2007-09-13 0 16.56 16.52 16.60 16.20 16.60 15,577,075 256,118,802 16.442 8.697 8.676 8.718 8.508 8.718 29,661,071 8.6348 -0.12%
2007-09-12 0 16.58 16.54 16.60 16.44 16.90 25,322,601 419,169,975 16.553 8.707 8.686 8.718 8.634 8.875 48,218,004 8.6932 -0.48%
2007-09-11 0 16.66 16.66 16.68 16.40 16.90 14,299,388 237,629,215 16.618 8.749 8.749 8.760 8.613 8.875 27,228,164 8.7273 0.12%
2007-09-10 0 16.64 16.66 16.68 16.20 16.84 12,723,500 211,376,528 16.613 8.739 8.749 8.760 8.508 8.844 24,227,439 8.7247 -0.48%
2007-09-07 0 16.72 16.68 16.74 16.60 16.94 17,902,135 299,729,290 16.743 8.781 8.760 8.791 8.718 8.896 34,088,331 8.7927 0.12%
2007-09-06 0 16.70 16.68 16.70 16.44 16.88 15,798,591 263,081,521 16.652 8.770 8.760 8.770 8.634 8.865 30,082,870 8.7452 -1.07%
2007-09-05 0 16.88 16.82 16.90 16.34 17.30 32,385,350 544,768,540 16.821 8.865 8.833 8.875 8.581 9.085 61,666,530 8.8341 1.08%
2007-09-04 0 16.70 16.70 16.76 16.44 16.94 24,647,990 413,725,872 16.785 8.770 8.770 8.802 8.634 8.896 46,933,444 8.8152 0.85%
2007-09-03 0 16.56 16.50 16.64 15.82 16.70 22,955,008 376,450,092 16.399 8.697 8.665 8.739 8.308 8.770 43,709,754 8.6125 1.60%
2007-08-31 0 16.30 16.28 16.30 15.68 16.50 35,521,850 573,984,544 16.159 8.560 8.550 8.560 8.235 8.665 67,638,893 8.4860 2.52%
2007-08-30 0 15.90 15.88 15.90 15.76 16.80 30,820,064 502,204,407 16.295 8.350 8.340 8.350 8.277 8.823 58,685,992 8.5575 -1.85%
2007-08-29 0 16.20 15.86 16.20 15.36 16.24 55,062,628 867,864,361 15.761 8.508 8.329 8.508 8.067 8.529 104,847,445 8.2774 -3.80%
2007-08-28 0 16.84 16.84 16.90 16.60 17.12 27,606,304 465,062,610 16.846 8.844 8.844 8.875 8.718 8.991 52,566,514 8.8471 -1.41%
2007-08-27 0 17.08 17.06 17.08 16.50 17.10 40,408,831 678,886,911 16.800 8.970 8.959 8.970 8.665 8.980 76,944,433 8.8231 6.75%
2007-08-24 0 16.00 16.08 16.10 15.46 16.24 54,368,916 862,827,228 15.870 8.403 8.445 8.455 8.119 8.529 103,526,514 8.3344 -1.96%
2007-08-23 0 16.32 16.26 16.30 16.06 17.00 34,135,362 563,880,501 16.519 8.571 8.539 8.560 8.434 8.928 64,998,813 8.6752 4.62%
2007-08-22 0 15.60 15.54 15.60 15.10 16.00 27,688,089 432,930,442 15.636 8.193 8.161 8.193 7.930 8.403 52,722,245 8.2115 3.72%
2007-08-21 0 15.04 15.04 15.24 14.88 15.74 57,969,095 884,342,860 15.255 7.899 7.899 8.004 7.815 8.266 110,381,791 8.0117 5.62%
2007-08-20 0 14.24 14.16 14.20 13.74 15.10 89,197,003 1,291,542,535 14.480 7.478 7.436 7.457 7.216 7.930 169,844,378 7.6043 10.56%
2007-08-17 0 12.88 12.86 12.90 11.54 13.52 90,056,867 1,131,403,740 12.563 6.764 6.754 6.775 6.060 7.100 171,481,687 6.5978 -4.02%
2007-08-16 0 13.42 13.44 13.46 13.30 14.60 59,010,150 804,875,693 13.640 7.048 7.058 7.069 6.985 7.667 112,364,114 7.1631 -8.58%
2007-08-15 0 14.68 14.70 14.72 14.50 15.38 59,729,413 885,646,986 14.828 7.709 7.720 7.730 7.615 8.077 113,733,698 7.7870 -7.44%
2007-08-14 0 15.86 15.86 15.88 15.60 16.00 40,831,750 643,752,115 15.766 8.329 8.329 8.340 8.193 8.403 77,749,733 8.2798 -0.29%
2007-08-13 0 16.44 16.38 16.40 16.12 16.80 32,662,500 535,285,565 16.388 8.354 8.323 8.333 8.191 8.537 64,279,571 8.3275 0.74%
2007-08-10 0 16.32 16.32 16.40 15.92 16.50 39,077,750 633,874,445 16.221 8.293 8.293 8.333 8.089 8.384 76,904,738 8.2423 -4.90%
2007-08-09 0 17.16 17.16 17.18 16.96 17.58 40,338,161 695,105,029 17.232 8.720 8.720 8.730 8.618 8.933 79,385,218 8.7561 1.06%
2007-08-08 0 16.98 16.96 17.02 15.88 17.02 49,355,238 816,102,181 16.535 8.628 8.618 8.648 8.069 8.648 97,130,762 8.4021 9.55%
2007-08-07 0 15.50 15.48 15.50 15.32 16.14 18,550,756 291,599,447 15.719 7.876 7.866 7.876 7.785 8.201 36,507,758 7.9873 -1.40%
2007-08-06 0 15.72 15.70 15.72 15.44 15.82 22,761,400 355,695,174 15.627 7.988 7.978 7.988 7.846 8.039 44,794,276 7.9406 -2.48%
2007-08-03 0 16.12 16.12 16.14 15.74 16.34 31,180,891 500,803,223 16.061 8.191 8.191 8.201 7.998 8.303 61,363,775 8.1612 -0.12%
2007-08-02 0 16.14 16.10 16.14 15.14 16.34 32,206,500 513,151,679 15.933 8.201 8.181 8.201 7.693 8.303 63,382,166 8.0962 1.00%
2007-08-01 0 15.98 15.96 15.98 15.40 16.54 59,267,000 946,124,212 15.964 8.120 8.110 8.120 7.825 8.405 116,637,041 8.1117 -5.11%
2007-07-31 0 16.84 16.82 16.92 16.46 16.94 36,582,120 611,003,708 16.702 8.557 8.547 8.598 8.364 8.608 71,993,356 8.4869 3.57%
2007-07-30 0 16.26 16.26 16.34 15.40 16.32 51,988,750 824,935,422 15.868 8.262 8.262 8.303 7.825 8.293 102,313,496 8.0628 4.23%
2007-07-27 0 15.60 15.58 15.60 15.20 15.92 56,120,500 874,610,828 15.585 7.927 7.917 7.927 7.724 8.089 110,444,751 7.9190 -4.53%
2007-07-26 0 16.34 16.22 16.28 15.88 16.42 30,108,020 487,481,054 16.191 8.303 8.242 8.272 8.069 8.344 59,252,372 8.2272 -0.85%
2007-07-25 0 16.48 16.48 16.50 16.34 16.90 83,109,448 1,390,706,331 16.733 8.374 8.374 8.384 8.303 8.587 163,558,811 8.5028 -4.19%
2007-07-24 0 17.20 17.16 17.18 16.98 17.94 73,674,822 1,277,938,589 17.346 8.740 8.720 8.730 8.628 9.116 144,991,533 8.8139 1.18%
2007-07-23 0 17.00 16.98 17.00 15.60 17.16 55,771,028 914,574,005 16.399 8.638 8.628 8.638 7.927 8.720 109,756,992 8.3327 7.19%
2007-07-20 0 15.86 15.86 15.88 14.54 16.30 61,968,844 978,104,938 15.784 8.059 8.059 8.069 7.388 8.283 121,954,251 8.0203 9.08%
2007-07-19 0 14.54 14.54 14.56 13.90 14.78 26,256,698 381,007,149 14.511 7.388 7.388 7.398 7.063 7.510 51,672,998 7.3734 3.86%
2007-07-18 0 14.00 14.00 14.04 13.92 14.24 31,238,250 438,798,804 14.047 7.114 7.114 7.134 7.073 7.236 61,476,657 7.1376 0.14%
2007-07-17 0 13.98 13.88 13.92 13.52 14.54 24,290,203 341,701,747 14.067 7.104 7.053 7.073 6.870 7.388 47,802,949 7.1481 0.43%
2007-07-16 0 13.92 13.90 13.96 13.44 14.04 20,665,500 286,399,740 13.859 7.073 7.063 7.094 6.829 7.134 40,669,559 7.0421 2.35%
2007-07-13 0 13.60 13.58 13.62 13.42 13.82 19,057,306 258,391,429 13.559 6.911 6.900 6.921 6.819 7.022 37,504,645 6.8896 3.19%
2007-07-12 0 13.18 13.18 13.20 13.12 13.62 13,540,142 182,540,792 13.481 6.697 6.697 6.707 6.667 6.921 26,646,905 6.8504 0.00%
2007-07-11 0 13.18 13.22 13.24 13.10 13.42 36,213,079 484,495,364 13.379 6.697 6.718 6.728 6.657 6.819 71,267,086 6.7983 -2.37%
2007-07-10 0 13.50 13.48 13.56 13.00 13.72 32,834,815 442,946,123 13.490 6.860 6.850 6.890 6.606 6.972 64,618,686 6.8548 3.37%
2007-07-09 0 13.06 13.06 13.08 12.72 13.22 19,344,952 251,412,243 12.996 6.636 6.636 6.646 6.463 6.718 38,070,730 6.6038 2.51%
2007-07-06 0 12.74 12.72 12.74 12.40 12.80 11,337,452 142,988,547 12.612 6.474 6.463 6.474 6.301 6.504 22,312,026 6.4086 0.16%
2007-07-05 0 12.72 12.70 12.72 12.38 12.90 24,933,748 315,764,158 12.664 6.463 6.453 6.463 6.291 6.555 49,069,441 6.4350 0.00%
2007-07-04 0 12.72 12.72 12.78 12.58 12.82 25,639,500 325,114,475 12.680 6.463 6.463 6.494 6.392 6.514 50,458,356 6.4432 2.25%
2007-07-03 0 12.44 12.42 12.44 12.20 12.86 31,347,736 394,856,675 12.596 6.321 6.311 6.321 6.199 6.535 61,692,125 6.4004 1.97%
2007-06-29 0 12.20 12.08 12.10 11.74 12.20 28,402,899 339,980,829 11.970 6.199 6.138 6.148 5.965 6.199 55,896,706 6.0823 0.83%
2007-06-28 0 12.10 12.10 12.12 11.92 12.14 14,789,652 177,947,024 12.032 6.148 6.148 6.159 6.057 6.169 29,105,931 6.1138 0.83%
2007-06-27 0 12.00 11.94 12.00 11.66 12.30 20,658,000 245,972,814 11.907 6.098 6.067 6.098 5.925 6.250 40,654,799 6.0503 -0.83%
2007-06-26 0 12.10 12.08 12.10 11.96 12.38 16,879,700 205,492,913 12.174 6.148 6.138 6.148 6.077 6.291 33,219,131 6.1860 -0.66%
2007-06-25 0 12.18 12.18 12.20 12.02 12.36 13,078,214 160,059,813 12.239 6.189 6.189 6.199 6.108 6.281 25,737,833 6.2189 -1.30%
2007-06-22 0 12.34 12.34 12.36 11.96 12.38 31,301,351 382,417,903 12.217 6.270 6.270 6.281 6.077 6.291 61,600,839 6.2080 -0.64%
2007-06-21 0 12.42 12.44 12.46 11.88 12.48 37,361,329 458,333,942 12.268 6.311 6.321 6.331 6.037 6.341 73,526,834 6.2336 2.48%
2007-06-20 0 12.12 12.06 12.16 11.94 12.52 61,290,934 747,244,303 12.192 6.159 6.128 6.179 6.067 6.362 120,620,129 6.1950 -1.78%
2007-06-18 0 12.34 12.32 12.34 11.72 12.64 45,939,250 568,883,473 12.383 6.270 6.260 6.270 5.955 6.423 90,408,122 6.2924 7.30%
2007-06-15 0 11.50 11.44 11.50 11.32 11.66 15,780,000 181,222,440 11.484 5.844 5.813 5.844 5.752 5.925 31,054,929 5.8355 0.52%
2007-06-14 0 11.44 11.44 11.46 11.00 11.74 41,886,417 480,516,313 11.472 5.813 5.813 5.823 5.589 5.965 82,432,175 5.8292 4.38%
2007-06-13 0 10.96 10.86 10.96 10.64 11.02 10,864,495 118,504,722 10.908 5.569 5.518 5.569 5.407 5.600 21,381,250 5.5425 0.92%
2007-06-12 0 10.86 10.86 10.94 10.80 11.06 12,471,286 136,409,276 10.938 5.518 5.518 5.559 5.488 5.620 24,543,403 5.5579 -0.55%
2007-06-11 0 10.92 10.94 10.96 10.76 11.10 11,062,000 120,796,960 10.920 5.549 5.559 5.569 5.467 5.640 21,769,938 5.5488 -0.36%
2007-06-08 0 10.96 10.96 10.98 10.70 10.98 13,469,000 146,165,108 10.852 5.569 5.569 5.579 5.437 5.579 26,506,898 5.5142 -1.26%
2007-06-07 0 11.10 11.10 11.12 10.82 11.14 27,133,500 297,102,053 10.950 5.640 5.640 5.650 5.498 5.661 53,398,538 5.5639 0.00%
2007-06-06 0 11.10 11.04 11.06 10.90 11.38 16,552,002 185,244,254 11.192 5.640 5.610 5.620 5.539 5.783 32,574,224 5.6868 2.02%
2007-06-05 0 10.88 10.88 10.92 10.76 11.16 26,401,750 288,142,653 10.914 5.528 5.528 5.549 5.467 5.671 51,958,459 5.5456 -2.68%
2007-06-04 0 11.18 11.14 11.18 10.64 11.48 29,334,416 329,122,377 11.220 5.681 5.661 5.681 5.407 5.833 57,729,925 5.7011 0.90%
2007-06-01 0 11.08 11.08 11.10 10.30 11.20 57,926,102 622,988,582 10.755 5.630 5.630 5.640 5.234 5.691 113,998,163 5.4649 3.36%
2007-05-31 0 10.72 10.72 10.74 10.26 10.90 38,092,400 402,642,737 10.570 5.447 5.447 5.457 5.213 5.539 74,965,576 5.3710 4.89%
2007-05-30 0 10.22 10.18 10.22 9.960 10.36 28,046,729 284,771,327 10.153 5.193 5.173 5.193 5.061 5.264 55,195,766 5.1593 -2.29%
2007-05-29 0 10.46 10.48 10.50 10.30 10.62 17,510,550 183,081,642 10.456 5.315 5.325 5.335 5.234 5.396 34,460,640 5.3128 1.55%
2007-05-28 0 10.30 10.32 10.34 10.28 10.68 26,613,928 278,630,412 10.469 5.234 5.244 5.254 5.224 5.427 52,376,024 5.3198 -1.34%
2007-05-25 0 10.50 10.50 10.52 10.44 10.70 18,027,178 190,554,195 10.570 5.305 5.305 5.315 5.275 5.406 35,681,253 5.3405 -2.05%
2007-05-23 0 10.72 10.72 10.82 10.70 11.00 21,996,545 238,394,925 10.838 5.416 5.416 5.467 5.406 5.558 43,537,834 5.4756 1.13%
2007-05-22 0 10.60 10.62 10.64 10.42 10.80 74,579,750 792,720,719 10.629 5.355 5.366 5.376 5.264 5.456 147,615,945 5.3702 -0.75%
2007-05-21 0 10.68 10.68 10.70 10.30 10.80 21,806,400 233,035,460 10.687 5.396 5.396 5.406 5.204 5.456 43,161,479 5.3992 2.10%
2007-05-18 0 10.46 10.44 10.46 10.24 10.52 16,646,721 173,612,621 10.429 5.285 5.275 5.285 5.174 5.315 32,948,910 5.2691 0.19%
2007-05-17 0 10.44 10.40 10.44 10.32 10.60 17,724,630 185,917,030 10.489 5.275 5.254 5.275 5.214 5.355 35,082,419 5.2994 1.16%
2007-05-16 0 10.32 10.30 10.32 10.26 10.56 14,117,000 146,310,782 10.364 5.214 5.204 5.214 5.184 5.335 27,941,825 5.2363 -1.15%
2007-05-15 0 10.44 10.44 10.46 10.10 10.72 22,411,937 231,887,256 10.347 5.275 5.275 5.285 5.103 5.416 44,360,021 5.2274 -1.14%
2007-05-14 0 10.56 10.56 10.60 10.44 10.80 29,851,250 317,405,371 10.633 5.335 5.335 5.355 5.275 5.456 59,084,678 5.3720 2.92%
2007-05-11 0 10.26 10.24 10.28 10.06 10.44 20,009,000 203,832,602 10.187 5.184 5.174 5.194 5.083 5.275 39,603,880 5.1468 -2.29%
2007-05-10 0 10.50 10.48 10.50 10.46 10.64 12,349,112 129,627,977 10.497 5.305 5.295 5.305 5.285 5.376 24,442,638 5.3034 0.38%
2007-05-09 0 10.46 10.44 10.46 10.18 10.46 22,326,250 230,918,010 10.343 5.285 5.275 5.285 5.143 5.285 44,190,420 5.2255 2.15%
2007-05-08 0 10.24 10.22 10.24 10.12 10.68 28,611,335 295,855,204 10.340 5.174 5.163 5.174 5.113 5.396 56,630,510 5.2243 -3.21%
2007-05-07 0 10.58 10.58 10.60 10.54 11.28 59,103,450 647,280,313 10.952 5.345 5.345 5.355 5.325 5.699 116,983,653 5.5331 1.73%
2007-05-04 0 10.40 10.38 10.40 10.16 10.42 24,513,764 252,977,634 10.320 5.254 5.244 5.254 5.133 5.264 48,520,174 5.2139 3.38%
2007-05-03 0 10.06 9.980 9.990 9.650 10.28 33,405,280 336,698,407 10.079 5.083 5.042 5.047 4.875 5.194 66,119,181 5.0923 5.67%
2007-05-02 0 9.520 9.520 9.600 9.500 9.800 18,977,000 182,934,430 9.6398 4.810 4.810 4.850 4.800 4.951 37,561,239 4.8703 -0.52%
2007-04-30 0 9.570 9.570 9.590 9.530 10.04 36,421,250 351,021,288 9.6378 4.835 4.835 4.845 4.815 5.072 72,088,700 4.8693 -2.94%
2007-04-27 0 9.860 9.860 9.900 9.800 10.24 15,353,904 152,116,977 9.9074 4.982 4.982 5.002 4.951 5.174 30,390,033 5.0055 -3.52%
2007-04-26 0 10.22 10.20 10.22 9.800 10.32 23,493,400 239,862,836 10.210 5.163 5.153 5.163 4.951 5.214 46,500,564 5.1583 3.65%
2007-04-25 0 9.860 9.820 9.860 9.780 10.00 12,042,101 119,319,480 9.9085 4.982 4.961 4.982 4.941 5.052 23,834,970 5.0061 -1.30%
2007-04-24 0 9.990 9.960 10.00 9.940 10.14 18,534,064 185,570,417 10.012 5.047 5.032 5.052 5.022 5.123 36,684,534 5.0585 -0.89%
2007-04-23 0 10.08 10.06 10.08 9.940 10.28 22,835,904 229,660,548 10.057 5.093 5.083 5.093 5.022 5.194 45,199,180 5.0811 0.90%
2007-04-20 0 9.990 9.980 10.00 9.710 10.20 27,320,250 271,914,572 9.9529 5.047 5.042 5.052 4.906 5.153 54,075,061 5.0285 1.01%
2007-04-19 0 9.890 9.890 9.900 9.610 10.30 42,314,750 413,864,185 9.7806 4.997 4.997 5.002 4.855 5.204 83,753,724 4.9414 -4.72%
2007-04-18 0 10.38 10.36 10.38 10.06 10.74 27,708,417 288,138,357 10.399 5.244 5.234 5.244 5.083 5.426 54,843,361 5.2538 -3.71%
2007-04-17 0 10.78 10.76 10.78 10.20 10.98 55,777,864 595,128,528 10.670 5.446 5.436 5.446 5.153 5.547 110,401,310 5.3906 1.51%
2007-04-16 1 - - - - - 0 0 - 5.366 - - - - 0 - 0.00%
2007-04-13 0 10.62 10.60 10.62 10.50 10.70 10,928,700 115,579,038 10.576 5.366 5.355 5.366 5.305 5.406 21,631,212 5.3432 -0.93%
2007-04-12 0 10.72 10.74 10.78 10.58 10.92 17,881,834 192,235,276 10.750 5.416 5.426 5.446 5.345 5.517 35,393,573 5.4314 -1.83%
2007-04-11 0 10.92 10.92 10.94 10.52 10.94 46,874,800 503,455,228 10.740 5.517 5.517 5.527 5.315 5.527 92,779,446 5.4264 5.61%
2007-04-10 0 10.34 10.30 10.34 10.10 10.50 22,172,356 228,522,977 10.307 5.224 5.204 5.224 5.103 5.305 43,885,817 5.2072 0.78%
2007-04-04 0 10.26 10.26 10.30 9.620 10.40 57,249,677 574,793,712 10.040 5.184 5.184 5.204 4.860 5.254 113,314,474 5.0726 5.99%
2007-04-03 0 9.680 9.690 9.700 9.630 9.840 24,983,329 243,039,782 9.7281 4.891 4.896 4.901 4.865 4.971 49,449,585 4.9149 -2.32%
2007-04-02 0 9.910 9.910 9.920 9.700 9.960 16,923,452 166,557,214 9.8418 5.007 5.007 5.012 4.901 5.032 33,496,644 4.9724 0.92%
2007-03-30 0 9.820 9.820 9.830 9.690 9.850 13,207,000 128,965,280 9.7649 4.961 4.961 4.966 4.896 4.976 26,140,659 4.9335 1.55%
2007-03-29 0 9.670 9.670 9.720 9.450 9.750 18,738,644 180,590,104 9.6373 4.886 4.886 4.911 4.774 4.926 37,089,460 4.8690 0.42%
2007-03-28 0 9.630 9.620 9.630 9.450 9.760 24,048,350 231,211,085 9.6144 4.865 4.860 4.865 4.774 4.931 47,598,978 4.8575 0.94%
2007-03-27 0 9.540 9.500 9.530 9.350 9.690 30,502,600 291,303,560 9.5501 4.820 4.800 4.815 4.724 4.896 60,373,897 4.8250 -3.15%
2007-03-26 0 9.850 9.840 9.850 9.700 9.880 14,178,250 138,975,918 9.8021 4.976 4.971 4.976 4.901 4.992 28,063,057 4.9523 1.34%
2007-03-23 0 9.720 9.710 9.720 9.350 9.840 48,090,452 466,970,027 9.7102 4.911 4.906 4.911 4.724 4.971 95,185,590 4.9059 3.96%
2007-03-22 0 9.350 9.340 9.350 9.110 9.500 56,806,500 529,713,845 9.3249 4.724 4.719 4.724 4.603 4.800 112,437,293 4.7112 4.59%
2007-03-21 0 8.940 8.960 8.970 8.830 8.980 24,518,018 218,709,223 8.9203 4.517 4.527 4.532 4.461 4.537 48,528,594 4.5068 1.48%
2007-03-20 0 8.810 8.800 8.810 8.730 8.920 22,217,653 195,710,624 8.8088 4.451 4.446 4.451 4.411 4.507 43,975,474 4.4504 0.11%
2007-03-19 0 8.800 8.800 8.810 8.450 8.950 42,365,589 371,556,132 8.7702 4.446 4.446 4.451 4.269 4.522 83,854,350 4.4310 3.90%
2007-03-16 0 8.470 8.470 8.490 8.200 8.560 33,471,913 282,555,376 8.4416 4.279 4.279 4.289 4.143 4.325 66,251,068 4.2649 2.67%
2007-03-15 0 8.250 8.250 8.260 8.020 8.300 33,991,258 277,417,567 8.1614 4.168 4.168 4.173 4.052 4.193 67,279,009 4.1234 0.36%
2007-03-14 0 8.220 8.140 8.210 7.980 8.250 38,308,823 308,913,922 8.0638 4.153 4.113 4.148 4.032 4.168 75,824,780 4.0740 -2.72%
2007-03-13 0 8.450 8.450 8.560 8.400 8.630 11,115,875 94,960,726 8.5428 4.269 4.269 4.325 4.244 4.360 22,001,688 4.3161 -1.29%
2007-03-12 0 8.560 8.570 8.580 8.400 8.580 15,857,500 134,768,671 8.4987 4.325 4.330 4.335 4.244 4.335 31,386,802 4.2938 0.71%
2007-03-09 0 8.500 8.420 8.480 8.360 8.660 45,565,819 390,162,463 8.5626 4.294 4.254 4.284 4.224 4.375 90,188,576 4.3261 -0.12%
2007-03-08 0 8.510 8.490 8.500 7.640 8.540 65,835,891 536,498,594 8.1490 4.299 4.289 4.294 3.860 4.315 130,309,196 4.1171 12.57%
2007-03-07 0 7.560 7.570 7.580 7.440 7.850 47,944,808 363,841,763 7.5888 3.820 3.825 3.830 3.759 3.966 94,897,316 3.8341 0.40%
2007-03-06 0 7.530 7.520 7.530 7.310 7.680 62,643,331 469,214,839 7.4903 3.804 3.799 3.804 3.693 3.880 123,990,151 3.7843 3.15%
2007-03-05 0 7.300 7.260 7.270 7.200 7.600 43,296,302 317,910,176 7.3427 3.688 3.668 3.673 3.638 3.840 85,696,513 3.7097 -6.65%
2007-03-02 0 7.820 7.820 7.840 7.750 7.950 24,694,193 193,533,053 7.8372 3.951 3.951 3.961 3.916 4.017 48,877,298 3.9596 -2.37%
2007-03-01 0 8.010 8.010 8.030 7.850 8.150 30,194,451 242,056,575 8.0166 4.047 4.047 4.057 3.966 4.118 59,763,976 4.0502 1.65%
2007-02-28 0 7.880 7.880 7.890 7.510 8.340 67,951,763 543,038,491 7.9915 3.981 3.981 3.986 3.794 4.214 134,497,148 4.0375 -5.85%
2007-02-27 0 8.370 8.370 8.380 8.200 8.530 22,200,000 184,498,778 8.3108 4.229 4.229 4.234 4.143 4.310 43,940,533 4.1988 -0.36%
2007-02-26 0 8.400 8.390 8.400 8.290 8.630 21,877,900 183,677,887 8.3956 4.244 4.239 4.244 4.188 4.360 43,303,000 4.2417 -1.98%
2007-02-23 0 8.570 8.560 8.570 8.470 8.770 20,462,000 175,747,672 8.5890 4.330 4.325 4.330 4.279 4.431 40,500,504 4.3394 -2.61%
2007-02-22 0 8.800 8.710 8.800 8.610 8.960 17,783,000 155,184,145 8.7265 4.446 4.401 4.446 4.350 4.527 35,197,951 4.4089 -1.23%
2007-02-21 0 8.910 8.910 8.930 8.820 8.960 14,443,726 128,698,816 8.9104 4.502 4.502 4.512 4.456 4.527 28,588,514 4.5018 0.00%
2007-02-16 0 8.910 8.900 8.910 8.750 8.950 22,987,035 203,141,027 8.8372 4.502 4.497 4.502 4.421 4.522 45,498,314 4.4648 1.83%
2007-02-15 0 8.750 8.730 8.750 8.570 8.860 38,739,534 335,899,872 8.6707 4.421 4.411 4.421 4.330 4.476 76,677,287 4.3807 4.04%
2007-02-14 0 8.410 8.420 8.430 8.270 8.450 28,315,601 236,306,623 8.3455 4.249 4.254 4.259 4.178 4.269 56,045,162 4.2164 1.57%
2007-02-13 0 8.280 8.270 8.280 8.200 8.520 18,205,100 151,061,671 8.2978 4.183 4.178 4.183 4.143 4.305 36,033,414 4.1923 -2.82%
2007-02-12 0 8.520 8.520 8.530 8.400 8.530 19,920,750 168,394,473 8.4532 4.305 4.305 4.310 4.244 4.310 39,429,206 4.2708 0.83%
2007-02-09 0 8.450 8.420 8.450 8.250 8.710 50,134,855 420,626,381 8.3899 4.269 4.254 4.269 4.168 4.401 99,232,084 4.2388 -2.99%
2007-02-08 0 8.710 8.710 8.720 8.640 9.020 59,521,931 521,913,259 8.7684 4.401 4.401 4.406 4.365 4.557 117,811,954 4.4301 1.87%
2007-02-07 0 8.550 8.540 8.560 8.040 8.700 86,281,352 721,979,224 8.3677 4.320 4.315 4.325 4.062 4.395 170,776,964 4.2276 7.14%
2007-02-06 0 7.980 7.980 8.020 7.830 8.180 60,616,977 485,305,270 8.0061 4.032 4.032 4.052 3.956 4.133 119,979,382 4.0449 0.38%
2007-02-05 0 7.950 7.940 7.950 7.910 8.370 76,585,000 618,301,656 8.0734 4.017 4.012 4.017 3.996 4.229 151,584,943 4.0789 -5.24%
2007-02-02 0 8.390 8.400 8.420 8.380 8.650 27,765,323 234,336,872 8.4399 4.239 4.244 4.254 4.234 4.370 54,955,995 4.2641 -1.53%
2007-02-01 0 8.520 8.450 8.500 8.280 8.810 36,899,178 310,974,578 8.4277 4.305 4.269 4.294 4.183 4.451 73,034,665 4.2579 -1.27%
2007-01-31 0 8.630 8.640 8.650 8.500 9.020 29,896,030 261,429,292 8.7446 4.360 4.365 4.370 4.294 4.557 59,173,311 4.4180 -3.68%
2007-01-30 0 8.960 8.960 8.970 8.540 9.010 37,705,700 328,877,100 8.7222 4.527 4.527 4.532 4.315 4.552 74,631,016 4.4067 4.67%
2007-01-29 0 8.560 8.590 8.600 8.280 8.760 21,569,922 182,857,687 8.4774 4.325 4.340 4.345 4.183 4.426 42,693,418 4.2830 0.00%
2007-01-26 0 8.560 8.550 8.560 8.500 8.800 37,168,951 319,763,235 8.6030 4.325 4.320 4.325 4.294 4.446 73,568,627 4.3465 -5.31%
2007-01-25 0 9.040 9.030 9.060 8.950 9.380 23,350,461 211,714,846 9.0668 4.567 4.562 4.577 4.522 4.739 46,217,644 4.5808 -3.21%
2007-01-24 0 9.340 9.350 9.360 9.280 9.580 11,355,645 106,352,995 9.3656 4.719 4.724 4.729 4.689 4.840 22,476,266 4.7318 -0.64%
2007-01-23 0 9.400 9.380 9.450 9.260 9.620 20,616,688 195,072,074 9.4619 4.749 4.739 4.774 4.678 4.860 40,806,679 4.7804 -1.26%
2007-01-22 0 9.520 9.520 9.530 9.220 9.650 27,751,992 262,751,253 9.4678 4.810 4.810 4.815 4.658 4.875 54,929,609 4.7834 4.04%
2007-01-19 0 9.150 9.140 9.150 8.800 9.220 40,132,591 362,558,896 9.0340 4.623 4.618 4.623 4.446 4.658 79,434,570 4.5642 3.39%
2007-01-18 0 8.850 8.850 8.860 8.780 9.100 97,434,273 867,054,879 8.8989 4.471 4.471 4.476 4.436 4.598 192,851,978 4.4960 -3.49%
2007-01-17 0 9.170 9.190 9.200 9.000 9.600 75,455,800 692,773,692 9.1812 4.633 4.643 4.648 4.547 4.850 149,349,914 4.6386 -5.76%
2007-01-16 0 9.730 9.700 9.730 9.580 9.940 30,418,000 296,310,720 9.7413 4.916 4.901 4.916 4.840 5.022 60,206,448 4.9216 -1.12%
2007-01-15 0 9.840 9.840 9.850 9.330 9.860 26,101,450 251,056,907 9.6185 4.971 4.971 4.976 4.714 4.982 51,662,686 4.8595 6.96%
2007-01-12 0 9.200 9.170 9.200 9.050 9.450 40,967,356 379,012,891 9.2516 4.648 4.633 4.648 4.572 4.774 81,086,823 4.6742 2.00%
2007-01-11 0 9.020 8.980 9.000 8.960 9.200 41,990,717 378,314,218 9.0095 4.557 4.537 4.547 4.527 4.648 83,112,365 4.5518 0.67%
2007-01-10 0 8.960 8.900 8.930 8.760 9.050 47,702,200 426,738,100 8.9459 4.527 4.497 4.512 4.426 4.572 94,417,122 4.5197 -0.33%
2007-01-09 0 8.990 8.900 8.950 8.680 9.070 51,713,930 462,538,731 8.9442 4.542 4.497 4.522 4.385 4.582 102,357,552 4.5189 2.51%
2007-01-08 0 8.770 8.770 8.800 8.510 8.930 44,245,264 387,301,058 8.7535 4.431 4.431 4.446 4.299 4.512 87,574,797 4.4225 -2.88%
2007-01-05 0 9.030 9.000 9.030 8.930 9.250 61,224,430 557,064,871 9.0987 4.562 4.547 4.562 4.512 4.673 121,181,716 4.5969 -4.75%
2007-01-04 0 9.480 9.450 9.460 9.450 10.04 32,800,748 319,125,898 9.7292 4.790 4.774 4.779 4.774 5.072 64,922,629 4.9155 -6.88%
2007-01-03 0 10.18 10.18 10.20 9.920 10.30 26,168,634 263,271,733 10.061 5.143 5.143 5.153 5.012 5.204 51,795,664 5.0829 -2.12%
2007-01-02 0 10.40 10.36 10.50 10.30 10.60 12,211,057 128,331,299 10.509 5.254 5.234 5.305 5.204 5.355 24,169,385 5.3097 -0.38%
2006-12-29 0 10.44 10.38 10.42 9.780 10.44 20,700,520 209,273,273 10.110 5.275 5.244 5.264 4.941 5.275 40,972,607 5.1076 6.75%
2006-12-28 0 9.780 9.740 9.780 9.600 9.850 12,399,202 120,291,030 9.7015 4.941 4.921 4.941 4.850 4.976 24,541,781 4.9015 0.82%
2006-12-27 0 9.700 9.680 9.700 9.050 9.730 12,748,075 120,530,045 9.4548 4.901 4.891 4.901 4.572 4.916 25,232,307 4.7768 7.18%
2006-12-22 0 9.050 9.040 9.050 8.910 9.200 12,876,000 117,184,284 9.1010 4.572 4.567 4.572 4.502 4.648 25,485,509 4.5981 -0.11%
2006-12-21 0 9.060 9.060 9.120 9.000 9.260 46,010,534 422,210,334 9.1764 4.577 4.577 4.608 4.547 4.678 91,068,802 4.6362 -0.88%
2006-12-20 0 9.140 9.140 9.150 8.960 9.190 16,916,749 154,053,604 9.1066 4.618 4.618 4.623 4.527 4.643 33,483,377 4.6009 1.67%
2006-12-19 0 8.990 8.990 9.000 8.760 9.190 15,365,525 138,069,564 8.9857 4.542 4.542 4.547 4.426 4.643 30,413,034 4.5398 -0.77%
2006-12-18 0 9.060 9.060 9.070 8.850 9.220 31,285,226 282,702,193 9.0363 4.577 4.577 4.582 4.471 4.658 61,922,951 4.5654 0.67%
2006-12-15 0 9.000 8.990 9.000 8.890 9.070 32,304,701 288,942,556 8.9443 4.547 4.542 4.547 4.491 4.582 63,940,801 4.5189 3.81%
2006-12-14 0 8.670 8.680 8.690 8.460 8.750 21,957,154 188,112,060 8.5672 4.380 4.385 4.390 4.274 4.421 43,459,867 4.3284 0.23%
2006-12-13 0 8.650 8.640 8.650 8.530 8.920 18,070,246 156,117,769 8.6395 4.370 4.365 4.370 4.310 4.507 35,766,497 4.3649 -2.81%
2006-12-12 0 8.900 8.900 8.950 8.620 8.900 17,318,788 151,368,429 8.7401 4.497 4.497 4.522 4.355 4.497 34,279,134 4.4158 2.53%
2006-12-11 0 8.680 8.670 8.680 8.620 8.830 13,444,050 116,682,035 8.6791 4.385 4.380 4.385 4.355 4.461 26,609,852 4.3849 -1.70%
2006-12-08 0 8.830 8.860 8.880 8.660 9.000 22,362,370 198,518,673 8.8774 4.461 4.476 4.486 4.375 4.547 44,261,913 4.4851 -2.00%
2006-12-07 0 9.010 9.010 9.020 8.980 9.020 18,912,000 170,269,037 9.0032 4.552 4.552 4.557 4.537 4.557 37,432,584 4.5487 0.22%
2006-12-06 0 8.990 8.990 9.000 8.880 9.060 25,410,929 227,165,265 8.9397 4.542 4.542 4.547 4.486 4.577 50,295,936 4.5166 1.12%
2006-12-05 0 8.890 8.880 8.930 8.570 8.990 18,347,270 159,094,815 8.6713 4.491 4.486 4.512 4.330 4.542 36,314,812 4.3810 4.71%
2006-12-04 0 8.490 8.480 8.520 8.470 8.680 18,619,146 159,018,925 8.5406 4.289 4.284 4.305 4.279 4.385 36,852,937 4.3150 -1.16%
2006-12-01 0 8.590 8.570 8.590 8.400 8.690 18,984,850 162,601,086 8.5648 4.340 4.330 4.340 4.244 4.390 37,576,776 4.3272 0.94%
2006-11-30 0 8.510 8.490 8.500 8.200 8.580 41,277,364 349,253,956 8.4611 4.299 4.289 4.294 4.143 4.335 81,700,423 4.2748 5.58%
2006-11-29 0 8.060 8.050 8.070 8.030 8.260 27,526,700 223,209,463 8.1088 4.072 4.067 4.077 4.057 4.173 54,483,688 4.0968 -0.49%
2006-11-28 0 8.100 8.090 8.100 8.020 8.240 43,953,250 359,151,027 8.1712 4.092 4.087 4.092 4.052 4.163 86,996,813 4.1283 -3.80%
2006-11-27 0 8.420 8.410 8.440 8.240 8.600 22,147,850 186,245,214 8.4092 4.254 4.249 4.264 4.163 4.345 43,837,312 4.2486 1.81%
2006-11-24 0 8.270 8.260 8.270 8.160 8.470 24,092,539 199,172,578 8.2670 4.178 4.173 4.178 4.123 4.279 47,686,442 4.1767 2.61%
2006-11-23 0 8.060 8.060 8.080 8.000 8.210 37,568,500 301,801,610 8.0334 4.072 4.072 4.082 4.042 4.148 74,359,456 4.0587 1.64%
2006-11-22 0 7.930 7.900 7.940 7.710 7.970 24,820,179 196,201,820 7.9049 4.006 3.991 4.012 3.895 4.027 49,126,662 3.9938 3.93%
2006-11-21 0 7.630 7.630 7.650 7.600 7.740 25,806,400 197,619,432 7.6578 3.855 3.855 3.865 3.840 3.910 51,078,693 3.8689 0.39%
2006-11-20 0 7.600 7.590 7.600 7.480 7.870 24,223,610 186,605,118 7.7034 3.840 3.835 3.840 3.779 3.976 47,945,871 3.8920 -3.06%
2006-11-17 0 7.840 7.820 7.850 7.710 7.890 14,052,400 110,221,616 7.8436 3.961 3.951 3.966 3.895 3.986 27,813,962 3.9628 0.38%
2006-11-16 0 7.810 7.810 7.840 7.740 7.870 17,557,800 137,550,986 7.8342 3.946 3.946 3.961 3.910 3.976 34,752,211 3.9580 1.43%
2006-11-15 0 7.700 7.680 7.690 7.550 7.700 37,211,400 284,594,970 7.6481 3.890 3.880 3.885 3.814 3.890 73,652,647 3.8640 3.77%
2006-11-14 0 7.420 7.410 7.440 7.260 7.480 19,857,220 146,403,019 7.3728 3.749 3.744 3.759 3.668 3.779 39,303,461 3.7249 2.06%
2006-11-13 0 7.270 7.260 7.270 7.120 7.330 12,206,000 88,645,890 7.2625 3.673 3.668 3.673 3.597 3.703 24,159,376 3.6692 1.82%
2006-11-10 0 7.140 7.130 7.160 7.120 7.270 15,904,250 114,510,948 7.2000 3.607 3.602 3.617 3.597 3.673 31,479,334 3.6377 -1.79%
2006-11-09 0 7.270 7.270 7.280 7.140 7.410 17,546,000 127,481,624 7.2656 3.673 3.673 3.678 3.607 3.744 34,728,856 3.6708 1.96%
2006-11-08 0 7.130 7.110 7.150 7.100 7.380 16,114,800 116,087,011 7.2038 3.602 3.592 3.612 3.587 3.729 31,896,077 3.6395 -2.06%
2006-11-07 0 7.280 7.390 7.400 7.160 7.500 26,481,525 195,384,850 7.3782 3.678 3.734 3.739 3.617 3.789 52,414,970 3.7277 2.68%
2006-11-06 0 7.090 7.110 7.150 6.980 7.210 21,843,750 154,652,950 7.0800 3.582 3.592 3.612 3.526 3.643 43,235,406 3.5770 -1.39%
2006-11-03 0 7.190 7.190 7.200 7.100 7.210 21,464,183 153,634,921 7.1577 3.633 3.633 3.638 3.587 3.643 42,484,128 3.6163 1.13%
2006-11-02 0 7.110 7.140 7.180 7.100 7.260 14,667,650 105,501,535 7.1928 3.592 3.607 3.628 3.587 3.668 29,031,728 3.6340 -1.11%
2006-11-01 0 7.190 7.180 7.200 7.120 7.280 27,627,750 199,184,365 7.2096 3.633 3.628 3.638 3.597 3.678 54,683,697 3.6425 1.41%
2006-10-31 0 7.090 7.070 7.090 6.850 7.090 36,320,733 254,162,391 6.9977 3.582 3.572 3.582 3.461 3.582 71,889,747 3.5354 3.20%
2006-10-27 0 6.870 6.840 6.870 6.820 6.950 18,570,683 127,324,013 6.8562 3.471 3.456 3.471 3.446 3.511 36,757,014 3.4639 0.00%
2006-10-26 0 6.870 6.870 6.890 6.780 6.890 24,906,400 170,833,550 6.8590 3.471 3.471 3.481 3.425 3.481 49,297,320 3.4654 1.03%
2006-10-25 0 6.800 6.790 6.810 6.410 6.910 58,159,982 390,737,668 6.7183 3.436 3.431 3.441 3.239 3.491 115,116,244 3.3943 5.10%
2006-10-24 0 6.470 6.460 6.480 6.450 6.610 25,644,790 167,319,055 6.5245 3.269 3.264 3.274 3.259 3.340 50,758,817 3.2964 -3.14%
2006-10-23 0 6.680 6.670 6.680 6.630 6.870 13,097,750 88,037,743 6.7216 3.375 3.370 3.375 3.350 3.471 25,924,420 3.3959 -2.05%
2006-10-20 0 6.820 6.800 6.810 6.720 6.890 31,478,874 214,637,320 6.8185 3.446 3.436 3.441 3.395 3.481 62,306,239 3.4449 2.25%
2006-10-19 0 6.670 6.660 6.680 6.300 6.690 46,175,670 304,169,519 6.5872 3.370 3.365 3.375 3.183 3.380 91,395,656 3.3281 6.21%
2006-10-18 0 6.280 6.280 6.290 6.100 6.310 23,819,443 148,453,284 6.2324 3.173 3.173 3.178 3.082 3.188 47,145,902 3.1488 2.61%
2006-10-17 0 6.120 6.110 6.120 6.090 6.150 9,037,750 55,292,361 6.1179 3.092 3.087 3.092 3.077 3.107 17,888,448 3.0910 -0.49%
2006-10-16 0 6.150 6.130 6.150 6.080 6.200 10,637,700 65,116,339 6.1213 3.107 3.097 3.107 3.072 3.132 21,055,235 3.0926 0.00%
2006-10-13 0 6.150 6.140 6.150 6.060 6.230 22,235,030 135,931,759 6.1134 3.107 3.102 3.107 3.062 3.148 44,009,868 3.0887 2.33%
2006-10-12 0 6.010 6.000 6.010 5.950 6.050 27,952,281 167,854,570 6.0050 3.036 3.031 3.036 3.006 3.057 55,326,042 3.0339 -0.50%
2006-10-11 0 6.040 6.040 6.050 6.010 6.130 24,602,000 148,834,960 6.0497 3.052 3.052 3.057 3.036 3.097 48,694,820 3.0565 -1.47%
2006-10-10 0 6.130 6.120 6.130 6.030 6.140 23,465,000 142,932,127 6.0913 3.097 3.092 3.097 3.047 3.102 46,444,352 3.0775 1.66%
2006-10-09 0 6.030 6.010 6.020 5.990 6.130 20,540,507 124,295,586 6.0512 3.047 3.036 3.041 3.026 3.097 40,655,893 3.0573 -1.63%
2006-10-06 0 6.130 6.130 6.140 6.070 6.150 26,457,800 161,752,916 6.1136 3.097 3.097 3.102 3.067 3.107 52,368,011 3.0888 0.49%
2006-10-05 0 6.100 6.090 6.100 5.970 6.170 35,524,818 215,550,141 6.0676 3.082 3.077 3.082 3.016 3.117 70,314,389 3.0655 2.35%
2006-10-04 0 5.960 5.950 5.960 5.890 6.000 20,395,823 121,159,914 5.9404 3.011 3.006 3.011 2.976 3.031 40,369,520 3.0013 -0.83%
2006-10-03 0 6.010 5.990 6.010 5.890 6.010 17,622,000 104,822,740 5.9484 3.036 3.026 3.036 2.976 3.036 34,879,283 3.0053 0.00%
2006-09-29 0 6.010 6.000 6.010 5.870 6.050 20,288,000 121,134,960 5.9708 3.036 3.031 3.036 2.966 3.057 40,156,105 3.0166 0.50%
2006-09-28 0 5.980 5.970 5.990 5.930 6.030 17,669,000 105,734,060 5.9842 3.021 3.016 3.026 2.996 3.047 34,972,310 3.0234 1.18%
2006-09-27 0 5.910 5.900 5.920 5.750 6.000 26,619,000 156,382,510 5.8748 2.986 2.981 2.991 2.905 3.031 52,687,074 2.9681 4.60%
2006-09-26 0 5.650 5.640 5.650 5.580 5.970 43,088,800 246,441,304 5.7194 2.855 2.849 2.855 2.819 3.016 85,285,804 2.8896 -5.04%
2006-09-25 0 5.950 5.970 5.980 5.920 6.240 15,940,000 95,992,840 6.0221 3.006 3.016 3.021 2.991 3.153 31,550,095 3.0426 -4.34%
2006-09-22 0 6.220 6.190 6.220 6.150 6.270 15,077,643 93,155,262 6.1784 3.143 3.127 3.143 3.107 3.168 29,843,228 3.1215 -0.80%
2006-09-21 0 6.270 6.250 6.270 6.010 6.300 38,587,715 236,451,982 6.1276 3.168 3.158 3.168 3.036 3.183 76,376,791 3.0959 3.13%
2006-09-20 0 6.080 6.060 6.080 5.920 6.090 22,661,400 136,523,080 6.0245 3.072 3.062 3.072 2.991 3.077 44,853,784 3.0437 1.84%
2006-09-19 0 5.970 5.960 5.990 5.930 6.100 27,649,125 166,327,871 6.0157 3.016 3.011 3.026 2.996 3.082 54,726,004 3.0393 -0.17%
2006-09-18 0 5.980 5.980 5.990 5.800 6.010 17,599,000 104,635,020 5.9455 3.021 3.021 3.026 2.930 3.036 34,833,759 3.0038 2.93%
2006-09-15 0 5.810 5.810 5.820 5.750 5.870 24,804,000 144,526,456 5.8267 2.935 2.935 2.940 2.905 2.966 49,094,639 2.9438 -0.85%
2006-09-14 0 5.860 5.870 5.880 5.830 5.940 25,935,000 152,398,248 5.8762 2.961 2.966 2.971 2.945 3.001 51,333,231 2.9688 -0.85%
2006-09-13 0 5.910 5.890 5.920 5.900 5.970 19,650,977 116,357,348 5.9212 2.986 2.976 2.991 2.981 3.016 38,895,244 2.9916 0.68%
2006-09-12 0 5.870 5.870 5.880 5.840 5.970 29,529,757 174,218,972 5.8998 2.966 2.966 2.971 2.951 3.016 58,448,345 2.9807 -2.49%
2006-09-11 0 6.020 6.010 6.020 5.890 6.090 50,728,500 303,906,490 5.9908 3.041 3.036 3.041 2.976 3.077 100,407,087 3.0267 2.56%
2006-09-08 0 5.910 5.880 5.890 5.630 5.920 65,127,300 378,715,645 5.8150 2.966 2.951 2.956 2.825 2.971 129,785,090 2.9180 5.16%
2006-09-07 0 5.620 5.620 5.630 5.480 5.700 61,412,500 345,540,988 5.6266 2.820 2.820 2.825 2.750 2.860 122,382,270 2.8235 2.18%
2006-09-06 0 5.500 5.490 5.500 5.420 5.520 19,822,002 108,523,237 5.4749 2.760 2.755 2.760 2.720 2.770 39,501,105 2.7473 1.29%
2006-09-05 0 5.430 5.400 5.430 5.380 5.510 16,111,555 87,555,498 5.4343 2.725 2.710 2.725 2.700 2.765 32,106,960 2.7270 -0.18%
2006-09-04 0 5.440 5.430 5.440 5.340 5.460 12,259,888 66,564,241 5.4294 2.730 2.725 2.730 2.680 2.740 24,431,393 2.7245 1.87%
2006-09-01 0 5.340 5.330 5.340 5.300 5.450 21,066,000 113,217,702 5.3744 2.680 2.675 2.680 2.660 2.735 41,980,133 2.6969 -0.19%
2006-08-31 0 5.350 5.380 5.390 5.310 5.420 18,633,617 100,084,895 5.3712 2.685 2.700 2.705 2.665 2.720 37,132,902 2.6953 -0.93%
2006-08-30 0 5.400 5.380 5.400 5.280 5.410 35,258,667 188,341,872 5.3417 2.710 2.700 2.710 2.650 2.715 70,263,150 2.6805 2.47%
2006-08-29 0 5.270 5.270 5.280 5.100 5.380 22,834,955 119,924,592 5.2518 2.645 2.645 2.650 2.559 2.700 45,505,290 2.6354 3.54%
2006-08-28 0 5.090 5.080 5.100 5.070 5.150 12,930,400 66,021,503 5.1059 2.554 2.549 2.559 2.544 2.584 25,767,583 2.5622 -1.36%
2006-08-25 0 5.160 5.140 5.160 5.120 5.220 14,634,000 75,595,756 5.1658 2.589 2.579 2.589 2.569 2.619 29,162,502 2.5922 0.58%
2006-08-24 0 5.130 5.120 5.130 5.090 5.200 16,766,152 86,136,764 5.1375 2.574 2.569 2.574 2.554 2.609 33,411,435 2.5781 -3.02%
2006-08-23 0 5.290 5.270 5.280 5.190 5.360 28,696,000 151,726,760 5.2874 2.655 2.645 2.650 2.604 2.690 57,185,127 2.6533 -0.19%
2006-08-22 0 5.300 5.290 5.300 5.010 5.310 48,708,400 249,289,616 5.1180 2.660 2.655 2.660 2.514 2.665 97,065,655 2.5683 6.43%
2006-08-21 0 4.980 4.970 4.980 4.920 5.170 63,315,000 318,064,648 5.0235 2.499 2.494 2.499 2.469 2.594 126,173,555 2.5209 -4.96%
2006-08-18 0 5.240 5.230 5.240 5.230 5.420 18,662,000 99,717,020 5.3433 2.629 2.624 2.629 2.624 2.720 37,189,463 2.6813 -2.42%
2006-08-17 0 5.370 5.380 5.390 5.260 5.430 54,989,781 294,232,868 5.3507 2.695 2.700 2.705 2.640 2.725 109,583,134 2.6850 2.68%
2006-08-16 0 5.230 5.220 5.230 5.090 5.310 39,717,820 206,941,082 5.2103 2.624 2.619 2.624 2.554 2.665 79,149,310 2.6146 4.60%
2006-08-15 0 5.000 4.990 5.000 4.900 5.070 16,874,300 84,398,830 5.0016 2.509 2.504 2.509 2.459 2.544 33,626,951 2.5099 0.40%
2006-08-14 0 4.980 4.980 4.990 4.890 5.100 14,813,400 74,003,250 4.9957 2.499 2.499 2.504 2.454 2.559 29,520,008 2.5069 -1.58%
2006-08-11 0 5.060 5.050 5.060 4.930 5.140 35,913,453 182,203,400 5.0734 2.539 2.534 2.539 2.474 2.579 71,568,002 2.5459 2.43%
2006-08-10 0 4.940 4.930 4.940 4.910 5.030 13,182,000 65,425,820 4.9633 2.479 2.474 2.479 2.464 2.524 26,268,969 2.4906 -0.20%
2006-08-09 0 4.950 4.950 4.960 4.800 4.990 24,227,260 119,153,695 4.9182 2.484 2.484 2.489 2.409 2.504 48,279,863 2.4680 2.91%
2006-08-08 0 4.810 4.810 4.830 4.730 4.850 13,559,552 65,106,874 4.8016 2.414 2.414 2.424 2.374 2.434 27,021,352 2.4095 1.26%
2006-08-07 0 4.750 4.750 4.760 4.720 4.840 9,145,000 43,622,640 4.7701 2.384 2.384 2.389 2.369 2.429 18,224,073 2.3937 -1.66%
2006-08-04 0 4.830 4.820 4.830 4.800 4.900 36,644,000 177,738,000 4.8504 2.424 2.419 2.424 2.409 2.459 73,023,829 2.4340 1.26%
2006-08-03 0 4.770 4.770 4.780 4.530 4.860 47,901,606 226,949,851 4.7378 2.394 2.394 2.399 2.273 2.439 95,457,884 2.3775 5.07%
2006-08-02 0 4.540 4.540 4.560 4.480 4.580 15,041,520 68,167,465 4.5320 2.278 2.278 2.288 2.248 2.298 29,974,604 2.2742 0.67%
2006-08-01 0 4.510 4.510 4.520 4.450 4.590 32,744,000 147,318,240 4.4991 2.263 2.263 2.268 2.233 2.303 65,251,945 2.2577 -0.88%
2006-07-31 0 4.550 4.550 4.560 4.500 4.700 37,910,000 173,095,430 4.5660 2.283 2.283 2.288 2.258 2.359 75,546,702 2.2912 -2.57%
2006-07-28 0 4.670 4.650 4.670 4.630 4.960 31,138,000 148,586,950 4.7719 2.343 2.333 2.343 2.323 2.489 62,051,522 2.3946 -5.66%
2006-07-27 0 4.950 4.960 4.970 4.650 4.960 35,674,553 171,852,594 4.8172 2.484 2.489 2.494 2.333 2.489 71,091,924 2.4173 4.43%
2006-07-26 0 4.740 4.720 4.740 4.590 4.770 30,978,000 145,104,520 4.6841 2.379 2.369 2.379 2.303 2.394 61,732,676 2.3505 2.16%
2006-07-25 0 4.640 4.640 4.650 4.580 4.660 18,964,000 87,695,940 4.6243 2.328 2.328 2.333 2.298 2.338 37,791,286 2.3205 1.53%
2006-07-24 0 4.570 4.550 4.570 4.510 4.660 14,775,040 67,490,928 4.5679 2.293 2.283 2.293 2.263 2.338 29,443,565 2.2922 -3.79%
2006-07-21 0 4.750 4.725 4.750 4.600 4.800 12,675,600 59,835,440 4.7205 2.384 2.371 2.384 2.308 2.409 25,259,820 2.3688 1.60%
2006-07-20 0 4.675 4.650 4.675 4.625 4.775 20,293,000 95,278,225 4.6951 2.346 2.333 2.346 2.321 2.396 40,439,705 2.3561 3.31%
2006-07-19 0 4.525 4.525 4.550 4.500 4.675 10,519,000 48,231,660 4.5852 2.271 2.271 2.283 2.258 2.346 20,962,167 2.3009 -2.69%
2006-07-18 0 4.650 4.650 4.675 4.550 4.725 21,239,000 98,522,182 4.6387 2.333 2.333 2.346 2.283 2.371 42,324,886 2.3278 1.09%
2006-07-17 0 4.600 4.600 4.625 4.425 4.625 11,719,900 52,861,868 4.5104 2.308 2.308 2.321 2.221 2.321 23,355,310 2.2634 1.66%
2006-07-14 0 4.525 4.525 4.550 4.400 4.575 33,803,332 151,130,127 4.4709 2.271 2.271 2.283 2.208 2.296 67,362,972 2.2435 -3.72%
2006-07-13 0 4.700 4.700 4.725 4.650 4.925 30,948,000 146,849,816 4.7451 2.359 2.359 2.371 2.333 2.471 61,672,892 2.3811 -4.57%
2006-07-12 0 4.925 4.900 4.925 4.700 4.950 34,948,770 169,004,369 4.8358 2.471 2.459 2.471 2.359 2.484 69,645,590 2.4266 3.14%
2006-07-11 0 4.775 4.775 4.800 4.600 4.825 17,586,400 83,545,570 4.7506 2.396 2.396 2.409 2.308 2.421 35,046,018 2.3839 3.24%
2006-07-10 0 4.625 4.625 4.650 4.400 4.675 28,625,000 130,613,900 4.5629 2.321 2.321 2.333 2.208 2.346 57,043,639 2.2897 2.78%
2006-07-07 0 4.500 4.475 4.500 4.475 4.650 23,018,400 104,647,000 4.5462 2.258 2.246 2.258 2.246 2.333 45,870,858 2.2813 -0.55%
2006-07-06 0 4.525 4.525 4.550 4.425 4.600 13,810,000 62,498,750 4.5256 2.271 2.271 2.283 2.221 2.308 27,520,442 2.2710 0.56%
2006-07-05 0 4.500 4.500 4.525 4.450 4.750 20,173,000 92,723,752 4.5964 2.258 2.258 2.271 2.233 2.384 40,200,570 2.3065 -4.76%
2006-07-04 0 4.725 4.700 4.725 4.675 4.900 12,391,028 58,983,263 4.7602 2.371 2.359 2.371 2.346 2.459 24,692,728 2.3887 -0.53%
2006-07-03 0 4.750 4.725 4.750 4.725 4.875 19,532,000 94,119,306 4.8187 2.384 2.371 2.384 2.371 2.446 38,923,192 2.4181 0.53%
2006-06-30 0 4.725 4.725 4.750 4.550 4.750 42,370,082 198,027,703 4.6738 2.371 2.371 2.384 2.283 2.384 84,434,713 2.3453 6.78%
2006-06-29 0 4.425 4.400 4.425 4.250 4.425 22,675,000 99,229,975 4.3762 2.221 2.208 2.221 2.133 2.221 45,186,533 2.1960 5.86%
2006-06-28 0 4.275 4.250 4.275 4.225 4.400 21,070,000 90,752,650 4.3072 2.098 2.085 2.098 2.073 2.159 42,942,379 2.1134 -2.29%
2006-06-27 0 4.375 4.350 4.375 4.150 4.450 33,915,000 147,262,590 4.3421 2.147 2.134 2.147 2.036 2.183 69,121,537 2.1305 6.06%
2006-06-26 0 4.125 4.125 4.150 3.925 4.150 37,912,979 153,650,768 4.0527 2.024 2.024 2.036 1.926 2.036 77,269,744 1.9885 3.13%
2006-06-23 0 4.000 4.000 4.025 3.950 4.050 17,530,000 70,061,416 3.9967 1.963 1.963 1.975 1.938 1.987 35,727,570 1.9610 -1.84%
2006-06-22 0 4.075 4.050 4.075 4.025 4.150 40,574,400 165,763,675 4.0854 1.999 1.987 1.999 1.975 2.036 82,693,937 2.0045 4.49%
2006-06-21 0 3.900 3.875 3.900 3.775 3.975 51,024,358 198,391,167 3.8882 1.914 1.901 1.914 1.852 1.950 103,991,804 1.9078 -1.27%
2006-06-20 0 3.950 3.925 3.950 3.900 4.200 27,744,001 110,764,160 3.9924 1.938 1.926 1.938 1.914 2.061 56,544,537 1.9589 -6.51%
2006-06-19 0 4.225 4.200 4.225 4.150 4.275 12,988,362 54,868,078 4.2244 2.073 2.061 2.073 2.036 2.098 26,471,341 2.0727 -1.74%
2006-06-16 0 4.300 4.275 4.300 4.225 4.400 20,853,329 89,961,695 4.3140 2.110 2.098 2.110 2.073 2.159 42,500,786 2.1167 4.24%
2006-06-15 0 4.125 4.125 4.150 4.100 4.275 25,050,000 104,454,150 4.1698 2.024 2.024 2.036 2.012 2.098 51,053,944 2.0460 0.61%
2006-06-14 0 4.100 4.100 4.125 4.050 4.200 36,161,656 148,351,349 4.1024 2.012 2.012 2.024 1.987 2.061 73,700,405 2.0129 -4.09%
2006-06-13 0 4.275 4.275 4.300 4.225 4.475 39,121,521 170,557,751 4.3597 2.098 2.098 2.110 2.073 2.196 79,732,851 2.1391 -5.00%
2006-06-12 0 4.500 4.475 4.525 4.450 4.625 38,262,000 172,372,720 4.5051 2.208 2.196 2.220 2.183 2.269 77,981,078 2.2104 -4.26%
2006-06-09 0 4.700 4.650 4.700 4.425 4.700 40,446,500 182,174,450 4.5041 2.306 2.282 2.306 2.171 2.306 82,433,267 2.2100 4.44%
2006-06-08 0 4.500 4.475 4.500 4.425 4.575 67,128,200 301,490,013 4.4913 2.208 2.196 2.208 2.171 2.245 136,812,748 2.2037 -3.23%
2006-06-07 0 4.650 4.650 4.675 4.625 4.900 39,706,540 187,246,192 4.7158 2.282 2.282 2.294 2.269 2.404 80,925,168 2.3138 -5.10%
2006-06-06 0 4.900 4.875 4.900 4.800 4.925 37,048,000 180,446,450 4.8706 2.404 2.392 2.404 2.355 2.416 75,506,847 2.3898 -1.51%
2006-06-05 0 4.975 4.975 5.000 4.975 5.400 56,709,942 287,965,424 5.0779 2.441 2.441 2.453 2.441 2.650 115,579,488 2.4915 4.19%
2006-06-02 0 4.775 4.750 4.775 4.525 4.875 26,395,000 124,293,700 4.7090 2.343 2.331 2.343 2.220 2.392 53,795,163 2.3105 6.11%
2006-06-01 0 4.500 4.500 4.525 4.500 4.625 48,547,700 219,477,462 4.5209 2.208 2.208 2.220 2.208 2.269 98,944,173 2.2182 -1.64%
2006-05-30 0 4.575 4.550 4.575 4.375 4.600 45,076,000 201,902,180 4.4792 2.245 2.232 2.245 2.147 2.257 91,868,565 2.1977 4.57%
2006-05-29 0 4.375 4.375 4.400 4.325 4.650 52,157,281 232,316,443 4.4542 2.147 2.147 2.159 2.122 2.282 106,300,794 2.1855 -4.37%
2006-05-26 0 4.575 4.550 4.575 4.500 4.675 46,584,000 213,146,600 4.5755 2.245 2.232 2.245 2.208 2.294 94,941,992 2.2450 3.98%
2006-05-25 0 4.400 4.400 4.450 4.225 4.450 23,824,221 103,643,111 4.3503 2.159 2.159 2.183 2.073 2.183 48,555,706 2.1345 -1.12%
2006-05-24 0 4.450 4.375 4.450 4.300 4.500 32,356,135 140,329,777 4.3370 2.183 2.147 2.183 2.110 2.208 65,944,443 2.1280 4.09%
2006-05-23 0 4.275 4.275 4.300 3.875 4.325 54,516,860 223,124,309 4.0928 2.098 2.098 2.110 1.901 2.122 111,109,808 2.0081 9.62%
2006-05-22 0 3.900 3.900 3.925 3.825 4.300 45,992,200 185,073,240 4.0240 1.914 1.914 1.926 1.877 2.110 93,735,856 1.9744 -9.30%
2006-05-19 0 4.300 4.275 4.300 4.250 4.475 49,863,265 216,448,927 4.3408 2.110 2.098 2.110 2.085 2.196 101,625,402 2.1299 -3.91%
2006-05-18 0 4.475 4.475 4.500 4.350 4.650 36,740,000 165,746,182 4.5113 2.196 2.196 2.208 2.134 2.282 74,879,117 2.2135 -5.49%
2006-05-17 0 4.775 4.750 4.775 4.700 4.850 48,148,000 230,513,000 4.7876 2.323 2.311 2.323 2.287 2.360 98,958,524 2.3294 3.80%
2006-05-16 0 4.600 4.575 4.600 4.475 4.750 59,144,000 272,079,350 4.6003 2.238 2.226 2.238 2.177 2.311 121,558,589 2.2383 -3.66%
2006-05-15 0 4.775 4.750 4.775 4.700 4.975 51,009,000 243,502,789 4.7737 2.323 2.311 2.323 2.287 2.421 104,838,734 2.3226 -4.02%
2006-05-12 0 4.975 4.950 4.975 4.850 5.050 44,172,323 219,833,218 4.9767 2.421 2.408 2.421 2.360 2.457 90,787,320 2.4214 -5.24%
2006-05-11 0 5.250 5.150 5.250 5.050 5.450 20,252,500 105,700,190 5.2191 2.554 2.506 2.554 2.457 2.652 41,624,938 2.5393 -2.78%
2006-05-10 0 5.400 5.400 5.450 5.250 5.650 18,151,900 98,434,100 5.4228 2.627 2.627 2.652 2.554 2.749 37,307,577 2.6384 -4.42%
2006-05-09 0 5.650 5.550 5.600 5.450 5.800 12,720,900 71,895,020 5.6517 2.749 2.700 2.725 2.652 2.822 26,145,250 2.7498 -2.59%
2006-05-08 0 5.800 5.750 5.800 5.600 5.900 28,690,995 165,706,408 5.7756 2.822 2.798 2.822 2.725 2.871 58,968,566 2.8101 4.50%
2006-05-04 0 5.550 5.550 5.600 5.250 5.750 24,841,257 137,814,716 5.5478 2.700 2.700 2.725 2.554 2.798 51,056,204 2.6993 5.71%
2006-05-03 0 5.250 5.250 5.300 5.100 5.300 15,674,800 82,303,272 5.2507 2.554 2.554 2.579 2.481 2.579 32,216,397 2.5547 5.00%
2006-05-02 0 5.000 5.000 5.050 5.000 5.150 22,470,111 113,639,099 5.0573 2.433 2.433 2.457 2.433 2.506 46,182,791 2.4606 1.01%
2006-04-28 0 4.950 4.950 4.975 4.700 5.250 68,912,000 344,856,953 5.0043 2.408 2.408 2.421 2.287 2.554 141,634,747 2.4348 -4.81%
2006-04-27 0 5.200 5.150 5.200 5.100 5.400 27,914,600 146,648,596 5.2535 2.530 2.506 2.530 2.481 2.627 57,372,842 2.5561 1.96%
2006-04-26 0 5.100 5.050 5.100 4.625 5.100 48,596,000 238,560,890 4.9091 2.481 2.457 2.481 2.250 2.481 99,879,298 2.3885 4.08%
2006-04-25 0 4.900 4.875 4.900 4.800 5.300 58,666,111 290,918,059 4.9589 2.384 2.372 2.384 2.335 2.579 120,576,384 2.4127 -8.41%
2006-04-24 0 5.350 5.300 5.350 5.300 6.000 34,927,400 189,238,130 5.4180 2.603 2.579 2.603 2.579 2.919 71,786,241 2.6361 -9.32%
2006-04-21 0 5.900 5.850 5.900 5.500 6.050 26,923,011 158,257,578 5.8782 2.871 2.846 2.871 2.676 2.944 55,334,831 2.8600 0.85%
2006-04-20 0 5.850 5.850 5.900 5.600 6.000 30,666,956 179,291,119 5.8464 2.846 2.846 2.871 2.725 2.919 63,029,756 2.8445 5.41%
2006-04-19 0 5.550 5.500 5.550 5.450 5.600 18,556,000 102,439,400 5.5206 2.700 2.676 2.700 2.652 2.725 38,138,124 2.6860 2.78%
2006-04-18 0 5.400 5.400 5.450 5.350 5.550 9,075,000 49,350,400 5.4381 2.627 2.627 2.652 2.603 2.700 18,651,836 2.6459 0.00%
2006-04-13 0 5.400 5.300 5.350 5.050 5.450 21,338,400 113,510,160 5.3195 2.627 2.579 2.603 2.457 2.652 43,856,787 2.5882 6.93%
2006-04-12 0 5.050 5.050 5.100 5.000 5.450 34,066,200 175,909,600 5.1638 2.457 2.457 2.481 2.433 2.652 70,016,218 2.5124 -7.34%
2006-04-11 0 5.450 5.400 5.450 5.000 5.500 25,174,200 131,869,400 5.2383 2.652 2.627 2.652 2.433 2.676 51,740,502 2.5487 3.81%
2006-04-10 0 5.250 5.300 5.350 5.150 5.350 16,944,000 89,078,282 5.2572 2.554 2.579 2.603 2.506 2.603 34,824,982 2.5579 1.94%
2006-04-07 0 5.150 5.100 5.150 5.100 5.400 21,637,100 114,452,299 5.2896 2.506 2.481 2.506 2.481 2.627 44,470,704 2.5737 -0.96%
2006-04-06 0 5.200 5.200 5.300 5.200 5.350 16,511,700 87,082,556 5.2740 2.530 2.530 2.579 2.530 2.603 33,936,476 2.5660 0.97%
2006-04-04 0 5.150 5.100 5.150 5.100 5.300 14,308,000 74,129,900 5.1810 2.506 2.481 2.506 2.481 2.579 29,407,214 2.5208 -0.96%
2006-04-03 0 5.200 5.150 5.200 5.150 5.400 24,866,000 130,582,412 5.2514 2.530 2.506 2.530 2.506 2.627 51,107,059 2.5551 -1.89%
2006-03-31 0 5.300 5.300 5.350 5.000 5.400 49,733,200 258,681,047 5.2014 2.579 2.579 2.603 2.433 2.627 102,216,584 2.5307 2.91%
2006-03-30 0 5.150 5.100 5.150 4.925 5.200 37,028,370 188,765,580 5.0979 2.506 2.481 2.506 2.396 2.530 76,104,362 2.4804 5.10%
2006-03-29 0 4.900 4.875 4.900 4.850 4.975 34,945,000 171,694,325 4.9133 2.384 2.372 2.384 2.360 2.421 71,822,415 2.3905 -1.51%
2006-03-28 0 4.975 4.975 5.000 4.900 5.050 22,319,000 111,230,809 4.9837 2.421 2.421 2.433 2.384 2.457 45,872,213 2.4248 -0.50%
2006-03-27 0 5.000 5.000 5.050 4.750 5.050 26,540,800 129,825,412 4.8915 2.433 2.433 2.457 2.311 2.457 54,549,273 2.3800 5.26%
2006-03-24 0 4.750 4.750 4.775 4.600 4.825 27,502,000 130,660,914 4.7510 2.311 2.311 2.323 2.238 2.348 56,524,826 2.3116 2.15%
2006-03-23 0 4.650 4.650 4.675 4.500 4.650 17,930,400 82,142,990 4.5812 2.262 2.262 2.275 2.189 2.262 36,852,329 2.2290 3.33%
2006-03-22 0 4.500 4.500 4.525 4.425 4.600 18,664,000 84,708,600 4.5386 2.189 2.189 2.202 2.153 2.238 38,360,096 2.2082 -1.10%
2006-03-21 0 4.550 4.525 4.550 4.525 4.700 19,692,000 89,812,450 4.5609 2.214 2.202 2.214 2.202 2.287 40,472,943 2.2191 -3.70%
2006-03-20 0 4.725 4.700 4.725 4.550 4.725 31,277,358 145,616,465 4.6557 2.299 2.287 2.299 2.214 2.299 64,284,315 2.2652 2.16%
2006-03-17 0 4.625 4.625 4.650 4.575 4.725 29,047,200 134,834,600 4.6419 2.250 2.250 2.262 2.226 2.299 59,700,674 2.2585 1.09%
2006-03-16 0 4.575 4.575 4.600 4.450 4.700 77,974,777 351,502,845 4.5079 2.226 2.226 2.238 2.165 2.287 160,261,461 2.1933 2.23%
2006-03-15 0 4.475 4.450 4.475 4.350 4.525 65,498,137 288,714,479 4.4080 2.177 2.165 2.177 2.116 2.202 134,618,239 2.1447 4.07%
2006-03-14 0 4.300 4.275 4.300 4.275 4.375 19,320,000 83,418,896 4.3177 2.092 2.080 2.092 2.080 2.129 39,708,372 2.1008 0.00%
2006-03-13 0 4.300 4.300 4.325 4.175 4.350 19,435,000 82,754,675 4.2580 2.092 2.092 2.104 2.031 2.116 39,944,731 2.0717 3.61%
2006-03-10 0 4.150 4.125 4.150 4.025 4.175 9,062,000 37,436,900 4.1312 2.019 2.007 2.019 1.958 2.031 18,625,117 2.0100 -0.60%
2006-03-09 0 4.175 4.150 4.175 4.125 4.250 18,649,641 77,184,150 4.1386 2.031 2.019 2.031 2.007 2.068 38,330,584 2.0136 0.00%
2006-03-08 0 4.175 4.200 4.225 3.925 4.200 39,619,900 159,097,110 4.0156 2.031 2.043 2.056 1.910 2.043 81,430,731 1.9538 0.00%
2006-03-07 0 4.175 4.150 4.175 4.125 4.375 28,430,400 121,274,540 4.2657 2.031 2.019 2.031 2.007 2.129 58,432,965 2.0754 -2.34%
2006-03-06 0 4.275 4.275 4.300 4.250 4.350 17,055,200 73,150,740 4.2891 2.080 2.080 2.092 2.068 2.116 35,053,531 2.0868 -1.16%
2006-03-03 0 4.325 4.300 4.325 4.275 4.375 17,755,839 76,892,300 4.3305 2.104 2.092 2.104 2.080 2.129 36,493,554 2.1070 -0.57%
2006-03-02 0 4.350 4.325 4.350 4.300 4.425 19,446,000 84,656,000 4.3534 2.116 2.104 2.116 2.092 2.153 39,967,339 2.1181 -0.57%
2006-03-01 0 4.375 4.325 4.375 4.200 4.400 22,466,711 96,880,621 4.3122 2.129 2.104 2.129 2.043 2.141 46,175,803 2.0981 2.94%
2006-02-28 0 4.250 4.225 4.250 4.200 4.325 24,558,693 104,722,135 4.2642 2.068 2.056 2.068 2.043 2.104 50,475,451 2.0747 -1.16%
2006-02-27 0 4.300 4.275 4.300 4.300 4.450 22,343,000 96,829,325 4.3338 2.092 2.080 2.092 2.092 2.165 45,921,540 2.1086 -1.71%
2006-02-24 0 4.375 4.350 4.375 4.100 4.375 42,513,600 180,846,830 4.2539 2.129 2.116 2.129 1.995 2.129 87,378,149 2.0697 7.36%
2006-02-23 0 4.075 4.050 4.075 4.050 4.200 21,691,798 89,308,782 4.1172 1.983 1.971 1.983 1.971 2.043 44,583,125 2.0032 -2.98%
2006-02-22 0 4.200 4.175 4.200 4.025 4.350 34,130,400 142,632,890 4.1791 2.043 2.031 2.043 1.958 2.116 70,148,168 2.0333 2.44%
2006-02-21 0 4.100 4.075 4.100 3.925 4.150 34,036,000 138,858,050 4.0797 1.995 1.983 1.995 1.910 2.019 69,954,148 1.9850 4.46%
2006-02-20 0 3.925 3.900 3.925 3.750 3.950 14,672,333 56,606,615 3.8581 1.910 1.898 1.910 1.825 1.922 30,156,028 1.8771 4.67%
2006-02-17 0 3.750 3.775 3.800 3.700 3.925 25,906,711 99,016,374 3.8220 1.825 1.837 1.849 1.800 1.910 53,246,031 1.8596 -1.96%
2006-02-16 0 3.825 3.800 3.850 3.775 3.900 12,896,733 49,501,128 3.8383 1.861 1.849 1.873 1.837 1.898 26,506,639 1.8675 -1.92%
2006-02-15 0 3.900 3.875 3.900 3.775 3.925 49,655,991 191,778,182 3.8621 1.898 1.885 1.898 1.837 1.910 102,057,896 1.8791 4.00%
2006-02-14 0 3.750 3.725 3.750 3.625 3.825 61,696,334 227,652,369 3.6899 1.825 1.812 1.825 1.764 1.861 126,804,398 1.7953 -3.85%
2006-02-13 0 3.900 3.875 3.900 3.875 4.000 11,600,000 45,664,910 3.9366 1.898 1.885 1.898 1.885 1.946 23,841,465 1.9154 -1.27%
2006-02-10 0 3.950 3.925 3.950 3.825 4.050 25,665,893 101,022,241 3.9361 1.922 1.910 1.922 1.861 1.971 52,751,078 1.9151 3.27%
2006-02-09 0 3.825 3.825 3.850 3.825 4.125 31,348,600 123,542,500 3.9409 1.861 1.861 1.873 1.861 2.007 64,430,738 1.9174 -6.13%
2006-02-08 0 4.075 4.050 4.075 4.025 4.300 22,071,210 90,884,358 4.1178 1.983 1.971 1.983 1.958 2.092 45,362,930 2.0035 -4.68%
2006-02-07 0 4.275 4.275 4.300 4.150 4.400 24,222,177 103,636,385 4.2786 2.080 2.080 2.092 2.019 2.141 49,783,810 2.0817 3.64%
2006-02-06 0 4.125 4.100 4.125 4.000 4.200 12,475,300 51,488,570 4.1272 2.007 1.995 2.007 1.946 2.043 25,640,468 2.0081 2.48%
2006-02-03 0 4.025 4.000 4.025 3.925 4.125 18,424,000 74,540,842 4.0459 1.958 1.946 1.958 1.910 2.007 37,866,824 1.9685 -3.59%
2006-02-02 0 4.175 4.150 4.175 4.150 4.475 29,410,000 127,099,478 4.3216 2.031 2.019 2.031 2.019 2.177 60,446,336 2.1027 -5.11%
2006-02-01 0 4.400 4.375 4.400 4.075 4.400 24,692,600 104,216,420 4.2206 2.141 2.129 2.141 1.983 2.141 50,750,670 2.0535 9.32%
2006-01-27 0 4.025 4.000 4.025 3.950 4.075 15,234,000 61,256,850 4.0211 1.958 1.946 1.958 1.922 1.983 31,310,421 1.9564 1.26%
2006-01-26 0 3.975 3.950 3.975 3.950 4.075 7,998,400 32,163,950 4.0213 1.934 1.922 1.934 1.922 1.983 16,439,101 1.9566 0.00%
2006-01-25 0 3.975 3.975 4.000 3.950 4.175 31,869,400 129,563,980 4.0655 1.934 1.934 1.946 1.922 2.031 65,501,138 1.9780 0.00%
2006-01-24 0 3.975 3.975 4.000 3.875 4.000 29,636,000 116,871,838 3.9436 1.934 1.934 1.946 1.885 1.946 60,910,834 1.9187 2.58%
2006-01-23 0 3.875 3.850 3.875 3.850 3.950 35,196,144 137,454,208 3.9054 1.885 1.873 1.885 1.873 1.922 72,338,591 1.9002 -2.52%
2006-01-20 0 3.975 3.975 4.000 3.900 4.100 47,018,000 188,964,550 4.0190 1.934 1.934 1.946 1.898 1.995 96,636,036 1.9554 0.00%
2006-01-19 0 3.975 3.975 4.000 3.925 4.000 18,844,000 74,743,100 3.9664 1.934 1.934 1.946 1.910 1.946 38,730,050 1.9298 0.63%
2006-01-18 0 3.950 3.900 3.950 3.850 3.975 25,547,989 100,416,708 3.9305 1.922 1.898 1.922 1.873 1.934 52,508,750 1.9124 0.64%
2006-01-17 0 3.925 3.925 3.950 3.825 4.000 19,668,000 77,089,700 3.9195 1.910 1.910 1.922 1.861 1.946 40,423,616 1.9070 -1.26%
2006-01-16 0 3.975 3.975 4.000 3.875 4.000 14,188,400 56,221,880 3.9625 1.934 1.934 1.946 1.885 1.946 29,161,401 1.9280 3.25%
2006-01-13 0 3.850 3.850 3.875 3.750 3.975 17,074,000 65,816,074 3.8548 1.873 1.873 1.885 1.825 1.934 35,092,171 1.8755 1.32%
2006-01-12 0 3.800 3.775 3.800 3.750 4.000 10,021,511 38,499,803 3.8417 1.849 1.837 1.849 1.825 1.946 20,597,199 1.8692 -4.40%
2006-01-11 0 3.975 3.925 3.975 3.900 4.050 19,675,341 78,282,452 3.9787 1.934 1.910 1.934 1.898 1.971 40,438,704 1.9358 1.92%
2006-01-10 0 3.900 3.875 3.900 3.875 4.050 24,048,400 95,326,410 3.9639 1.898 1.885 1.898 1.885 1.971 49,426,646 1.9286 0.00%
2006-01-09 0 3.900 3.850 3.900 3.850 4.000 16,400,000 64,537,950 3.9352 1.898 1.873 1.898 1.873 1.946 33,706,899 1.9147 2.63%
2006-01-06 0 3.800 3.775 3.825 3.650 3.850 20,460,000 76,901,552 3.7586 1.849 1.837 1.861 1.776 1.873 42,051,412 1.8288 -2.56%
2006-01-05 0 3.900 3.875 3.900 3.675 3.975 24,904,800 95,467,578 3.8333 1.898 1.885 1.898 1.788 1.934 51,186,804 1.8651 6.12%
2006-01-04 0 3.675 3.650 3.675 3.575 3.700 26,483,000 96,736,675 3.6528 1.788 1.776 1.788 1.739 1.800 54,430,477 1.7773 4.26%
2006-01-03 0 3.525 3.500 3.525 3.325 3.550 19,227,000 66,650,041 3.4665 1.715 1.703 1.715 1.618 1.727 39,517,229 1.6866 6.02%
2005-12-30 0 3.325 3.325 3.350 3.300 3.400 17,764,000 59,314,125 3.3390 1.618 1.618 1.630 1.606 1.654 36,510,327 1.6246 0.00%
2005-12-29 0 3.325 3.300 3.325 3.250 3.350 9,704,000 32,121,352 3.3101 1.618 1.606 1.618 1.581 1.630 19,944,619 1.6105 1.53%
2005-12-28 0 3.275 3.225 3.275 3.150 3.275 6,822,000 21,912,500 3.2120 1.593 1.569 1.593 1.533 1.593 14,021,248 1.5628 3.15%
2005-12-23 0 3.175 3.175 3.200 3.100 3.225 11,948,000 38,021,610 3.1823 1.545 1.545 1.557 1.508 1.569 24,556,709 1.5483 0.79%
2005-12-22 0 3.150 3.125 3.150 3.125 3.250 7,812,000 24,755,200 3.1689 1.533 1.520 1.533 1.520 1.581 16,055,994 1.5418 -1.56%
2005-12-21 0 3.200 3.200 3.225 3.175 3.300 8,293,389 26,768,406 3.2277 1.557 1.557 1.569 1.545 1.606 17,045,392 1.5704 -1.54%
2005-12-20 0 3.250 3.200 3.250 3.200 3.300 6,320,000 20,393,550 3.2268 1.581 1.557 1.581 1.557 1.606 12,989,488 1.5700 -1.52%
2005-12-19 0 3.300 3.275 3.300 3.200 3.375 13,724,836 45,280,604 3.2992 1.606 1.593 1.606 1.557 1.642 28,208,638 1.6052 3.12%
2005-12-16 0 3.200 3.175 3.225 3.075 3.275 25,127,500 79,198,385 3.1519 1.557 1.545 1.569 1.496 1.593 51,644,519 1.5335 -1.54%
2005-12-15 0 3.250 3.250 3.275 3.200 3.400 19,631,600 64,163,590 3.2684 1.581 1.581 1.593 1.557 1.654 40,348,803 1.5902 -3.70%
2005-12-14 0 3.375 3.375 3.400 3.275 3.450 19,014,000 64,345,110 3.3841 1.642 1.642 1.654 1.593 1.679 39,079,450 1.6465 -2.17%
2005-12-13 0 3.450 3.425 3.450 3.425 3.500 11,183,382 38,659,694 3.4569 1.679 1.666 1.679 1.666 1.703 22,985,191 1.6819 2.22%
2005-12-12 0 3.375 3.375 3.400 3.350 3.425 5,656,000 19,187,500 3.3924 1.642 1.642 1.654 1.630 1.666 11,624,770 1.6506 0.75%
2005-12-09 0 3.350 3.350 3.375 3.300 3.425 12,186,053 40,795,426 3.3477 1.630 1.630 1.642 1.606 1.666 25,045,979 1.6288 -0.74%
2005-12-08 0 3.375 3.375 3.400 3.325 3.450 19,179,330 64,761,356 3.3766 1.642 1.642 1.654 1.618 1.679 39,419,253 1.6429 1.50%
2005-12-07 0 3.325 3.300 3.350 3.200 3.350 14,786,000 48,299,350 3.2666 1.618 1.606 1.630 1.557 1.630 30,389,647 1.5893 3.10%
2005-12-06 0 3.225 3.225 3.250 3.175 3.250 7,889,200 25,406,200 3.2204 1.569 1.569 1.581 1.545 1.581 16,214,663 1.5669 0.78%
2005-12-05 0 3.200 3.200 3.225 3.000 3.225 31,981,797 100,818,448 3.1524 1.557 1.557 1.569 1.460 1.569 65,732,147 1.5338 6.67%
2005-12-02 0 3.000 2.975 3.000 2.950 3.075 14,390,290 43,163,448 2.9995 1.460 1.447 1.460 1.435 1.496 29,576,345 1.4594 -0.83%
2005-12-01 0 3.025 3.000 3.025 2.975 3.075 16,746,000 50,417,082 3.0107 1.472 1.460 1.472 1.447 1.496 34,418,033 1.4648 -2.42%
2005-11-30 0 3.100 3.050 3.075 3.050 3.125 21,797,000 67,438,275 3.0939 1.508 1.484 1.496 1.484 1.520 44,799,347 1.5053 0.81%
2005-11-29 0 3.075 3.075 3.100 3.050 3.100 11,896,000 36,705,800 3.0856 1.496 1.496 1.508 1.484 1.508 24,449,834 1.5013 -0.81%
2005-11-28 0 3.100 3.075 3.100 3.025 3.100 6,680,400 20,437,630 3.0593 1.508 1.496 1.508 1.472 1.508 13,730,218 1.4885 0.81%
2005-11-25 0 3.075 3.075 3.100 3.050 3.125 12,696,000 39,164,950 3.0848 1.496 1.496 1.508 1.484 1.520 26,094,073 1.5009 0.00%
2005-11-24 0 3.075 3.075 3.100 2.975 3.100 32,885,600 100,597,160 3.0590 1.496 1.496 1.508 1.447 1.508 67,589,732 1.4883 3.36%
2005-11-23 0 2.975 2.925 2.975 2.950 3.000 24,354,000 72,694,140 2.9849 1.447 1.423 1.447 1.435 1.460 50,054,746 1.4523 2.59%
2005-11-22 0 2.900 2.875 2.900 2.850 3.025 14,980,222 43,951,105 2.9339 1.411 1.399 1.411 1.387 1.472 30,788,831 1.4275 -2.52%
2005-11-21 0 2.975 2.950 2.975 2.925 3.050 10,299,818 30,721,261 2.9827 1.447 1.435 1.447 1.423 1.484 21,169,203 1.4512 -0.83%
2005-11-18 0 3.000 2.975 3.000 2.875 3.025 29,284,000 86,590,050 2.9569 1.460 1.447 1.460 1.399 1.472 60,187,368 1.4387 3.45%
2005-11-17 0 2.900 2.875 2.900 2.700 2.975 24,736,000 70,993,700 2.8701 1.411 1.399 1.411 1.314 1.447 50,839,870 1.3964 6.42%
2005-11-16 0 2.725 2.700 2.725 2.700 2.800 10,898,505 30,051,751 2.7574 1.326 1.314 1.326 1.314 1.362 22,399,684 1.3416 -1.80%
2005-11-15 0 2.775 2.750 2.775 2.750 2.825 17,007,946 47,524,256 2.7942 1.350 1.338 1.350 1.338 1.374 34,956,410 1.3595 -2.63%
2005-11-14 0 2.850 2.825 2.850 2.750 2.850 17,121,595 47,902,786 2.7978 1.387 1.374 1.387 1.338 1.387 35,189,993 1.3613 3.64%
2005-11-11 0 2.750 2.725 2.750 2.675 2.750 18,523,800 50,287,185 2.7147 1.338 1.326 1.338 1.302 1.338 38,071,943 1.3208 1.85%
2005-11-10 0 2.700 2.675 2.700 2.600 2.725 18,822,000 50,036,800 2.6584 1.314 1.302 1.314 1.265 1.326 38,684,833 1.2934 2.86%
2005-11-09 0 2.625 2.625 2.650 2.525 2.675 17,934,856 46,936,893 2.6171 1.277 1.277 1.289 1.229 1.302 36,861,487 1.2733 3.96%
2005-11-08 0 2.525 2.525 2.550 2.450 2.525 14,096,000 35,265,650 2.5018 1.229 1.229 1.241 1.192 1.229 28,971,491 1.2173 2.02%
2005-11-07 0 2.475 2.475 2.500 2.450 2.575 13,374,000 33,321,300 2.4915 1.204 1.204 1.216 1.192 1.253 27,487,565 1.2122 -4.81%
2005-11-04 0 2.600 2.575 2.600 2.550 2.625 11,286,900 29,209,946 2.5880 1.265 1.253 1.265 1.241 1.277 23,197,951 1.2592 0.00%
2005-11-03 0 2.600 2.600 2.625 2.500 2.650 31,192,000 81,135,200 2.6012 1.265 1.265 1.277 1.216 1.289 64,108,878 1.2656 2.97%
2005-11-02 0 2.525 2.500 2.525 2.475 2.525 14,957,785 37,450,557 2.5038 1.229 1.216 1.229 1.204 1.229 30,742,717 1.2182 1.00%
2005-11-01 0 2.500 2.500 2.525 2.375 2.525 19,492,000 48,141,906 2.4698 1.216 1.216 1.229 1.156 1.229 40,061,883 1.2017 5.26%
2005-10-31 0 2.375 2.375 2.400 2.325 2.400 7,264,475 17,156,718 2.3617 1.156 1.156 1.168 1.131 1.168 14,930,666 1.1491 2.15%
2005-10-28 0 2.325 2.325 2.350 2.325 2.400 8,666,000 20,353,250 2.3486 1.131 1.131 1.143 1.131 1.168 17,811,219 1.1427 -3.13%
2005-10-27 0 2.400 2.375 2.400 2.350 2.425 17,028,000 40,587,350 2.3836 1.168 1.156 1.168 1.143 1.180 34,997,627 1.1597 0.00%
2005-10-26 0 2.400 2.375 2.400 2.300 2.400 15,240,000 35,921,500 2.3571 1.168 1.156 1.168 1.119 1.168 31,322,753 1.1468 4.35%
2005-10-25 0 2.300 2.300 2.325 2.275 2.400 19,758,000 46,108,400 2.3337 1.119 1.119 1.131 1.107 1.168 40,608,593 1.1354 -3.16%
2005-10-24 0 2.375 2.350 2.375 2.275 2.450 26,938,400 64,045,250 2.3775 1.156 1.143 1.156 1.107 1.192 55,366,460 1.1568 3.26%
2005-10-21 0 2.300 2.275 2.300 2.225 2.325 34,830,000 79,279,650 2.2762 1.119 1.107 1.119 1.083 1.131 71,586,055 1.1075 -1.08%
2005-10-20 0 2.325 2.325 2.350 2.325 2.475 22,052,000 53,191,600 2.4121 1.131 1.131 1.143 1.131 1.204 45,323,448 1.1736 -4.12%
2005-10-19 0 2.425 2.400 2.425 2.375 2.450 15,420,000 37,117,200 2.4071 1.180 1.168 1.180 1.156 1.192 31,692,707 1.1712 -2.02%
2005-10-18 0 2.475 2.475 2.500 2.400 2.500 17,640,900 43,256,378 2.4521 1.204 1.204 1.216 1.168 1.216 36,257,320 1.1930 3.12%
2005-10-17 0 2.400 2.375 2.400 2.275 2.400 24,138,000 56,266,900 2.3311 1.168 1.156 1.168 1.107 1.168 49,610,801 1.1342 5.49%
2005-10-14 0 2.275 2.275 2.300 2.200 2.300 31,310,000 70,824,550 2.2620 1.107 1.107 1.119 1.070 1.119 64,351,404 1.1006 0.00%
2005-10-13 0 2.275 2.250 2.275 2.225 2.300 51,097,000 115,452,300 2.2595 1.107 1.095 1.107 1.083 1.119 105,019,600 1.0993 -1.09%
2005-10-12 0 2.300 2.275 2.300 2.250 2.450 32,622,000 75,423,300 2.3120 1.119 1.107 1.119 1.095 1.192 67,047,956 1.1249 -4.17%
2005-10-10 0 2.400 2.375 2.400 2.350 2.525 31,412,000 76,066,850 2.4216 1.168 1.156 1.168 1.143 1.229 64,561,044 1.1782 -4.95%
2005-10-07 0 2.525 2.500 2.525 2.450 2.550 27,241,000 68,257,250 2.5057 1.229 1.216 1.229 1.192 1.241 55,988,393 1.2191 2.02%
2005-10-06 0 2.475 2.450 2.475 2.425 2.525 38,618,400 95,554,810 2.4743 1.204 1.192 1.204 1.180 1.229 79,372,349 1.2039 -3.88%
2005-10-05 0 2.575 2.575 2.600 2.425 2.625 50,602,926 127,470,515 2.5190 1.253 1.253 1.265 1.180 1.277 104,004,130 1.2256 3.00%
2005-10-04 0 2.500 2.475 2.500 2.375 2.525 44,218,000 109,497,850 2.4763 1.216 1.204 1.216 1.156 1.229 90,881,200 1.2048 5.26%
2005-10-03 0 2.375 2.350 2.375 2.325 2.400 25,351,124 59,809,789 2.3593 1.156 1.143 1.156 1.131 1.168 52,104,133 1.1479 2.15%
2005-09-30 0 2.325 2.325 2.350 2.175 2.375 63,505,200 145,409,260 2.2897 1.131 1.131 1.143 1.058 1.156 130,522,158 1.1141 5.68%
2005-09-29 0 2.200 2.175 2.200 2.125 2.225 35,389,839 77,005,754 2.1759 1.070 1.058 1.070 1.034 1.083 72,736,692 1.0587 1.15%
2005-09-28 0 2.175 2.150 2.175 2.050 2.175 32,446,000 68,512,560 2.1116 1.058 1.046 1.058 0.997 1.058 66,686,223 1.0274 6.10%
2005-09-27 0 2.050 2.025 2.050 2.025 2.075 10,933,450 22,436,623 2.0521 0.997 0.985 0.997 0.985 1.010 22,471,506 0.9984 -1.20%
2005-09-26 0 2.075 2.050 2.075 2.050 2.125 11,872,000 24,645,800 2.0760 1.010 0.997 1.010 0.997 1.034 24,400,507 1.0101 -2.35%
2005-09-23 0 2.125 2.100 2.125 2.075 2.150 52,187,000 109,980,669 2.1074 1.034 1.022 1.034 1.010 1.046 107,259,876 1.0254 1.19%
2005-09-22 0 2.100 2.100 2.125 2.000 2.125 39,070,000 80,911,450 2.0709 1.022 1.022 1.034 0.973 1.034 80,300,522 1.0076 3.70%
2005-09-21 0 2.025 2.025 2.050 2.025 2.075 37,338,000 76,715,330 2.0546 0.985 0.985 0.997 0.985 1.010 76,740,745 0.9997 1.25%
2005-09-20 0 2.000 2.000 2.025 2.000 2.075 75,288,575 152,683,592 2.0280 0.973 0.973 0.985 0.973 1.010 154,740,514 0.9867 -3.61%
2005-09-16 0 2.075 2.075 2.100 2.000 2.100 34,132,846 70,253,740 2.0582 1.010 1.010 1.022 0.973 1.022 70,153,196 1.0014 1.22%
2005-09-15 0 2.050 2.025 2.050 1.950 2.050 67,032,007 133,490,043 1.9914 0.997 0.985 0.997 0.949 0.997 137,770,800 0.9689 4.06%
2005-09-14 0 1.970 1.970 1.980 1.910 1.980 29,304,175 57,085,098 1.9480 0.958 0.958 0.963 0.929 0.963 60,228,834 0.9478 3.14%
2005-09-13 0 1.910 1.910 1.920 1.890 1.930 20,389,000 38,988,862 1.9122 0.929 0.929 0.934 0.920 0.939 41,905,486 0.9304 1.06%
2005-09-12 0 1.920 1.910 1.920 1.910 1.940 6,280,000 12,105,060 1.9276 0.920 0.915 0.920 0.915 0.929 13,112,154 0.9232 0.52%
2005-09-09 0 1.910 1.910 1.920 1.900 1.930 13,613,737 26,075,448 1.9154 0.915 0.915 0.920 0.910 0.924 28,424,428 0.9174 0.53%
2005-09-08 0 1.900 1.900 1.910 1.890 1.940 12,862,000 24,551,120 1.9088 0.910 0.910 0.915 0.905 0.929 26,854,860 0.9142 -1.55%
2005-09-07 0 1.930 1.920 1.940 1.910 1.960 23,682,000 45,652,260 1.9277 0.924 0.920 0.929 0.915 0.939 49,446,181 0.9233 -1.03%
2005-09-06 0 1.950 1.940 1.960 1.910 1.980 22,932,000 44,773,300 1.9524 0.934 0.929 0.939 0.915 0.948 47,880,240 0.9351 -1.02%
2005-09-05 0 1.970 1.970 1.980 1.940 1.980 22,044,000 43,356,140 1.9668 0.944 0.944 0.948 0.929 0.948 46,026,164 0.9420 1.03%
2005-09-02 0 1.950 1.940 1.950 1.940 1.980 13,894,000 27,223,640 1.9594 0.934 0.929 0.934 0.929 0.948 29,009,596 0.9384 -1.02%
2005-09-01 0 1.970 1.960 1.970 1.920 1.970 36,135,333 70,415,839 1.9487 0.944 0.939 0.944 0.920 0.944 75,447,776 0.9333 3.14%
2005-08-31 0 1.910 1.900 1.910 1.850 1.920 26,011,175 49,101,443 1.8877 0.915 0.910 0.915 0.886 0.920 54,309,318 0.9041 0.53%
2005-08-30 0 1.900 1.890 1.900 1.860 1.910 26,411,300 49,942,699 1.8910 0.910 0.905 0.910 0.891 0.915 55,144,748 0.9057 2.15%
2005-08-29 0 1.860 1.850 1.860 1.840 1.860 8,444,000 15,612,960 1.8490 0.891 0.886 0.891 0.881 0.891 17,630,418 0.8856 0.54%
2005-08-26 0 1.850 1.840 1.850 1.820 1.850 7,462,400 13,716,224 1.8380 0.886 0.881 0.886 0.872 0.886 15,580,913 0.8803 1.09%
2005-08-25 0 1.830 1.830 1.840 1.820 1.840 7,016,000 12,822,128 1.8276 0.876 0.876 0.881 0.872 0.881 14,648,865 0.8753 0.55%
2005-08-24 0 1.820 1.820 1.830 1.820 1.840 4,624,000 8,467,220 1.8311 0.872 0.872 0.876 0.872 0.881 9,654,554 0.8770 -1.09%
2005-08-23 0 1.840 1.840 1.850 1.830 1.860 12,146,000 22,427,448 1.8465 0.881 0.881 0.886 0.876 0.891 25,359,907 0.8844 -0.54%
2005-08-22 0 1.850 1.850 1.860 1.810 1.860 7,434,000 13,682,720 1.8406 0.886 0.886 0.891 0.867 0.891 15,521,616 0.8815 -0.54%
2005-08-19 0 1.860 1.850 1.860 1.830 1.870 12,713,597 23,513,675 1.8495 0.891 0.886 0.891 0.876 0.896 26,545,006 0.8858 -0.53%
2005-08-18 0 1.870 1.870 1.880 1.840 1.900 25,616,725 47,892,296 1.8696 0.896 0.896 0.900 0.881 0.910 53,485,737 0.8954 0.54%
2005-08-17 0 1.860 1.860 1.870 1.830 1.870 14,935,450 27,754,172 1.8583 0.891 0.891 0.896 0.876 0.896 31,184,063 0.8900 1.09%
2005-08-16 0 1.840 1.840 1.850 1.830 1.860 16,498,000 30,419,760 1.8438 0.881 0.881 0.886 0.876 0.891 34,446,546 0.8831 -1.08%
2005-08-15 0 1.860 1.850 1.860 1.830 1.860 9,128,000 16,842,522 1.8451 0.891 0.886 0.891 0.876 0.891 19,058,557 0.8837 1.64%
2005-08-12 0 1.830 1.830 1.840 1.820 1.840 6,165,000 11,275,570 1.8290 0.876 0.876 0.881 0.872 0.881 12,872,042 0.8760 -0.54%
2005-08-11 0 1.840 1.830 1.840 1.810 1.840 13,802,000 25,191,340 1.8252 0.881 0.876 0.881 0.867 0.881 28,817,507 0.8742 1.10%
2005-08-10 0 1.820 1.820 1.830 1.810 1.860 23,588,000 43,375,740 1.8389 0.872 0.872 0.876 0.867 0.891 49,249,917 0.8807 0.00%
2005-08-09 0 1.820 1.820 1.830 1.810 1.860 16,564,000 30,231,280 1.8251 0.872 0.872 0.876 0.867 0.891 34,584,349 0.8741 -2.15%
2005-08-08 0 1.860 1.850 1.860 1.840 1.900 22,389,000 41,748,330 1.8647 0.891 0.886 0.891 0.881 0.910 46,746,498 0.8931 1.09%
2005-08-05 0 1.840 1.840 1.850 1.790 1.840 29,304,000 52,993,520 1.8084 0.881 0.881 0.886 0.857 0.881 61,184,482 0.8661 2.22%
2005-08-04 0 1.800 1.800 1.820 1.790 1.820 10,651,000 19,240,986 1.8065 0.862 0.862 0.872 0.857 0.872 22,238,463 0.8652 -1.10%
2005-08-03 0 1.820 1.810 1.820 1.800 1.830 12,252,000 22,187,420 1.8109 0.872 0.867 0.872 0.862 0.876 25,581,227 0.8673 0.00%
2005-08-02 0 1.820 1.820 1.830 1.800 1.840 15,026,900 27,416,436 1.8245 0.872 0.872 0.876 0.862 0.881 31,375,003 0.8738 0.55%
2005-08-01 0 1.810 1.800 1.810 1.790 1.830 15,248,000 27,592,251 1.8096 0.867 0.862 0.867 0.857 0.876 31,836,643 0.8667 0.56%
2005-07-29 0 1.800 1.800 1.810 1.760 1.810 51,010,000 91,028,734 1.7845 0.862 0.862 0.867 0.843 0.867 106,504,929 0.8547 2.27%
2005-07-28 0 1.760 1.750 1.760 1.740 1.760 20,891,289 36,748,220 1.7590 0.843 0.838 0.843 0.833 0.843 43,619,393 0.8425 0.57%
2005-07-27 0 1.750 1.750 1.770 1.730 1.800 34,712,763 61,191,892 1.7628 0.838 0.838 0.848 0.829 0.862 72,477,560 0.8443 -2.78%
2005-07-26 0 1.800 1.800 1.810 1.790 1.830 24,709,000 44,551,180 1.8030 0.862 0.862 0.867 0.857 0.876 51,590,478 0.8636 -0.55%
2005-07-25 0 1.810 1.800 1.810 1.790 1.830 45,308,175 82,046,200 1.8108 0.867 0.862 0.867 0.857 0.876 94,599,960 0.8673 1.69%
2005-07-22 0 1.780 1.770 1.790 1.700 1.820 95,753,781 170,110,943 1.7765 0.853 0.848 0.857 0.814 0.872 199,926,477 0.8509 7.23%
2005-07-21 0 1.660 1.660 1.670 1.610 1.680 18,402,000 30,391,200 1.6515 0.795 0.795 0.800 0.771 0.805 38,421,951 0.7910 0.61%
2005-07-20 0 1.650 1.640 1.650 1.590 1.660 19,274,000 31,335,752 1.6258 0.790 0.785 0.790 0.762 0.795 40,242,619 0.7787 3.77%
2005-07-19 0 1.590 1.580 1.590 1.560 1.620 12,842,399 20,439,792 1.5916 0.762 0.757 0.762 0.747 0.776 26,813,934 0.7623 -1.24%
2005-07-18 0 1.610 1.610 1.620 1.600 1.620 5,546,444 8,959,762 1.6154 0.771 0.771 0.776 0.766 0.776 11,580,545 0.7737 0.00%
2005-07-15 0 1.610 1.610 1.620 1.610 1.640 13,398,000 21,733,194 1.6221 0.771 0.771 0.776 0.771 0.785 27,973,986 0.7769 -1.23%
2005-07-14 0 1.630 1.630 1.640 1.600 1.640 17,838,000 28,943,040 1.6225 0.781 0.781 0.785 0.766 0.785 37,244,362 0.7771 1.24%
2005-07-13 0 1.610 1.610 1.620 1.560 1.620 17,606,000 28,010,420 1.5910 0.771 0.771 0.776 0.747 0.776 36,759,964 0.7620 2.55%
2005-07-12 0 1.570 1.570 1.580 1.570 1.590 25,338,000 40,075,120 1.5816 0.752 0.752 0.757 0.752 0.762 52,903,781 0.7575 1.29%
2005-07-11 0 1.550 1.560 1.570 1.520 1.560 11,154,000 17,257,760 1.5472 0.742 0.747 0.752 0.728 0.747 23,288,688 0.7410 3.33%
2005-07-08 0 1.500 1.500 1.510 1.490 1.550 12,530,000 18,948,980 1.5123 0.718 0.718 0.723 0.714 0.742 26,161,669 0.7243 -1.96%
2005-07-07 0 1.530 1.530 1.540 1.520 1.580 18,260,000 28,473,360 1.5593 0.733 0.733 0.738 0.728 0.757 38,125,466 0.7468 -1.92%
2005-07-06 0 1.560 1.560 1.570 1.500 1.580 28,530,000 44,433,700 1.5574 0.747 0.747 0.752 0.718 0.757 59,568,430 0.7459 4.00%
2005-07-05 0 1.500 1.500 1.510 1.450 1.510 14,684,000 21,814,740 1.4856 0.718 0.718 0.723 0.694 0.723 30,659,055 0.7115 3.45%
2005-07-04 0 1.450 1.440 1.460 1.420 1.460 20,762,451 30,028,151 1.4463 0.694 0.690 0.699 0.680 0.699 43,350,389 0.6927 0.69%
2005-06-30 0 1.440 1.440 1.450 1.430 1.460 15,810,160 22,876,544 1.4470 0.690 0.690 0.694 0.685 0.699 33,010,389 0.6930 -0.69%
2005-06-29 0 1.450 1.440 1.450 1.440 1.470 15,049,900 21,907,218 1.4556 0.694 0.690 0.694 0.690 0.704 31,423,025 0.6972 0.00%
2005-06-28 0 1.450 1.450 1.460 1.450 1.480 17,354,400 25,314,988 1.4587 0.694 0.694 0.699 0.694 0.709 36,234,643 0.6986 -2.03%
2005-06-27 0 1.480 1.470 1.480 1.460 1.480 9,868,000 14,460,970 1.4654 0.709 0.704 0.709 0.699 0.709 20,603,620 0.7019 1.37%
2005-06-24 0 1.460 1.450 1.460 1.440 1.510 32,552,000 47,967,048 1.4736 0.699 0.694 0.699 0.690 0.723 67,966,054 0.7058 -3.63%
2005-06-23 0 1.570 1.560 1.570 1.560 1.590 13,138,000 20,613,730 1.5690 0.726 0.721 0.726 0.721 0.735 28,426,976 0.7251 -0.63%
2005-06-22 0 1.580 1.560 1.570 1.540 1.580 13,540,000 21,145,500 1.5617 0.730 0.721 0.726 0.712 0.730 29,296,792 0.7218 3.27%
2005-06-21 0 1.530 1.530 1.540 1.520 1.550 17,967,000 27,592,070 1.5357 0.707 0.707 0.712 0.702 0.716 38,875,588 0.7098 -0.65%
2005-06-20 0 1.540 1.540 1.550 1.540 1.560 6,848,000 10,621,240 1.5510 0.712 0.712 0.716 0.712 0.721 14,817,166 0.7168 -0.65%
2005-06-17 0 1.550 1.550 1.560 1.550 1.570 4,642,000 7,243,600 1.5604 0.716 0.716 0.721 0.716 0.726 10,043,996 0.7212 0.00%
2005-06-16 0 1.550 1.540 1.550 1.540 1.590 12,294,000 19,142,240 1.5570 0.716 0.712 0.716 0.712 0.735 26,600,795 0.7196 -2.52%
2005-06-15 0 1.590 1.580 1.590 1.570 1.590 11,460,000 18,110,180 1.5803 0.735 0.730 0.735 0.726 0.735 24,796,251 0.7304 1.27%
2005-06-14 0 1.570 1.570 1.580 1.540 1.580 13,039,000 20,221,970 1.5509 0.726 0.726 0.730 0.712 0.730 28,212,767 0.7168 1.29%
2005-06-13 0 1.550 1.540 1.550 1.540 1.580 5,833,694 9,057,401 1.5526 0.716 0.712 0.716 0.712 0.730 12,622,490 0.7176 -0.64%
2005-06-10 0 1.560 1.560 1.570 1.530 1.570 19,148,000 29,806,220 1.5566 0.721 0.721 0.726 0.707 0.726 41,430,943 0.7194 1.96%
2005-06-09 0 1.530 1.530 1.540 1.510 1.560 28,370,413 43,464,395 1.5320 0.707 0.707 0.712 0.698 0.721 61,385,678 0.7081 -1.29%
2005-06-08 0 1.550 1.560 1.570 1.480 1.570 45,228,780 69,199,175 1.5300 0.716 0.721 0.726 0.684 0.726 97,862,493 0.7071 4.73%
2005-06-07 0 1.480 1.470 1.480 1.440 1.490 50,164,000 73,746,660 1.4701 0.684 0.679 0.684 0.666 0.689 108,540,936 0.6794 4.23%
2005-06-06 0 1.420 1.420 1.430 1.400 1.440 49,202,000 69,859,300 1.4198 0.656 0.656 0.661 0.647 0.666 106,459,435 0.6562 2.90%
2005-06-03 0 1.380 1.370 1.380 1.360 1.400 24,582,000 33,930,700 1.3803 0.638 0.633 0.638 0.629 0.647 53,188,607 0.6379 1.47%
2005-06-02 0 1.360 1.350 1.360 1.340 1.430 45,747,000 62,945,960 1.3760 0.629 0.624 0.629 0.619 0.661 98,983,777 0.6359 -4.90%
2005-06-01 0 1.430 1.420 1.430 1.400 1.470 25,315,580 36,274,624 1.4329 0.661 0.656 0.661 0.647 0.679 54,775,870 0.6622 -2.05%
2005-05-31 0 1.460 1.460 1.470 1.450 1.490 20,722,000 30,326,920 1.4635 0.675 0.675 0.679 0.670 0.689 44,836,641 0.6764 -1.35%
2005-05-30 0 1.480 1.470 1.480 1.470 1.490 6,689,000 9,914,640 1.4822 0.684 0.679 0.684 0.679 0.689 14,473,134 0.6850 0.00%
2005-05-27 0 1.480 1.470 1.480 1.470 1.500 12,802,000 18,950,360 1.4803 0.684 0.679 0.684 0.679 0.693 27,699,965 0.6841 -0.67%
2005-05-26 0 1.490 1.480 1.490 1.460 1.520 29,392,000 43,688,310 1.4864 0.689 0.684 0.689 0.675 0.702 63,596,108 0.6870 -1.97%
2005-05-25 0 1.520 1.510 1.520 1.500 1.520 11,214,000 16,972,080 1.5135 0.702 0.698 0.702 0.693 0.702 24,263,975 0.6995 0.00%
2005-05-24 0 1.520 1.520 1.530 1.510 1.540 14,336,051 21,788,132 1.5198 0.702 0.702 0.707 0.698 0.712 31,019,225 0.7024 0.00%
2005-05-23 0 1.520 1.520 1.530 1.520 1.550 5,052,000 7,712,760 1.5267 0.702 0.702 0.707 0.702 0.716 10,931,122 0.7056 -2.56%
2005-05-20 0 1.560 1.550 1.560 1.510 1.570 10,406,306 16,142,905 1.5513 0.721 0.716 0.721 0.698 0.726 22,516,350 0.7169 1.96%
2005-05-19 0 1.530 1.530 1.540 1.510 1.550 13,660,000 20,960,940 1.5345 0.707 0.707 0.712 0.698 0.716 29,556,438 0.7092 1.32%
2005-05-18 0 1.510 1.510 1.520 1.500 1.530 13,852,000 21,025,960 1.5179 0.698 0.698 0.702 0.693 0.707 29,971,873 0.7015 0.00%
2005-05-17 0 1.550 1.540 1.550 1.520 1.590 29,931,338 45,990,327 1.5365 0.698 0.693 0.698 0.684 0.716 66,478,664 0.6918 -2.52%
2005-05-13 0 1.590 1.590 1.600 1.530 1.600 52,906,000 82,654,676 1.5623 0.716 0.716 0.720 0.689 0.720 117,506,281 0.7034 -0.62%
2005-05-12 0 1.600 1.590 1.600 1.590 1.620 14,438,000 23,195,360 1.6065 0.720 0.716 0.720 0.716 0.729 32,067,359 0.7233 -0.62%
2005-05-11 0 1.610 1.600 1.610 1.600 1.630 16,016,000 25,833,896 1.6130 0.725 0.720 0.725 0.720 0.734 35,572,158 0.7262 -1.83%
2005-05-10 0 1.640 1.630 1.640 1.630 1.660 6,276,000 10,290,775 1.6397 0.738 0.734 0.738 0.734 0.747 13,939,240 0.7383 0.00%
2005-05-09 0 1.640 1.630 1.640 1.620 1.640 6,235,000 10,142,478 1.6267 0.738 0.734 0.738 0.729 0.738 13,848,177 0.7324 0.61%
2005-05-06 0 1.630 1.620 1.630 1.620 1.650 10,698,659 17,451,814 1.6312 0.734 0.729 0.734 0.729 0.743 23,762,137 0.7344 -0.61%
2005-05-05 0 1.640 1.640 1.650 1.610 1.660 21,506,000 35,203,380 1.6369 0.738 0.738 0.743 0.725 0.747 47,765,661 0.7370 2.50%
2005-05-04 0 1.600 1.600 1.610 1.600 1.630 6,578,000 10,612,160 1.6133 0.720 0.720 0.725 0.720 0.734 14,609,993 0.7264 0.00%
2005-05-03 0 1.600 1.610 1.620 1.600 1.630 5,732,000 9,263,780 1.6162 0.720 0.725 0.729 0.720 0.734 12,730,995 0.7277 -0.62%
2005-04-29 0 1.610 1.600 1.620 1.590 1.620 22,828,000 36,579,200 1.6024 0.725 0.720 0.729 0.716 0.729 50,701,875 0.7215 -0.62%
2005-04-28 0 1.620 1.610 1.620 1.610 1.650 27,798,000 45,305,318 1.6298 0.729 0.725 0.729 0.725 0.743 61,740,438 0.7338 -1.82%
2005-04-27 0 1.650 1.640 1.650 1.610 1.670 30,402,000 49,953,600 1.6431 0.743 0.738 0.743 0.725 0.752 67,524,023 0.7398 1.85%
2005-04-26 0 1.620 1.610 1.620 1.590 1.620 42,224,000 67,585,170 1.6006 0.729 0.725 0.729 0.716 0.729 93,781,144 0.7207 1.25%
2005-04-25 0 1.600 1.600 1.610 1.600 1.630 11,490,000 18,442,840 1.6051 0.720 0.720 0.725 0.720 0.734 25,519,736 0.7227 -1.23%
2005-04-22 0 1.620 1.610 1.620 1.590 1.640 20,872,000 33,617,400 1.6106 0.729 0.725 0.729 0.716 0.738 46,357,523 0.7252 0.00%
2005-04-21 0 1.620 1.610 1.620 1.590 1.620 16,998,000 27,260,840 1.6038 0.729 0.725 0.729 0.716 0.729 37,753,218 0.7221 0.00%
2005-04-20 0 1.620 1.630 1.640 1.610 1.650 12,498,000 20,436,260 1.6352 0.729 0.734 0.738 0.725 0.743 27,758,543 0.7362 0.00%
2005-04-19 0 1.620 1.620 1.630 1.590 1.650 34,446,000 55,547,160 1.6126 0.729 0.729 0.734 0.716 0.743 76,505,904 0.7261 -2.41%
2005-04-18 0 1.660 1.650 1.660 1.590 1.660 25,187,000 40,777,240 1.6190 0.747 0.743 0.747 0.716 0.747 55,941,305 0.7289 -0.60%
2005-04-15 0 1.670 1.670 1.680 1.650 1.700 22,406,400 37,551,624 1.6759 0.752 0.752 0.756 0.743 0.765 49,765,485 0.7546 -2.91%
2005-04-14 0 1.720 1.710 1.720 1.710 1.740 7,658,000 13,201,660 1.7239 0.774 0.770 0.774 0.770 0.783 17,008,715 0.7762 -1.15%
2005-04-13 0 1.740 1.740 1.750 1.730 1.770 8,820,000 15,470,740 1.7541 0.783 0.783 0.788 0.779 0.797 19,589,563 0.7897 0.58%
2005-04-12 0 1.730 1.730 1.740 1.720 1.750 13,166,000 22,843,620 1.7350 0.779 0.779 0.783 0.774 0.788 29,242,197 0.7812 -0.57%
2005-04-11 0 1.740 1.730 1.740 1.710 1.770 16,988,000 29,404,420 1.7309 0.783 0.779 0.783 0.770 0.797 37,731,008 0.7793 -1.69%
2005-04-08 0 1.770 1.760 1.770 1.750 1.790 12,896,000 22,790,820 1.7673 0.797 0.792 0.797 0.788 0.806 28,642,517 0.7957 0.00%
2005-04-07 0 1.770 1.760 1.770 1.750 1.810 18,366,000 32,751,590 1.7833 0.797 0.792 0.797 0.788 0.815 40,791,599 0.8029 -1.67%
2005-04-06 0 1.800 1.790 1.800 1.790 1.830 17,558,000 31,815,340 1.8120 0.810 0.806 0.810 0.806 0.824 38,997,000 0.8158 1.12%
2005-04-04 0 1.780 1.770 1.780 1.740 1.790 16,006,400 28,267,692 1.7660 0.801 0.797 0.801 0.783 0.806 35,550,836 0.7951 2.30%
2005-04-01 0 1.740 1.730 1.740 1.700 1.750 13,882,000 24,000,600 1.7289 0.783 0.779 0.783 0.765 0.788 30,832,461 0.7784 0.58%
2005-03-31 0 1.730 1.720 1.730 1.720 1.750 26,388,000 45,770,560 1.7345 0.779 0.774 0.779 0.774 0.788 58,608,773 0.7810 0.58%
2005-03-30 0 1.720 1.700 1.710 1.670 1.720 23,570,000 40,205,060 1.7058 0.774 0.765 0.770 0.752 0.774 52,349,885 0.7680 2.38%
2005-03-29 0 1.680 1.670 1.680 1.650 1.690 16,048,000 26,825,800 1.6716 0.756 0.752 0.756 0.743 0.761 35,643,231 0.7526 -0.59%
2005-03-24 0 1.690 1.680 1.690 1.670 1.740 27,838,000 47,210,500 1.6959 0.761 0.756 0.761 0.752 0.783 61,829,279 0.7636 -2.31%
2005-03-23 0 1.730 1.720 1.730 1.710 1.760 23,630,512 40,966,915 1.7336 0.779 0.774 0.779 0.770 0.792 52,484,285 0.7806 -2.26%
2005-03-22 0 1.770 1.760 1.770 1.740 1.840 39,448,000 69,638,800 1.7653 0.797 0.792 0.797 0.783 0.828 87,615,540 0.7948 -2.75%
2005-03-21 0 1.820 1.810 1.820 1.790 1.820 7,394,000 13,386,180 1.8104 0.819 0.815 0.819 0.806 0.819 16,422,361 0.8151 1.68%
2005-03-18 0 1.790 1.780 1.790 1.780 1.850 29,012,000 52,357,560 1.8047 0.806 0.801 0.806 0.801 0.833 64,436,779 0.8125 -2.72%
2005-03-17 0 1.840 1.830 1.840 1.830 1.870 20,070,000 37,054,060 1.8462 0.828 0.824 0.828 0.824 0.842 44,576,249 0.8313 -3.16%
2005-03-16 0 1.900 1.880 1.900 1.850 1.900 8,566,000 16,027,280 1.8710 0.855 0.846 0.855 0.833 0.855 19,025,419 0.8424 2.15%
2005-03-15 0 1.860 1.860 1.870 1.830 1.910 18,756,000 35,033,126 1.8678 0.837 0.837 0.842 0.824 0.860 41,657,804 0.8410 -2.11%
2005-03-14 0 1.900 1.890 1.900 1.880 1.910 12,010,000 22,806,840 1.8990 0.855 0.851 0.855 0.846 0.860 26,674,676 0.8550 0.53%
2005-03-11 0 1.890 1.890 1.900 1.870 1.950 31,418,000 59,919,480 1.9072 0.851 0.851 0.855 0.842 0.878 69,780,598 0.8587 -1.56%
2005-03-10 0 1.920 1.920 1.930 1.910 1.930 21,384,000 41,392,844 1.9357 0.864 0.864 0.869 0.860 0.869 47,494,694 0.8715 -1.54%
2005-03-09 0 1.950 1.940 1.950 1.940 2.000 30,574,000 60,024,644 1.9633 0.878 0.873 0.878 0.873 0.900 67,906,041 0.8839 0.00%
2005-03-08 0 1.950 1.950 1.960 1.900 1.960 16,466,000 31,700,780 1.9252 0.878 0.878 0.882 0.855 0.882 36,571,625 0.8668 2.63%
2005-03-07 0 1.900 1.900 1.910 1.890 1.950 34,182,000 65,334,060 1.9114 0.855 0.855 0.860 0.851 0.878 75,919,549 0.8606 -1.04%
2005-03-04 0 1.920 1.920 1.930 1.910 1.970 14,880,000 28,846,580 1.9386 0.864 0.864 0.869 0.860 0.887 33,049,058 0.8728 -1.54%
2005-03-03 0 1.950 1.950 1.960 1.940 1.990 10,064,000 19,796,180 1.9670 0.878 0.878 0.882 0.873 0.896 22,352,535 0.8856 -0.51%
2005-03-02 0 1.960 1.950 1.970 1.950 2.025 10,078,000 19,901,650 1.9748 0.882 0.878 0.887 0.878 0.912 22,383,629 0.8891 -3.21%
2005-03-01 0 2.025 2.000 2.025 1.980 2.025 12,600,000 25,115,540 1.9933 0.912 0.900 0.912 0.891 0.912 27,985,089 0.8975 0.00%
2005-02-28 0 2.025 2.000 2.050 2.000 2.050 17,379,000 35,160,000 2.0231 0.912 0.900 0.923 0.900 0.923 38,599,434 0.9109 1.76%
2005-02-25 0 1.990 1.990 2.000 1.970 2.075 27,648,000 55,389,660 2.0034 0.896 0.896 0.900 0.887 0.934 61,407,282 0.9020 -1.73%
2005-02-24 0 2.025 2.025 2.050 2.000 2.050 17,442,000 35,446,300 2.0322 0.912 0.912 0.923 0.900 0.923 38,739,359 0.9150 0.00%
2005-02-23 0 2.025 2.000 2.025 1.990 2.075 39,720,800 79,791,292 2.0088 0.912 0.900 0.912 0.896 0.934 88,221,439 0.9044 -3.57%
2005-02-22 0 2.100 2.075 2.100 2.075 2.100 11,146,000 23,184,350 2.0801 0.946 0.934 0.946 0.934 0.946 24,755,699 0.9365 0.00%
2005-02-21 0 2.100 2.075 2.100 2.050 2.100 13,236,000 27,479,250 2.0761 0.946 0.934 0.946 0.923 0.946 29,397,670 0.9347 1.20%
2005-02-18 0 2.075 2.050 2.075 2.025 2.100 16,765,333 34,549,986 2.0608 0.934 0.923 0.934 0.912 0.946 37,236,456 0.9279 0.00%
2005-02-17 0 2.075 2.050 2.075 2.025 2.100 15,034,000 30,894,600 2.0550 0.934 0.923 0.934 0.912 0.946 33,391,098 0.9252 -1.19%
2005-02-16 0 2.100 2.075 2.100 2.075 2.150 25,694,000 53,874,114 2.0968 0.946 0.934 0.946 0.934 0.968 57,067,372 0.9440 0.00%
2005-02-15 0 2.100 2.075 2.100 2.025 2.100 25,033,800 51,936,500 2.0747 0.946 0.934 0.946 0.912 0.946 55,601,042 0.9341 0.00%
2005-02-14 0 2.100 2.075 2.100 2.025 2.100 52,204,798 108,142,488 2.0715 0.946 0.934 0.946 0.912 0.946 115,948,884 0.9327 3.70%
2005-02-08 0 2.025 2.000 2.025 1.970 2.025 13,268,000 26,379,550 1.9882 0.912 0.900 0.912 0.887 0.912 29,468,743 0.8952 2.79%
2005-02-07 0 1.970 1.970 1.980 1.960 1.980 19,206,400 37,808,672 1.9685 0.887 0.887 0.891 0.882 0.891 42,658,160 0.8863 1.03%
2005-02-04 0 1.950 1.950 1.960 1.940 1.960 17,922,753 35,001,828 1.9529 0.878 0.878 0.882 0.873 0.882 39,807,130 0.8793 0.52%
2005-02-03 0 1.940 1.930 1.940 1.920 1.980 28,160,000 54,970,156 1.9521 0.873 0.869 0.873 0.864 0.891 62,544,454 0.8789 0.52%
2005-02-02 0 1.930 1.920 1.930 1.890 1.930 16,045,160 30,650,659 1.9103 0.869 0.864 0.869 0.851 0.869 35,636,923 0.8601 1.05%
2005-02-01 0 1.910 1.900 1.910 1.900 1.960 25,175,300 48,581,743 1.9297 0.860 0.855 0.860 0.855 0.882 55,915,319 0.8688 -2.05%
2005-01-31 0 1.950 1.940 1.950 1.910 1.970 30,350,000 59,078,940 1.9466 0.878 0.873 0.878 0.860 0.887 67,408,529 0.8764 2.09%
2005-01-28 0 1.910 1.910 1.920 1.910 1.950 22,216,000 42,874,100 1.9299 0.860 0.860 0.864 0.860 0.878 49,342,599 0.8689 -1.04%
2005-01-27 0 1.930 1.920 1.930 1.880 1.930 52,466,000 100,620,380 1.9178 0.869 0.864 0.869 0.846 0.869 116,529,024 0.8635 3.21%
2005-01-26 0 1.870 1.870 1.880 1.850 1.880 7,220,000 13,465,360 1.8650 0.842 0.842 0.846 0.833 0.846 16,035,900 0.8397 0.00%
2005-01-25 0 1.870 1.860 1.870 1.830 1.870 11,966,000 22,125,840 1.8491 0.842 0.837 0.842 0.824 0.842 26,576,951 0.8325 2.19%
2005-01-24 0 1.830 1.820 1.830 1.820 1.880 17,766,000 32,766,860 1.8444 0.824 0.819 0.824 0.819 0.846 39,458,976 0.8304 -1.61%
2005-01-21 0 1.860 1.860 1.870 1.850 1.880 10,724,000 20,003,980 1.8653 0.837 0.837 0.842 0.833 0.846 23,818,420 0.8399 -1.59%
2005-01-20 0 1.890 1.890 1.900 1.860 1.910 18,468,000 34,938,920 1.8919 0.851 0.851 0.855 0.837 0.860 41,018,145 0.8518 0.53%
2005-01-19 0 1.880 1.870 1.880 1.870 1.940 23,718,000 45,070,410 1.9003 0.846 0.842 0.846 0.842 0.873 52,678,599 0.8556 -1.57%
2005-01-18 0 1.910 1.910 1.920 1.850 1.930 40,222,000 76,311,438 1.8973 0.860 0.860 0.864 0.833 0.869 89,334,624 0.8542 2.14%
2005-01-17 0 1.870 1.870 1.880 1.830 1.880 19,275,200 35,773,312 1.8559 0.842 0.842 0.846 0.824 0.846 42,810,968 0.8356 1.63%
2005-01-14 0 1.840 1.840 1.850 1.830 1.890 27,751,000 51,600,190 1.8594 0.828 0.828 0.833 0.824 0.851 61,636,049 0.8372 -2.13%
2005-01-13 0 1.880 1.870 1.880 1.860 1.920 46,831,044 88,216,231 1.8837 0.846 0.842 0.846 0.837 0.864 104,013,567 0.8481 -1.57%
2005-01-12 0 1.910 1.900 1.910 1.860 1.940 58,782,000 111,530,354 1.8974 0.860 0.855 0.860 0.837 0.873 130,557,105 0.8543 -2.05%
2005-01-11 0 1.950 1.940 1.950 1.940 2.025 46,690,000 91,796,855 1.9661 0.878 0.873 0.878 0.873 0.912 103,700,303 0.8852 -0.51%
2005-01-10 0 1.960 1.950 1.960 1.870 1.970 43,753,543 84,849,850 1.9393 0.882 0.878 0.882 0.842 0.887 97,178,318 0.8731 2.62%
2005-01-07 0 1.910 1.910 1.920 1.850 1.970 43,462,000 82,975,720 1.9092 0.860 0.860 0.864 0.833 0.887 96,530,790 0.8596 -1.04%
2005-01-06 0 1.930 1.920 1.930 1.890 1.970 49,298,385 95,130,468 1.9297 0.869 0.864 0.869 0.851 0.887 109,493,628 0.8688 0.52%
2005-01-05 0 1.920 1.910 1.920 1.910 1.990 66,454,900 129,557,515 1.9496 0.864 0.860 0.864 0.860 0.896 147,598,914 0.8778 -5.19%
2005-01-04 0 2.025 2.000 2.025 1.910 2.050 100,514,600 198,455,368 1.9744 0.912 0.900 0.912 0.860 0.923 223,246,830 0.8890 4.38%
2005-01-03 0 1.940 1.930 1.940 1.910 1.990 27,798,000 54,254,060 1.9517 0.873 0.869 0.873 0.860 0.896 61,740,438 0.8787 1.04%
2004-12-31 0 1.920 1.920 1.930 1.900 1.940 12,243,000 23,491,740 1.9188 0.864 0.864 0.869 0.855 0.873 27,192,178 0.8639 -0.52%
2004-12-30 0 1.930 1.920 1.930 1.870 1.960 80,222,000 154,995,480 1.9321 0.869 0.864 0.869 0.842 0.882 178,176,177 0.8699 2.66%
2004-12-29 0 1.880 1.870 1.880 1.810 1.900 56,972,000 106,696,140 1.8728 0.846 0.842 0.846 0.815 0.855 126,537,024 0.8432 4.44%
2004-12-28 0 1.800 1.790 1.800 1.790 1.810 10,597,000 19,071,330 1.7997 0.810 0.806 0.810 0.806 0.815 23,536,349 0.8103 -0.55%
2004-12-24 0 1.810 1.800 1.810 1.800 1.830 8,072,000 14,590,480 1.8075 0.815 0.810 0.815 0.810 0.824 17,928,225 0.8138 0.00%
2004-12-23 0 1.810 1.800 1.810 1.800 1.840 13,336,000 24,245,100 1.8180 0.815 0.810 0.815 0.810 0.828 29,619,774 0.8185 1.12%
2004-12-22 0 1.790 1.790 1.800 1.790 1.830 4,698,000 8,488,480 1.8068 0.806 0.806 0.810 0.806 0.824 10,434,440 0.8135 -1.10%
2004-12-21 0 1.810 1.810 1.820 1.760 1.850 11,826,000 21,530,820 1.8206 0.815 0.815 0.819 0.792 0.833 26,266,005 0.8197 1.12%
2004-12-20 0 1.790 1.780 1.790 1.750 1.790 2,032,000 3,598,540 1.7709 0.806 0.801 0.806 0.788 0.806 4,513,151 0.7973 0.00%
2004-12-17 0 1.790 1.780 1.800 1.770 1.800 8,596,000 15,418,960 1.7937 0.806 0.801 0.810 0.797 0.810 19,092,050 0.8076 0.00%
2004-12-16 0 1.790 1.780 1.790 1.770 1.790 15,396,000 27,452,110 1.7831 0.806 0.801 0.806 0.797 0.806 34,195,114 0.8028 1.70%
2004-12-15 0 1.760 1.760 1.770 1.730 1.780 15,772,000 27,832,500 1.7647 0.792 0.792 0.797 0.779 0.801 35,030,225 0.7945 1.73%
2004-12-14 0 1.730 1.730 1.740 1.710 1.740 17,655,692 30,474,343 1.7260 0.779 0.779 0.783 0.770 0.783 39,213,978 0.7771 1.17%
2004-12-13 0 1.710 1.700 1.710 1.690 1.760 19,246,000 32,991,060 1.7142 0.770 0.765 0.770 0.761 0.792 42,746,113 0.7718 -2.84%
2004-12-10 0 1.760 1.750 1.760 1.740 1.760 7,788,000 13,641,800 1.7516 0.792 0.788 0.792 0.783 0.792 17,297,450 0.7887 0.57%
2004-12-09 0 1.750 1.750 1.760 1.730 1.770 15,260,000 26,669,100 1.7476 0.788 0.788 0.792 0.779 0.797 33,893,053 0.7869 -0.57%
2004-12-08 0 1.760 1.750 1.760 1.740 1.780 18,500,000 32,576,000 1.7609 0.792 0.788 0.792 0.783 0.801 41,089,218 0.7928 -1.68%
2004-12-07 0 1.790 1.780 1.790 1.780 1.820 7,902,000 14,168,480 1.7930 0.806 0.801 0.806 0.801 0.819 17,550,649 0.8073 -1.65%
2004-12-06 0 1.820 1.810 1.820 1.810 1.850 4,570,000 8,351,420 1.8274 0.819 0.815 0.819 0.815 0.833 10,150,147 0.8228 -1.09%
2004-12-03 0 1.840 1.830 1.840 1.840 1.860 7,940,000 14,660,220 1.8464 0.828 0.824 0.828 0.828 0.837 17,635,048 0.8313 -1.60%
2004-12-02 0 1.870 1.860 1.870 1.840 1.880 11,480,000 21,328,154 1.8579 0.842 0.837 0.842 0.828 0.846 25,497,526 0.8365 2.19%
2004-12-01 0 1.830 1.830 1.840 1.810 1.850 9,258,000 16,952,860 1.8312 0.824 0.824 0.828 0.815 0.833 20,562,378 0.8245 -1.08%
2004-11-30 0 1.850 1.840 1.860 1.840 1.890 11,265,487 20,995,981 1.8637 0.833 0.828 0.837 0.828 0.851 25,021,084 0.8391 -1.60%
2004-11-29 0 1.880 1.880 1.890 1.830 1.880 13,387,600 24,978,204 1.8658 0.846 0.846 0.851 0.824 0.846 29,734,380 0.8400 2.73%
2004-11-26 0 1.830 1.830 1.840 1.830 1.870 7,520,000 13,911,980 1.8500 0.824 0.824 0.828 0.824 0.842 16,702,212 0.8329 -0.54%
2004-11-25 0 1.840 1.830 1.850 1.830 1.900 12,310,000 22,904,020 1.8606 0.828 0.824 0.833 0.824 0.855 27,340,988 0.8377 -2.13%
2004-11-24 0 1.880 1.870 1.880 1.830 1.900 34,069,000 63,903,580 1.8757 0.846 0.842 0.846 0.824 0.855 75,668,572 0.8445 2.17%
2004-11-23 0 1.840 1.830 1.840 1.810 1.840 10,642,000 19,479,320 1.8304 0.828 0.824 0.828 0.815 0.828 23,636,295 0.8241 1.10%
2004-11-22 0 1.820 1.810 1.820 1.760 1.820 8,298,000 14,922,700 1.7983 0.819 0.815 0.819 0.792 0.819 18,430,180 0.8097 2.25%
2004-11-19 0 1.780 1.780 1.790 1.770 1.820 16,718,000 29,893,844 1.7881 0.801 0.801 0.806 0.797 0.819 37,131,327 0.8051 -2.20%
2004-11-18 0 1.820 1.810 1.820 1.800 1.850 23,751,000 43,408,230 1.8276 0.819 0.815 0.819 0.810 0.833 52,751,893 0.8229 1.11%
2004-11-17 0 1.800 1.790 1.800 1.790 1.830 10,855,982 19,585,108 1.8041 0.810 0.806 0.810 0.806 0.824 24,111,558 0.8123 0.56%
2004-11-16 0 1.790 1.790 1.800 1.780 1.860 40,871,000 73,891,220 1.8079 0.806 0.806 0.810 0.801 0.837 90,776,078 0.8140 -3.76%
2004-11-15 0 1.860 1.850 1.860 1.830 1.880 43,472,000 80,666,632 1.8556 0.837 0.833 0.837 0.824 0.846 96,553,000 0.8355 0.54%
2004-11-12 0 1.850 1.840 1.850 1.770 1.860 96,068,000 175,143,320 1.8231 0.833 0.828 0.833 0.797 0.837 213,370,759 0.8208 5.11%
2004-11-11 0 1.760 1.750 1.760 1.700 1.770 63,475,400 110,671,324 1.7435 0.792 0.788 0.792 0.765 0.797 140,981,328 0.7850 4.14%
2004-11-10 0 1.690 1.680 1.690 1.680 1.720 38,126,706 64,918,178 1.7027 0.761 0.756 0.761 0.756 0.774 84,680,895 0.7666 0.00%
2004-11-09 0 1.690 1.690 1.700 1.650 1.700 40,112,494 67,085,074 1.6724 0.761 0.761 0.765 0.743 0.765 89,091,407 0.7530 3.05%
2004-11-08 0 1.640 1.630 1.640 1.630 1.680 28,852,000 47,699,300 1.6532 0.738 0.734 0.738 0.734 0.756 64,081,412 0.7444 -0.61%
2004-11-05 0 1.650 1.640 1.650 1.630 1.680 29,043,000 47,940,940 1.6507 0.743 0.738 0.743 0.734 0.756 64,505,631 0.7432 0.00%
2004-11-04 0 1.650 1.640 1.650 1.630 1.700 27,326,000 45,301,880 1.6578 0.743 0.738 0.743 0.734 0.765 60,692,107 0.7464 -2.37%
2004-11-03 0 1.690 1.680 1.690 1.670 1.700 13,102,000 22,029,640 1.6814 0.761 0.756 0.761 0.752 0.765 29,100,051 0.7570 0.60%
2004-11-02 0 1.680 1.680 1.690 1.670 1.730 29,264,000 49,488,220 1.6911 0.756 0.756 0.761 0.752 0.779 64,996,480 0.7614 0.60%
2004-11-01 0 1.670 1.660 1.670 1.660 1.710 24,316,000 40,923,080 1.6830 0.752 0.747 0.752 0.747 0.770 54,006,780 0.7577 -1.76%
2004-10-29 0 1.700 1.680 1.700 1.660 1.750 70,414,000 120,018,440 1.7045 0.765 0.756 0.765 0.747 0.788 156,392,229 0.7674 -6.08%
2004-10-28 0 1.810 1.800 1.810 1.780 1.830 33,840,000 61,147,220 1.8070 0.815 0.810 0.815 0.801 0.824 75,159,954 0.8136 1.12%
2004-10-27 0 1.790 1.790 1.800 1.760 1.810 28,734,500 51,418,845 1.7894 0.806 0.806 0.810 0.792 0.815 63,820,440 0.8057 2.29%
2004-10-26 0 1.750 1.740 1.750 1.720 1.760 18,458,000 32,265,400 1.7480 0.788 0.783 0.788 0.774 0.792 40,995,935 0.7870 1.74%
2004-10-25 0 1.720 1.710 1.720 1.670 1.760 15,799,000 27,231,950 1.7237 0.774 0.770 0.774 0.752 0.792 35,090,193 0.7761 0.58%
2004-10-21 0 1.710 1.700 1.710 1.700 1.770 15,290,000 26,457,840 1.7304 0.770 0.765 0.770 0.765 0.797 33,959,684 0.7791 -2.29%
2004-10-20 0 1.750 1.750 1.760 1.720 1.810 38,959,200 68,852,972 1.7673 0.788 0.788 0.792 0.774 0.815 86,529,896 0.7957 -1.13%
2004-10-19 0 1.770 1.770 1.780 1.680 1.780 37,978,000 65,893,420 1.7350 0.797 0.797 0.801 0.756 0.801 84,350,613 0.7812 5.36%
2004-10-18 0 1.680 1.680 1.690 1.660 1.690 4,526,000 7,594,500 1.6780 0.756 0.756 0.761 0.747 0.761 10,052,422 0.7555 0.00%
2004-10-15 0 1.680 1.680 1.690 1.640 1.690 4,092,000 6,845,120 1.6728 0.756 0.756 0.761 0.738 0.761 9,088,491 0.7532 1.20%
2004-10-14 0 1.660 1.660 1.670 1.660 1.690 5,522,018 9,216,531 1.6691 0.747 0.747 0.752 0.747 0.761 12,264,616 0.7515 -1.78%
2004-10-13 0 1.690 1.680 1.690 1.670 1.720 10,342,000 17,502,480 1.6924 0.761 0.756 0.761 0.752 0.774 22,969,984 0.7620 -0.59%
2004-10-12 0 1.700 1.700 1.710 1.700 1.730 10,976,000 18,809,340 1.7137 0.765 0.765 0.770 0.765 0.779 24,378,122 0.7716 0.00%
2004-10-11 0 1.700 1.690 1.700 1.690 1.730 11,955,798 20,458,077 1.7111 0.765 0.761 0.765 0.761 0.779 26,554,292 0.7704 -1.16%
2004-10-08 0 1.720 1.710 1.720 1.670 1.720 17,005,000 28,933,562 1.7015 0.774 0.770 0.774 0.752 0.774 37,768,765 0.7661 0.00%
2004-10-07 0 1.720 1.710 1.720 1.700 1.730 22,914,798 39,376,537 1.7184 0.774 0.770 0.774 0.765 0.779 50,894,656 0.7737 2.38%
2004-10-06 0 1.680 1.680 1.690 1.670 1.700 6,107,000 10,309,830 1.6882 0.756 0.756 0.761 0.752 0.765 13,563,884 0.7601 -0.59%
2004-10-05 0 1.690 1.690 1.700 1.670 1.740 19,893,000 33,892,692 1.7037 0.761 0.761 0.765 0.752 0.783 44,183,126 0.7671 -1.17%
2004-10-04 0 1.710 1.700 1.710 1.700 1.740 20,048,000 34,541,346 1.7229 0.770 0.765 0.770 0.765 0.783 44,527,387 0.7757 1.18%
2004-09-30 0 1.690 1.680 1.690 1.670 1.710 10,641,000 17,931,710 1.6852 0.761 0.756 0.761 0.752 0.770 23,634,074 0.7587 1.20%
2004-09-28 0 1.670 1.670 1.680 1.670 1.700 3,719,000 6,251,660 1.6810 0.752 0.752 0.756 0.752 0.765 8,260,043 0.7569 -1.76%
2004-09-27 0 1.700 1.690 1.700 1.660 1.710 7,955,000 13,357,160 1.6791 0.765 0.761 0.765 0.747 0.770 17,668,364 0.7560 0.59%
2004-09-24 0 1.690 1.700 1.710 1.640 1.700 12,592,000 20,887,230 1.6588 0.761 0.765 0.770 0.738 0.765 27,967,321 0.7468 0.00%
2004-09-23 0 1.690 1.680 1.700 1.660 1.710 11,490,000 19,398,660 1.6883 0.761 0.756 0.765 0.747 0.770 25,519,736 0.7601 -0.59%
2004-09-22 0 1.700 1.680 1.700 1.680 1.780 29,856,000 51,931,240 1.7394 0.765 0.756 0.765 0.756 0.801 66,311,335 0.7831 -2.30%
2004-09-21 0 1.740 1.740 1.750 1.670 1.750 41,862,000 71,914,500 1.7179 0.783 0.783 0.788 0.752 0.788 92,977,128 0.7735 4.82%
2004-09-20 0 1.660 1.650 1.660 1.630 1.670 14,690,000 24,290,100 1.6535 0.747 0.743 0.747 0.734 0.752 32,627,060 0.7445 1.84%
2004-09-17 0 1.630 1.620 1.630 1.600 1.670 23,898,000 39,175,060 1.6393 0.734 0.729 0.734 0.720 0.752 53,078,386 0.7381 1.87%
2004-09-16 0 1.600 1.600 1.610 1.590 1.640 24,598,800 39,847,115 1.6199 0.720 0.720 0.725 0.716 0.738 54,634,890 0.7293 0.63%
2004-09-15 0 1.590 1.570 1.590 1.570 1.590 5,778,000 9,108,360 1.5764 0.716 0.707 0.716 0.707 0.716 12,833,162 0.7098 -0.62%
2004-09-14 0 1.600 1.590 1.600 1.580 1.600 5,592,000 8,909,760 1.5933 0.720 0.716 0.720 0.711 0.720 12,420,049 0.7174 0.00%
2004-09-13 0 1.600 1.590 1.600 1.570 1.600 5,762,000 9,127,320 1.5841 0.720 0.716 0.720 0.707 0.720 12,797,626 0.7132 1.91%
2004-09-10 0 1.570 1.560 1.580 1.550 1.580 6,202,000 9,721,100 1.5674 0.707 0.702 0.711 0.698 0.711 13,774,883 0.7057 1.29%
2004-09-09 0 1.550 1.550 1.560 1.550 1.580 7,588,000 11,854,980 1.5623 0.698 0.698 0.702 0.698 0.711 16,853,243 0.7034 -1.90%
2004-09-08 0 1.580 1.560 1.580 1.550 1.630 26,155,355 41,574,854 1.5895 0.711 0.702 0.711 0.698 0.734 58,092,059 0.7157 -1.25%
2004-09-07 0 1.600 1.590 1.600 1.570 1.620 10,972,000 17,495,040 1.5945 0.720 0.716 0.720 0.707 0.729 24,369,238 0.7179 -0.62%
2004-09-06 0 1.610 1.600 1.610 1.590 1.620 4,024,000 6,460,150 1.6054 0.725 0.720 0.725 0.716 0.729 8,937,460 0.7228 1.26%
2004-09-03 0 1.590 1.590 1.600 1.590 1.640 15,860,000 25,491,300 1.6073 0.716 0.716 0.720 0.716 0.738 35,225,676 0.7237 -0.62%
2004-09-02 0 1.600 1.590 1.610 1.580 1.610 8,398,244 13,419,171 1.5979 0.720 0.716 0.725 0.711 0.725 18,652,826 0.7194 -0.62%
2004-09-01 0 1.610 1.610 1.620 1.540 1.630 39,892,400 63,384,164 1.5889 0.725 0.725 0.729 0.693 0.734 88,602,570 0.7154 5.23%
2004-08-31 0 1.550 1.530 1.540 1.510 1.550 10,401,000 15,897,260 1.5284 0.689 0.680 0.684 0.671 0.689 23,402,999 0.6793 2.65%
2004-08-30 0 1.510 1.510 1.520 1.490 1.560 31,828,000 48,295,380 1.5174 0.671 0.671 0.676 0.662 0.693 71,615,292 0.6744 -3.21%
2004-08-27 0 1.560 1.550 1.560 1.540 1.620 30,742,000 48,498,822 1.5776 0.693 0.689 0.693 0.684 0.720 69,171,714 0.7011 0.00%
2004-08-26 0 1.560 1.560 1.570 1.540 1.580 17,240,000 26,951,420 1.5633 0.693 0.693 0.698 0.684 0.702 38,791,242 0.6948 1.30%
2004-08-25 0 1.540 1.540 1.550 1.540 1.580 20,005,679 31,091,499 1.5541 0.684 0.684 0.689 0.684 0.702 45,014,219 0.6907 0.00%
2004-08-24 0 1.540 1.540 1.550 1.500 1.560 28,574,400 43,968,524 1.5387 0.684 0.684 0.689 0.667 0.693 64,294,458 0.6839 2.67%
2004-08-23 0 1.500 1.500 1.510 1.500 1.520 8,417,000 12,682,452 1.5068 0.667 0.667 0.671 0.667 0.676 18,938,856 0.6697 0.67%
2004-08-20 0 1.490 1.480 1.500 1.480 1.540 16,060,000 24,182,860 1.5058 0.662 0.658 0.667 0.658 0.684 36,136,157 0.6692 -0.67%
2004-08-19 0 1.500 1.500 1.510 1.440 1.510 34,460,000 51,272,880 1.4879 0.667 0.667 0.671 0.640 0.671 77,537,482 0.6613 5.63%
2004-08-18 0 1.420 1.420 1.430 1.400 1.450 11,062,400 15,814,320 1.4296 0.631 0.631 0.636 0.622 0.644 24,891,197 0.6353 0.71%
2004-08-17 0 1.410 1.400 1.410 1.360 1.410 8,370,000 11,694,560 1.3972 0.627 0.622 0.627 0.604 0.627 18,833,103 0.6210 5.22%
2004-08-16 0 1.340 1.330 1.340 1.330 1.380 6,344,089 8,609,029 1.3570 0.596 0.591 0.596 0.591 0.613 14,274,657 0.6031 -2.90%
2004-08-13 0 1.380 1.360 1.380 1.350 1.380 2,150,000 2,936,060 1.3656 0.613 0.604 0.613 0.600 0.613 4,837,655 0.6069 0.00%
2004-08-12 0 1.380 1.370 1.380 1.330 1.390 7,336,000 9,996,880 1.3627 0.613 0.609 0.613 0.591 0.618 16,506,528 0.6056 2.22%
2004-08-11 0 1.350 1.350 1.360 1.320 1.410 12,474,000 16,940,720 1.3581 0.600 0.600 0.604 0.587 0.627 28,067,398 0.6036 -2.88%
2004-08-10 0 1.390 1.380 1.390 1.380 1.430 8,700,550 12,103,074 1.3911 0.618 0.613 0.618 0.613 0.636 19,576,864 0.6182 -2.80%
2004-08-09 0 1.430 1.420 1.430 1.410 1.440 8,193,200 11,685,152 1.4262 0.636 0.631 0.636 0.627 0.640 18,435,290 0.6338 0.00%
2004-08-06 0 1.430 1.430 1.440 1.410 1.450 10,296,000 14,763,760 1.4339 0.636 0.636 0.640 0.627 0.644 23,166,742 0.6373 -1.38%
2004-08-05 0 1.450 1.440 1.450 1.410 1.450 28,574,400 40,884,040 1.4308 0.644 0.640 0.644 0.627 0.644 64,294,458 0.6359 2.11%
2004-08-04 0 1.420 1.410 1.420 1.390 1.450 22,634,000 31,934,306 1.4109 0.631 0.627 0.631 0.618 0.644 50,928,130 0.6270 -2.07%
2004-08-03 0 1.450 1.450 1.460 1.440 1.510 5,906,238 8,630,047 1.4612 0.644 0.644 0.649 0.640 0.671 13,289,461 0.6494 -1.36%
2004-08-02 0 1.470 1.470 1.480 1.470 1.540 5,050,000 7,528,340 1.4908 0.653 0.653 0.658 0.653 0.684 11,362,864 0.6625 -4.55%
2004-07-30 0 1.540 1.520 1.540 1.510 1.570 6,280,000 9,640,520 1.5351 0.684 0.676 0.684 0.671 0.698 14,130,452 0.6823 -1.28%
2004-07-29 0 1.560 1.550 1.560 1.520 1.570 21,552,000 33,207,916 1.5408 0.693 0.689 0.693 0.676 0.698 48,493,552 0.6848 1.96%
2004-07-28 0 1.530 1.530 1.540 1.510 1.540 18,974,000 28,972,320 1.5269 0.680 0.680 0.684 0.671 0.684 42,692,867 0.6786 1.32%
2004-07-27 0 1.510 1.500 1.510 1.470 1.520 13,662,000 20,498,900 1.5004 0.671 0.667 0.671 0.653 0.676 30,740,484 0.6668 2.72%
2004-07-26 0 1.470 1.460 1.470 1.450 1.480 7,850,000 11,465,685 1.4606 0.653 0.649 0.653 0.644 0.658 17,663,065 0.6491 -1.34%
2004-07-23 0 1.490 1.480 1.490 1.460 1.500 17,048,000 25,390,720 1.4894 0.662 0.658 0.662 0.649 0.667 38,359,228 0.6619 2.05%
2004-07-22 0 1.460 1.460 1.470 1.450 1.480 7,258,000 10,607,780 1.4615 0.649 0.649 0.653 0.644 0.658 16,331,023 0.6495 -1.35%
2004-07-21 0 1.480 1.470 1.480 1.450 1.500 15,196,045 22,451,584 1.4775 0.658 0.653 0.658 0.644 0.667 34,192,196 0.6566 2.07%
2004-07-20 0 1.450 1.440 1.450 1.420 1.450 12,611,000 18,100,256 1.4353 0.644 0.640 0.644 0.631 0.644 28,375,658 0.6379 0.00%
2004-07-19 0 1.450 1.450 1.460 1.370 1.450 20,324,000 28,942,240 1.4240 0.644 0.644 0.649 0.609 0.644 45,730,464 0.6329 5.84%
2004-07-16 0 1.370 1.360 1.370 1.360 1.380 7,898,000 10,820,420 1.3700 0.609 0.604 0.609 0.604 0.613 17,771,069 0.6089 -0.72%
2004-07-15 0 1.380 1.370 1.380 1.360 1.380 5,826,000 8,019,518 1.3765 0.613 0.609 0.613 0.604 0.613 13,108,920 0.6118 0.00%
2004-07-14 0 1.380 1.370 1.380 1.360 1.430 25,978,000 36,331,260 1.3985 0.613 0.609 0.613 0.604 0.636 58,452,371 0.6216 2.22%
2004-07-13 0 1.350 1.340 1.350 1.310 1.350 9,302,000 12,407,340 1.3338 0.600 0.596 0.600 0.582 0.600 20,930,170 0.5928 0.75%
2004-07-12 0 1.340 1.350 1.360 1.340 1.360 10,216,000 13,742,060 1.3452 0.596 0.600 0.604 0.596 0.604 22,986,736 0.5978 -1.47%
2004-07-09 0 1.360 1.350 1.360 1.340 1.380 12,840,400 17,378,948 1.3535 0.604 0.600 0.604 0.596 0.613 28,891,825 0.6015 -1.45%
2004-07-08 0 1.380 1.360 1.380 1.360 1.420 18,646,000 25,865,100 1.3872 0.613 0.604 0.613 0.604 0.631 41,954,843 0.6165 -2.13%
2004-07-07 0 1.410 1.410 1.420 1.380 1.440 16,422,000 23,325,620 1.4204 0.627 0.627 0.631 0.613 0.640 36,950,683 0.6313 0.71%
2004-07-06 0 1.400 1.400 1.410 1.340 1.420 44,036,000 61,323,740 1.3926 0.622 0.622 0.627 0.596 0.631 99,084,172 0.6189 5.26%
2004-07-05 0 1.330 1.320 1.340 1.300 1.350 10,896,000 14,462,540 1.3273 0.591 0.587 0.596 0.578 0.600 24,516,785 0.5899 0.76%
2004-07-02 0 1.320 1.310 1.320 1.300 1.340 14,961,000 19,797,588 1.3233 0.587 0.582 0.587 0.578 0.596 33,663,328 0.5881 -2.22%
2004-06-30 0 1.350 1.350 1.360 1.280 1.360 37,744,791 50,289,162 1.3323 0.600 0.600 0.604 0.569 0.604 84,928,498 0.5921 5.47%
2004-06-29 0 1.280 1.280 1.290 1.240 1.310 36,958,000 47,347,080 1.2811 0.569 0.569 0.573 0.551 0.582 83,158,162 0.5694 4.92%
2004-06-28 0 1.220 1.220 1.230 1.190 1.240 16,744,000 20,338,400 1.2147 0.542 0.542 0.547 0.529 0.551 37,675,206 0.5398 5.17%
2004-06-25 0 1.160 1.160 1.170 1.150 1.240 9,382,400 11,364,026 1.2112 0.516 0.516 0.520 0.511 0.551 21,111,076 0.5383 -4.13%
2004-06-24 0 1.210 1.210 1.220 1.180 1.250 18,139,000 22,177,380 1.2226 0.538 0.538 0.542 0.524 0.556 40,814,056 0.5434 4.31%
2004-06-23 0 1.160 1.150 1.160 1.150 1.180 10,408,000 12,070,208 1.1597 0.516 0.511 0.516 0.511 0.524 23,418,750 0.5154 0.00%
2004-06-21 0 1.160 1.160 1.170 1.150 1.190 11,010,000 12,816,800 1.1641 0.516 0.516 0.520 0.511 0.529 24,773,293 0.5174 0.00%
2004-06-18 0 1.160 1.140 1.160 1.150 1.180 14,456,000 16,784,556 1.1611 0.516 0.507 0.516 0.511 0.524 32,527,041 0.5160 -3.33%
2004-06-17 0 1.200 1.180 1.200 1.180 1.250 8,319,000 10,012,930 1.2036 0.533 0.524 0.533 0.524 0.556 18,718,349 0.5349 -1.64%
2004-06-16 0 1.250 1.240 1.250 1.240 1.290 16,915,500 21,349,462 1.2621 0.542 0.538 0.542 0.538 0.560 38,997,022 0.5475 -2.34%
2004-06-15 0 1.280 1.270 1.280 1.250 1.290 13,098,000 16,652,060 1.2713 0.555 0.551 0.555 0.542 0.560 30,196,151 0.5515 0.00%
2004-06-14 0 1.280 1.270 1.290 1.270 1.330 21,394,000 27,752,760 1.2972 0.555 0.551 0.560 0.551 0.577 49,321,763 0.5627 -0.78%
2004-06-11 0 1.290 1.290 1.300 1.260 1.310 27,741,000 35,792,300 1.2902 0.560 0.560 0.564 0.547 0.568 63,954,148 0.5597 0.78%
2004-06-10 0 1.280 1.280 1.290 1.250 1.280 30,975,000 39,127,130 1.2632 0.555 0.555 0.560 0.542 0.555 71,409,816 0.5479 0.00%
2004-06-09 0 1.280 1.280 1.290 1.280 1.330 10,182,500 13,247,460 1.3010 0.555 0.555 0.560 0.555 0.577 23,474,752 0.5643 -0.78%
2004-06-08 0 1.290 1.290 1.300 1.280 1.320 9,722,000 12,598,960 1.2959 0.560 0.560 0.564 0.555 0.573 22,413,115 0.5621 0.00%
2004-06-07 0 1.290 1.290 1.300 1.280 1.300 6,775,500 8,743,895 1.2905 0.560 0.560 0.564 0.555 0.564 15,620,249 0.5598 2.38%
2004-06-04 0 1.260 1.250 1.270 1.240 1.280 7,568,000 9,549,640 1.2618 0.547 0.542 0.551 0.538 0.555 17,447,280 0.5473 0.80%
2004-06-03 0 1.250 1.250 1.260 1.220 1.300 14,368,000 18,073,700 1.2579 0.542 0.542 0.547 0.529 0.564 33,124,011 0.5456 -3.85%
2004-06-02 0 1.300 1.300 1.310 1.280 1.310 5,986,000 7,749,040 1.2945 0.564 0.564 0.568 0.555 0.568 13,800,134 0.5615 2.36%
2004-06-01 0 1.270 1.260 1.270 1.270 1.320 6,220,000 8,064,080 1.2965 0.551 0.547 0.551 0.551 0.573 14,339,598 0.5624 -3.05%
2004-05-31 0 1.310 1.300 1.310 1.260 1.330 15,560,000 20,217,516 1.2993 0.568 0.564 0.568 0.547 0.577 35,872,050 0.5636 2.34%
2004-05-28 0 1.280 1.280 1.290 1.270 1.290 19,216,000 24,635,940 1.2821 0.555 0.555 0.560 0.551 0.560 44,300,598 0.5561 1.59%
2004-05-27 0 1.260 1.260 1.270 1.250 1.310 38,639,000 49,386,770 1.2782 0.547 0.547 0.551 0.542 0.568 89,078,415 0.5544 1.61%
2004-05-25 0 1.240 1.230 1.240 1.210 1.250 10,800,000 13,303,524 1.2318 0.538 0.534 0.538 0.525 0.542 24,898,338 0.5343 0.00%
2004-05-24 0 1.240 1.240 1.250 1.200 1.260 18,012,000 22,198,440 1.2324 0.538 0.538 0.542 0.521 0.547 41,524,895 0.5346 3.33%
2004-05-21 0 1.200 1.190 1.210 1.140 1.220 20,560,000 24,458,000 1.1896 0.521 0.516 0.525 0.494 0.529 47,399,058 0.5160 6.19%
2004-05-20 0 1.130 1.130 1.140 1.130 1.180 25,448,000 29,241,580 1.1491 0.490 0.490 0.494 0.490 0.512 58,667,861 0.4984 0.00%
2004-05-19 0 1.130 1.130 1.140 1.130 1.180 31,120,000 35,863,280 1.1524 0.490 0.490 0.494 0.490 0.512 71,744,100 0.4999 2.73%
2004-05-18 0 1.100 1.100 1.110 1.050 1.120 14,332,000 15,605,900 1.0889 0.477 0.477 0.481 0.455 0.486 33,041,017 0.4723 1.85%
2004-05-17 0 1.080 1.080 1.090 1.050 1.120 21,109,574 23,078,659 1.0933 0.468 0.468 0.473 0.455 0.486 48,666,047 0.4742 -6.09%
2004-05-14 0 1.150 1.150 1.160 1.140 1.190 9,121,576 10,539,158 1.1554 0.499 0.499 0.503 0.494 0.516 21,028,896 0.5012 -3.36%
2004-05-13 0 1.190 1.190 1.200 1.150 1.200 13,983,650 16,301,760 1.1658 0.516 0.516 0.521 0.499 0.521 32,237,930 0.5057 0.00%
2004-05-12 0 1.190 1.190 1.200 1.180 1.230 22,440,500 26,974,113 1.2020 0.516 0.516 0.521 0.512 0.534 51,734,366 0.5214 0.00%
2004-05-11 0 1.190 1.190 1.200 1.130 1.210 25,661,000 30,380,952 1.1839 0.516 0.516 0.521 0.490 0.525 59,158,912 0.5135 0.85%
2004-05-10 0 1.180 1.180 1.190 1.100 1.290 42,194,000 49,578,788 1.1750 0.512 0.512 0.516 0.477 0.560 97,274,118 0.5097 -9.92%
2004-05-07 0 1.310 1.300 1.310 1.290 1.330 13,626,000 17,725,540 1.3009 0.568 0.564 0.568 0.560 0.577 31,413,403 0.5643 -2.96%
2004-05-06 0 1.350 1.330 1.350 1.310 1.360 22,001,000 29,489,160 1.3404 0.586 0.577 0.586 0.568 0.590 50,721,142 0.5814 2.27%
2004-05-05 0 1.320 1.320 1.330 1.310 1.390 19,466,000 25,749,880 1.3228 0.573 0.573 0.577 0.568 0.603 44,876,949 0.5738 -3.65%
2004-05-04 0 1.370 1.360 1.370 1.310 1.390 20,340,951 27,491,897 1.3516 0.594 0.590 0.594 0.568 0.603 46,894,062 0.5863 6.20%
2004-05-03 0 1.290 1.280 1.290 1.260 1.310 19,177,000 24,586,270 1.2821 0.560 0.555 0.560 0.547 0.568 44,210,688 0.5561 -0.77%
2004-04-30 0 1.300 1.300 1.310 1.230 1.390 78,338,000 100,587,287 1.2840 0.564 0.564 0.568 0.534 0.603 180,600,555 0.5570 -7.14%
2004-04-29 0 1.400 1.400 1.410 1.360 1.450 19,915,000 28,008,870 1.4064 0.607 0.607 0.612 0.590 0.629 45,912,074 0.6101 -4.76%
2004-04-28 0 1.470 1.460 1.470 1.420 1.490 6,348,000 9,296,020 1.4644 0.638 0.633 0.638 0.616 0.646 14,634,690 0.6352 2.08%
2004-04-27 0 1.440 1.420 1.440 1.420 1.450 5,496,144 7,915,462 1.4402 0.625 0.616 0.625 0.616 0.629 12,670,820 0.6247 -0.69%
2004-04-26 0 1.450 1.440 1.450 1.440 1.490 5,312,000 7,712,500 1.4519 0.629 0.625 0.629 0.625 0.646 12,246,294 0.6298 -3.33%
2004-04-23 0 1.500 1.490 1.500 1.420 1.500 21,527,737 31,751,179 1.4749 0.651 0.646 0.651 0.616 0.651 49,630,081 0.6398 7.14%
2004-04-22 0 1.400 1.400 1.410 1.400 1.510 32,566,000 46,945,240 1.4415 0.607 0.607 0.612 0.607 0.655 75,077,711 0.6253 -4.11%
2004-04-21 0 1.460 1.460 1.480 1.440 1.590 36,604,023 54,399,256 1.4862 0.633 0.633 0.642 0.625 0.690 84,386,975 0.6446 -8.18%
2004-04-20 0 1.590 1.580 1.590 1.570 1.640 16,449,000 26,251,580 1.5959 0.690 0.685 0.690 0.681 0.711 37,921,552 0.6923 -3.64%
2004-04-19 0 1.650 1.630 1.650 1.610 1.660 19,826,000 32,470,772 1.6378 0.716 0.707 0.716 0.698 0.720 45,706,893 0.7104 0.61%
2004-04-16 0 1.640 1.630 1.640 1.590 1.660 68,685,200 109,987,690 1.6013 0.711 0.707 0.711 0.690 0.720 158,346,974 0.6946 3.80%
2004-04-15 0 1.580 1.570 1.580 1.560 1.700 54,946,000 87,340,180 1.5896 0.685 0.681 0.685 0.677 0.737 126,672,600 0.6895 -7.06%
2004-04-14 0 1.700 1.700 1.710 1.700 1.770 37,368,000 63,853,800 1.7088 0.737 0.737 0.742 0.737 0.768 86,148,249 0.7412 -4.49%
2004-04-13 0 1.780 1.770 1.780 1.770 1.830 9,252,800 16,580,840 1.7920 0.772 0.768 0.772 0.768 0.794 21,331,420 0.7773 -1.66%
2004-04-08 0 1.810 1.800 1.810 1.790 1.830 17,044,000 30,828,880 1.8088 0.785 0.781 0.785 0.776 0.794 39,293,266 0.7846 -1.09%
2004-04-07 0 1.830 1.810 1.830 1.790 1.850 15,356,000 27,811,780 1.8111 0.794 0.785 0.794 0.776 0.802 35,401,748 0.7856 0.00%
2004-04-06 0 1.830 1.820 1.830 1.800 1.840 28,282,000 51,488,216 1.8205 0.794 0.789 0.794 0.781 0.798 65,201,370 0.7897 2.23%
2004-04-02 0 1.790 1.790 1.800 1.740 1.800 24,032,000 42,850,520 1.7831 0.776 0.776 0.781 0.755 0.781 55,403,413 0.7734 2.87%
2004-04-01 0 1.740 1.730 1.740 1.730 1.750 18,099,000 31,499,720 1.7404 0.755 0.750 0.755 0.750 0.759 41,725,465 0.7549 -1.14%
2004-03-31 0 1.760 1.750 1.760 1.740 1.770 24,829,600 43,489,734 1.7515 0.763 0.759 0.763 0.755 0.768 57,242,201 0.7597 0.57%
2004-03-30 0 1.750 1.740 1.750 1.740 1.770 12,424,000 21,698,240 1.7465 0.759 0.755 0.759 0.755 0.768 28,642,310 0.7576 0.00%
2004-03-29 0 1.750 1.740 1.750 1.720 1.760 20,554,798 35,698,503 1.7367 0.759 0.755 0.759 0.746 0.763 47,387,065 0.7533 2.94%
2004-03-26 0 1.700 1.690 1.700 1.660 1.750 24,988,000 42,539,590 1.7024 0.737 0.733 0.737 0.720 0.759 57,607,377 0.7384 0.59%
2004-03-25 0 1.690 1.680 1.690 1.680 1.720 13,781,000 23,332,460 1.6931 0.733 0.729 0.733 0.729 0.746 31,770,740 0.7344 -1.74%
2004-03-24 0 1.720 1.710 1.720 1.610 1.720 28,336,000 47,613,720 1.6803 0.746 0.742 0.746 0.698 0.746 65,325,861 0.7289 6.17%
2004-03-23 0 1.620 1.610 1.620 1.590 1.640 17,391,900 28,081,244 1.6146 0.703 0.698 0.703 0.690 0.711 40,095,315 0.7004 0.00%
2004-03-22 0 1.620 1.610 1.620 1.610 1.680 14,582,000 23,888,520 1.6382 0.703 0.698 0.703 0.698 0.729 33,617,367 0.7106 -2.41%
2004-03-19 0 1.660 1.650 1.660 1.640 1.710 10,913,000 18,379,330 1.6842 0.720 0.716 0.720 0.711 0.742 25,158,848 0.7305 -2.35%
2004-03-18 0 1.700 1.680 1.700 1.650 1.740 8,956,000 15,233,880 1.7010 0.737 0.729 0.737 0.716 0.755 20,647,177 0.7378 -1.16%
2004-03-17 0 1.720 1.720 1.730 1.710 1.740 16,005,000 27,536,360 1.7205 0.746 0.746 0.750 0.742 0.755 36,897,954 0.7463 0.00%
2004-03-16 0 1.720 1.710 1.720 1.700 1.740 13,694,400 23,493,124 1.7155 0.746 0.742 0.746 0.737 0.755 31,571,093 0.7441 -1.71%
2004-03-15 0 1.750 1.740 1.750 1.730 1.790 18,498,000 32,089,720 1.7348 0.759 0.755 0.759 0.750 0.776 42,645,320 0.7525 -0.57%
2004-03-12 0 1.760 1.740 1.760 1.640 1.760 20,612,000 34,942,060 1.6952 0.763 0.755 0.763 0.711 0.763 47,518,939 0.7353 2.92%
2004-03-11 0 1.710 1.720 1.730 1.690 1.740 22,748,000 39,106,020 1.7191 0.742 0.746 0.750 0.733 0.755 52,443,277 0.7457 -1.72%
2004-03-10 0 1.740 1.730 1.740 1.720 1.810 32,310,000 56,857,520 1.7597 0.755 0.750 0.755 0.746 0.785 74,487,528 0.7633 -3.87%
2004-03-09 0 1.810 1.790 1.800 1.790 1.860 17,406,000 31,545,250 1.8123 0.785 0.776 0.781 0.776 0.807 40,127,821 0.7861 -2.16%
2004-03-08 0 1.850 1.840 1.850 1.840 1.890 21,936,000 40,722,098 1.8564 0.802 0.798 0.802 0.798 0.820 50,571,291 0.8052 0.54%
2004-03-05 0 1.840 1.840 1.850 1.830 1.910 11,594,000 21,645,980 1.8670 0.798 0.798 0.802 0.794 0.828 26,728,827 0.8098 -2.13%
2004-03-04 0 1.880 1.870 1.880 1.830 1.900 13,478,000 25,304,420 1.8775 0.815 0.811 0.815 0.794 0.824 31,072,204 0.8144 0.00%
2004-03-03 0 1.880 1.870 1.880 1.860 1.900 15,500,951 29,202,859 1.8839 0.815 0.811 0.815 0.807 0.824 35,735,918 0.8172 -1.05%
2004-03-02 0 1.900 1.900 1.910 1.860 1.940 40,615,800 76,879,935 1.8929 0.824 0.824 0.828 0.807 0.842 93,635,733 0.8211 2.15%
2004-03-01 0 1.860 1.850 1.860 1.810 1.880 19,858,322 36,751,872 1.8507 0.807 0.802 0.807 0.785 0.815 45,781,409 0.8028 0.54%
2004-02-27 0 1.850 1.830 1.840 1.820 1.860 25,685,838 46,588,720 1.8138 0.802 0.794 0.798 0.789 0.807 59,216,174 0.7868 2.21%
2004-02-26 0 1.810 1.800 1.810 1.780 1.830 19,876,000 35,717,372 1.7970 0.785 0.781 0.785 0.772 0.794 45,822,163 0.7795 -1.09%
2004-02-25 0 1.830 1.810 1.830 1.810 1.870 7,602,189 13,928,106 1.8321 0.794 0.785 0.794 0.785 0.811 17,526,099 0.7947 -2.14%
2004-02-24 0 1.870 1.860 1.870 1.840 1.890 10,299,900 19,249,917 1.8689 0.811 0.807 0.811 0.798 0.820 23,745,407 0.8107 0.00%
2004-02-23 0 1.870 1.860 1.870 1.850 1.940 15,384,000 28,914,620 1.8795 0.811 0.807 0.811 0.802 0.842 35,466,299 0.8153 -3.11%
2004-02-20 0 1.930 1.920 1.930 1.910 1.940 16,246,000 31,228,110 1.9222 0.837 0.833 0.837 0.828 0.842 37,453,555 0.8338 0.00%
2004-02-19 0 1.930 1.920 1.930 1.900 1.980 16,526,000 32,004,752 1.9366 0.837 0.833 0.837 0.824 0.859 38,099,068 0.8400 -3.02%
2004-02-18 0 1.990 1.980 1.990 1.960 2.025 47,930,400 95,429,332 1.9910 0.863 0.859 0.863 0.850 0.878 110,498,824 0.8636 1.53%
2004-02-17 0 1.960 1.950 1.960 1.890 1.980 44,161,709 85,893,924 1.9450 0.850 0.846 0.850 0.820 0.859 101,810,477 0.8437 4.81%
2004-02-16 0 1.870 1.860 1.880 1.840 1.910 26,900,337 50,705,940 1.8850 0.811 0.807 0.815 0.798 0.828 62,016,082 0.8176 2.19%
2004-02-13 0 1.830 1.820 1.830 1.810 1.850 10,334,600 18,983,498 1.8369 0.794 0.789 0.794 0.785 0.802 23,825,404 0.7968 0.00%
2004-02-12 0 1.830 1.830 1.840 1.830 1.890 21,046,000 38,762,100 1.8418 0.794 0.794 0.798 0.794 0.820 48,519,483 0.7989 -2.66%
2004-02-11 0 1.880 1.870 1.880 1.830 1.930 34,480,000 64,181,700 1.8614 0.815 0.811 0.815 0.794 0.837 79,490,249 0.8074 0.00%
2004-02-10 0 1.880 1.880 1.890 1.850 1.960 45,044,400 85,724,760 1.9031 0.815 0.815 0.820 0.802 0.850 103,845,435 0.8255 0.00%
2004-02-09 0 1.880 1.880 1.890 1.840 1.890 43,302,754 80,423,263 1.8572 0.815 0.815 0.820 0.798 0.820 99,830,241 0.8056 1.62%
2004-02-06 0 1.850 1.850 1.860 1.800 1.870 60,514,000 111,132,780 1.8365 0.802 0.802 0.807 0.781 0.811 139,509,076 0.7966 2.78%
2004-02-05 0 1.800 1.790 1.800 1.740 1.810 47,097,956 84,261,475 1.7891 0.781 0.776 0.781 0.755 0.785 108,579,706 0.7760 2.27%
2004-02-04 0 1.760 1.750 1.770 1.750 1.850 19,159,027 34,425,465 1.7968 0.763 0.759 0.768 0.759 0.802 44,169,253 0.7794 -1.12%
2004-02-03 0 1.780 1.780 1.790 1.650 1.790 31,338,400 54,294,342 1.7325 0.772 0.772 0.776 0.716 0.776 72,247,599 0.7515 6.59%
2004-02-02 0 1.670 1.670 1.680 1.650 1.730 39,156,000 65,818,160 1.6809 0.724 0.724 0.729 0.716 0.750 90,270,307 0.7291 -4.57%
2004-01-30 0 1.750 1.740 1.750 1.720 1.820 46,541,099 81,816,711 1.7579 0.759 0.755 0.759 0.746 0.789 107,295,927 0.7625 -3.85%
2004-01-29 0 1.820 1.810 1.820 1.770 1.830 53,948,000 97,705,960 1.8111 0.789 0.785 0.789 0.768 0.794 124,371,809 0.7856 -1.09%
2004-01-28 0 1.840 1.830 1.840 1.830 1.880 61,324,000 113,649,410 1.8533 0.798 0.794 0.798 0.794 0.815 141,376,452 0.8039 -2.65%
2004-01-27 0 1.890 1.890 1.900 1.810 1.910 994,762,000 1,798,302,580 1.8078 0.820 0.820 0.824 0.785 0.828 2,293,325,968 0.7841 -5.50%
2004-01-26 0 2.000 1.990 2.000 1.950 2.125 92,903,357 189,671,999 2.0416 0.868 0.863 0.868 0.846 0.922 214,179,554 0.8856 4.17%
2004-01-21 0 1.920 1.920 1.930 1.910 2.050 62,191,518 123,242,820 1.9817 0.833 0.833 0.837 0.828 0.889 143,376,429 0.8596 -2.54%
2004-01-20 0 1.970 1.960 1.970 1.850 2.025 103,509,200 203,206,652 1.9632 0.855 0.850 0.855 0.802 0.878 238,630,282 0.8516 8.84%
2004-01-19 0 1.810 1.800 1.810 1.700 1.860 58,943,000 105,283,348 1.7862 0.785 0.781 0.785 0.737 0.807 135,887,290 0.7748 6.47%
2004-01-16 0 1.700 1.690 1.700 1.660 1.720 24,826,400 42,208,600 1.7001 0.737 0.733 0.737 0.720 0.746 57,234,824 0.7375 2.41%
2004-01-15 0 1.660 1.660 1.670 1.650 1.730 23,772,000 40,381,160 1.6987 0.720 0.720 0.724 0.716 0.750 54,804,008 0.7368 -2.35%
2004-01-14 0 1.700 1.680 1.700 1.650 1.730 24,897,984 42,163,213 1.6934 0.737 0.729 0.737 0.716 0.750 57,399,854 0.7346 2.41%
2004-01-13 0 1.660 1.660 1.670 1.570 1.720 21,106,798 34,613,869 1.6399 0.720 0.720 0.724 0.681 0.746 48,659,647 0.7113 -3.49%
2004-01-12 0 1.720 1.710 1.720 1.670 1.730 12,390,000 21,126,340 1.7051 0.746 0.742 0.746 0.724 0.750 28,563,927 0.7396 0.58%
2004-01-09 0 1.710 1.710 1.720 1.650 1.720 21,232,000 35,842,660 1.6881 0.742 0.742 0.746 0.716 0.746 48,948,288 0.7323 1.79%
2004-01-08 0 1.680 1.670 1.680 1.660 1.740 21,362,000 36,207,540 1.6950 0.729 0.724 0.729 0.720 0.755 49,247,990 0.7352 -3.45%
2004-01-07 0 1.740 1.730 1.740 1.690 1.830 45,066,911 79,170,796 1.7567 0.755 0.750 0.755 0.733 0.794 103,897,332 0.7620 3.57%
2004-01-06 0 1.680 1.670 1.690 1.640 1.730 34,197,978 57,426,618 1.6792 0.729 0.724 0.733 0.711 0.750 78,840,075 0.7284 -4.00%
2004-01-05 0 1.750 1.740 1.760 1.450 1.780 75,167,123 125,306,349 1.6670 0.759 0.755 0.763 0.629 0.772 173,290,410 0.7231 19.05%
2004-01-02 0 1.470 1.470 1.480 1.430 1.480 10,254,000 15,011,160 1.4639 0.638 0.638 0.642 0.620 0.642 23,639,589 0.6350 3.52%
2003-12-31 0 1.420 1.420 1.430 1.410 1.470 9,148,000 13,255,180 1.4490 0.616 0.616 0.620 0.612 0.638 21,089,814 0.6285 0.71%
2003-12-30 0 1.410 1.410 1.420 1.410 1.450 4,754,000 6,777,580 1.4257 0.612 0.612 0.616 0.612 0.629 10,959,880 0.6184 -2.08%
2003-12-29 0 1.440 1.430 1.440 1.390 1.450 4,638,000 6,596,640 1.4223 0.625 0.620 0.625 0.603 0.629 10,692,453 0.6169 1.41%
2003-12-24 0 1.420 1.410 1.420 1.400 1.420 2,308,000 3,259,320 1.4122 0.616 0.612 0.616 0.607 0.616 5,320,867 0.6126 0.00%
2003-12-23 0 1.420 1.420 1.430 1.410 1.470 10,902,600 15,634,048 1.4340 0.616 0.616 0.620 0.612 0.638 25,134,872 0.6220 -2.74%
2003-12-22 0 1.460 1.450 1.460 1.420 1.460 17,115,000 24,761,743 1.4468 0.633 0.629 0.633 0.616 0.633 39,456,949 0.6276 2.82%
2003-12-19 0 1.420 1.410 1.420 1.400 1.460 13,938,000 19,868,520 1.4255 0.616 0.612 0.616 0.607 0.633 32,132,688 0.6183 2.16%
2003-12-18 0 1.390 1.390 1.400 1.310 1.390 10,264,000 13,973,180 1.3614 0.603 0.603 0.607 0.568 0.603 23,662,643 0.5905 1.46%
2003-12-17 0 1.370 1.360 1.370 1.320 1.430 9,728,522 13,315,389 1.3687 0.594 0.590 0.594 0.573 0.620 22,428,151 0.5937 -3.52%
2003-12-16 0 1.420 1.420 1.430 1.400 1.460 13,470,000 19,224,240 1.4272 0.616 0.616 0.620 0.607 0.633 31,053,760 0.6191 -0.70%
2003-12-15 0 1.430 1.420 1.430 1.420 1.490 22,400,000 32,671,960 1.4586 0.620 0.616 0.620 0.616 0.646 51,640,997 0.6327 -1.38%
2003-12-12 0 1.450 1.450 1.460 1.430 1.480 17,344,400 25,186,948 1.4522 0.629 0.629 0.633 0.620 0.642 39,985,809 0.6299 -2.03%
2003-12-11 0 1.480 1.470 1.480 1.420 1.490 40,423,574 59,178,147 1.4640 0.642 0.638 0.642 0.616 0.646 93,192,575 0.6350 5.71%
2003-12-10 0 1.400 1.400 1.410 1.360 1.420 31,446,320 43,907,712 1.3963 0.607 0.607 0.612 0.590 0.616 72,496,398 0.6057 3.70%
2003-12-09 0 1.350 1.340 1.360 1.310 1.360 17,610,000 23,507,660 1.3349 0.586 0.581 0.590 0.568 0.590 40,598,123 0.5790 3.05%
2003-12-08 0 1.310 1.300 1.310 1.300 1.310 4,237,575 5,537,985 1.3069 0.568 0.564 0.568 0.564 0.568 9,769,312 0.5669 -0.76%
2003-12-05 0 1.320 1.310 1.320 1.300 1.340 12,612,725 16,622,784 1.3179 0.573 0.568 0.573 0.564 0.581 29,077,397 0.5717 -1.49%
2003-12-04 0 1.340 1.330 1.340 1.260 1.350 48,375,228 64,222,976 1.3276 0.581 0.577 0.581 0.547 0.586 111,524,331 0.5759 5.51%
2003-12-03 0 1.270 1.260 1.270 1.230 1.290 74,736,400 94,247,664 1.2611 0.551 0.547 0.551 0.534 0.560 172,297,421 0.5470 2.42%
2003-12-02 0 1.240 1.230 1.240 1.230 1.250 8,508,000 10,539,520 1.2388 0.538 0.534 0.538 0.534 0.542 19,614,357 0.5373 0.00%
2003-12-01 0 1.240 1.230 1.240 1.220 1.250 5,781,258 7,140,497 1.2351 0.538 0.534 0.538 0.529 0.542 13,328,122 0.5357 1.64%
2003-11-28 0 1.220 1.220 1.230 1.210 1.240 8,498,000 10,361,280 1.2193 0.529 0.529 0.534 0.525 0.538 19,591,303 0.5289 -1.61%
2003-11-27 0 1.240 1.230 1.240 1.210 1.260 24,792,000 30,687,080 1.2378 0.538 0.534 0.538 0.525 0.547 57,155,518 0.5369 1.64%
2003-11-26 0 1.220 1.210 1.220 1.170 1.230 81,540,000 98,042,740 1.2024 0.529 0.525 0.529 0.508 0.534 187,982,452 0.5216 5.17%
2003-11-25 0 1.160 1.160 1.170 1.130 1.170 8,414,000 9,663,900 1.1486 0.503 0.503 0.508 0.490 0.508 19,397,650 0.4982 3.57%
2003-11-24 0 1.120 1.110 1.120 1.100 1.130 6,228,000 6,987,780 1.1220 0.486 0.481 0.486 0.477 0.490 14,358,042 0.4867 -0.88%
2003-11-21 0 1.130 1.130 1.140 1.110 1.140 7,306,400 8,221,360 1.1252 0.490 0.490 0.494 0.481 0.494 16,844,187 0.4881 -0.88%
2003-11-20 0 1.140 1.140 1.150 1.140 1.170 4,686,000 5,384,340 1.1490 0.494 0.494 0.499 0.494 0.508 10,803,112 0.4984 -1.72%
2003-11-19 0 1.160 1.150 1.160 1.140 1.160 5,550,000 6,403,820 1.1538 0.503 0.499 0.503 0.494 0.503 12,794,979 0.5005 0.00%
2003-11-18 0 1.160 1.150 1.160 1.150 1.190 5,118,000 5,935,820 1.1598 0.503 0.499 0.503 0.499 0.516 11,799,046 0.5031 -0.85%
2003-11-17 0 1.170 1.160 1.170 1.160 1.180 5,346,000 6,233,720 1.1661 0.508 0.503 0.508 0.503 0.512 12,324,677 0.5058 -1.68%
2003-11-14 0 1.190 1.190 1.200 1.180 1.220 7,558,000 9,071,940 1.2003 0.516 0.516 0.521 0.512 0.529 17,424,226 0.5207 -0.83%
2003-11-13 0 1.200 1.180 1.200 1.160 1.200 13,803,133 16,367,443 1.1858 0.521 0.512 0.521 0.503 0.521 31,821,766 0.5143 4.35%
2003-11-12 0 1.150 1.150 1.160 1.140 1.160 4,658,621 5,361,589 1.1509 0.499 0.499 0.503 0.494 0.503 10,739,993 0.4992 -0.86%
2003-11-11 0 1.160 1.170 1.180 1.140 1.170 11,198,000 12,928,840 1.1546 0.503 0.508 0.512 0.494 0.508 25,815,888 0.5008 -1.69%
2003-11-10 0 1.180 1.170 1.180 1.160 1.210 7,953,000 9,365,230 1.1776 0.512 0.508 0.512 0.503 0.525 18,334,859 0.5108 -2.48%
2003-11-07 0 1.210 1.200 1.210 1.190 1.210 10,370,400 12,463,744 1.2019 0.525 0.521 0.525 0.516 0.525 23,907,937 0.5213 0.83%
2003-11-06 0 1.200 1.200 1.210 1.180 1.230 9,806,246 11,800,942 1.2034 0.521 0.521 0.525 0.512 0.534 22,607,336 0.5220 -0.83%
2003-11-05 0 1.210 1.210 1.220 1.200 1.240 9,594,000 11,667,520 1.2161 0.525 0.525 0.529 0.521 0.538 22,118,024 0.5275 -1.63%
2003-11-04 0 1.230 1.220 1.230 1.210 1.260 11,840,000 14,619,980 1.2348 0.534 0.529 0.534 0.525 0.547 27,295,956 0.5356 -1.60%
2003-11-03 0 1.250 1.240 1.250 1.190 1.260 25,477,597 31,454,920 1.2346 0.542 0.538 0.542 0.516 0.547 58,736,094 0.5355 5.93%
2003-10-31 0 1.180 1.170 1.190 1.170 1.190 9,612,000 11,337,740 1.1795 0.512 0.508 0.516 0.508 0.516 22,159,521 0.5116 0.00%
2003-10-30 0 1.180 1.170 1.180 1.160 1.200 8,159,240 9,597,081 1.1762 0.512 0.508 0.512 0.503 0.521 18,810,325 0.5102 -2.48%
2003-10-29 0 1.210 1.200 1.220 1.190 1.240 4,994,400 6,033,988 1.2082 0.525 0.521 0.529 0.516 0.538 11,514,098 0.5241 -0.82%
2003-10-28 0 1.220 1.210 1.220 1.180 1.230 7,676,000 9,266,920 1.2073 0.529 0.525 0.529 0.512 0.534 17,696,263 0.5237 3.39%
2003-10-27 0 1.180 1.180 1.190 1.160 1.190 6,704,000 7,885,320 1.1762 0.512 0.512 0.516 0.503 0.516 15,455,413 0.5102 0.85%
2003-10-24 0 1.170 1.170 1.180 1.100 1.190 16,297,000 18,799,230 1.1535 0.508 0.508 0.512 0.477 0.516 37,571,131 0.5004 -0.85%
2003-10-23 0 1.180 1.170 1.180 1.170 1.230 25,667,200 30,766,196 1.1987 0.512 0.508 0.512 0.508 0.534 59,173,206 0.5199 -6.35%
2003-10-22 0 1.260 1.250 1.260 1.220 1.270 27,536,000 34,415,160 1.2498 0.547 0.542 0.547 0.529 0.551 63,481,540 0.5421 0.00%
2003-10-21 0 1.260 1.260 1.270 1.250 1.300 26,428,000 33,800,360 1.2790 0.547 0.547 0.551 0.542 0.564 60,927,155 0.5548 -1.56%
2003-10-20 0 1.280 1.260 1.270 1.240 1.280 22,471,999 28,297,239 1.2592 0.555 0.547 0.551 0.538 0.555 51,806,984 0.5462 1.59%
2003-10-17 0 1.260 1.240 1.260 1.220 1.270 26,132,223 32,621,708 1.2483 0.547 0.538 0.547 0.529 0.551 60,245,270 0.5415 0.00%
2003-10-16 0 1.260 1.240 1.260 1.210 1.280 42,170,000 52,696,020 1.2496 0.547 0.538 0.547 0.525 0.555 97,218,788 0.5420 4.13%
2003-10-15 0 1.210 1.210 1.220 1.200 1.220 9,736,000 11,810,180 1.2130 0.525 0.525 0.529 0.521 0.529 22,445,391 0.5262 0.83%
2003-10-14 0 1.200 1.200 1.210 1.190 1.260 33,860,029 41,150,630 1.2153 0.521 0.521 0.525 0.516 0.547 78,060,967 0.5272 -3.23%
2003-10-13 0 1.240 1.240 1.250 1.180 1.250 32,558,000 39,425,280 1.2109 0.538 0.538 0.542 0.512 0.542 75,059,267 0.5253 1.64%
2003-10-10 0 1.220 1.210 1.220 1.140 1.240 77,300,000 92,819,440 1.2008 0.529 0.525 0.529 0.494 0.538 178,207,548 0.5209 6.09%
2003-10-09 0 1.150 1.150 1.160 1.130 1.160 25,102,000 28,639,120 1.1409 0.499 0.499 0.503 0.490 0.503 57,870,193 0.4949 -0.86%
2003-10-08 0 1.160 1.150 1.160 1.150 1.170 22,846,000 26,499,680 1.1599 0.503 0.499 0.503 0.499 0.508 52,669,206 0.5031 0.00%
2003-10-07 0 1.160 1.150 1.160 1.140 1.180 14,594,000 16,862,940 1.1555 0.503 0.499 0.503 0.494 0.512 33,645,032 0.5012 0.00%
2003-10-06 0 1.160 1.160 1.170 1.140 1.170 23,565,597 27,236,113 1.1558 0.503 0.503 0.508 0.494 0.508 54,328,166 0.5013 0.87%
2003-10-03 0 1.150 1.140 1.150 1.130 1.160 22,068,888 25,269,621 1.1450 0.499 0.494 0.499 0.490 0.503 50,877,651 0.4967 1.77%
2003-10-02 0 1.130 1.130 1.140 1.130 1.150 18,796,728 21,498,674 1.1437 0.490 0.490 0.494 0.490 0.499 43,334,008 0.4961 -0.88%
2003-09-30 0 1.140 1.130 1.140 1.120 1.150 9,793,968 11,116,700 1.1351 0.494 0.490 0.494 0.486 0.499 22,579,030 0.4923 2.70%
2003-09-29 0 1.130 1.130 1.140 1.130 1.150 5,676,116 6,427,263 1.1323 0.481 0.481 0.486 0.481 0.490 13,321,506 0.4825 0.00%
2003-09-26 0 1.130 1.130 1.140 1.120 1.140 11,537,639 13,062,247 1.1321 0.481 0.481 0.486 0.477 0.486 27,078,151 0.4824 -0.88%
2003-09-25 0 1.140 1.140 1.150 1.130 1.150 21,127,464 24,050,390 1.1383 0.486 0.486 0.490 0.481 0.490 49,584,899 0.4850 -1.72%
2003-09-24 0 1.160 1.150 1.160 1.090 1.170 26,629,929 30,036,966 1.1279 0.494 0.490 0.494 0.464 0.499 62,498,857 0.4806 8.41%
2003-09-23 0 1.070 1.070 1.080 1.050 1.090 8,716,000 9,334,760 1.0710 0.456 0.456 0.460 0.447 0.464 20,455,933 0.4563 0.00%
2003-09-22 0 1.070 1.060 1.070 1.060 1.110 7,548,000 8,151,200 1.0799 0.456 0.452 0.456 0.452 0.473 17,714,706 0.4601 -1.83%
2003-09-19 0 1.090 1.080 1.090 1.070 1.150 9,934,500 11,016,595 1.1089 0.464 0.460 0.464 0.456 0.490 23,315,680 0.4725 -2.68%
2003-09-18 0 1.120 1.120 1.130 1.110 1.160 10,924,000 12,393,600 1.1345 0.477 0.477 0.481 0.473 0.494 25,637,977 0.4834 -2.61%
2003-09-17 0 1.150 1.140 1.150 1.130 1.160 21,214,400 24,326,720 1.1467 0.490 0.486 0.490 0.481 0.494 49,788,933 0.4886 2.68%
2003-09-16 0 1.120 1.110 1.120 1.100 1.130 10,712,767 11,932,288 1.1138 0.477 0.473 0.477 0.469 0.481 25,142,226 0.4746 -1.75%
2003-09-15 0 1.140 1.130 1.140 1.110 1.150 14,880,000 16,798,340 1.1289 0.486 0.481 0.486 0.473 0.490 34,922,474 0.4810 0.88%
2003-09-11 0 1.130 1.120 1.130 1.050 1.140 24,191,657 26,938,670 1.1136 0.481 0.477 0.481 0.447 0.486 56,776,378 0.4745 5.61%
2003-09-10 0 1.070 1.060 1.070 1.040 1.110 25,659,531 27,387,664 1.0673 0.456 0.452 0.456 0.443 0.473 60,221,391 0.4548 -5.31%
2003-09-09 0 1.130 1.120 1.130 1.120 1.180 23,832,000 27,352,200 1.1477 0.481 0.477 0.481 0.477 0.503 55,932,284 0.4890 -4.24%
2003-09-08 0 1.180 1.170 1.180 1.110 1.180 47,060,000 54,314,760 1.1542 0.503 0.499 0.503 0.473 0.503 110,447,017 0.4918 6.31%
2003-09-05 0 1.110 1.110 1.120 1.090 1.150 61,264,400 68,634,232 1.1203 0.473 0.473 0.477 0.464 0.490 143,783,897 0.4773 2.78%
2003-09-04 0 1.080 1.070 1.080 1.020 1.100 46,408,000 49,470,260 1.0660 0.460 0.456 0.460 0.435 0.469 108,916,812 0.4542 -0.92%
2003-09-03 0 1.090 1.090 1.100 0.950 1.120 120,974,021 126,517,001 1.0458 0.464 0.464 0.469 0.405 0.477 283,918,821 0.4456 15.96%
2003-09-02 0 0.940 0.930 0.940 0.930 0.960 9,063,559 8,606,563 0.9496 0.401 0.396 0.401 0.396 0.409 21,271,633 0.4046 -1.05%
2003-09-01 0 0.950 0.940 0.950 0.930 0.970 15,595,030 14,783,313 0.9480 0.405 0.401 0.405 0.396 0.413 36,600,606 0.4039 2.15%
2003-08-29 0 0.930 0.920 0.930 0.910 0.940 4,993,366 4,637,999 0.9288 0.396 0.392 0.396 0.388 0.401 11,719,133 0.3958 2.20%
2003-08-28 0 0.910 0.910 0.920 0.900 0.920 8,185,193 7,465,726 0.9121 0.388 0.388 0.392 0.383 0.392 19,210,160 0.3886 1.11%
2003-08-27 0 0.900 0.890 0.900 0.900 0.930 11,911,597 10,869,173 0.9125 0.383 0.379 0.383 0.383 0.396 27,955,809 0.3888 -3.23%
2003-08-26 0 0.930 0.920 0.930 0.910 0.940 5,146,000 4,747,900 0.9226 0.396 0.392 0.396 0.388 0.401 12,077,355 0.3931 -1.06%
2003-08-25 0 0.940 0.930 0.940 0.930 0.970 7,738,000 7,317,660 0.9457 0.401 0.396 0.401 0.396 0.413 18,160,625 0.4029 -3.09%
2003-08-22 0 0.970 0.970 0.980 0.950 0.990 10,218,000 9,913,140 0.9702 0.413 0.413 0.418 0.405 0.422 23,981,037 0.4134 -1.02%
2003-08-21 0 0.980 0.970 0.980 0.930 0.990 16,690,400 16,087,242 0.9639 0.418 0.413 0.418 0.396 0.422 39,171,375 0.4107 4.26%
2003-08-20 0 0.940 0.930 0.940 0.920 0.950 13,258,000 12,391,380 0.9346 0.401 0.396 0.401 0.392 0.405 31,115,736 0.3982 0.00%
2003-08-19 0 0.940 0.940 0.950 0.930 0.980 41,521,093 39,603,769 0.9538 0.401 0.401 0.405 0.396 0.418 97,447,532 0.4064 1.08%
2003-08-18 0 0.930 0.920 0.930 0.900 0.940 11,776,325 10,815,387 0.9184 0.396 0.392 0.396 0.383 0.401 27,638,333 0.3913 3.33%
2003-08-15 0 0.900 0.890 0.900 0.890 0.910 5,408,000 4,869,160 0.9004 0.383 0.379 0.383 0.379 0.388 12,692,254 0.3836 0.00%
2003-08-14 0 0.900 0.890 0.900 0.890 0.920 6,279,830 5,686,266 0.9055 0.383 0.379 0.383 0.379 0.392 14,738,387 0.3858 -2.17%
2003-08-13 0 0.920 0.910 0.920 0.890 0.930 14,870,280 13,567,377 0.9124 0.392 0.388 0.392 0.379 0.396 34,899,661 0.3888 2.22%
2003-08-12 0 0.900 0.900 0.910 0.880 0.910 4,797,557 4,293,288 0.8949 0.383 0.383 0.388 0.375 0.388 11,259,580 0.3813 1.12%
2003-08-11 0 0.890 0.880 0.890 0.880 0.900 3,532,000 3,139,425 0.8889 0.379 0.375 0.379 0.375 0.383 8,289,394 0.3787 -1.11%
2003-08-08 0 0.900 0.890 0.900 0.870 0.900 6,194,000 5,533,380 0.8933 0.383 0.379 0.383 0.371 0.383 14,536,949 0.3806 3.45%
2003-08-07 0 0.870 0.860 0.870 0.870 0.880 3,796,395 3,314,228 0.8730 0.371 0.366 0.371 0.371 0.375 8,909,913 0.3720 -1.14%
2003-08-06 0 0.880 0.870 0.880 0.870 0.900 4,596,000 4,053,600 0.8820 0.375 0.371 0.375 0.371 0.383 10,786,538 0.3758 -3.30%
2003-08-05 0 0.910 0.900 0.910 0.900 0.930 9,850,947 8,990,221 0.9126 0.388 0.383 0.388 0.383 0.396 23,119,586 0.3889 -1.09%
2003-08-04 0 0.920 0.920 0.930 0.880 0.930 26,323,588 23,770,910 0.9030 0.392 0.392 0.396 0.375 0.396 61,779,893 0.3848 4.55%
2003-08-01 0 0.880 0.870 0.880 0.860 0.890 27,403,048 23,989,659 0.8754 0.375 0.371 0.375 0.366 0.379 64,313,321 0.3730 2.33%
2003-07-31 0 0.860 0.840 0.860 0.840 0.860 3,578,544 3,022,635 0.8447 0.366 0.358 0.366 0.358 0.366 8,398,630 0.3599 2.38%
2003-07-30 0 0.840 0.840 0.850 0.840 0.860 2,452,746 2,083,964 0.8496 0.358 0.358 0.362 0.358 0.366 5,756,449 0.3620 -2.33%
2003-07-29 0 0.860 0.850 0.860 0.850 0.860 1,654,872 1,421,154 0.8588 0.366 0.362 0.366 0.362 0.366 3,883,886 0.3659 0.00%
2003-07-28 0 0.860 0.850 0.860 0.850 0.860 6,598,798 5,650,478 0.8563 0.366 0.362 0.366 0.362 0.366 15,486,986 0.3649 0.00%
2003-07-25 0 0.860 0.850 0.860 0.850 0.860 3,590,832 3,052,254 0.8500 0.366 0.362 0.366 0.362 0.366 8,427,469 0.3622 0.00%
2003-07-24 0 0.860 0.850 0.860 0.850 0.860 3,164,877 2,715,590 0.8580 0.366 0.362 0.366 0.362 0.366 7,427,778 0.3656 0.00%
2003-07-23 0 0.860 0.850 0.860 0.850 0.870 4,607,300 3,953,293 0.8580 0.366 0.362 0.366 0.362 0.371 10,813,059 0.3656 -1.15%
2003-07-22 0 0.870 0.860 0.870 0.850 0.880 7,944,000 6,871,920 0.8650 0.371 0.366 0.371 0.362 0.375 18,644,095 0.3686 0.00%
2003-07-21 0 0.870 0.860 0.880 0.850 0.880 13,808,000 11,973,860 0.8672 0.371 0.366 0.375 0.362 0.375 32,406,553 0.3695 1.16%
2003-07-18 0 0.860 0.860 0.870 0.840 0.870 5,912,000 5,029,020 0.8506 0.366 0.366 0.371 0.358 0.371 13,875,112 0.3624 1.18%
2003-07-17 0 0.850 0.840 0.850 0.840 0.870 13,359,597 11,398,354 0.8532 0.362 0.358 0.362 0.358 0.371 31,354,178 0.3635 -1.16%
2003-07-16 0 0.860 0.850 0.860 0.850 0.870 13,648,000 11,734,960 0.8598 0.366 0.362 0.366 0.362 0.371 32,031,043 0.3664 0.00%
2003-07-15 0 0.860 0.850 0.860 0.850 0.880 6,582,000 5,660,240 0.8600 0.366 0.362 0.366 0.362 0.375 15,447,562 0.3664 -1.15%
2003-07-14 0 0.870 0.860 0.870 0.830 0.870 11,709,000 10,032,450 0.8568 0.371 0.366 0.371 0.354 0.371 27,480,326 0.3651 4.82%
2003-07-11 0 0.830 0.830 0.840 0.830 0.840 5,234,000 4,369,100 0.8348 0.354 0.354 0.358 0.354 0.358 12,283,886 0.3557 -2.35%
2003-07-10 0 0.850 0.840 0.850 0.840 0.870 5,051,000 4,309,180 0.8531 0.362 0.358 0.362 0.358 0.371 11,854,396 0.3635 -2.30%
2003-07-09 0 0.870 0.860 0.870 0.840 0.870 10,653,198 9,136,678 0.8576 0.371 0.366 0.371 0.358 0.371 25,002,421 0.3654 2.35%
2003-07-08 0 0.850 0.840 0.850 0.840 0.860 6,644,000 5,647,980 0.8501 0.362 0.358 0.362 0.358 0.366 15,593,072 0.3622 0.00%
2003-07-07 0 0.850 0.840 0.850 0.820 0.850 4,406,000 3,666,480 0.8322 0.362 0.358 0.362 0.349 0.362 10,340,620 0.3546 1.19%
2003-07-04 0 0.840 0.830 0.840 0.830 0.840 1,056,000 878,980 0.8324 0.358 0.354 0.358 0.354 0.358 2,478,369 0.3547 0.00%
2003-07-03 0 0.840 0.840 0.850 0.840 0.850 1,826,000 1,534,940 0.8406 0.358 0.358 0.362 0.358 0.362 4,285,513 0.3582 -1.18%
2003-07-02 0 0.850 0.840 0.850 0.830 0.850 1,878,000 1,580,580 0.8416 0.362 0.358 0.362 0.354 0.362 4,407,554 0.3586 1.19%
2003-06-30 0 0.840 0.840 0.850 0.840 0.850 2,068,000 1,737,180 0.8400 0.358 0.358 0.362 0.358 0.362 4,853,473 0.3579 0.00%
2003-06-27 0 0.840 0.840 0.850 0.840 0.850 2,382,000 2,006,660 0.8424 0.358 0.358 0.362 0.358 0.362 5,590,412 0.3589 0.00%
2003-06-26 0 0.840 0.830 0.840 0.830 0.840 3,032,000 2,530,920 0.8347 0.358 0.354 0.358 0.354 0.358 7,115,923 0.3557 0.00%
2003-06-25 0 0.840 0.830 0.840 0.830 0.840 1,266,000 1,056,500 0.8345 0.358 0.354 0.358 0.354 0.358 2,971,227 0.3556 1.20%
2003-06-24 0 0.830 0.820 0.830 0.810 0.830 7,206,000 5,899,100 0.8186 0.354 0.349 0.354 0.345 0.354 16,912,053 0.3488 0.00%
2003-06-23 0 0.830 0.820 0.830 0.820 0.860 5,820,000 4,858,480 0.8348 0.354 0.349 0.354 0.349 0.366 13,659,193 0.3557 -3.49%
2003-06-20 0 0.860 0.850 0.860 0.840 0.860 2,692,000 2,281,060 0.8473 0.366 0.362 0.366 0.358 0.366 6,317,964 0.3610 1.18%
2003-06-19 0 0.850 0.850 0.860 0.840 0.860 2,650,000 2,254,620 0.8508 0.362 0.362 0.366 0.358 0.366 6,219,392 0.3625 0.00%
2003-06-18 0 0.850 0.850 0.860 0.830 0.870 8,690,000 7,328,480 0.8433 0.362 0.362 0.366 0.354 0.371 20,394,912 0.3593 -1.16%
2003-06-17 0 0.860 0.860 0.870 0.860 0.910 6,970,000 6,164,140 0.8844 0.366 0.366 0.371 0.366 0.388 16,358,175 0.3768 -4.44%
2003-06-16 0 0.900 0.900 0.910 0.890 0.920 9,426,000 8,508,640 0.9027 0.383 0.383 0.388 0.379 0.392 22,122,261 0.3846 -1.10%
2003-06-13 0 0.910 0.900 0.910 0.870 0.910 20,870,000 18,726,000 0.8973 0.388 0.383 0.388 0.371 0.388 48,980,647 0.3823 4.60%
2003-06-12 0 0.870 0.870 0.880 0.870 0.890 6,203,437 5,436,573 0.8764 0.371 0.371 0.375 0.371 0.379 14,559,097 0.3734 -1.14%
2003-06-11 0 0.880 0.870 0.880 0.860 0.890 11,799,400 10,339,516 0.8763 0.375 0.371 0.375 0.366 0.379 27,692,489 0.3734 2.33%
2003-06-10 0 0.860 0.850 0.860 0.850 0.870 7,080,000 6,071,020 0.8575 0.366 0.362 0.366 0.362 0.371 16,616,338 0.3654 -1.15%
2003-06-09 0 0.870 0.860 0.870 0.830 0.870 15,319,625 13,156,229 0.8588 0.371 0.366 0.371 0.354 0.371 35,954,247 0.3659 4.82%
2003-06-06 0 0.830 0.820 0.830 0.800 0.830 17,882,000 14,698,720 0.8220 0.354 0.349 0.354 0.341 0.354 41,967,989 0.3502 3.75%
2003-06-05 0 0.800 0.800 0.810 0.780 0.810 11,770,000 9,375,960 0.7966 0.341 0.341 0.345 0.332 0.345 27,623,489 0.3394 0.00%
2003-06-03 0 0.800 0.790 0.800 0.780 0.800 2,286,000 1,809,100 0.7914 0.341 0.337 0.341 0.332 0.341 5,365,106 0.3372 0.00%
2003-06-02 0 0.800 0.790 0.800 0.790 0.810 4,979,200 3,961,960 0.7957 0.341 0.337 0.341 0.337 0.345 11,685,886 0.3390 1.27%
2003-05-30 0 0.790 0.790 0.800 0.780 0.810 10,948,000 8,703,260 0.7950 0.337 0.337 0.341 0.332 0.345 25,694,304 0.3387 1.28%
2003-05-29 0 0.780 0.770 0.790 0.770 0.800 7,916,000 6,208,580 0.7843 0.332 0.328 0.337 0.328 0.341 18,578,380 0.3342 -1.27%
2003-05-28 0 0.790 0.780 0.800 0.780 0.800 7,527,901 5,927,807 0.7874 0.337 0.332 0.341 0.332 0.341 17,667,535 0.3355 1.28%
2003-05-27 0 0.780 0.770 0.780 0.770 0.790 14,740,000 11,508,040 0.7807 0.332 0.328 0.332 0.328 0.337 34,593,902 0.3327 -2.50%
2003-05-26 0 0.800 0.790 0.800 0.760 0.800 25,978,000 20,269,240 0.7802 0.341 0.337 0.341 0.324 0.341 60,968,819 0.3325 5.26%
2003-05-23 0 0.760 0.750 0.760 0.730 0.780 20,772,000 15,670,720 0.7544 0.324 0.320 0.324 0.311 0.332 48,750,647 0.3214 -2.56%
2003-05-22 0 0.780 0.770 0.780 0.750 0.780 12,086,000 9,269,740 0.7670 0.332 0.328 0.332 0.320 0.332 28,365,122 0.3268 -1.27%
2003-05-21 0 0.790 0.780 0.790 0.770 0.800 16,508,000 12,888,100 0.7807 0.337 0.332 0.337 0.328 0.341 38,743,293 0.3327 1.28%
2003-05-20 0 0.780 0.770 0.780 0.770 0.780 9,534,000 7,363,800 0.7724 0.332 0.328 0.332 0.328 0.332 22,375,730 0.3291 0.00%
2003-05-19 0 0.780 0.770 0.780 0.750 0.780 9,674,000 7,427,040 0.7677 0.332 0.328 0.332 0.320 0.332 22,704,302 0.3271 1.30%
2003-05-16 0 0.770 0.760 0.770 0.740 0.780 29,592,000 22,480,120 0.7597 0.328 0.324 0.328 0.315 0.332 69,450,661 0.3237 5.48%
2003-05-15 0 0.730 0.720 0.730 0.690 0.730 20,056,000 14,132,050 0.7046 0.311 0.307 0.311 0.294 0.311 47,070,237 0.3002 5.80%
2003-05-14 0 0.690 0.680 0.690 0.680 0.690 7,952,000 5,408,360 0.6801 0.294 0.290 0.294 0.290 0.294 18,662,870 0.2898 0.00%
2003-05-13 0 0.690 0.680 0.690 0.680 0.700 2,482,000 1,690,900 0.6813 0.294 0.290 0.294 0.290 0.298 5,825,106 0.2903 0.00%
2003-05-12 0 0.690 0.690 0.700 0.670 0.710 12,010,000 8,266,580 0.6883 0.294 0.294 0.298 0.285 0.303 28,186,755 0.2933 1.47%
2003-05-09 0 0.690 0.680 0.690 0.660 0.690 13,438,000 9,109,320 0.6779 0.290 0.286 0.290 0.277 0.290 32,001,982 0.2846 4.55%
2003-05-07 0 0.660 0.650 0.660 0.630 0.660 10,804,000 6,962,980 0.6445 0.277 0.273 0.277 0.265 0.277 25,729,232 0.2706 3.13%
2003-05-06 0 0.640 0.630 0.640 0.630 0.640 4,186,000 2,663,580 0.6363 0.269 0.265 0.269 0.265 0.269 9,968,768 0.2672 0.00%
2003-05-05 0 0.640 0.630 0.640 0.630 0.640 3,042,000 1,924,380 0.6326 0.269 0.265 0.269 0.265 0.269 7,244,384 0.2656 1.59%
2003-05-02 0 0.630 0.620 0.630 0.620 0.630 2,322,000 1,448,840 0.6240 0.265 0.260 0.265 0.260 0.265 5,529,737 0.2620 0.00%
2003-04-30 0 0.630 0.620 0.630 0.610 0.630 6,644,000 4,150,080 0.6246 0.265 0.260 0.265 0.256 0.265 15,822,382 0.2623 0.00%
2003-04-29 0 0.630 0.620 0.630 0.610 0.630 4,354,000 2,703,460 0.6209 0.265 0.260 0.265 0.256 0.265 10,368,852 0.2607 1.61%
2003-04-28 0 0.620 0.610 0.620 0.600 0.620 4,223,000 2,573,160 0.6093 0.260 0.256 0.260 0.252 0.260 10,056,881 0.2559 1.64%
2003-04-25 0 0.610 0.600 0.610 0.590 0.610 3,676,000 2,205,700 0.6000 0.256 0.252 0.256 0.248 0.256 8,754,226 0.2520 0.00%
2003-04-24 0 0.610 0.600 0.610 0.590 0.620 5,796,000 3,491,360 0.6024 0.256 0.252 0.256 0.248 0.260 13,802,909 0.2529 -1.61%
2003-04-23 0 0.620 0.610 0.620 0.610 0.630 5,158,000 3,176,480 0.6158 0.260 0.256 0.260 0.256 0.265 12,283,541 0.2586 -1.59%
2003-04-22 0 0.630 0.620 0.630 0.620 0.630 1,946,000 1,209,320 0.6214 0.265 0.260 0.265 0.260 0.265 4,634,310 0.2609 0.00%
2003-04-17 0 0.630 0.620 0.630 0.610 0.630 3,813,600 2,360,748 0.6190 0.265 0.260 0.265 0.256 0.265 9,081,914 0.2599 0.00%
2003-04-16 0 0.630 0.620 0.630 0.620 0.640 7,406,000 4,602,040 0.6214 0.265 0.260 0.265 0.260 0.269 17,637,050 0.2609 -1.56%
2003-04-15 0 0.640 0.630 0.640 0.620 0.640 5,032,668 3,173,854 0.6307 0.269 0.265 0.269 0.260 0.269 11,985,069 0.2648 0.00%
2003-04-14 0 0.640 0.630 0.640 0.630 0.640 3,090,000 1,949,500 0.6309 0.269 0.265 0.269 0.265 0.269 7,358,694 0.2649 0.00%
2003-04-11 0 0.640 0.630 0.640 0.620 0.640 3,180,000 2,003,160 0.6299 0.269 0.265 0.269 0.260 0.269 7,573,025 0.2645 0.00%
2003-04-10 0 0.640 0.630 0.640 0.620 0.640 3,386,000 2,135,880 0.6308 0.269 0.265 0.269 0.260 0.269 8,063,604 0.2649 0.00%
2003-04-09 0 0.640 0.630 0.640 0.620 0.640 4,912,000 3,085,820 0.6282 0.269 0.265 0.269 0.260 0.269 11,697,703 0.2638 0.00%
2003-04-08 0 0.640 0.630 0.640 0.620 0.640 3,764,000 2,373,920 0.6307 0.269 0.265 0.269 0.260 0.269 8,963,794 0.2648 0.00%
2003-04-07 0 0.640 0.630 0.640 0.620 0.640 4,276,000 2,699,140 0.6312 0.269 0.265 0.269 0.260 0.269 10,183,098 0.2651 1.59%
2003-04-04 0 0.630 0.620 0.630 0.610 0.630 6,718,000 4,166,700 0.6202 0.265 0.260 0.265 0.256 0.265 15,998,610 0.2604 1.61%
2003-04-03 0 0.620 0.610 0.620 0.590 0.620 7,836,258 4,724,549 0.6029 0.260 0.256 0.260 0.248 0.260 18,661,690 0.2532 0.00%
2003-04-02 0 0.620 0.610 0.620 0.600 0.620 2,558,400 1,553,098 0.6071 0.260 0.256 0.260 0.252 0.260 6,092,713 0.2549 1.64%
2003-04-01 0 0.610 0.600 0.610 0.590 0.610 3,600,000 2,162,520 0.6007 0.256 0.252 0.256 0.248 0.256 8,573,235 0.2522 0.00%
2003-03-31 0 0.610 0.600 0.610 0.590 0.620 6,694,000 4,030,160 0.6021 0.256 0.252 0.256 0.248 0.260 15,941,455 0.2528 -1.61%
2003-03-28 0 0.620 0.610 0.620 0.600 0.620 1,782,000 1,088,840 0.6110 0.260 0.256 0.260 0.252 0.260 4,243,751 0.2566 1.64%
2003-03-27 0 0.610 0.600 0.610 0.600 0.620 1,534,000 931,200 0.6070 0.256 0.252 0.256 0.252 0.260 3,653,151 0.2549 -1.61%
2003-03-26 0 0.620 0.610 0.620 0.610 0.620 1,272,000 781,400 0.6143 0.260 0.256 0.260 0.256 0.260 3,029,210 0.2580 0.00%
2003-03-25 0 0.620 0.610 0.620 0.600 0.620 2,356,000 1,439,260 0.6109 0.260 0.256 0.260 0.252 0.260 5,610,706 0.2565 0.00%
2003-03-24 0 0.620 0.610 0.620 0.610 0.620 2,356,000 1,450,760 0.6158 0.260 0.256 0.260 0.256 0.260 5,610,706 0.2586 -1.59%
2003-03-21 0 0.630 0.620 0.630 0.610 0.630 2,152,000 1,335,700 0.6207 0.265 0.260 0.265 0.256 0.265 5,124,890 0.2606 0.00%
2003-03-20 0 0.630 0.620 0.630 0.610 0.640 4,704,000 2,936,644 0.6243 0.265 0.260 0.265 0.256 0.269 11,202,361 0.2621 0.00%
2003-03-19 0 0.630 0.620 0.630 0.610 0.630 6,548,000 4,085,960 0.6240 0.265 0.260 0.265 0.256 0.265 15,593,762 0.2620 1.61%
2003-03-18 0 0.620 0.610 0.620 0.610 0.630 2,768,000 1,711,780 0.6184 0.260 0.256 0.260 0.256 0.265 6,591,865 0.2597 0.00%
2003-03-17 0 0.620 0.610 0.620 0.590 0.620 4,655,000 2,831,940 0.6084 0.260 0.256 0.260 0.248 0.260 11,085,670 0.2555 1.64%
2003-03-14 0 0.610 0.600 0.610 0.600 0.620 5,535,000 3,363,310 0.6076 0.256 0.252 0.256 0.252 0.260 13,181,349 0.2552 0.00%
2003-03-13 0 0.610 0.600 0.610 0.590 0.620 10,991,000 6,608,090 0.6012 0.256 0.252 0.256 0.248 0.260 26,174,564 0.2525 -1.61%
2003-03-12 0 0.620 0.610 0.620 0.600 0.620 9,949,000 6,079,100 0.6110 0.260 0.256 0.260 0.252 0.260 23,693,088 0.2566 0.00%
2003-03-11 0 0.620 0.610 0.620 0.610 0.630 4,026,000 2,481,680 0.6164 0.260 0.256 0.260 0.256 0.265 9,587,735 0.2588 0.00%
2003-03-10 0 0.620 0.610 0.620 0.600 0.630 5,806,000 3,559,200 0.6130 0.260 0.256 0.260 0.252 0.265 13,826,723 0.2574 -3.12%
2003-03-07 0 0.640 0.640 0.650 0.600 0.650 14,862,000 9,190,000 0.6184 0.269 0.269 0.273 0.252 0.273 35,393,173 0.2597 3.23%
2003-03-06 0 0.620 0.610 0.620 0.610 0.700 35,872,666 23,143,840 0.6452 0.260 0.256 0.260 0.256 0.294 85,429,113 0.2709 -15.07%
2003-03-05 0 0.730 0.730 0.740 0.730 0.740 2,365,178 1,727,533 0.7304 0.307 0.307 0.311 0.307 0.311 5,632,563 0.3067 0.00%
2003-03-04 0 0.730 0.730 0.740 0.730 0.740 1,480,000 1,093,960 0.7392 0.307 0.307 0.311 0.307 0.311 3,524,552 0.3104 -1.35%
2003-03-03 0 0.740 0.740 0.750 0.740 0.750 1,092,000 812,600 0.7441 0.311 0.311 0.315 0.311 0.315 2,600,548 0.3125 0.00%
2003-02-28 0 0.740 0.740 0.750 0.740 0.750 2,647,000 1,959,340 0.7402 0.311 0.311 0.315 0.311 0.315 6,303,709 0.3108 0.00%
2003-02-27 0 0.740 0.740 0.750 0.740 0.750 2,886,000 2,136,960 0.7405 0.311 0.311 0.315 0.311 0.315 6,872,877 0.3109 0.00%
2003-02-26 0 0.740 0.740 0.750 0.740 0.750 1,210,000 898,900 0.7429 0.311 0.311 0.315 0.311 0.315 2,881,560 0.3119 -1.33%
2003-02-25 0 0.750 0.740 0.750 0.740 0.750 2,964,000 2,214,380 0.7471 0.315 0.311 0.315 0.311 0.315 7,058,630 0.3137 -1.32%
2003-02-24 0 0.760 0.750 0.760 0.750 0.760 1,650,000 1,244,700 0.7544 0.319 0.315 0.319 0.315 0.319 3,929,400 0.3168 1.33%
2003-02-21 0 0.750 0.750 0.760 0.750 0.770 3,434,000 2,597,820 0.7565 0.315 0.315 0.319 0.315 0.323 8,177,914 0.3177 -2.60%
2003-02-20 0 0.770 0.760 0.770 0.760 0.770 1,732,000 1,318,100 0.7610 0.323 0.319 0.323 0.319 0.323 4,124,679 0.3196 0.00%
2003-02-19 0 0.770 0.770 0.780 0.760 0.780 6,008,000 4,631,340 0.7709 0.323 0.323 0.328 0.319 0.328 14,307,777 0.3237 -1.28%
2003-02-18 0 0.780 0.770 0.780 0.760 0.780 17,096,000 13,245,540 0.7748 0.328 0.323 0.328 0.319 0.328 40,713,342 0.3253 2.63%
2003-02-17 0 0.760 0.750 0.760 0.740 0.760 10,218,000 7,681,320 0.7517 0.319 0.315 0.319 0.311 0.319 24,333,700 0.3157 2.70%
2003-02-14 0 0.740 0.730 0.740 0.740 0.750 4,406,000 3,261,860 0.7403 0.311 0.307 0.311 0.311 0.315 10,492,687 0.3109 0.00%
2003-02-13 0 0.740 0.740 0.750 0.740 0.770 5,298,000 3,988,400 0.7528 0.311 0.311 0.315 0.311 0.323 12,616,945 0.3161 -2.63%
2003-02-12 0 0.760 0.750 0.760 0.740 0.770 8,360,000 6,351,840 0.7598 0.319 0.315 0.319 0.311 0.323 19,908,958 0.3190 1.33%
2003-02-11 0 0.750 0.740 0.760 0.750 0.760 1,150,000 863,100 0.7505 0.315 0.311 0.319 0.315 0.319 2,738,672 0.3152 0.00%
2003-02-10 0 0.750 0.740 0.750 0.740 0.750 1,486,000 1,109,820 0.7469 0.315 0.311 0.315 0.311 0.315 3,538,841 0.3136 0.00%
2003-02-07 0 0.750 0.740 0.750 0.740 0.750 1,970,000 1,477,020 0.7498 0.315 0.311 0.315 0.311 0.315 4,691,465 0.3148 0.00%
2003-02-06 0 0.750 0.750 0.760 0.750 0.770 3,992,000 3,035,980 0.7605 0.315 0.315 0.319 0.315 0.323 9,506,765 0.3193 -2.60%
2003-02-05 0 0.770 0.750 0.770 0.740 0.770 3,860,000 2,911,600 0.7543 0.323 0.315 0.323 0.311 0.323 9,192,413 0.3167 2.67%
2003-02-04 0 0.750 0.740 0.750 0.740 0.750 1,174,000 874,280 0.7447 0.315 0.311 0.315 0.311 0.315 2,795,827 0.3127 0.00%
2003-01-30 0 0.750 0.750 0.760 0.750 0.760 1,842,000 1,382,740 0.7507 0.315 0.315 0.319 0.315 0.319 4,386,639 0.3152 0.00%
2003-01-29 0 0.750 0.740 0.750 0.740 0.750 1,258,000 941,220 0.7482 0.315 0.311 0.315 0.311 0.315 2,995,869 0.3142 0.00%
2003-01-28 0 0.750 0.740 0.750 0.740 0.750 2,270,000 1,685,380 0.7425 0.315 0.311 0.315 0.311 0.315 5,405,901 0.3118 0.00%
2003-01-27 0 0.750 0.740 0.750 0.740 0.760 1,648,000 1,229,640 0.7461 0.315 0.311 0.315 0.311 0.319 3,924,637 0.3133 -2.60%
2003-01-24 0 0.770 0.760 0.770 0.760 0.770 2,418,000 1,841,140 0.7614 0.323 0.319 0.323 0.319 0.323 5,758,356 0.3197 -1.28%
2003-01-23 0 0.780 0.770 0.780 0.770 0.780 1,560,000 1,202,100 0.7706 0.328 0.323 0.328 0.323 0.328 3,715,069 0.3236 0.00%
2003-01-22 0 0.780 0.770 0.780 0.770 0.780 858,000 665,620 0.7758 0.328 0.323 0.328 0.323 0.328 2,043,288 0.3258 -1.27%
2003-01-21 0 0.790 0.770 0.790 0.770 0.790 2,730,000 2,126,400 0.7789 0.332 0.323 0.332 0.323 0.332 6,501,370 0.3271 2.60%
2003-01-20 0 0.770 0.760 0.770 0.760 0.770 942,000 716,520 0.7606 0.323 0.319 0.323 0.319 0.323 2,243,330 0.3194 0.00%
2003-01-17 0 0.770 0.760 0.770 0.760 0.780 1,568,000 1,201,900 0.7665 0.323 0.319 0.323 0.319 0.328 3,734,120 0.3219 0.00%
2003-01-16 0 0.770 0.770 0.780 0.770 0.780 1,098,000 847,000 0.7714 0.323 0.323 0.328 0.323 0.328 2,614,837 0.3239 -2.53%
2003-01-15 0 0.790 0.770 0.790 0.770 0.790 3,598,000 2,817,520 0.7831 0.332 0.323 0.332 0.323 0.332 8,568,472 0.3288 0.00%
2003-01-14 0 0.790 0.780 0.790 0.780 0.800 8,090,400 6,430,100 0.7948 0.332 0.328 0.332 0.328 0.336 19,266,918 0.3337 -1.25%
2003-01-13 0 0.800 0.800 0.810 0.790 0.810 10,690,000 8,559,420 0.8007 0.336 0.336 0.340 0.332 0.340 25,457,746 0.3362 1.27%
2003-01-10 0 0.790 0.790 0.800 0.770 0.800 13,831,000 10,898,690 0.7880 0.332 0.332 0.336 0.323 0.336 32,937,894 0.3309 2.60%
2003-01-09 0 0.770 0.770 0.780 0.750 0.780 3,780,500 2,911,440 0.7701 0.323 0.323 0.328 0.315 0.328 9,003,088 0.3234 1.32%
2003-01-08 0 0.760 0.760 0.770 0.760 0.770 4,021,000 3,087,660 0.7679 0.319 0.319 0.323 0.319 0.323 9,575,828 0.3224 0.00%
2003-01-07 0 0.760 0.760 0.770 0.750 0.770 6,006,000 4,561,140 0.7594 0.319 0.319 0.323 0.315 0.323 14,303,014 0.3189 1.33%
2003-01-06 0 0.750 0.740 0.750 0.740 0.770 6,178,000 4,671,280 0.7561 0.315 0.311 0.315 0.311 0.323 14,712,624 0.3175 0.00%
2003-01-03 0 0.750 0.740 0.750 0.740 0.760 3,832,000 2,862,840 0.7471 0.315 0.311 0.315 0.311 0.319 9,125,733 0.3137 1.35%
2003-01-02 0 0.740 0.730 0.740 0.730 0.740 1,556,000 1,150,760 0.7396 0.311 0.307 0.311 0.307 0.311 3,705,543 0.3106 1.37%
2002-12-31 0 0.730 0.730 0.740 0.730 0.740 914,000 671,560 0.7347 0.307 0.307 0.311 0.307 0.311 2,176,649 0.3085 0.00%
2002-12-30 0 0.730 0.730 0.740 0.730 0.740 4,120,000 3,028,600 0.7351 0.307 0.307 0.311 0.307 0.311 9,811,592 0.3087 -2.67%
2002-12-27 0 0.750 0.750 0.760 0.750 0.760 2,030,000 1,522,760 0.7501 0.315 0.315 0.319 0.315 0.319 4,834,352 0.3150 -1.32%
2002-12-24 0 0.760 0.760 0.770 0.760 0.770 528,000 404,240 0.7656 0.319 0.319 0.323 0.319 0.323 1,257,408 0.3215 -1.30%
2002-12-23 0 0.770 0.760 0.770 0.760 0.770 1,726,000 1,312,560 0.7605 0.323 0.319 0.323 0.319 0.323 4,110,390 0.3193 1.32%
2002-12-20 0 0.760 0.760 0.770 0.740 0.770 3,248,737 2,458,485 0.7568 0.319 0.319 0.323 0.311 0.323 7,736,719 0.3178 1.33%
2002-12-19 0 0.750 0.750 0.760 0.740 0.760 5,442,000 4,088,380 0.7513 0.315 0.315 0.319 0.311 0.319 12,959,874 0.3155 -1.32%
2002-12-18 0 0.760 0.760 0.770 0.760 0.770 7,864,800 6,024,456 0.7660 0.319 0.319 0.323 0.319 0.323 18,729,661 0.3217 -2.56%
2002-12-17 0 0.780 0.770 0.780 0.770 0.780 3,650,000 2,828,480 0.7749 0.328 0.323 0.328 0.323 0.328 8,692,308 0.3254 0.00%
2002-12-16 0 0.780 0.770 0.780 0.770 0.780 1,559,700 1,206,986 0.7739 0.328 0.323 0.328 0.323 0.328 3,714,354 0.3250 1.30%
2002-12-13 0 0.770 0.770 0.780 0.770 0.790 3,044,000 2,376,508 0.7807 0.323 0.323 0.328 0.323 0.332 7,249,147 0.3278 -2.53%
2002-12-12 0 0.790 0.790 0.800 0.780 0.800 6,622,000 5,225,960 0.7892 0.332 0.332 0.336 0.328 0.336 15,769,990 0.3314 2.60%
2002-12-11 0 0.770 0.770 0.780 0.770 0.790 5,173,000 4,046,240 0.7822 0.323 0.323 0.328 0.323 0.332 12,319,263 0.3284 -1.28%
2002-12-10 0 0.780 0.780 0.790 0.770 0.790 3,756,000 2,929,700 0.7800 0.328 0.328 0.332 0.323 0.332 8,944,742 0.3275 -1.27%
2002-12-09 0 0.790 0.780 0.790 0.780 0.800 3,262,000 2,597,240 0.7962 0.332 0.328 0.332 0.328 0.336 7,768,304 0.3343 -1.25%
2002-12-06 0 0.800 0.800 0.810 0.800 0.810 4,893,598 3,954,906 0.8082 0.336 0.336 0.340 0.336 0.340 11,653,880 0.3394 -1.23%
2002-12-05 0 0.810 0.800 0.810 0.800 0.820 6,388,000 5,176,180 0.8103 0.340 0.336 0.340 0.336 0.344 15,212,730 0.3403 0.00%
2002-12-04 0 0.810 0.800 0.810 0.800 0.830 18,215,867 14,788,275 0.8118 0.340 0.336 0.340 0.336 0.349 43,380,254 0.3409 -1.22%
2002-12-03 0 0.820 0.810 0.820 0.800 0.830 11,614,000 9,492,180 0.8173 0.344 0.340 0.344 0.336 0.349 27,658,210 0.3432 -1.20%
2002-12-02 0 0.830 0.820 0.830 0.770 0.830 26,939,000 21,667,570 0.8043 0.349 0.344 0.349 0.323 0.349 64,153,996 0.3377 6.41%
2002-11-29 0 0.780 0.770 0.780 0.770 0.780 3,500,000 2,702,400 0.7721 0.328 0.323 0.328 0.323 0.328 8,335,090 0.3242 0.00%
2002-11-28 0 0.780 0.770 0.780 0.770 0.790 6,774,000 5,268,680 0.7778 0.328 0.323 0.328 0.323 0.332 16,131,971 0.3266 1.30%
2002-11-27 0 0.770 0.760 0.770 0.760 0.770 3,974,000 3,039,100 0.7647 0.323 0.319 0.323 0.319 0.323 9,463,899 0.3211 -1.28%
2002-11-26 0 0.780 0.770 0.780 0.770 0.780 2,238,800 1,729,944 0.7727 0.328 0.323 0.328 0.323 0.328 5,331,600 0.3245 0.00%
2002-11-25 0 0.780 0.770 0.780 0.760 0.780 3,154,000 2,433,260 0.7715 0.328 0.323 0.328 0.319 0.328 7,511,107 0.3240 0.00%
2002-11-22 0 0.780 0.770 0.780 0.770 0.780 1,280,000 992,320 0.7753 0.328 0.323 0.328 0.323 0.328 3,048,261 0.3255 1.30%
2002-11-21 0 0.770 0.770 0.780 0.760 0.780 4,964,000 3,828,860 0.7713 0.323 0.323 0.328 0.319 0.328 11,821,539 0.3239 -1.28%
2002-11-20 0 0.780 0.780 0.790 0.770 0.790 2,890,000 2,255,220 0.7804 0.328 0.328 0.332 0.323 0.332 6,882,403 0.3277 -1.27%
2002-11-19 0 0.790 0.780 0.790 0.770 0.790 2,291,000 1,791,100 0.7818 0.332 0.328 0.332 0.323 0.332 5,455,912 0.3283 0.00%
2002-11-18 0 0.790 0.780 0.790 0.780 0.800 5,288,000 4,168,300 0.7883 0.332 0.328 0.332 0.328 0.336 12,593,130 0.3310 0.00%
2002-11-15 0 0.790 0.780 0.790 0.780 0.790 3,374,000 2,644,920 0.7839 0.332 0.328 0.332 0.328 0.332 8,035,027 0.3292 0.00%
2002-11-14 0 0.790 0.780 0.790 0.770 0.790 5,382,000 4,191,080 0.7787 0.332 0.328 0.332 0.323 0.332 12,816,987 0.3270 1.28%
2002-11-13 0 0.780 0.770 0.780 0.770 0.790 8,064,000 6,222,440 0.7716 0.328 0.323 0.328 0.323 0.332 19,204,047 0.3240 -1.27%
2002-11-12 0 0.790 0.780 0.790 0.760 0.790 3,454,000 2,693,840 0.7799 0.332 0.328 0.332 0.319 0.332 8,225,543 0.3275 1.28%
2002-11-11 0 0.780 0.770 0.780 0.770 0.790 2,502,000 1,937,920 0.7745 0.328 0.323 0.328 0.323 0.332 5,958,399 0.3252 -1.27%
2002-11-08 0 0.790 0.780 0.790 0.770 0.790 3,690,000 2,878,180 0.7800 0.332 0.328 0.332 0.323 0.332 8,787,566 0.3275 1.28%
2002-11-07 0 0.780 0.770 0.780 0.770 0.780 1,858,000 1,439,920 0.7750 0.328 0.323 0.328 0.323 0.328 4,424,742 0.3254 0.00%
2002-11-06 0 0.780 0.770 0.780 0.760 0.780 4,200,000 3,235,020 0.7702 0.328 0.323 0.328 0.319 0.328 10,002,108 0.3234 1.30%
2002-11-05 0 0.770 0.760 0.770 0.760 0.770 4,898,000 3,741,940 0.7640 0.323 0.319 0.323 0.319 0.323 11,664,363 0.3208 -1.28%
2002-11-04 0 0.780 0.770 0.780 0.770 0.780 7,680,000 5,936,920 0.7730 0.328 0.323 0.328 0.323 0.328 18,289,569 0.3246 0.00%
2002-11-01 0 0.780 0.770 0.780 0.770 0.780 3,740,000 2,884,020 0.7711 0.328 0.323 0.328 0.323 0.328 8,906,639 0.3238 0.00%
2002-10-31 0 0.780 0.770 0.780 0.770 0.790 5,233,055 4,052,050 0.7743 0.328 0.323 0.328 0.323 0.332 12,462,281 0.3251 0.00%
2002-10-30 0 0.780 0.770 0.780 0.770 0.780 4,780,000 3,693,720 0.7727 0.328 0.323 0.328 0.323 0.328 11,383,351 0.3245 0.00%
2002-10-29 0 0.780 0.770 0.780 0.770 0.800 4,740,000 3,681,580 0.7767 0.328 0.323 0.328 0.323 0.336 11,288,093 0.3261 -2.50%
2002-10-28 0 0.800 0.790 0.800 0.790 0.800 7,362,000 5,824,980 0.7912 0.336 0.332 0.336 0.332 0.336 17,532,266 0.3322 0.00%
2002-10-25 0 0.800 0.790 0.800 0.770 0.800 9,352,000 7,335,360 0.7844 0.336 0.332 0.336 0.323 0.336 22,271,360 0.3294 1.27%
2002-10-24 0 0.790 0.780 0.790 0.770 0.790 8,198,000 6,410,840 0.7820 0.332 0.328 0.332 0.323 0.332 19,523,162 0.3284 1.28%
2002-10-23 0 0.780 0.780 0.790 0.760 0.790 8,284,800 6,377,428 0.7698 0.328 0.328 0.332 0.319 0.332 19,729,872 0.3232 1.30%
2002-10-22 0 0.770 0.760 0.770 0.750 0.780 5,344,000 4,097,700 0.7668 0.323 0.319 0.323 0.315 0.328 12,726,492 0.3220 -1.28%
2002-10-21 0 0.780 0.770 0.780 0.770 0.790 1,418,000 1,105,740 0.7798 0.328 0.323 0.328 0.323 0.332 3,376,902 0.3274 -1.27%
2002-10-18 0 0.790 0.780 0.790 0.780 0.810 14,180,000 11,191,040 0.7892 0.332 0.328 0.332 0.328 0.340 33,769,021 0.3314 0.00%
2002-10-17 0 0.790 0.780 0.790 0.760 0.790 13,720,000 10,715,040 0.7810 0.332 0.328 0.332 0.319 0.332 32,673,552 0.3279 2.60%
2002-10-16 0 0.770 0.760 0.770 0.760 0.780 4,736,000 3,652,880 0.7713 0.323 0.319 0.323 0.319 0.328 11,278,567 0.3239 -1.28%
2002-10-15 0 0.780 0.770 0.780 0.760 0.780 3,954,000 3,021,380 0.7641 0.328 0.323 0.328 0.319 0.328 9,416,270 0.3209 2.63%
2002-10-11 0 0.760 0.750 0.770 0.740 0.770 5,361,400 4,015,040 0.7489 0.319 0.315 0.323 0.311 0.323 12,767,929 0.3145 1.33%
2002-10-10 0 0.750 0.740 0.760 0.720 0.760 5,546,000 4,067,720 0.7335 0.315 0.311 0.319 0.302 0.319 13,207,545 0.3080 1.35%
2002-10-09 0 0.740 0.740 0.750 0.720 0.750 4,582,000 3,360,400 0.7334 0.311 0.311 0.315 0.302 0.315 10,911,823 0.3080 0.00%
2002-10-08 0 0.740 0.730 0.740 0.720 0.750 3,538,000 2,584,860 0.7306 0.311 0.307 0.311 0.302 0.315 8,425,585 0.3068 0.00%
2002-10-07 0 0.740 0.740 0.750 0.720 0.750 5,936,000 4,366,680 0.7356 0.311 0.311 0.315 0.302 0.315 14,136,312 0.3089 -1.33%
2002-10-04 0 0.750 0.740 0.750 0.740 0.750 2,641,000 1,956,680 0.7409 0.315 0.311 0.315 0.311 0.315 6,289,421 0.3111 0.00%
2002-10-03 0 0.750 0.740 0.750 0.740 0.770 2,878,000 2,163,020 0.7516 0.315 0.311 0.315 0.311 0.323 6,853,825 0.3156 -2.60%
2002-10-02 0 0.770 0.760 0.770 0.750 0.770 2,500,000 1,907,140 0.7629 0.323 0.319 0.323 0.315 0.323 5,953,636 0.3203 1.32%
2002-09-30 0 0.780 0.770 0.780 0.770 0.780 1,170,000 909,320 0.7772 0.319 0.315 0.319 0.315 0.319 2,859,625 0.3180 -1.27%
2002-09-27 0 0.790 0.780 0.790 0.770 0.790 2,902,000 2,265,040 0.7805 0.323 0.319 0.323 0.315 0.323 7,092,848 0.3193 0.00%
2002-09-26 0 0.790 0.780 0.790 0.770 0.790 2,801,000 2,190,445 0.7820 0.323 0.319 0.323 0.315 0.323 6,845,992 0.3200 2.60%
2002-09-25 0 0.770 0.770 0.780 0.760 0.780 4,634,000 3,560,500 0.7683 0.315 0.315 0.319 0.311 0.319 11,326,071 0.3144 -1.28%
2002-09-24 0 0.780 0.770 0.780 0.760 0.780 2,294,000 1,769,120 0.7712 0.319 0.315 0.319 0.311 0.319 5,606,821 0.3155 -1.27%
2002-09-23 0 0.790 0.780 0.790 0.760 0.790 2,896,000 2,256,340 0.7791 0.323 0.319 0.323 0.311 0.323 7,078,183 0.3188 1.28%
2002-09-20 0 0.780 0.770 0.780 0.750 0.780 4,544,000 3,475,380 0.7648 0.319 0.315 0.319 0.307 0.319 11,106,100 0.3129 0.00%
2002-09-19 0 0.780 0.770 0.780 0.770 0.780 2,884,000 2,227,640 0.7724 0.319 0.315 0.319 0.315 0.319 7,048,854 0.3160 0.00%
2002-09-18 0 0.780 0.770 0.780 0.770 0.800 3,200,000 2,511,996 0.7850 0.319 0.315 0.319 0.315 0.327 7,821,197 0.3212 -2.50%
2002-09-17 0 0.800 0.790 0.800 0.770 0.800 3,232,000 2,539,320 0.7857 0.327 0.323 0.327 0.315 0.327 7,899,409 0.3215 3.90%
2002-09-16 0 0.770 0.760 0.770 0.760 0.780 2,452,000 1,886,100 0.7692 0.315 0.311 0.315 0.311 0.319 5,992,992 0.3147 -1.28%
2002-09-13 0 0.780 0.770 0.780 0.770 0.790 2,938,000 2,278,260 0.7754 0.319 0.315 0.319 0.315 0.323 7,180,837 0.3173 -2.50%
2002-09-12 0 0.800 0.790 0.800 0.780 0.800 5,568,000 4,362,480 0.7835 0.327 0.323 0.327 0.319 0.327 13,608,883 0.3206 0.00%
2002-09-11 0 0.800 0.790 0.800 0.790 0.810 1,208,000 966,380 0.8000 0.327 0.323 0.327 0.323 0.331 2,952,502 0.3273 -1.23%
2002-09-10 0 0.810 0.800 0.810 0.790 0.810 5,368,000 4,276,440 0.7967 0.331 0.327 0.331 0.323 0.331 13,120,058 0.3259 2.53%
2002-09-09 0 0.790 0.780 0.790 0.770 0.790 3,076,000 2,408,340 0.7829 0.323 0.319 0.323 0.315 0.323 7,518,126 0.3203 1.28%
2002-09-06 0 0.780 0.770 0.780 0.760 0.780 6,330,000 4,877,940 0.7706 0.319 0.315 0.319 0.311 0.319 15,471,306 0.3153 0.00%
2002-09-05 0 0.780 0.770 0.780 0.770 0.780 5,815,589 4,515,468 0.7764 0.319 0.315 0.319 0.315 0.319 14,214,021 0.3177 1.30%
2002-09-04 0 0.770 0.760 0.770 0.750 0.780 11,864,000 9,058,720 0.7635 0.315 0.311 0.315 0.307 0.319 28,997,088 0.3124 -2.53%
2002-09-03 0 0.790 0.790 0.800 0.770 0.800 3,674,000 2,875,880 0.7828 0.323 0.323 0.327 0.315 0.327 8,979,712 0.3203 -1.25%
2002-09-02 0 0.800 0.790 0.800 0.770 0.800 4,684,000 3,670,040 0.7835 0.327 0.323 0.327 0.315 0.327 11,448,277 0.3206 1.27%
2002-08-30 0 0.790 0.790 0.800 0.780 0.800 6,046,000 4,779,200 0.7905 0.323 0.323 0.327 0.319 0.327 14,777,174 0.3234 0.00%
2002-08-29 0 0.790 0.780 0.790 0.770 0.790 3,474,000 2,708,300 0.7796 0.323 0.319 0.323 0.315 0.323 8,490,887 0.3190 1.28%
2002-08-28 0 0.780 0.780 0.790 0.760 0.780 5,938,000 4,543,800 0.7652 0.319 0.319 0.323 0.311 0.319 14,513,209 0.3131 0.00%
2002-08-27 0 0.780 0.780 0.790 0.760 0.780 3,292,000 2,537,680 0.7709 0.319 0.319 0.323 0.311 0.319 8,046,057 0.3154 0.00%
2002-08-26 0 0.780 0.770 0.780 0.760 0.780 1,700,000 1,309,660 0.7704 0.319 0.315 0.319 0.311 0.319 4,155,011 0.3152 1.30%
2002-08-23 0 0.770 0.770 0.780 0.770 0.800 2,704,000 2,112,980 0.7814 0.315 0.315 0.319 0.315 0.327 6,608,912 0.3197 -1.28%
2002-08-22 0 0.780 0.780 0.790 0.750 0.790 6,602,000 5,128,800 0.7769 0.319 0.319 0.323 0.307 0.323 16,136,107 0.3178 4.00%
2002-08-21 0 0.750 0.750 0.760 0.730 0.760 4,070,000 3,047,400 0.7487 0.307 0.307 0.311 0.299 0.311 9,947,585 0.3063 0.00%
2002-08-20 0 0.750 0.740 0.750 0.730 0.760 3,116,000 2,318,340 0.7440 0.307 0.303 0.307 0.299 0.311 7,615,891 0.3044 0.00%
2002-08-19 0 0.750 0.740 0.750 0.730 0.750 1,930,000 1,424,260 0.7380 0.307 0.303 0.307 0.299 0.307 4,717,160 0.3019 1.35%
2002-08-16 0 0.740 0.730 0.740 0.710 0.740 2,862,512 2,069,878 0.7231 0.303 0.299 0.303 0.290 0.303 6,996,335 0.2959 1.37%
2002-08-15 0 0.730 0.720 0.730 0.710 0.730 2,042,912 1,479,477 0.7242 0.299 0.295 0.299 0.290 0.299 4,993,130 0.2963 2.82%
2002-08-14 0 0.710 0.700 0.710 0.690 0.710 3,097,300 2,172,805 0.7015 0.290 0.286 0.290 0.282 0.290 7,570,186 0.2870 0.00%
2002-08-13 0 0.710 0.700 0.720 0.690 0.720 2,402,000 1,690,380 0.7037 0.290 0.286 0.295 0.282 0.295 5,870,786 0.2879 0.00%
2002-08-12 0 0.710 0.700 0.710 0.690 0.710 2,968,512 2,075,913 0.6993 0.290 0.286 0.290 0.282 0.290 7,255,412 0.2861 0.00%
2002-08-09 0 0.710 0.700 0.710 0.700 0.720 3,386,000 2,407,440 0.7110 0.290 0.286 0.290 0.286 0.295 8,275,804 0.2909 -1.39%
2002-08-08 0 0.720 0.710 0.720 0.710 0.730 2,170,000 1,550,280 0.7144 0.295 0.290 0.295 0.290 0.299 5,303,749 0.2923 -1.37%
2002-08-07 0 0.730 0.710 0.730 0.710 0.730 2,697,000 1,941,890 0.7200 0.299 0.290 0.299 0.290 0.299 6,591,803 0.2946 2.82%
2002-08-06 0 0.710 0.710 0.720 0.700 0.730 7,290,000 5,131,720 0.7039 0.290 0.290 0.295 0.286 0.299 17,817,665 0.2880 -2.74%
2002-08-05 0 0.730 0.720 0.730 0.720 0.740 1,690,000 1,227,900 0.7266 0.299 0.295 0.299 0.295 0.303 4,130,570 0.2973 -1.35%
2002-08-02 0 0.740 0.740 0.750 0.730 0.750 1,810,000 1,336,868 0.7386 0.303 0.303 0.307 0.299 0.307 4,423,865 0.3022 -1.33%
2002-08-01 0 0.750 0.740 0.750 0.740 0.760 2,274,000 1,714,660 0.7540 0.307 0.303 0.307 0.303 0.311 5,557,938 0.3085 -1.32%
2002-07-31 0 0.760 0.750 0.760 0.740 0.760 1,766,000 1,322,920 0.7491 0.311 0.307 0.311 0.303 0.311 4,316,323 0.3065 1.33%
2002-07-30 0 0.750 0.740 0.760 0.740 0.770 10,886,000 8,176,900 0.7511 0.307 0.303 0.311 0.303 0.315 26,606,735 0.3073 4.17%
2002-07-29 0 0.720 0.720 0.730 0.720 0.740 3,052,000 2,206,380 0.7229 0.295 0.295 0.299 0.295 0.303 7,459,467 0.2958 2.86%
2002-07-26 0 0.700 0.700 0.710 0.680 0.740 5,248,000 3,702,340 0.7055 0.286 0.286 0.290 0.278 0.303 12,826,763 0.2886 -4.11%
2002-07-25 0 0.730 0.730 0.740 0.730 0.770 3,632,000 2,713,340 0.7471 0.299 0.299 0.303 0.299 0.315 8,877,059 0.3057 -2.67%
2002-07-24 0 0.750 0.740 0.750 0.730 0.760 3,898,000 2,902,400 0.7446 0.307 0.303 0.307 0.299 0.311 9,527,196 0.3046 -2.60%
2002-07-23 0 0.770 0.770 0.780 0.720 0.770 5,026,000 3,793,340 0.7547 0.315 0.315 0.319 0.295 0.315 12,284,168 0.3088 4.05%
2002-07-22 0 0.740 0.730 0.740 0.730 0.750 4,388,000 3,238,060 0.7379 0.303 0.299 0.303 0.299 0.307 10,724,817 0.3019 -5.13%
2002-07-19 0 0.780 0.770 0.780 0.760 0.780 5,034,000 3,862,800 0.7673 0.319 0.315 0.319 0.311 0.319 12,303,721 0.3140 0.00%
2002-07-18 0 0.780 0.780 0.790 0.780 0.810 4,553,000 3,627,750 0.7968 0.319 0.319 0.323 0.319 0.331 11,128,097 0.3260 -2.50%
2002-07-17 0 0.800 0.800 0.810 0.800 0.820 3,196,000 2,582,000 0.8079 0.327 0.327 0.331 0.327 0.335 7,811,421 0.3305 -2.44%
2002-07-16 0 0.820 0.820 0.830 0.810 0.840 3,222,000 2,648,320 0.8219 0.335 0.335 0.340 0.331 0.344 7,874,968 0.3363 -2.38%
2002-07-15 0 0.840 0.830 0.840 0.830 0.850 2,632,000 2,215,180 0.8416 0.344 0.340 0.344 0.340 0.348 6,432,935 0.3443 -1.18%
2002-07-12 0 0.850 0.840 0.850 0.840 0.850 2,430,000 2,054,900 0.8456 0.348 0.344 0.348 0.344 0.348 5,939,222 0.3460 0.00%
2002-07-11 0 0.850 0.850 0.860 0.840 0.860 3,242,000 2,750,680 0.8485 0.348 0.348 0.352 0.344 0.352 7,923,850 0.3471 -1.16%
2002-07-10 0 0.860 0.860 0.870 0.860 0.870 872,000 752,140 0.8625 0.352 0.352 0.356 0.352 0.356 2,131,276 0.3529 -1.15%
2002-07-09 0 0.870 0.860 0.870 0.860 0.880 1,474,000 1,281,500 0.8694 0.356 0.352 0.356 0.352 0.360 3,602,639 0.3557 -1.14%
2002-07-08 0 0.880 0.860 0.880 0.860 0.880 2,708,000 2,356,492 0.8702 0.360 0.352 0.360 0.352 0.360 6,618,688 0.3560 1.15%
2002-07-05 0 0.870 0.870 0.880 0.860 0.880 4,250,000 3,708,200 0.8725 0.356 0.356 0.360 0.352 0.360 10,387,527 0.3570 0.00%
2002-07-04 0 0.870 0.870 0.880 0.870 0.890 5,301,000 4,668,270 0.8806 0.356 0.356 0.360 0.356 0.364 12,956,302 0.3603 0.00%
2002-07-03 0 0.870 0.860 0.870 0.870 0.900 4,406,000 3,890,260 0.8829 0.356 0.352 0.356 0.356 0.368 10,768,811 0.3613 -2.25%
2002-07-02 0 0.890 0.880 0.890 0.870 0.890 1,672,000 1,467,160 0.8775 0.364 0.360 0.364 0.356 0.364 4,086,576 0.3590 1.14%
2002-06-28 0 0.880 0.880 0.890 0.880 0.900 5,556,000 4,922,820 0.8860 0.360 0.360 0.364 0.360 0.368 13,579,554 0.3625 0.00%
2002-06-27 0 0.880 0.860 0.880 0.860 0.880 1,920,000 1,672,860 0.8713 0.360 0.352 0.360 0.352 0.360 4,692,718 0.3565 3.53%
2002-06-26 0 0.850 0.850 0.860 0.850 0.870 3,926,000 3,353,264 0.8541 0.348 0.348 0.352 0.348 0.356 9,595,631 0.3495 -3.41%
2002-06-25 0 0.880 0.870 0.880 0.870 0.900 2,356,000 2,078,060 0.8820 0.360 0.356 0.360 0.356 0.368 5,758,356 0.3609 -2.22%
2002-06-24 0 0.900 0.890 0.900 0.880 0.900 5,680,000 5,075,700 0.8936 0.368 0.364 0.368 0.360 0.368 13,882,625 0.3656 2.27%
2002-06-21 0 0.880 0.870 0.880 0.850 0.880 2,756,000 2,390,820 0.8675 0.360 0.356 0.360 0.348 0.360 6,736,006 0.3549 0.00%
2002-06-20 0 0.880 0.870 0.880 0.850 0.880 6,770,000 5,908,100 0.8727 0.360 0.356 0.360 0.348 0.360 16,546,720 0.3571 1.15%
2002-06-19 0 0.870 0.860 0.870 0.850 0.890 7,792,000 6,771,440 0.8690 0.356 0.352 0.356 0.348 0.364 19,044,615 0.3556 -2.25%
2002-06-18 0 0.890 0.880 0.890 0.880 0.920 7,780,000 6,949,820 0.8933 0.364 0.360 0.364 0.360 0.376 19,015,286 0.3655 -2.20%
2002-06-17 0 0.910 0.900 0.910 0.900 0.920 3,346,000 3,035,020 0.9071 0.372 0.368 0.372 0.368 0.376 8,178,039 0.3711 -1.09%
2002-06-14 0 0.920 0.910 0.920 0.920 0.930 5,026,000 4,645,680 0.9243 0.376 0.372 0.376 0.376 0.381 12,284,168 0.3782 -1.08%
2002-06-13 0 0.930 0.930 0.940 0.910 0.950 7,430,000 6,954,080 0.9359 0.381 0.381 0.385 0.372 0.389 18,159,842 0.3829 1.09%
2002-06-12 0 0.920 0.910 0.920 0.910 0.930 2,286,000 2,088,900 0.9138 0.376 0.372 0.376 0.372 0.381 5,587,268 0.3739 -1.08%
2002-06-11 0 0.930 0.920 0.930 0.920 0.930 2,062,000 1,914,660 0.9285 0.381 0.376 0.381 0.376 0.381 5,039,784 0.3799 0.00%
2002-06-10 0 0.930 0.920 0.930 0.920 0.930 3,246,000 3,015,000 0.9288 0.381 0.376 0.381 0.376 0.381 7,933,627 0.3800 0.00%
2002-06-07 0 0.930 0.920 0.930 0.920 0.930 1,961,600 1,805,108 0.9202 0.381 0.376 0.381 0.376 0.381 4,794,394 0.3765 0.00%
2002-06-06 0 0.930 0.930 0.940 0.930 0.940 3,596,000 3,345,720 0.9304 0.381 0.381 0.385 0.381 0.385 8,789,070 0.3807 0.00%
2002-06-05 0 0.930 0.920 0.930 0.920 0.930 2,550,000 2,357,660 0.9246 0.381 0.376 0.381 0.376 0.381 6,232,516 0.3783 1.09%
2002-06-04 0 0.920 0.910 0.920 0.900 0.920 2,000,000 1,824,920 0.9125 0.376 0.372 0.376 0.368 0.376 4,888,248 0.3733 0.00%
2002-06-03 0 0.920 0.920 0.930 0.920 0.940 5,826,000 5,428,740 0.9318 0.376 0.376 0.381 0.376 0.385 14,239,467 0.3812 -2.13%
2002-05-31 0 0.940 0.940 0.950 0.920 0.950 7,176,000 6,690,920 0.9324 0.385 0.385 0.389 0.376 0.389 17,539,035 0.3815 2.17%
2002-05-30 0 0.920 0.910 0.920 0.910 0.930 4,608,000 4,223,440 0.9165 0.376 0.372 0.376 0.372 0.381 11,262,524 0.3750 -1.08%
2002-05-29 0 0.930 0.920 0.930 0.920 0.940 4,942,000 4,588,740 0.9285 0.381 0.376 0.381 0.376 0.385 12,078,861 0.3799 -1.06%
2002-05-28 0 0.940 0.930 0.940 0.930 0.950 3,396,000 3,192,860 0.9402 0.385 0.381 0.385 0.381 0.389 8,300,245 0.3847 0.00%
2002-05-27 0 0.940 0.930 0.940 0.930 0.950 1,988,000 1,867,600 0.9394 0.385 0.381 0.385 0.381 0.389 4,858,919 0.3844 -1.05%
2002-05-24 0 0.950 0.930 0.950 0.930 0.970 22,078,000 20,901,300 0.9467 0.389 0.381 0.389 0.381 0.397 53,961,372 0.3873 0.00%
2002-05-23 0 0.950 0.940 0.950 0.940 0.960 8,306,000 7,858,240 0.9461 0.389 0.385 0.389 0.385 0.393 20,300,895 0.3871 1.06%
2002-05-22 0 0.940 0.940 0.950 0.940 0.950 4,392,000 4,161,440 0.9475 0.385 0.385 0.389 0.385 0.389 10,734,593 0.3877 0.00%
2002-05-21 0 0.940 0.940 0.950 0.940 0.960 7,738,000 7,322,520 0.9463 0.385 0.385 0.389 0.385 0.393 18,912,632 0.3872 -3.09%
2002-05-17 0 0.970 0.960 0.970 0.960 0.970 10,239,200 9,845,404 0.9615 0.397 0.393 0.397 0.393 0.397 25,025,876 0.3934 0.00%
2002-05-16 0 0.970 0.960 0.970 0.950 0.970 7,242,000 6,950,700 0.9598 0.397 0.393 0.397 0.389 0.397 17,700,347 0.3927 2.11%
2002-05-15 0 0.950 0.950 0.960 0.940 0.970 7,326,000 7,005,040 0.9562 0.389 0.389 0.393 0.385 0.397 17,905,653 0.3912 1.06%
2002-05-14 0 0.940 0.940 0.950 0.940 0.960 4,422,000 4,203,080 0.9505 0.385 0.385 0.389 0.385 0.393 10,807,917 0.3889 -1.05%
2002-05-13 0 0.970 0.960 0.970 0.960 0.970 6,580,000 6,344,800 0.9643 0.389 0.385 0.389 0.385 0.389 16,420,912 0.3864 1.04%
2002-05-10 0 0.960 0.960 0.970 0.960 0.980 8,706,000 8,427,540 0.9680 0.385 0.385 0.389 0.385 0.393 21,726,514 0.3879 -1.03%
2002-05-09 0 0.970 0.970 0.980 0.970 1.010 19,504,000 19,276,000 0.9883 0.389 0.389 0.393 0.389 0.405 48,673,780 0.3960 -2.02%
2002-05-08 0 0.990 0.980 0.990 0.980 1.010 39,829,195 39,554,035 0.9931 0.397 0.393 0.397 0.393 0.405 99,396,917 0.3979 1.02%
2002-05-07 0 0.980 0.970 0.980 0.960 0.980 10,700,000 10,386,880 0.9707 0.393 0.389 0.393 0.385 0.393 26,702,699 0.3890 0.00%
2002-05-06 0 0.980 0.970 0.980 0.960 0.990 23,690,000 23,072,040 0.9739 0.393 0.389 0.393 0.385 0.397 59,120,275 0.3903 1.03%
2002-05-03 0 0.970 0.960 0.970 0.950 0.980 15,392,400 14,813,952 0.9624 0.389 0.385 0.389 0.381 0.393 38,412,956 0.3856 0.00%
2002-05-02 0 0.970 0.960 0.970 0.940 0.970 12,424,000 11,922,260 0.9596 0.389 0.385 0.389 0.377 0.389 31,005,078 0.3845 3.19%
2002-04-30 0 0.940 0.940 0.950 0.930 0.940 4,202,000 3,922,960 0.9336 0.377 0.377 0.381 0.373 0.377 10,486,424 0.3741 0.00%
2002-04-29 0 0.940 0.930 0.940 0.920 0.940 3,892,000 3,620,500 0.9302 0.377 0.373 0.377 0.369 0.377 9,712,795 0.3728 0.00%
2002-04-26 0 0.940 0.930 0.940 0.920 0.940 3,750,000 3,487,820 0.9301 0.377 0.373 0.377 0.369 0.377 9,358,423 0.3727 1.08%
2002-04-25 0 0.930 0.930 0.940 0.930 0.950 6,146,000 5,757,020 0.9367 0.373 0.373 0.377 0.373 0.381 15,337,831 0.3753 0.00%
2002-04-24 0 0.930 0.930 0.940 0.930 0.950 4,744,000 4,441,900 0.9363 0.373 0.373 0.377 0.373 0.381 11,839,028 0.3752 1.09%
2002-04-23 0 0.920 0.920 0.930 0.920 0.930 4,296,000 3,974,040 0.9251 0.369 0.369 0.373 0.369 0.373 10,721,009 0.3707 1.10%
2002-04-22 0 0.910 0.920 0.930 0.900 0.950 9,620,000 8,965,720 0.9320 0.365 0.369 0.373 0.361 0.381 24,007,473 0.3735 -3.19%
2002-04-19 0 0.940 0.940 0.950 0.920 0.950 18,664,000 17,519,200 0.9387 0.377 0.377 0.381 0.369 0.381 46,577,493 0.3761 1.08%
2002-04-18 0 0.930 0.920 0.930 0.920 0.940 9,338,400 8,666,732 0.9281 0.373 0.369 0.373 0.369 0.377 23,304,718 0.3719 0.00%
2002-04-17 0 0.930 0.920 0.930 0.910 0.930 5,314,000 4,882,760 0.9188 0.373 0.369 0.373 0.365 0.373 13,261,509 0.3682 2.20%
2002-04-16 0 0.910 0.910 0.920 0.910 0.920 2,900,000 2,644,800 0.9120 0.365 0.365 0.369 0.365 0.369 7,237,180 0.3654 0.00%
2002-04-15 0 0.910 0.900 0.910 0.910 0.920 2,930,000 2,671,980 0.9119 0.365 0.361 0.365 0.365 0.369 7,312,048 0.3654 0.00%
2002-04-12 0 0.910 0.900 0.910 0.890 0.910 5,928,000 5,326,000 0.8984 0.365 0.361 0.365 0.357 0.365 14,793,794 0.3600 0.00%
2002-04-11 0 0.910 0.910 0.920 0.910 0.930 4,642,000 4,240,280 0.9135 0.365 0.365 0.369 0.365 0.373 11,584,479 0.3660 0.00%
2002-04-10 0 0.910 0.910 0.920 0.910 0.920 2,298,000 2,110,160 0.9183 0.365 0.365 0.369 0.365 0.369 5,734,841 0.3680 -2.15%
2002-04-09 0 0.930 0.920 0.930 0.920 0.940 2,360,000 2,195,540 0.9303 0.373 0.369 0.373 0.369 0.377 5,889,567 0.3728 0.00%
2002-04-08 0 0.930 0.940 0.950 0.910 0.950 6,444,000 5,971,292 0.9266 0.373 0.377 0.381 0.365 0.381 16,081,513 0.3713 0.00%
2002-04-04 0 0.930 0.920 0.930 0.900 0.930 7,422,600 6,788,057 0.9145 0.373 0.369 0.373 0.361 0.373 18,523,687 0.3665 2.20%
2002-04-03 0 0.910 0.900 0.910 0.870 0.910 10,592,000 9,407,412 0.8882 0.365 0.361 0.365 0.349 0.365 26,433,177 0.3559 2.25%
2002-04-02 0 0.890 0.880 0.890 0.880 0.920 10,802,000 9,659,600 0.8942 0.357 0.353 0.357 0.353 0.369 26,957,248 0.3583 -3.26%
2002-03-28 0 0.920 0.910 0.920 0.910 0.930 6,536,000 6,017,200 0.9206 0.369 0.365 0.369 0.365 0.373 16,311,107 0.3689 0.00%
2002-03-27 0 0.920 0.920 0.930 0.910 0.930 9,792,000 9,006,780 0.9198 0.369 0.369 0.373 0.365 0.373 24,436,713 0.3686 1.10%
2002-03-26 0 0.910 0.900 0.910 0.900 0.930 9,986,000 9,096,030 0.9109 0.365 0.361 0.365 0.361 0.373 24,920,855 0.3650 -2.15%
2002-03-25 0 0.930 0.920 0.930 0.920 0.950 10,720,000 9,975,570 0.9306 0.373 0.369 0.373 0.369 0.381 26,752,611 0.3729 -1.06%
2002-03-22 0 0.940 0.930 0.940 0.930 0.950 14,190,000 13,270,190 0.9352 0.377 0.373 0.377 0.373 0.381 35,412,271 0.3747 1.08%
2002-03-21 0 0.930 0.930 0.940 0.920 0.940 11,004,000 10,250,056 0.9315 0.373 0.373 0.377 0.369 0.377 27,461,355 0.3733 -2.11%
2002-03-20 0 0.950 0.940 0.950 0.940 0.950 9,531,263 9,003,907 0.9447 0.381 0.377 0.381 0.377 0.381 23,786,023 0.3785 0.00%
2002-03-19 0 0.950 0.950 0.960 0.950 0.970 4,342,000 4,138,200 0.9531 0.381 0.381 0.385 0.381 0.389 10,835,806 0.3819 -1.04%
2002-03-18 0 0.960 0.950 0.960 0.950 0.970 6,260,000 6,006,580 0.9595 0.385 0.381 0.385 0.381 0.389 15,622,327 0.3845 0.00%
2002-03-15 0 0.960 0.950 0.960 0.950 0.990 13,006,000 12,509,600 0.9618 0.385 0.381 0.385 0.381 0.397 32,457,505 0.3854 -3.03%
2002-03-14 0 0.990 0.980 0.990 0.970 0.990 5,092,000 4,990,460 0.9801 0.397 0.393 0.397 0.389 0.397 12,707,490 0.3927 0.00%
2002-03-13 0 0.990 0.980 0.990 0.970 1.010 8,229,000 8,095,940 0.9838 0.397 0.393 0.397 0.389 0.405 20,536,123 0.3942 -1.00%
2002-03-12 0 1.000 0.990 1.000 0.970 1.020 32,794,000 32,782,208 0.9996 0.401 0.397 0.401 0.389 0.409 81,840,029 0.4006 2.04%
2002-03-11 0 0.980 0.970 0.980 0.960 0.980 11,854,000 11,485,420 0.9689 0.393 0.389 0.393 0.385 0.393 29,582,598 0.3882 2.08%
2002-03-08 0 0.960 0.950 0.960 0.940 0.970 17,054,000 16,278,440 0.9545 0.385 0.381 0.385 0.377 0.389 42,559,610 0.3825 0.00%
2002-03-07 0 0.960 0.950 0.960 0.950 0.980 21,652,000 20,814,500 0.9613 0.385 0.381 0.385 0.381 0.393 54,034,284 0.3852 0.00%
2002-03-06 0 0.960 0.950 0.960 0.950 0.980 9,698,000 9,356,580 0.9648 0.385 0.381 0.385 0.381 0.393 24,202,129 0.3866 -1.03%
2002-03-05 0 0.970 0.960 0.970 0.950 0.980 9,142,000 8,818,380 0.9646 0.389 0.385 0.389 0.381 0.393 22,814,586 0.3865 1.04%
2002-03-04 0 0.960 0.950 0.960 0.940 0.960 5,248,000 4,977,680 0.9485 0.385 0.381 0.385 0.377 0.385 13,096,800 0.3801 3.23%
2002-03-01 0 0.930 0.930 0.940 0.930 0.950 7,912,000 7,401,680 0.9355 0.373 0.373 0.377 0.373 0.381 19,745,024 0.3749 -2.11%
2002-02-28 0 0.950 0.940 0.950 0.940 0.980 8,310,000 7,902,580 0.9510 0.381 0.377 0.381 0.377 0.393 20,738,264 0.3811 -3.06%
2002-02-27 0 0.980 0.970 0.980 0.960 0.980 13,936,400 13,553,940 0.9726 0.393 0.389 0.393 0.385 0.393 34,779,392 0.3897 1.03%
2002-02-26 0 0.970 0.960 0.970 0.950 0.980 7,386,000 7,102,000 0.9615 0.389 0.385 0.389 0.381 0.393 18,432,349 0.3853 0.00%
2002-02-25 0 0.970 0.960 0.970 0.960 0.990 7,952,000 7,682,820 0.9661 0.389 0.385 0.389 0.385 0.397 19,844,847 0.3871 -2.02%
2002-02-22 0 0.990 0.980 0.990 0.970 0.990 3,056,000 3,003,660 0.9829 0.397 0.393 0.397 0.389 0.397 7,626,491 0.3938 0.00%
2002-02-21 0 0.990 0.990 1.000 0.980 1.020 17,748,000 17,693,000 0.9969 0.397 0.397 0.401 0.393 0.409 44,291,542 0.3995 -1.00%
2002-02-20 0 1.000 0.990 1.000 0.980 1.010 10,122,000 10,067,520 0.9946 0.401 0.397 0.401 0.393 0.405 25,260,254 0.3986 1.01%
2002-02-19 0 0.990 0.980 0.990 0.970 1.020 17,786,000 17,517,760 0.9849 0.397 0.393 0.397 0.389 0.409 44,386,374 0.3947 -2.94%
2002-02-18 0 1.020 1.010 1.020 0.960 1.020 28,195,000 28,212,730 1.0006 0.409 0.405 0.409 0.385 0.409 70,362,860 0.4010 4.08%
2002-02-15 0 0.980 0.970 0.980 0.950 0.980 4,708,000 4,540,600 0.9644 0.393 0.389 0.393 0.381 0.393 11,749,188 0.3865 1.03%
2002-02-11 0 0.970 0.950 0.960 0.960 0.970 3,690,000 3,547,300 0.9613 0.389 0.381 0.385 0.385 0.389 9,208,688 0.3852 2.11%
2002-02-08 0 0.950 0.950 0.960 0.940 0.960 8,657,000 8,188,396 0.9459 0.381 0.381 0.385 0.377 0.385 21,604,230 0.3790 1.06%
2002-02-07 0 0.940 0.940 0.950 0.930 0.960 8,444,000 7,992,200 0.9465 0.377 0.377 0.381 0.373 0.385 21,072,672 0.3793 1.08%
2002-02-06 0 0.930 0.920 0.930 0.920 0.940 13,020,000 12,096,320 0.9291 0.373 0.369 0.373 0.369 0.377 32,492,443 0.3723 -1.06%
2002-02-05 0 0.940 0.930 0.940 0.930 0.960 12,572,000 11,802,520 0.9388 0.377 0.373 0.377 0.373 0.385 31,374,424 0.3762 -2.08%
2002-02-04 0 0.960 0.950 0.960 0.950 0.980 2,536,400 2,434,244 0.9597 0.385 0.381 0.385 0.381 0.393 6,329,787 0.3846 -1.03%
2002-02-01 0 0.970 0.970 0.980 0.960 0.980 4,032,000 3,910,540 0.9699 0.389 0.389 0.393 0.385 0.393 10,062,176 0.3886 -1.02%
2002-01-31 0 0.980 0.970 0.980 0.960 1.010 7,430,000 7,314,460 0.9844 0.393 0.389 0.393 0.385 0.405 18,542,155 0.3945 -2.00%
2002-01-30 0 1.000 0.990 1.000 0.980 1.000 5,190,000 5,135,600 0.9895 0.401 0.397 0.401 0.393 0.401 12,952,057 0.3965 -0.99%
2002-01-29 0 1.010 1.000 1.010 0.990 1.030 11,584,000 11,648,000 1.0055 0.405 0.401 0.405 0.397 0.413 28,908,791 0.4029 -0.98%
2002-01-28 0 1.020 1.010 1.020 0.980 1.020 15,938,000 15,919,060 0.9988 0.409 0.405 0.409 0.393 0.409 39,774,544 0.4002 3.03%
2002-01-25 0 0.990 0.990 1.000 0.960 1.000 18,182,000 17,856,380 0.9821 0.397 0.397 0.401 0.385 0.401 45,374,624 0.3935 3.13%
2002-01-24 0 0.960 0.950 0.960 0.950 0.980 7,238,000 6,990,720 0.9658 0.385 0.381 0.385 0.381 0.393 18,063,003 0.3870 0.00%
2002-01-23 0 0.960 0.960 0.970 0.940 0.970 5,717,000 5,446,700 0.9527 0.385 0.385 0.389 0.377 0.389 14,267,227 0.3818 -1.03%
2002-01-22 0 0.970 0.960 0.970 0.960 0.980 3,438,000 3,330,420 0.9687 0.389 0.385 0.389 0.385 0.393 8,579,802 0.3882 -2.02%
2002-01-21 0 0.990 0.980 0.990 0.980 0.990 2,014,000 1,978,620 0.9824 0.397 0.393 0.397 0.393 0.397 5,026,097 0.3937 0.00%
2002-01-18 0 0.990 0.980 0.990 0.970 1.000 3,123,000 3,055,790 0.9785 0.397 0.393 0.397 0.389 0.401 7,793,694 0.3921 0.00%
2002-01-17 0 0.990 0.990 1.000 0.950 0.990 3,224,000 3,148,880 0.9767 0.397 0.397 0.401 0.381 0.397 8,045,748 0.3914 2.06%
2002-01-16 0 0.970 0.960 0.970 0.950 0.980 4,354,000 4,206,360 0.9661 0.389 0.385 0.389 0.381 0.393 10,865,753 0.3871 2.11%
2002-01-15 0 0.950 0.950 0.970 0.950 0.980 6,186,000 5,952,120 0.9622 0.381 0.381 0.389 0.381 0.393 15,437,654 0.3856 -4.04%
2002-01-14 0 0.990 0.980 0.990 0.970 0.990 2,755,000 2,701,020 0.9804 0.397 0.393 0.397 0.389 0.397 6,875,321 0.3929 0.00%
2002-01-11 0 0.990 0.980 0.990 0.980 1.010 5,238,000 5,221,000 0.9968 0.397 0.393 0.397 0.393 0.405 13,071,845 0.3994 0.00%
2002-01-10 0 0.990 0.980 0.990 0.970 1.000 7,150,000 7,014,300 0.9810 0.397 0.393 0.397 0.389 0.401 17,843,392 0.3931 -1.00%
2002-01-09 0 1.000 1.000 1.010 0.990 1.020 8,370,000 8,377,440 1.0009 0.401 0.401 0.405 0.397 0.409 20,887,999 0.4011 -2.91%
2002-01-08 0 1.030 1.020 1.030 1.020 1.050 9,850,000 10,165,540 1.0320 0.413 0.409 0.413 0.409 0.421 24,581,457 0.4135 -0.96%
2002-01-07 0 1.040 1.040 1.050 1.020 1.060 18,564,000 19,274,872 1.0383 0.417 0.417 0.421 0.409 0.425 46,327,935 0.4161 1.96%
2002-01-04 0 1.020 1.010 1.020 1.000 1.040 4,388,000 4,447,140 1.0135 0.409 0.405 0.409 0.401 0.417 10,950,602 0.4061 0.00%
2002-01-03 0 1.020 1.010 1.020 1.010 1.040 8,782,000 8,979,580 1.0225 0.409 0.405 0.409 0.405 0.417 21,916,178 0.4097 0.99%
2002-01-02 0 1.010 1.010 1.020 0.980 1.020 6,486,000 6,483,760 0.9997 0.405 0.405 0.409 0.393 0.409 16,186,328 0.4006 0.00%
2001-12-31 0 1.010 1.010 1.020 0.960 1.020 7,272,000 7,158,760 0.9844 0.405 0.405 0.409 0.385 0.409 18,147,853 0.3945 5.21%
2001-12-28 0 0.960 0.950 0.960 0.950 0.970 4,348,000 4,165,500 0.9580 0.385 0.381 0.385 0.381 0.389 10,850,779 0.3839 0.00%
2001-12-27 0 0.960 0.950 0.960 0.930 0.960 3,160,000 2,988,860 0.9458 0.385 0.381 0.385 0.373 0.385 7,886,031 0.3790 2.13%
2001-12-24 0 0.940 0.920 0.940 0.930 0.940 1,826,000 1,699,380 0.9307 0.377 0.369 0.377 0.373 0.377 4,556,928 0.3729 1.08%
2001-12-21 0 0.930 0.920 0.930 0.920 0.950 5,956,000 5,561,040 0.9337 0.373 0.369 0.373 0.369 0.381 14,863,671 0.3741 -3.12%
2001-12-20 0 0.960 0.960 0.970 0.940 0.970 4,074,000 3,922,200 0.9627 0.385 0.385 0.389 0.377 0.389 10,166,990 0.3858 1.05%
2001-12-19 0 0.950 0.950 0.960 0.940 0.970 5,786,000 5,523,600 0.9546 0.381 0.381 0.385 0.377 0.389 14,439,422 0.3825 0.00%
2001-12-18 0 0.950 0.950 0.960 0.940 0.970 4,562,000 4,334,760 0.9502 0.381 0.381 0.385 0.377 0.389 11,384,833 0.3807 -1.04%
2001-12-17 0 0.960 0.950 0.960 0.950 0.970 7,562,000 7,257,360 0.9597 0.385 0.381 0.385 0.381 0.389 18,871,571 0.3846 2.13%
2001-12-14 0 0.940 0.940 0.950 0.920 0.970 23,402,000 22,223,600 0.9496 0.377 0.377 0.381 0.369 0.389 58,401,548 0.3805 -3.09%
2001-12-13 0 0.970 0.960 0.970 0.950 1.020 15,124,000 14,747,720 0.9751 0.389 0.385 0.389 0.381 0.409 37,743,142 0.3907 -4.90%
2001-12-12 0 1.020 1.020 1.030 1.010 1.050 9,764,000 10,020,200 1.0262 0.409 0.409 0.413 0.405 0.421 24,366,837 0.4112 -0.97%
2001-12-11 0 1.030 1.020 1.030 1.000 1.050 12,768,000 13,098,440 1.0259 0.413 0.409 0.413 0.401 0.421 31,863,557 0.4111 0.98%
2001-12-10 0 1.020 1.020 1.030 1.010 1.050 10,696,000 10,979,420 1.0265 0.409 0.409 0.413 0.405 0.421 26,692,717 0.4113 -1.92%
2001-12-07 0 1.040 1.040 1.050 1.030 1.070 16,661,600 17,399,744 1.0443 0.417 0.417 0.421 0.413 0.429 41,580,345 0.4185 -1.89%
2001-12-06 0 1.060 1.060 1.070 1.050 1.110 50,790,000 54,989,860 1.0827 0.425 0.425 0.429 0.421 0.445 126,750,475 0.4338 0.00%
2001-12-05 0 1.060 1.060 1.070 1.040 1.080 32,216,000 34,293,420 1.0645 0.425 0.425 0.429 0.417 0.433 80,397,584 0.4265 0.95%
2001-12-04 0 1.050 1.040 1.050 1.010 1.050 38,891,500 40,364,250 1.0379 0.421 0.417 0.421 0.405 0.421 97,056,824 0.4159 3.96%
2001-12-03 0 1.010 1.000 1.010 0.970 1.010 20,310,000 20,196,820 0.9944 0.405 0.401 0.405 0.389 0.405 50,685,217 0.3985 3.06%
2001-11-30 0 0.980 0.970 0.980 0.960 0.980 13,066,000 12,652,364 0.9683 0.393 0.389 0.393 0.385 0.393 32,607,240 0.3880 2.08%
2001-11-29 0 0.960 0.960 0.970 0.930 0.970 9,192,000 8,702,420 0.9467 0.385 0.385 0.389 0.373 0.389 22,939,365 0.3794 0.00%
2001-11-28 0 0.960 0.950 0.960 0.950 0.980 9,793,000 9,438,480 0.9638 0.385 0.381 0.385 0.381 0.393 24,439,209 0.3862 -2.04%
2001-11-27 0 0.980 0.970 0.980 0.970 1.010 13,564,000 13,393,480 0.9874 0.393 0.389 0.393 0.389 0.405 33,850,038 0.3957 -2.00%
2001-11-26 0 1.000 0.990 1.000 0.990 1.020 35,322,000 35,441,240 1.0034 0.401 0.397 0.401 0.397 0.409 88,148,854 0.4021 1.01%
2001-11-23 0 0.990 0.990 1.000 0.950 1.000 26,763,000 26,197,440 0.9789 0.397 0.397 0.401 0.381 0.401 66,789,190 0.3922 4.21%
2001-11-22 0 0.950 0.950 0.960 0.940 0.960 5,477,000 5,204,620 0.9503 0.381 0.381 0.385 0.377 0.385 13,668,288 0.3808 0.00%
2001-11-21 0 0.950 0.940 0.950 0.940 0.970 6,420,000 6,115,328 0.9525 0.381 0.377 0.381 0.377 0.389 16,021,619 0.3817 -1.04%
2001-11-20 0 0.960 0.950 0.960 0.940 0.990 18,122,000 17,519,080 0.9667 0.385 0.381 0.385 0.377 0.397 45,224,889 0.3874 1.05%
2001-11-19 0 0.950 0.950 0.960 0.950 0.970 5,900,000 5,639,440 0.9558 0.381 0.381 0.385 0.381 0.389 14,723,918 0.3830 0.00%
2001-11-16 0 0.950 0.940 0.950 0.930 0.970 16,066,000 15,332,440 0.9543 0.381 0.377 0.381 0.373 0.389 40,093,978 0.3824 0.00%
2001-11-15 0 0.950 0.950 0.960 0.920 0.970 16,922,000 16,049,760 0.9485 0.381 0.381 0.385 0.369 0.389 42,230,194 0.3801 1.06%
2001-11-14 0 0.940 0.930 0.940 0.930 0.950 10,292,000 9,669,820 0.9395 0.377 0.373 0.377 0.373 0.381 25,684,503 0.3765 2.17%
2001-11-13 0 0.920 0.920 0.930 0.890 0.930 7,036,000 6,437,820 0.9150 0.369 0.369 0.373 0.357 0.373 17,558,896 0.3666 1.10%
2001-11-12 0 0.910 0.910 0.920 0.900 0.940 11,782,000 10,893,360 0.9246 0.365 0.365 0.369 0.361 0.377 29,402,916 0.3705 0.00%
2001-11-09 0 0.910 0.910 0.920 0.890 0.930 13,264,400 12,100,708 0.9123 0.365 0.365 0.369 0.357 0.373 33,102,363 0.3656 1.11%
2001-11-08 0 0.900 0.900 0.910 0.870 0.910 15,602,000 13,972,560 0.8956 0.361 0.361 0.365 0.349 0.365 38,936,029 0.3589 3.45%
2001-11-07 0 0.870 0.870 0.880 0.870 0.960 32,954,400 29,746,908 0.9027 0.349 0.349 0.353 0.349 0.385 82,240,320 0.3617 -7.45%
2001-11-06 0 0.940 0.930 0.940 0.930 1.010 43,008,000 41,631,780 0.9680 0.377 0.373 0.377 0.373 0.405 107,329,877 0.3879 -4.08%
2001-11-05 0 0.980 0.980 0.990 0.920 0.980 29,502,000 28,251,280 0.9576 0.393 0.393 0.397 0.369 0.393 73,624,582 0.3837 6.52%
2001-11-02 0 0.920 0.910 0.920 0.900 0.940 30,774,000 28,271,060 0.9187 0.369 0.365 0.369 0.361 0.377 76,798,959 0.3681 -1.08%
2001-11-01 0 0.930 0.920 0.930 0.890 0.950 48,651,000 44,998,700 0.9249 0.373 0.369 0.373 0.357 0.381 121,412,431 0.3706 5.68%
2001-10-31 0 0.880 0.880 0.890 0.870 0.900 31,746,000 28,010,100 0.8823 0.353 0.353 0.357 0.349 0.361 79,224,662 0.3536 0.00%
2001-10-30 0 0.880 0.880 0.890 0.830 0.910 35,830,000 31,446,680 0.8777 0.353 0.353 0.357 0.333 0.365 89,416,608 0.3517 3.53%
2001-10-29 0 0.850 0.840 0.850 0.820 0.850 6,752,000 5,651,380 0.8370 0.341 0.337 0.341 0.329 0.341 16,850,152 0.3354 2.41%
2001-10-26 0 0.830 0.830 0.840 0.830 0.880 12,362,000 10,497,780 0.8492 0.333 0.333 0.337 0.333 0.353 30,850,352 0.3403 -3.49%
2001-10-24 0 0.860 0.850 0.860 0.850 0.880 11,096,000 9,547,520 0.8604 0.345 0.341 0.345 0.341 0.353 27,690,949 0.3448 -1.15%
2001-10-23 0 0.870 0.860 0.870 0.840 0.870 27,452,000 23,444,540 0.8540 0.349 0.345 0.349 0.337 0.349 68,508,644 0.3422 6.10%
2001-10-22 0 0.820 0.820 0.830 0.810 0.840 7,498,000 6,158,140 0.8213 0.329 0.329 0.333 0.325 0.337 18,711,854 0.3291 1.23%
2001-10-19 0 0.810 0.800 0.810 0.800 0.820 7,228,000 5,845,020 0.8087 0.325 0.321 0.325 0.321 0.329 18,038,048 0.3240 -1.22%
2001-10-18 0 0.820 0.810 0.820 0.800 0.830 6,520,000 5,305,420 0.8137 0.329 0.325 0.329 0.321 0.333 16,271,177 0.3261 -1.20%
2001-10-17 0 0.830 0.820 0.840 0.820 0.850 16,702,000 13,920,700 0.8335 0.333 0.329 0.337 0.329 0.341 41,681,166 0.3340 0.00%
2001-10-16 0 0.830 0.820 0.830 0.810 0.840 8,866,000 7,295,120 0.8228 0.333 0.329 0.333 0.325 0.337 22,125,807 0.3297 0.00%
2001-10-15 0 0.830 0.830 0.840 0.820 0.860 12,398,000 10,351,440 0.8349 0.333 0.333 0.337 0.329 0.345 30,940,193 0.3346 -1.19%
2001-10-12 0 0.840 0.850 0.860 0.820 0.920 30,912,000 26,226,820 0.8484 0.337 0.341 0.345 0.329 0.369 77,143,349 0.3400 -7.69%
2001-10-11 0 0.910 0.890 0.910 0.900 0.940 34,406,000 31,435,382 0.9137 0.365 0.357 0.365 0.361 0.377 85,862,903 0.3661 0.00%
2001-10-10 0 0.910 0.900 0.910 0.850 0.910 53,880,000 47,558,640 0.8827 0.365 0.361 0.365 0.341 0.365 134,461,816 0.3537 8.33%
2001-10-09 0 0.840 0.830 0.850 0.790 0.870 33,544,000 28,009,600 0.8350 0.337 0.333 0.341 0.317 0.349 83,711,714 0.3346 6.33%
2001-10-08 0 0.790 0.780 0.790 0.760 0.810 14,330,000 11,204,020 0.7819 0.317 0.313 0.317 0.305 0.325 35,761,652 0.3133 -2.47%
2001-10-05 0 0.810 0.810 0.820 0.760 0.820 22,972,000 18,186,780 0.7917 0.325 0.325 0.329 0.305 0.329 57,328,449 0.3172 2.53%
2001-10-04 0 0.790 0.780 0.790 0.770 0.790 22,250,000 17,439,860 0.7838 0.317 0.313 0.317 0.309 0.317 55,526,641 0.3141 3.95%
2001-10-03 0 0.760 0.750 0.760 0.730 0.780 34,268,000 26,056,240 0.7604 0.305 0.301 0.305 0.293 0.313 85,518,513 0.3047 5.56%
2001-09-28 0 0.740 0.740 0.750 0.720 0.750 29,126,000 21,452,840 0.7366 0.289 0.289 0.292 0.281 0.292 74,705,307 0.2872 1.37%
2001-09-27 0 0.730 0.720 0.730 0.690 0.730 26,048,000 18,600,340 0.7141 0.285 0.281 0.285 0.269 0.285 66,810,541 0.2784 4.29%
2001-09-26 0 0.700 0.690 0.700 0.690 0.720 19,586,000 13,670,560 0.6980 0.273 0.269 0.273 0.269 0.281 50,236,151 0.2721 1.45%
2001-09-25 0 0.690 0.690 0.700 0.690 0.780 74,688,000 53,143,020 0.7115 0.269 0.269 0.273 0.269 0.304 191,567,326 0.2774 0.00%
2001-09-24 0 0.690 0.680 0.690 0.640 0.690 55,418,000 37,042,760 0.6684 0.269 0.265 0.269 0.250 0.269 142,141,684 0.2606 7.81%
2001-09-21 0 0.640 0.630 0.640 0.620 0.660 29,918,000 19,014,120 0.6355 0.250 0.246 0.250 0.242 0.257 76,736,708 0.2478 -4.48%
2001-09-20 0 0.670 0.660 0.670 0.660 0.700 39,780,000 26,967,060 0.6779 0.261 0.257 0.261 0.257 0.273 102,031,762 0.2643 -4.29%
2001-09-19 0 0.700 0.690 0.700 0.680 0.730 60,016,000 41,919,600 0.6985 0.273 0.269 0.273 0.265 0.285 153,935,099 0.2723 1.45%
2001-09-18 0 0.690 0.680 0.690 0.670 0.720 30,674,000 21,236,860 0.6923 0.269 0.265 0.269 0.261 0.281 78,675,773 0.2699 -1.43%
2001-09-17 0 0.700 0.690 0.700 0.680 0.710 27,972,000 19,253,540 0.6883 0.273 0.269 0.273 0.265 0.277 71,745,411 0.2684 -2.78%
2001-09-14 0 0.720 0.720 0.730 0.700 0.730 23,552,000 16,847,480 0.7153 0.281 0.281 0.285 0.273 0.285 60,408,548 0.2789 1.41%
2001-09-13 0 0.710 0.710 0.720 0.700 0.760 53,458,000 38,937,780 0.7284 0.277 0.277 0.281 0.273 0.296 137,114,478 0.2840 1.43%
2001-09-12 0 0.700 0.690 0.700 0.650 0.750 59,560,000 42,420,340 0.7122 0.273 0.269 0.273 0.253 0.292 152,765,504 0.2777 -21.35%
2001-09-11 0 0.890 0.890 0.900 0.860 1.180 163,160,000 153,510,820 0.9409 0.347 0.347 0.351 0.335 0.460 418,489,248 0.3668 -23.93%
2001-09-10 0 1.170 1.160 1.170 1.100 1.170 4,300,000 4,954,600 1.1522 0.456 0.452 0.456 0.429 0.456 11,029,074 0.4492 0.86%
2001-09-07 0 1.160 1.160 1.170 1.130 1.200 22,451,000 26,016,220 1.1588 0.452 0.452 0.456 0.441 0.468 57,584,592 0.4518 -6.45%
2001-09-06 0 1.240 1.230 1.240 1.230 1.270 11,458,000 14,356,500 1.2530 0.483 0.480 0.483 0.480 0.495 29,388,636 0.4885 -1.59%
2001-09-05 0 1.260 1.250 1.260 1.240 1.260 8,129,000 10,129,618 1.2461 0.491 0.487 0.491 0.483 0.491 20,850,080 0.4858 0.80%
2001-09-04 0 1.250 1.240 1.250 1.220 1.260 4,778,000 5,939,960 1.2432 0.487 0.483 0.487 0.476 0.491 12,255,097 0.4847 0.00%
2001-09-03 0 1.250 1.250 1.260 1.230 1.270 5,422,000 6,760,620 1.2469 0.487 0.487 0.491 0.480 0.495 13,906,893 0.4861 0.00%
2001-08-31 0 1.250 1.250 1.260 1.230 1.280 5,384,000 6,756,708 1.2550 0.487 0.487 0.491 0.480 0.499 13,809,427 0.4893 -0.79%
2001-08-30 0 1.260 1.250 1.260 1.220 1.260 9,579,500 11,864,360 1.2385 0.491 0.487 0.491 0.476 0.491 24,570,469 0.4829 0.00%
2001-08-29 0 1.260 1.250 1.260 1.210 1.290 12,986,000 16,232,440 1.2500 0.491 0.487 0.491 0.472 0.503 33,307,804 0.4873 -3.82%
2001-08-28 0 1.310 1.290 1.300 1.280 1.310 5,112,000 6,612,986 1.2936 0.511 0.503 0.507 0.499 0.511 13,111,774 0.5044 0.00%
2001-08-27 0 1.310 1.310 1.320 1.280 1.310 2,535,000 3,293,750 1.2993 0.511 0.511 0.515 0.499 0.511 6,502,024 0.5066 1.55%
2001-08-24 0 1.290 1.290 1.300 1.270 1.310 7,058,000 9,117,720 1.2918 0.503 0.503 0.507 0.495 0.511 18,103,071 0.5037 -0.77%
2001-08-23 0 1.300 1.300 1.310 1.300 1.320 5,438,000 7,081,600 1.3022 0.507 0.507 0.511 0.507 0.515 13,947,932 0.5077 0.00%
2001-08-22 0 1.300 1.300 1.310 1.290 1.330 7,972,000 10,419,000 1.3069 0.507 0.507 0.511 0.503 0.519 20,447,391 0.5096 -0.76%
2001-08-21 0 1.310 1.310 1.320 1.300 1.330 10,398,000 13,668,260 1.3145 0.511 0.511 0.515 0.507 0.519 26,669,841 0.5125 0.00%
2001-08-20 0 1.310 1.310 1.320 1.240 1.320 17,912,000 23,365,200 1.3044 0.511 0.511 0.515 0.483 0.515 45,942,507 0.5086 3.15%
2001-08-17 0 1.270 1.270 1.280 1.220 1.290 2,390,000 3,011,620 1.2601 0.495 0.495 0.499 0.476 0.503 6,130,113 0.4913 0.79%
2001-08-16 0 1.260 1.260 1.270 1.240 1.290 5,928,400 7,505,352 1.2660 0.491 0.491 0.495 0.483 0.503 15,205,759 0.4936 -0.79%
2001-08-15 0 1.270 1.270 1.280 1.170 1.280 13,724,000 16,935,700 1.2340 0.495 0.495 0.499 0.456 0.499 35,200,701 0.4811 7.63%
2001-08-14 0 1.180 1.180 1.190 1.170 1.190 3,064,000 3,610,220 1.1783 0.460 0.460 0.464 0.456 0.464 7,858,857 0.4594 0.85%
2001-08-13 0 1.170 1.160 1.170 1.160 1.200 4,644,000 5,459,000 1.1755 0.456 0.452 0.456 0.452 0.468 11,911,400 0.4583 -0.85%
2001-08-10 0 1.180 1.170 1.180 1.150 1.180 6,474,000 7,562,580 1.1681 0.460 0.456 0.460 0.448 0.460 16,605,169 0.4554 1.72%
2001-08-09 0 1.160 1.150 1.160 1.150 1.180 11,422,000 13,335,360 1.1675 0.452 0.448 0.452 0.448 0.460 29,296,299 0.4552 -3.33%
2001-08-08 0 1.200 1.200 1.210 1.130 1.210 17,393,000 20,422,400 1.1742 0.468 0.468 0.472 0.441 0.472 44,611,323 0.4578 3.45%
2001-08-07 0 1.160 1.150 1.160 1.090 1.160 17,388,000 19,593,540 1.1268 0.452 0.448 0.452 0.425 0.452 44,598,499 0.4393 1.75%
2001-08-06 0 1.140 1.130 1.140 1.110 1.230 25,566,000 29,124,860 1.1392 0.444 0.441 0.444 0.433 0.480 65,574,259 0.4442 -5.79%
2001-08-03 0 1.210 1.200 1.210 1.190 1.270 18,162,000 22,227,580 1.2239 0.472 0.468 0.472 0.464 0.495 46,583,732 0.4772 -5.47%
2001-08-02 0 1.280 1.280 1.290 1.260 1.300 6,438,000 8,199,820 1.2737 0.499 0.499 0.503 0.491 0.507 16,512,833 0.4966 -1.54%
2001-08-01 0 1.300 1.300 1.310 1.290 1.310 4,150,000 5,399,500 1.3011 0.507 0.507 0.511 0.503 0.511 10,644,339 0.5073 -0.76%
2001-07-31 0 1.310 1.300 1.320 1.280 1.320 13,780,000 17,934,720 1.3015 0.511 0.507 0.515 0.499 0.515 35,344,336 0.5074 1.55%
2001-07-30 0 1.290 1.280 1.290 1.260 1.310 7,383,000 9,446,480 1.2795 0.503 0.499 0.503 0.491 0.511 18,936,664 0.4988 0.00%
2001-07-27 0 1.290 1.290 1.300 1.280 1.320 15,752,000 20,301,860 1.2888 0.503 0.503 0.507 0.499 0.515 40,402,321 0.5025 -0.77%
2001-07-26 0 1.300 1.290 1.300 1.280 1.320 11,704,250 15,244,473 1.3025 0.507 0.503 0.507 0.499 0.515 30,020,243 0.5078 0.78%
2001-07-24 0 1.290 1.290 1.300 1.280 1.300 5,720,000 7,381,140 1.2904 0.503 0.503 0.507 0.499 0.507 14,671,234 0.5031 -0.77%
2001-07-23 0 1.300 1.290 1.300 1.260 1.310 11,740,000 15,131,900 1.2889 0.507 0.503 0.507 0.491 0.511 30,111,938 0.5025 3.17%
2001-07-20 0 1.260 1.250 1.260 1.220 1.270 13,084,000 16,384,540 1.2523 0.491 0.487 0.491 0.476 0.495 33,559,165 0.4882 2.44%
2001-07-19 0 1.230 1.220 1.230 1.180 1.230 10,548,000 12,695,760 1.2036 0.480 0.476 0.480 0.460 0.480 27,054,576 0.4693 0.00%
2001-07-18 0 1.230 1.230 1.240 1.200 1.250 15,431,000 19,071,932 1.2359 0.480 0.480 0.483 0.468 0.487 39,578,987 0.4819 2.50%
2001-07-17 0 1.200 1.200 1.210 1.160 1.220 16,502,000 19,539,560 1.1841 0.468 0.468 0.472 0.452 0.476 42,325,996 0.4616 -3.23%
2001-07-16 0 1.240 1.230 1.240 1.220 1.300 10,830,000 13,514,760 1.2479 0.483 0.480 0.483 0.476 0.507 27,777,878 0.4865 -3.12%
2001-07-13 0 1.280 1.280 1.290 1.260 1.330 18,018,000 23,181,880 1.2866 0.499 0.499 0.503 0.491 0.519 46,214,386 0.5016 -2.29%
2001-07-12 0 1.310 1.300 1.310 1.280 1.320 16,971,000 22,106,890 1.3026 0.511 0.507 0.511 0.499 0.515 43,528,935 0.5079 1.55%
2001-07-11 0 1.290 1.290 1.300 1.280 1.370 22,277,000 28,926,950 1.2985 0.503 0.503 0.507 0.499 0.534 57,138,300 0.5063 -5.84%
2001-07-10 0 1.370 1.370 1.380 1.350 1.390 5,676,000 7,756,760 1.3666 0.534 0.534 0.538 0.526 0.542 14,558,378 0.5328 0.74%
2001-07-09 0 1.360 1.350 1.360 1.330 1.380 9,735,000 13,208,230 1.3568 0.530 0.526 0.530 0.519 0.538 24,969,311 0.5290 -2.86%
2001-07-05 0 1.400 1.400 1.410 1.380 1.460 18,687,400 26,534,046 1.4199 0.546 0.546 0.550 0.538 0.569 47,931,331 0.5536 -4.76%
2001-07-04 0 1.470 1.460 1.470 1.430 1.470 32,511,000 47,126,072 1.4495 0.573 0.569 0.573 0.558 0.573 83,387,497 0.5651 1.38%
2001-07-03 0 1.450 1.440 1.450 1.410 1.450 35,428,000 50,758,200 1.4327 0.565 0.561 0.565 0.550 0.565 90,869,313 0.5586 3.57%
2001-06-29 0 1.400 1.390 1.400 1.370 1.410 27,599,000 38,402,690 1.3915 0.546 0.542 0.546 0.534 0.550 70,788,703 0.5425 2.19%
2001-06-28 0 1.370 1.350 1.360 1.330 1.390 15,906,000 21,649,740 1.3611 0.534 0.526 0.530 0.519 0.542 40,797,315 0.5307 -0.72%
2001-06-27 0 1.380 1.380 1.390 1.350 1.410 20,008,000 27,606,584 1.3798 0.538 0.538 0.542 0.526 0.550 51,318,539 0.5379 -1.43%
2001-06-26 0 1.400 1.400 1.410 1.370 1.430 51,689,356 72,401,189 1.4007 0.546 0.546 0.550 0.534 0.558 132,578,081 0.5461 2.19%
2001-06-22 0 1.370 1.360 1.370 1.270 1.380 88,797,317 119,410,472 1.3448 0.534 0.530 0.534 0.495 0.538 227,756,327 0.5243 7.87%
2001-06-21 0 1.270 1.260 1.270 1.220 1.280 50,744,000 63,540,260 1.2522 0.495 0.491 0.495 0.476 0.499 130,153,336 0.4882 5.83%
2001-06-20 0 1.200 1.200 1.210 1.190 1.240 32,220,000 39,041,780 1.2117 0.468 0.468 0.472 0.464 0.483 82,641,110 0.4724 -3.23%
2001-06-19 0 1.240 1.230 1.240 1.150 1.250 43,768,000 52,793,520 1.2062 0.483 0.480 0.483 0.448 0.487 112,260,587 0.4703 5.08%
2001-06-18 0 1.180 1.180 1.190 1.170 1.280 52,452,000 63,148,960 1.2039 0.460 0.460 0.464 0.456 0.499 134,534,187 0.4694 -6.35%
2001-06-15 0 1.260 1.250 1.260 1.170 1.280 56,268,000 69,080,184 1.2277 0.491 0.487 0.491 0.456 0.499 144,321,850 0.4787 0.00%
2001-06-14 0 1.260 1.260 1.270 1.120 1.270 80,214,000 94,700,360 1.1806 0.491 0.491 0.495 0.437 0.495 205,740,969 0.4603 1.61%
2001-06-13 0 1.240 1.230 1.240 1.230 1.330 42,394,000 53,356,200 1.2586 0.483 0.480 0.483 0.480 0.519 108,736,413 0.4907 -6.06%
2001-06-12 0 1.320 1.310 1.320 1.310 1.380 42,929,000 57,230,620 1.3331 0.515 0.511 0.515 0.511 0.538 110,108,635 0.5198 -3.65%
2001-06-11 0 1.370 1.370 1.380 1.360 1.430 22,715,000 31,572,020 1.3899 0.534 0.534 0.538 0.530 0.558 58,261,726 0.5419 -2.14%
2001-06-08 0 1.400 1.390 1.400 1.390 1.430 41,647,400 58,688,420 1.4092 0.546 0.542 0.546 0.542 0.558 106,821,458 0.5494 0.00%
2001-06-07 0 1.400 1.390 1.400 1.340 1.420 62,876,000 87,409,940 1.3902 0.546 0.542 0.546 0.522 0.554 161,270,715 0.5420 3.70%
2001-06-06 0 1.350 1.340 1.350 1.320 1.410 38,467,000 51,740,570 1.3451 0.526 0.522 0.526 0.515 0.550 98,664,047 0.5244 -2.88%
2001-06-05 0 1.390 1.380 1.390 1.360 1.480 71,460,213 100,265,788 1.4031 0.542 0.538 0.542 0.530 0.577 183,288,372 0.5470 -4.14%
2001-06-04 0 1.450 1.440 1.450 1.330 1.460 85,004,000 119,753,080 1.4088 0.565 0.561 0.565 0.519 0.569 218,026,845 0.5493 9.85%
2001-06-01 0 1.320 1.320 1.330 1.320 1.430 61,351,000 83,917,020 1.3678 0.515 0.515 0.519 0.515 0.558 157,359,241 0.5333 -5.71%
2001-05-31 0 1.400 1.400 1.410 1.320 1.410 54,935,217 75,406,746 1.3726 0.546 0.546 0.550 0.515 0.550 140,903,393 0.5352 1.45%
2001-05-30 0 1.380 1.370 1.380 1.310 1.400 39,227,000 53,029,080 1.3519 0.538 0.534 0.538 0.511 0.546 100,613,372 0.5271 -0.72%
2001-05-29 0 1.390 1.380 1.400 1.360 1.440 31,952,000 44,375,880 1.3888 0.542 0.538 0.546 0.530 0.561 81,953,717 0.5415 -2.11%
2001-05-28 0 1.420 1.420 1.430 1.370 1.430 37,320,057 52,519,878 1.4073 0.554 0.554 0.558 0.534 0.558 95,722,252 0.5487 0.00%
2001-05-25 0 1.420 1.420 1.430 1.320 1.440 104,684,000 146,441,360 1.3989 0.554 0.554 0.558 0.515 0.561 268,504,097 0.5454 7.58%
2001-05-24 0 1.320 1.320 1.330 1.230 1.330 53,160,000 68,002,420 1.2792 0.515 0.515 0.519 0.480 0.519 136,350,137 0.4987 6.45%
2001-05-23 0 1.240 1.230 1.240 1.220 1.280 41,142,000 51,697,480 1.2566 0.483 0.480 0.483 0.476 0.499 105,525,157 0.4899 0.81%
2001-05-22 0 1.230 1.220 1.230 1.200 1.250 33,616,000 41,105,320 1.2228 0.480 0.476 0.480 0.468 0.487 86,221,712 0.4767 0.00%
2001-05-21 0 1.230 1.230 1.240 1.210 1.240 28,602,000 35,035,780 1.2249 0.480 0.480 0.483 0.472 0.483 73,361,298 0.4776 2.50%
2001-05-18 0 1.200 1.200 1.210 1.200 1.230 26,992,000 32,667,800 1.2103 0.468 0.468 0.472 0.468 0.480 69,231,808 0.4719 -0.83%
2001-05-17 0 1.210 1.210 1.220 1.190 1.220 30,274,400 36,449,660 1.2040 0.472 0.472 0.476 0.464 0.476 77,650,839 0.4694 1.68%
2001-05-16 0 1.190 1.180 1.190 1.180 1.230 30,878,783 37,116,500 1.2020 0.464 0.460 0.464 0.460 0.480 79,201,021 0.4686 -0.83%
2001-05-15 0 1.200 1.200 1.210 1.150 1.210 42,330,000 50,484,200 1.1926 0.468 0.468 0.472 0.448 0.472 108,572,259 0.4650 4.35%
2001-05-14 0 1.150 1.140 1.150 1.120 1.170 17,792,000 20,399,260 1.1465 0.448 0.444 0.448 0.437 0.456 45,634,719 0.4470 0.88%
2001-05-11 0 1.160 1.150 1.160 1.150 1.180 21,956,000 25,536,060 1.1631 0.444 0.441 0.444 0.441 0.452 57,302,948 0.4456 -1.69%
2001-05-10 0 1.180 1.170 1.180 1.150 1.190 62,555,000 73,376,956 1.1730 0.452 0.448 0.452 0.441 0.456 163,262,249 0.4494 2.61%
2001-05-09 0 1.150 1.150 1.160 1.120 1.160 32,644,500 37,146,760 1.1379 0.441 0.441 0.444 0.429 0.444 85,198,857 0.4360 2.68%
2001-05-08 0 1.120 1.110 1.120 1.110 1.150 23,970,000 26,980,700 1.1256 0.429 0.425 0.429 0.425 0.441 62,559,285 0.4313 -1.75%
2001-05-07 0 1.140 1.140 1.150 1.060 1.150 97,948,000 109,356,140 1.1165 0.437 0.437 0.441 0.406 0.441 255,634,413 0.4278 5.56%
2001-05-04 0 1.080 1.080 1.090 1.040 1.080 12,922,000 13,679,440 1.0586 0.414 0.414 0.418 0.398 0.414 33,725,118 0.4056 2.86%
2001-05-03 0 1.050 1.050 1.060 1.050 1.100 34,563,000 37,236,820 1.0774 0.402 0.402 0.406 0.402 0.421 90,205,948 0.4128 -2.78%
2001-05-02 0 1.080 1.060 1.070 1.040 1.120 60,535,384 65,151,724 1.0763 0.414 0.406 0.410 0.398 0.429 157,991,254 0.4124 3.85%
2001-04-27 0 1.040 1.030 1.040 0.990 1.050 11,488,000 11,765,280 1.0241 0.398 0.395 0.398 0.379 0.402 29,982,523 0.3924 2.97%
2001-04-26 0 1.010 1.000 1.010 0.990 1.020 7,816,000 7,838,900 1.0029 0.387 0.383 0.387 0.379 0.391 20,398,973 0.3843 1.00%
2001-04-25 0 1.000 0.990 1.000 0.970 1.010 8,266,000 8,210,820 0.9933 0.383 0.379 0.383 0.372 0.387 21,573,427 0.3806 -0.99%
2001-04-24 0 1.010 1.000 1.020 1.000 1.020 5,994,000 6,043,960 1.0083 0.387 0.383 0.391 0.383 0.391 15,643,736 0.3864 -0.98%
2001-04-23 0 1.020 1.010 1.020 0.960 1.030 10,152,000 10,253,740 1.0100 0.391 0.387 0.391 0.368 0.395 26,495,697 0.3870 4.08%
2001-04-20 0 0.980 0.970 0.980 0.970 1.040 13,698,000 13,657,420 0.9970 0.375 0.372 0.375 0.372 0.398 35,750,400 0.3820 -5.77%
2001-04-19 0 1.040 1.030 1.040 1.030 1.090 19,374,000 20,362,140 1.0510 0.398 0.395 0.398 0.395 0.418 50,564,188 0.4027 -1.89%
2001-04-18 0 1.060 1.050 1.060 1.020 1.060 25,206,000 26,287,120 1.0429 0.406 0.402 0.406 0.391 0.406 65,785,121 0.3996 4.95%
2001-04-17 0 1.010 1.010 1.020 0.980 1.020 28,640,000 28,648,460 1.0003 0.387 0.387 0.391 0.375 0.391 74,747,515 0.3833 3.06%
2001-04-12 0 0.980 0.970 0.980 0.910 0.980 51,200,000 47,975,060 0.9370 0.375 0.372 0.375 0.349 0.375 133,626,842 0.3590 7.69%
2001-04-11 0 0.910 0.900 0.910 0.890 0.910 10,159,000 9,177,600 0.9034 0.349 0.345 0.349 0.341 0.349 26,513,967 0.3461 0.00%
2001-04-10 0 0.910 0.900 0.910 0.880 0.920 13,484,000 12,189,800 0.9040 0.349 0.345 0.349 0.337 0.353 35,191,882 0.3464 2.25%
2001-04-09 0 0.890 0.880 0.890 0.870 0.890 9,549,589 8,420,423 0.8818 0.341 0.337 0.341 0.333 0.341 24,923,465 0.3379 -1.11%
2001-04-06 0 0.900 0.900 0.910 0.890 0.920 7,162,000 6,478,480 0.9046 0.345 0.345 0.349 0.341 0.353 18,692,099 0.3466 1.12%
2001-04-04 0 0.890 0.890 0.900 0.860 0.900 14,308,000 12,626,840 0.8825 0.341 0.341 0.345 0.330 0.345 37,342,439 0.3381 -4.30%
2001-04-03 0 0.930 0.920 0.930 0.910 0.930 18,568,000 17,128,400 0.9225 0.356 0.353 0.356 0.349 0.356 48,460,610 0.3534 0.00%
2001-04-02 0 0.930 0.930 0.940 0.880 0.950 36,356,000 33,300,476 0.9160 0.356 0.356 0.360 0.337 0.364 94,885,498 0.3510 3.33%
2001-03-30 0 0.900 0.890 0.900 0.870 0.900 20,667,400 18,361,420 0.8884 0.345 0.341 0.345 0.333 0.345 53,939,832 0.3404 2.27%
2001-03-29 0 0.880 0.870 0.880 0.810 0.880 20,488,000 17,504,580 0.8544 0.337 0.333 0.337 0.310 0.337 53,471,616 0.3274 4.76%
2001-03-28 0 0.840 0.830 0.840 0.820 0.860 24,788,000 20,932,160 0.8444 0.322 0.318 0.322 0.314 0.330 64,694,183 0.3236 2.44%
2001-03-27 0 0.820 0.810 0.820 0.800 0.890 36,198,000 30,677,280 0.8475 0.314 0.310 0.314 0.307 0.341 94,473,134 0.3247 -6.82%
2001-03-26 0 0.880 0.870 0.880 0.870 0.910 51,500,000 45,826,400 0.8898 0.337 0.333 0.337 0.333 0.349 134,409,812 0.3409 -2.22%
2001-03-23 0 0.900 0.890 0.900 0.890 0.930 24,289,943 22,177,791 0.9130 0.345 0.341 0.345 0.341 0.356 63,394,304 0.3498 -2.17%
2001-03-22 0 0.920 0.920 0.930 0.910 0.960 13,580,000 12,683,780 0.9340 0.353 0.353 0.356 0.349 0.368 35,442,432 0.3579 -6.12%
2001-03-21 0 0.980 0.970 0.980 0.950 0.980 9,938,000 9,706,340 0.9767 0.375 0.372 0.375 0.364 0.375 25,937,179 0.3742 0.00%
2001-03-20 0 0.980 0.970 0.980 0.960 0.990 5,744,000 5,600,480 0.9750 0.375 0.372 0.375 0.368 0.379 14,991,261 0.3736 -1.01%
2001-03-19 0 0.990 0.980 0.990 0.960 1.010 9,138,000 9,016,740 0.9867 0.379 0.375 0.379 0.368 0.387 23,849,259 0.3781 1.02%
2001-03-16 0 0.980 0.970 0.980 0.960 0.990 13,496,000 13,215,780 0.9792 0.375 0.372 0.375 0.368 0.379 35,223,200 0.3752 1.03%
2001-03-15 0 0.970 0.960 0.970 0.910 0.980 17,680,000 16,667,600 0.9427 0.372 0.368 0.372 0.349 0.375 46,143,019 0.3612 1.04%
2001-03-14 0 0.960 0.960 0.970 0.950 1.000 15,184,000 14,825,060 0.9764 0.368 0.368 0.372 0.364 0.383 39,628,710 0.3741 -2.04%
2001-03-13 0 0.980 0.970 0.980 0.950 0.990 18,695,400 18,073,248 0.9667 0.375 0.372 0.375 0.364 0.379 48,793,111 0.3704 -4.85%
2001-03-12 0 1.030 1.020 1.030 0.990 1.040 14,286,000 14,491,960 1.0144 0.395 0.391 0.395 0.379 0.398 37,285,021 0.3887 -4.63%
2001-03-09 0 1.080 1.080 1.090 1.060 1.100 14,244,000 15,305,280 1.0745 0.414 0.414 0.418 0.406 0.421 37,175,405 0.4117 -0.92%
2001-03-08 0 1.090 1.080 1.090 1.080 1.100 4,952,000 5,403,640 1.0912 0.418 0.414 0.418 0.414 0.421 12,924,221 0.4181 0.00%
2001-03-07 0 1.090 1.090 1.100 1.080 1.120 16,132,000 17,808,980 1.1040 0.418 0.418 0.421 0.414 0.429 42,102,895 0.4230 0.00%
2001-03-06 0 1.090 1.090 1.100 1.050 1.100 19,086,000 20,588,150 1.0787 0.418 0.418 0.421 0.402 0.421 49,812,537 0.4133 3.81%
2001-03-05 0 1.050 1.040 1.050 1.030 1.100 9,754,800 10,255,068 1.0513 0.402 0.398 0.402 0.395 0.421 25,459,045 0.4028 -1.87%
2001-03-02 0 1.070 1.070 1.080 1.050 1.090 19,896,000 21,256,920 1.0684 0.410 0.410 0.414 0.402 0.418 51,926,556 0.4094 -0.93%
2001-03-01 0 1.080 1.070 1.080 1.060 1.130 17,639,000 19,177,990 1.0872 0.414 0.410 0.414 0.406 0.433 46,036,013 0.4166 -4.42%
2001-02-28 0 1.130 1.120 1.130 1.120 1.190 16,402,400 18,679,120 1.1388 0.433 0.429 0.433 0.429 0.456 42,808,612 0.4363 -4.24%
2001-02-27 0 1.180 1.180 1.190 1.170 1.220 25,422,000 30,240,260 1.1895 0.452 0.452 0.456 0.448 0.467 66,348,859 0.4558 -2.48%
2001-02-26 0 1.210 1.210 1.220 1.150 1.220 43,920,000 52,604,120 1.1977 0.464 0.464 0.467 0.441 0.467 114,626,776 0.4589 3.42%
2001-02-23 0 1.170 1.170 1.180 1.120 1.190 40,202,000 46,679,380 1.1611 0.448 0.448 0.452 0.429 0.456 104,923,170 0.4449 4.46%
2001-02-22 0 1.120 1.110 1.120 1.100 1.140 20,851,000 23,168,200 1.1111 0.429 0.425 0.429 0.421 0.437 54,419,010 0.4257 -0.88%
2001-02-21 0 1.130 1.130 1.140 1.120 1.170 23,040,000 26,451,020 1.1480 0.433 0.433 0.437 0.429 0.448 60,132,079 0.4399 -4.24%
2001-02-20 0 1.180 1.170 1.180 1.170 1.240 55,992,000 67,624,580 1.2078 0.452 0.448 0.452 0.448 0.475 146,133,480 0.4628 -0.84%
2001-02-19 0 1.190 1.180 1.190 1.130 1.190 40,914,000 47,827,160 1.1690 0.456 0.452 0.456 0.433 0.456 106,781,419 0.4479 4.39%
2001-02-16 0 1.140 1.130 1.140 1.120 1.160 17,274,000 19,704,180 1.1407 0.437 0.433 0.437 0.429 0.444 45,083,400 0.4371 -0.87%
2001-02-15 0 1.150 1.140 1.150 1.130 1.170 23,228,000 26,860,680 1.1564 0.441 0.437 0.441 0.433 0.448 60,622,740 0.4431 -0.86%
2001-02-14 0 1.160 1.150 1.160 1.150 1.200 21,502,000 25,307,620 1.1770 0.444 0.441 0.444 0.441 0.460 56,118,054 0.4510 -0.85%
2001-02-13 0 1.170 1.160 1.170 1.170 1.280 32,410,000 38,793,040 1.1969 0.448 0.444 0.448 0.448 0.490 84,586,835 0.4586 -4.88%
2001-02-12 0 1.230 1.230 1.240 1.170 1.250 51,570,400 62,279,584 1.2077 0.471 0.471 0.475 0.448 0.479 134,593,549 0.4627 2.50%
2001-02-09 0 1.200 1.200 1.210 1.120 1.220 111,105,400 131,302,246 1.1818 0.460 0.460 0.464 0.429 0.467 289,973,902 0.4528 7.14%
2001-02-08 0 1.120 1.110 1.120 1.080 1.130 28,762,000 31,912,040 1.1095 0.429 0.425 0.429 0.414 0.433 75,065,923 0.4251 2.75%
2001-02-07 0 1.090 1.080 1.090 1.070 1.100 11,158,000 12,110,020 1.0853 0.418 0.414 0.418 0.410 0.421 29,121,256 0.4158 2.83%
2001-02-06 0 1.060 1.060 1.070 1.060 1.090 3,880,000 4,143,400 1.0679 0.406 0.406 0.410 0.406 0.418 10,126,409 0.4092 -0.93%
2001-02-05 0 1.070 1.060 1.070 1.060 1.080 8,512,000 9,088,440 1.0677 0.410 0.406 0.410 0.406 0.414 22,215,463 0.4091 -1.83%
2001-02-02 0 1.090 1.080 1.090 1.070 1.110 13,017,000 14,165,350 1.0882 0.418 0.414 0.418 0.410 0.425 33,973,059 0.4170 1.87%
2001-02-01 0 1.070 1.070 1.080 1.070 1.090 7,304,000 7,888,940 1.0801 0.410 0.410 0.414 0.410 0.418 19,062,704 0.4138 -2.73%
2001-01-31 0 1.100 1.090 1.100 1.060 1.100 18,114,400 19,551,928 1.0794 0.421 0.418 0.421 0.406 0.421 47,276,759 0.4136 4.76%
2001-01-30 0 1.050 1.050 1.060 1.050 1.100 9,433,389 10,089,345 1.0695 0.402 0.402 0.406 0.402 0.421 24,620,195 0.4098 -4.55%
2001-01-29 0 1.100 1.090 1.100 1.090 1.120 12,096,000 13,237,160 1.0943 0.421 0.418 0.421 0.418 0.429 31,569,342 0.4193 0.92%
2001-01-23 0 1.090 1.080 1.090 1.080 1.100 4,548,000 4,948,640 1.0881 0.418 0.414 0.418 0.414 0.421 11,869,822 0.4169 0.00%
2001-01-22 0 1.090 1.080 1.090 1.070 1.110 9,932,000 10,812,940 1.0887 0.418 0.414 0.418 0.410 0.425 25,921,520 0.4171 1.87%
2001-01-19 0 1.070 1.070 1.080 1.060 1.090 23,896,000 25,796,460 1.0795 0.410 0.410 0.414 0.406 0.418 62,366,153 0.4136 0.94%
2001-01-18 0 1.060 1.050 1.060 1.020 1.060 11,140,000 11,616,580 1.0428 0.406 0.402 0.406 0.391 0.406 29,074,278 0.3995 2.91%
2001-01-17 0 1.030 1.020 1.030 1.010 1.080 13,166,000 13,575,080 1.0311 0.395 0.391 0.395 0.387 0.414 34,361,934 0.3951 -4.63%
2001-01-16 0 1.080 1.070 1.080 1.050 1.080 14,850,000 15,822,320 1.0655 0.414 0.410 0.414 0.402 0.414 38,757,004 0.4082 1.89%
2001-01-15 0 1.060 1.050 1.060 1.040 1.080 10,766,000 11,350,120 1.0543 0.406 0.402 0.406 0.398 0.414 28,098,175 0.4039 0.00%
2001-01-12 0 1.060 1.060 1.070 1.020 1.070 24,676,000 25,775,290 1.0445 0.406 0.406 0.410 0.391 0.410 64,401,874 0.4002 3.92%
2001-01-11 0 1.020 1.010 1.020 1.010 1.090 16,074,000 16,689,740 1.0383 0.391 0.387 0.391 0.387 0.418 41,951,521 0.3978 -5.56%
2001-01-10 0 1.080 1.080 1.090 1.060 1.100 25,390,000 27,458,900 1.0815 0.414 0.414 0.418 0.406 0.421 66,265,342 0.4144 0.93%
2001-01-09 0 1.070 1.070 1.080 1.070 1.140 63,524,400 70,388,248 1.1081 0.410 0.410 0.414 0.410 0.437 165,792,285 0.4246 -1.83%
2001-01-08 0 1.090 1.080 1.090 0.990 1.090 64,932,000 68,704,060 1.0581 0.418 0.414 0.418 0.379 0.418 169,465,979 0.4054 6.86%
2001-01-05 0 1.020 1.010 1.020 1.010 1.050 36,765,000 37,701,280 1.0255 0.391 0.387 0.391 0.387 0.402 95,952,947 0.3929 0.00%
2001-01-04 0 1.020 1.010 1.020 1.000 1.030 32,636,000 33,039,920 1.0124 0.391 0.387 0.391 0.383 0.395 85,176,672 0.3879 4.08%
2001-01-03 0 0.980 0.970 0.980 0.970 0.980 4,834,000 4,721,380 0.9767 0.375 0.372 0.375 0.372 0.375 12,616,253 0.3742 -2.00%
2001-01-02 0 1.000 0.990 1.000 0.970 1.000 10,006,000 9,882,180 0.9876 0.383 0.379 0.383 0.372 0.383 26,114,652 0.3784 -0.99%
2000-12-29 0 1.010 1.010 1.020 0.950 1.010 22,986,400 22,398,740 0.9744 0.387 0.387 0.391 0.364 0.387 59,992,188 0.3734 4.12%
2000-12-28 0 0.970 0.960 0.970 0.910 0.980 9,876,000 9,385,360 0.9503 0.372 0.368 0.372 0.349 0.375 25,775,365 0.3641 4.30%
2000-12-27 0 0.930 0.920 0.930 0.920 0.950 3,106,499 2,871,634 0.9244 0.356 0.353 0.356 0.353 0.364 8,107,649 0.3542 0.00%
2000-12-22 0 0.930 0.930 0.940 0.920 0.940 4,274,000 3,958,040 0.9261 0.356 0.356 0.360 0.353 0.360 11,154,709 0.3548 0.00%
2000-12-21 0 0.930 0.920 0.930 0.890 0.930 5,170,000 4,710,660 0.9112 0.356 0.353 0.356 0.341 0.356 13,493,179 0.3491 1.09%
2000-12-20 0 0.920 0.910 0.920 0.890 0.920 3,662,000 3,305,960 0.9028 0.353 0.349 0.353 0.341 0.353 9,557,451 0.3459 0.00%
2000-12-19 0 0.920 0.910 0.920 0.890 0.930 4,391,750 3,997,228 0.9102 0.353 0.349 0.353 0.341 0.356 11,462,025 0.3487 -1.08%
2000-12-18 0 0.930 0.920 0.930 0.910 0.930 5,678,000 5,249,360 0.9245 0.356 0.353 0.356 0.349 0.356 14,819,008 0.3542 0.00%
2000-12-15 0 0.930 0.920 0.930 0.900 0.940 11,074,000 10,218,400 0.9227 0.356 0.353 0.356 0.345 0.360 28,902,024 0.3536 -3.12%
2000-12-14 0 0.960 0.950 0.960 0.940 0.970 7,826,000 7,476,466 0.9553 0.368 0.364 0.368 0.360 0.372 20,425,072 0.3660 -1.03%
2000-12-13 0 0.970 0.970 0.980 0.940 0.980 10,268,500 9,928,795 0.9669 0.372 0.372 0.375 0.360 0.375 26,799,751 0.3705 2.11%
2000-12-12 0 0.950 0.950 0.960 0.950 0.970 8,117,413 7,770,552 0.9573 0.364 0.364 0.368 0.364 0.372 21,185,630 0.3668 0.00%
2000-12-11 0 0.950 0.950 0.960 0.950 0.980 9,164,000 8,836,600 0.9643 0.364 0.364 0.368 0.364 0.375 23,917,117 0.3695 -1.04%
2000-12-08 0 0.960 0.950 0.960 0.950 0.970 11,100,000 10,646,600 0.9592 0.368 0.364 0.368 0.364 0.372 28,969,882 0.3675 0.00%
2000-12-07 0 0.960 0.960 0.970 0.930 0.970 18,523,000 17,564,780 0.9483 0.368 0.368 0.372 0.356 0.372 48,343,164 0.3633 -1.03%
2000-12-06 0 0.970 0.960 0.980 0.920 0.980 34,834,000 33,169,120 0.9522 0.372 0.368 0.375 0.353 0.375 90,913,231 0.3648 6.59%
2000-12-05 0 0.910 0.900 0.910 0.890 0.910 5,666,000 5,107,400 0.9014 0.349 0.345 0.349 0.341 0.349 14,787,689 0.3454 1.11%
2000-12-04 0 0.900 0.890 0.900 0.880 0.920 2,777,000 2,483,850 0.8944 0.345 0.341 0.345 0.337 0.353 7,247,690 0.3427 1.12%
2000-12-01 0 0.890 0.890 0.900 0.860 0.910 6,492,000 5,730,560 0.8827 0.341 0.341 0.345 0.330 0.349 16,943,466 0.3382 4.71%
2000-11-30 0 0.850 0.850 0.860 0.850 0.890 10,162,000 8,547,880 0.8412 0.326 0.326 0.330 0.326 0.341 26,521,796 0.3223 -2.30%
2000-11-29 0 0.870 0.860 0.880 0.850 0.880 7,212,000 6,233,200 0.8643 0.333 0.330 0.337 0.326 0.337 18,822,594 0.3312 -3.33%
2000-11-28 0 0.900 0.890 0.900 0.880 0.940 10,106,500 9,074,910 0.8979 0.345 0.341 0.345 0.337 0.360 26,376,947 0.3440 -3.23%
2000-11-27 0 0.930 0.920 0.930 0.920 0.960 19,774,000 18,609,340 0.9411 0.356 0.353 0.356 0.353 0.368 51,608,148 0.3606 0.00%
2000-11-24 0 0.930 0.920 0.930 0.910 0.950 20,394,000 18,935,760 0.9285 0.356 0.353 0.356 0.349 0.364 53,226,286 0.3558 1.09%
2000-11-23 0 0.920 0.910 0.920 0.890 0.920 5,972,000 5,427,600 0.9088 0.353 0.349 0.353 0.341 0.353 15,586,318 0.3482 -1.08%
2000-11-22 0 0.930 0.920 0.930 0.910 0.950 24,110,000 22,463,480 0.9317 0.356 0.353 0.356 0.349 0.364 62,924,671 0.3570 2.20%
2000-11-21 0 0.910 0.900 0.930 0.850 0.920 11,212,000 10,001,020 0.8920 0.349 0.345 0.356 0.326 0.353 29,262,191 0.3418 4.60%
2000-11-20 0 0.870 0.860 0.870 0.860 0.880 2,702,000 2,357,240 0.8724 0.333 0.330 0.333 0.330 0.337 7,051,948 0.3343 -1.14%
2000-11-17 0 0.880 0.870 0.880 0.860 0.890 7,570,000 6,608,840 0.8730 0.337 0.333 0.337 0.330 0.341 19,756,937 0.3345 -2.22%
2000-11-16 0 0.900 0.890 0.900 0.870 0.910 5,252,000 4,660,340 0.8873 0.345 0.341 0.345 0.333 0.349 13,707,191 0.3400 3.45%
2000-11-15 0 0.870 0.870 0.880 0.870 0.910 2,400,000 2,121,800 0.8841 0.333 0.333 0.337 0.333 0.349 6,263,758 0.3387 -2.25%
2000-11-14 0 0.890 0.880 0.890 0.870 0.890 6,193,000 5,440,560 0.8785 0.341 0.337 0.341 0.333 0.341 16,163,106 0.3366 3.49%
2000-11-13 0 0.860 0.850 0.860 0.850 0.880 5,004,000 4,287,780 0.8569 0.330 0.326 0.330 0.326 0.337 13,059,936 0.3283 -3.37%
2000-11-10 0 0.890 0.890 0.900 0.880 0.930 9,494,000 8,545,600 0.9001 0.341 0.341 0.345 0.337 0.356 24,778,384 0.3449 -2.20%
2000-11-09 0 0.910 0.910 0.920 0.860 0.920 21,060,000 19,082,320 0.9061 0.349 0.349 0.353 0.330 0.353 54,964,479 0.3472 4.60%
2000-11-08 0 0.870 0.870 0.880 0.850 0.910 12,610,000 11,169,200 0.8857 0.333 0.333 0.337 0.326 0.349 32,910,830 0.3394 -1.14%
2000-11-07 0 0.880 0.880 0.890 0.870 0.900 4,460,000 3,940,080 0.8834 0.337 0.337 0.341 0.333 0.345 11,640,151 0.3385 -1.12%
2000-11-06 0 0.890 0.890 0.900 0.880 0.920 8,728,000 7,837,520 0.8980 0.341 0.341 0.345 0.337 0.353 22,779,201 0.3441 -3.26%
2000-11-03 0 0.920 0.910 0.920 0.890 0.920 8,562,000 7,759,560 0.9063 0.353 0.349 0.353 0.341 0.353 22,345,958 0.3472 2.22%
2000-11-02 0 0.900 0.890 0.910 0.880 0.940 10,880,000 9,844,900 0.9049 0.345 0.341 0.349 0.337 0.360 28,395,704 0.3467 -4.26%
2000-11-01 0 0.940 0.940 0.950 0.890 0.950 27,068,000 25,075,800 0.9264 0.360 0.360 0.364 0.341 0.364 70,644,753 0.3550 3.30%
2000-10-31 0 0.910 0.910 0.920 0.870 0.930 34,031,000 30,607,590 0.8994 0.349 0.349 0.353 0.333 0.356 88,817,482 0.3446 5.81%
2000-10-30 0 0.860 0.860 0.870 0.810 0.870 15,143,202 12,818,602 0.8465 0.330 0.330 0.333 0.310 0.333 39,522,232 0.3243 6.17%
2000-10-27 0 0.810 0.800 0.810 0.790 0.830 11,239,400 9,064,270 0.8065 0.310 0.307 0.310 0.303 0.318 29,333,702 0.3090 2.53%
2000-10-26 0 0.790 0.780 0.790 0.770 0.800 4,144,000 3,247,440 0.7836 0.303 0.299 0.303 0.295 0.307 10,815,423 0.3003 0.00%
2000-10-25 0 0.790 0.780 0.800 0.770 0.790 6,042,000 4,742,580 0.7849 0.303 0.299 0.307 0.295 0.303 15,769,011 0.3008 1.28%
2000-10-24 0 0.780 0.770 0.780 0.760 0.780 4,386,000 3,369,320 0.7682 0.299 0.295 0.299 0.291 0.299 11,447,018 0.2943 0.00%
2000-10-23 0 0.780 0.780 0.790 0.760 0.790 4,751,500 3,690,600 0.7767 0.299 0.299 0.303 0.291 0.303 12,400,936 0.2976 -1.27%
2000-10-20 0 0.790 0.780 0.790 0.760 0.790 9,824,000 7,603,880 0.7740 0.303 0.299 0.303 0.291 0.303 25,639,650 0.2966 5.33%
2000-10-19 0 0.750 0.740 0.750 0.710 0.750 9,899,000 7,149,290 0.7222 0.287 0.284 0.287 0.272 0.287 25,835,393 0.2767 0.00%
2000-10-18 0 0.750 0.740 0.750 0.720 0.760 8,432,000 6,248,660 0.7411 0.287 0.284 0.287 0.276 0.291 22,006,671 0.2839 -2.60%
2000-10-17 0 0.770 0.770 0.780 0.750 0.780 5,906,000 4,498,540 0.7617 0.295 0.295 0.299 0.287 0.299 15,414,065 0.2918 0.00%
2000-10-16 0 0.770 0.760 0.780 0.750 0.790 7,623,000 5,894,900 0.7733 0.295 0.291 0.299 0.287 0.303 19,895,262 0.2963 2.67%
2000-10-13 0 0.750 0.740 0.750 0.710 0.760 13,400,000 10,038,760 0.7492 0.287 0.284 0.287 0.272 0.291 34,972,650 0.2870 -3.85%
2000-10-12 0 0.780 0.780 0.790 0.760 0.790 6,890,000 5,339,400 0.7749 0.299 0.299 0.303 0.291 0.303 17,982,206 0.2969 -1.27%
2000-10-11 0 0.790 0.790 0.800 0.790 0.810 4,272,000 3,394,320 0.7946 0.303 0.303 0.307 0.303 0.310 11,149,490 0.3044 -2.47%
2000-10-10 0 0.810 0.810 0.820 0.790 0.830 6,050,000 4,870,500 0.8050 0.310 0.310 0.314 0.303 0.318 15,789,891 0.3085 0.00%
2000-10-09 0 0.810 0.810 0.820 0.810 0.830 3,916,000 3,195,900 0.8161 0.310 0.310 0.314 0.310 0.318 10,220,366 0.3127 -3.57%
2000-10-05 0 0.840 0.840 0.850 0.830 0.850 2,644,000 2,229,920 0.8434 0.322 0.322 0.326 0.318 0.326 6,900,574 0.3231 0.00%
2000-10-04 0 0.840 0.840 0.850 0.840 0.870 3,228,000 2,746,028 0.8507 0.322 0.322 0.326 0.322 0.333 8,424,755 0.3259 -2.33%
2000-10-03 0 0.860 0.860 0.870 0.830 0.880 4,418,000 3,766,520 0.8525 0.330 0.330 0.333 0.318 0.337 11,530,535 0.3267 0.00%
2000-09-29 0 0.860 0.850 0.860 0.850 0.870 7,494,000 6,428,500 0.8578 0.330 0.326 0.330 0.326 0.333 19,558,585 0.3287 2.38%
2000-09-28 0 0.840 0.840 0.850 0.790 0.850 11,220,000 9,318,940 0.8306 0.322 0.322 0.326 0.303 0.326 29,283,070 0.3182 5.00%
2000-09-27 0 0.800 0.800 0.810 0.780 0.810 10,806,000 8,624,100 0.7981 0.307 0.307 0.310 0.299 0.310 28,202,571 0.3058 1.27%
2000-09-26 0 0.790 0.790 0.800 0.760 0.800 13,786,000 10,808,680 0.7840 0.303 0.303 0.307 0.291 0.307 35,980,071 0.3004 1.28%
2000-09-25 0 0.780 0.770 0.780 0.770 0.790 15,964,000 12,381,480 0.7756 0.299 0.295 0.299 0.295 0.303 41,664,432 0.2972 4.00%
2000-09-22 0 0.750 0.750 0.760 0.730 0.760 8,168,499 6,113,020 0.7484 0.287 0.287 0.291 0.280 0.291 21,318,960 0.2867 -1.32%
2000-09-21 0 0.760 0.760 0.770 0.750 0.780 10,814,000 8,260,900 0.7639 0.291 0.291 0.295 0.287 0.299 28,223,451 0.2927 -5.00%
2000-09-20 0 0.800 0.790 0.800 0.780 0.810 19,452,000 15,574,660 0.8007 0.307 0.303 0.307 0.299 0.310 50,767,761 0.3068 1.27%
2000-09-19 0 0.790 0.780 0.790 0.740 0.800 7,946,200 6,146,184 0.7735 0.303 0.299 0.303 0.284 0.307 20,738,782 0.2964 0.00%
2000-09-18 0 0.790 0.790 0.800 0.780 0.820 8,604,000 6,938,040 0.8064 0.303 0.303 0.307 0.299 0.314 22,455,573 0.3090 -7.06%
2000-09-15 0 0.850 0.840 0.850 0.830 0.860 8,789,000 7,410,070 0.8431 0.326 0.322 0.326 0.318 0.330 22,938,405 0.3230 2.41%
2000-09-14 0 0.830 0.830 0.840 0.830 0.870 8,336,000 7,047,860 0.8455 0.318 0.318 0.322 0.318 0.333 21,756,120 0.3239 -2.35%
2000-09-12 0 0.850 0.840 0.850 0.830 0.870 10,542,000 8,902,860 0.8445 0.326 0.322 0.326 0.318 0.333 27,513,558 0.3236 -3.41%
2000-09-11 0 0.880 0.870 0.880 0.860 0.920 20,850,000 18,360,900 0.8806 0.337 0.333 0.337 0.330 0.353 54,416,400 0.3374 -6.38%
2000-09-08 0 0.940 0.930 0.940 0.930 0.950 7,332,000 6,859,120 0.9355 0.360 0.356 0.360 0.356 0.364 19,135,781 0.3584 0.00%
2000-09-07 0 0.940 0.930 0.940 0.930 0.970 11,212,000 10,650,760 0.9499 0.360 0.356 0.360 0.356 0.372 29,262,191 0.3640 -3.09%
2000-09-06 0 0.970 0.970 0.980 0.960 1.000 4,712,000 4,601,480 0.9765 0.372 0.372 0.375 0.368 0.383 12,297,845 0.3742 -3.00%
2000-09-05 0 1.000 0.990 1.000 0.980 1.030 13,622,000 13,604,380 0.9987 0.383 0.379 0.383 0.375 0.395 35,552,048 0.3827 -1.96%
2000-09-04 0 1.020 1.010 1.020 0.960 1.030 22,653,000 22,606,210 0.9979 0.391 0.387 0.391 0.368 0.395 59,122,048 0.3824 6.25%
2000-09-01 0 0.960 0.950 0.960 0.940 0.960 7,902,000 7,498,660 0.9490 0.368 0.364 0.368 0.360 0.368 20,623,424 0.3636 3.23%
2000-08-31 0 0.930 0.930 0.940 0.930 0.960 4,802,000 4,526,740 0.9427 0.356 0.356 0.360 0.356 0.368 12,532,736 0.3612 -1.06%
2000-08-30 0 0.940 0.940 0.950 0.940 0.970 4,090,000 3,887,020 0.9504 0.360 0.360 0.364 0.360 0.372 10,674,488 0.3641 -2.08%
2000-08-29 0 0.960 0.950 0.960 0.950 0.980 7,880,000 7,614,840 0.9664 0.368 0.364 0.368 0.364 0.375 20,566,006 0.3703 1.05%
2000-08-28 0 0.950 0.940 0.950 0.940 0.960 4,292,000 4,085,700 0.9519 0.364 0.360 0.364 0.360 0.368 11,201,688 0.3647 0.00%
2000-08-25 0 0.950 0.940 0.950 0.930 0.980 10,038,000 9,532,280 0.9496 0.364 0.360 0.364 0.356 0.375 26,198,169 0.3639 -2.06%
2000-08-24 0 0.970 0.970 0.980 0.960 1.000 10,404,000 10,230,380 0.9833 0.372 0.372 0.375 0.368 0.383 27,153,392 0.3768 -1.02%
2000-08-23 0 0.980 0.980 0.990 0.970 1.040 16,276,000 16,248,980 0.9983 0.375 0.375 0.379 0.372 0.398 42,478,720 0.3825 -4.85%
2000-08-22 0 1.030 1.020 1.030 1.000 1.050 12,668,000 12,960,700 1.0231 0.395 0.391 0.395 0.383 0.402 33,062,204 0.3920 0.98%
2000-08-21 0 1.020 1.010 1.020 0.990 1.030 13,579,000 13,723,520 1.0106 0.391 0.387 0.391 0.379 0.395 35,439,822 0.3872 0.99%
2000-08-18 0 1.030 1.020 1.030 1.020 1.050 24,036,000 24,927,620 1.0371 0.387 0.383 0.387 0.383 0.395 63,973,747 0.3897 -0.96%
2000-08-17 0 1.040 1.040 1.050 1.030 1.070 19,890,000 20,778,140 1.0447 0.391 0.391 0.395 0.387 0.402 52,938,835 0.3925 -0.95%
2000-08-16 0 1.050 1.050 1.060 1.020 1.060 62,854,000 65,473,460 1.0417 0.395 0.395 0.398 0.383 0.398 167,290,977 0.3914 1.94%
2000-08-15 0 1.030 1.020 1.030 0.970 1.030 38,684,000 38,781,260 1.0025 0.387 0.383 0.387 0.364 0.387 102,960,578 0.3767 7.29%
2000-08-14 0 0.960 0.960 0.970 0.940 0.990 12,876,000 12,361,540 0.9600 0.361 0.361 0.364 0.353 0.372 34,270,510 0.3607 -1.03%
2000-08-11 0 0.970 0.960 0.970 0.960 0.990 9,174,000 8,919,560 0.9723 0.364 0.361 0.364 0.361 0.372 24,417,339 0.3653 -1.02%
2000-08-10 0 0.980 0.980 0.990 0.970 1.020 18,516,000 18,422,380 0.9949 0.368 0.368 0.372 0.364 0.383 49,281,823 0.3738 -1.01%
2000-08-09 0 0.990 0.990 1.000 0.950 1.030 48,171,000 48,092,770 0.9984 0.372 0.372 0.376 0.357 0.387 128,210,991 0.3751 -1.00%
2000-08-08 0 1.000 0.990 1.000 0.990 1.040 100,348,000 102,383,140 1.0203 0.376 0.372 0.376 0.372 0.391 267,084,274 0.3833 3.09%
2000-08-07 0 0.970 0.960 0.970 0.940 0.990 34,180,000 32,939,040 0.9637 0.364 0.361 0.364 0.353 0.372 90,972,819 0.3621 4.30%
2000-08-04 0 0.930 0.920 0.930 0.920 0.950 17,384,000 16,180,420 0.9308 0.349 0.346 0.349 0.346 0.357 46,268,914 0.3497 -1.06%
2000-08-03 0 0.940 0.930 0.940 0.900 0.940 20,894,000 19,233,280 0.9205 0.353 0.349 0.353 0.338 0.353 55,611,062 0.3459 4.44%
2000-08-02 0 0.900 0.890 0.900 0.900 0.930 18,574,000 16,934,880 0.9118 0.338 0.334 0.338 0.338 0.349 49,436,195 0.3426 1.12%
2000-08-01 0 0.890 0.880 0.890 0.860 0.910 13,129,000 11,611,010 0.8844 0.334 0.331 0.334 0.323 0.342 34,943,890 0.3323 3.49%
2000-07-31 0 0.860 0.860 0.870 0.830 0.870 6,128,000 5,259,600 0.8583 0.323 0.323 0.327 0.312 0.327 16,310,165 0.3225 -2.27%
2000-07-28 0 0.880 0.870 0.880 0.860 0.900 10,780,000 9,415,820 0.8735 0.331 0.327 0.331 0.323 0.338 28,691,837 0.3282 -3.30%
2000-07-27 0 0.910 0.900 0.910 0.900 0.930 10,384,000 9,514,560 0.9163 0.342 0.338 0.342 0.338 0.349 27,637,851 0.3443 -3.19%
2000-07-26 0 0.940 0.940 0.950 0.930 0.980 13,882,000 13,194,480 0.9505 0.353 0.353 0.357 0.349 0.368 36,948,060 0.3571 -1.05%
2000-07-25 0 0.950 0.950 0.960 0.940 0.990 17,414,000 16,694,500 0.9587 0.357 0.357 0.361 0.353 0.372 46,348,762 0.3602 -3.06%
2000-07-24 0 0.980 0.970 0.980 0.940 1.020 46,096,000 45,664,860 0.9906 0.368 0.364 0.368 0.353 0.383 122,688,212 0.3722 2.08%
2000-07-21 0 0.960 0.950 0.960 0.910 0.980 100,068,000 94,870,380 0.9481 0.361 0.357 0.361 0.342 0.368 266,339,031 0.3562 6.67%
2000-07-20 0 0.900 0.890 0.900 0.850 0.900 28,650,000 25,274,280 0.8822 0.338 0.334 0.338 0.319 0.338 76,254,280 0.3314 7.14%
2000-07-19 0 0.840 0.830 0.840 0.820 0.860 14,206,000 11,989,960 0.8440 0.316 0.312 0.316 0.308 0.323 37,810,412 0.3171 1.20%
2000-07-18 0 0.830 0.830 0.840 0.820 0.890 33,148,589 28,160,959 0.8495 0.312 0.312 0.316 0.308 0.334 88,227,636 0.3192 -5.68%
2000-07-17 0 0.880 0.880 0.890 0.880 0.930 15,848,000 14,210,520 0.8967 0.331 0.331 0.334 0.331 0.349 42,180,727 0.3369 -3.30%
2000-07-14 0 0.910 0.900 0.910 0.900 0.940 55,651,798 51,387,384 0.9234 0.342 0.338 0.342 0.338 0.353 148,121,737 0.3469 -1.09%
2000-07-13 0 0.920 0.910 0.920 0.880 0.940 62,706,000 56,943,560 0.9081 0.346 0.342 0.346 0.331 0.353 166,897,063 0.3412 3.37%
2000-07-12 0 0.890 0.890 0.900 0.880 0.950 40,698,000 36,895,240 0.9066 0.334 0.334 0.338 0.331 0.357 108,321,001 0.3406 -4.30%
2000-07-11 0 0.930 0.930 0.940 0.830 0.950 110,968,000 100,753,560 0.9080 0.349 0.349 0.353 0.312 0.357 295,350,258 0.3411 12.05%
2000-07-10 0 0.830 0.820 0.830 0.810 0.830 13,906,000 11,400,380 0.8198 0.312 0.308 0.312 0.304 0.312 37,011,938 0.3080 3.75%
2000-07-07 0 0.800 0.790 0.800 0.790 0.820 6,284,000 5,028,820 0.8003 0.301 0.297 0.301 0.297 0.308 16,725,371 0.3007 0.00%
2000-07-06 0 0.800 0.790 0.800 0.790 0.820 9,556,000 7,663,000 0.8019 0.301 0.297 0.301 0.297 0.308 25,434,063 0.3013 -2.44%
2000-07-05 0 0.820 0.810 0.820 0.790 0.840 25,396,000 20,739,280 0.8166 0.308 0.304 0.308 0.297 0.316 67,593,497 0.3068 3.80%
2000-07-04 0 0.790 0.780 0.790 0.770 0.800 16,036,000 12,566,940 0.7837 0.297 0.293 0.297 0.289 0.301 42,681,104 0.2944 2.60%
2000-07-03 0 0.770 0.760 0.770 0.750 0.780 12,434,000 9,491,300 0.7633 0.289 0.286 0.289 0.282 0.293 33,094,091 0.2868 4.05%
2000-06-30 0 0.740 0.730 0.740 0.730 0.750 5,986,000 4,431,760 0.7404 0.278 0.274 0.278 0.274 0.282 15,932,221 0.2782 -1.33%
2000-06-29 0 0.750 0.740 0.750 0.730 0.780 9,036,000 6,786,260 0.7510 0.282 0.278 0.282 0.274 0.293 24,050,041 0.2822 -2.60%
2000-06-28 0 0.770 0.760 0.770 0.760 0.780 10,320,000 7,898,340 0.7653 0.289 0.286 0.289 0.286 0.293 27,467,510 0.2876 -2.53%
2000-06-27 0 0.790 0.780 0.790 0.770 0.820 15,330,000 12,102,260 0.7894 0.297 0.293 0.297 0.289 0.308 40,802,028 0.2966 -1.25%
2000-06-26 0 0.800 0.790 0.800 0.790 0.830 14,652,000 11,775,020 0.8036 0.301 0.297 0.301 0.297 0.312 38,997,477 0.3019 -1.23%
2000-06-23 0 0.810 0.800 0.810 0.800 0.850 34,380,000 28,264,200 0.8221 0.304 0.301 0.304 0.301 0.319 91,505,136 0.3089 -2.41%
2000-06-22 0 0.830 0.820 0.830 0.790 0.840 31,778,000 26,162,560 0.8233 0.312 0.308 0.312 0.297 0.316 84,579,703 0.3093 1.22%
2000-06-21 0 0.820 0.810 0.820 0.790 0.830 20,060,000 16,361,980 0.8157 0.308 0.304 0.308 0.297 0.312 53,391,304 0.3065 2.50%
2000-06-20 0 0.800 0.800 0.810 0.790 0.840 30,518,000 24,508,080 0.8031 0.301 0.301 0.304 0.297 0.316 81,226,112 0.3017 -2.44%
2000-06-19 0 0.820 0.820 0.830 0.810 0.870 38,748,000 32,464,220 0.8378 0.308 0.308 0.312 0.304 0.327 103,130,919 0.3148 -5.75%
2000-06-16 0 0.870 0.870 0.880 0.720 0.880 77,606,000 62,593,380 0.8066 0.327 0.327 0.331 0.271 0.331 206,554,612 0.3030 20.83%
2000-06-15 0 0.720 0.720 0.730 0.710 0.730 8,834,000 6,349,260 0.7187 0.271 0.271 0.274 0.267 0.274 23,512,402 0.2700 1.41%
2000-06-14 0 0.710 0.700 0.710 0.690 0.710 9,030,000 6,363,080 0.7047 0.267 0.263 0.267 0.259 0.267 24,034,071 0.2648 0.00%
2000-06-13 0 0.710 0.700 0.710 0.690 0.730 9,414,000 6,695,460 0.7112 0.267 0.263 0.267 0.259 0.274 25,056,118 0.2672 -1.39%
2000-06-12 0 0.720 0.710 0.720 0.710 0.740 6,736,000 4,843,460 0.7190 0.271 0.267 0.271 0.267 0.278 17,928,406 0.2702 -2.70%
2000-06-09 0 0.740 0.730 0.740 0.720 0.780 17,164,800 12,742,284 0.7423 0.278 0.274 0.278 0.271 0.293 45,685,496 0.2789 -3.90%
2000-06-08 0 0.770 0.770 0.780 0.720 0.780 43,346,000 32,573,700 0.7515 0.289 0.289 0.293 0.271 0.293 115,368,866 0.2823 6.94%
2000-06-07 0 0.720 0.710 0.720 0.680 0.730 16,620,000 11,790,180 0.7094 0.271 0.267 0.271 0.255 0.274 44,235,467 0.2665 4.35%
2000-06-05 0 0.690 0.680 0.690 0.670 0.700 9,057,000 6,147,650 0.6788 0.259 0.255 0.259 0.252 0.263 24,105,934 0.2550 4.55%
2000-06-02 0 0.660 0.660 0.670 0.630 0.660 9,556,000 6,179,540 0.6467 0.248 0.248 0.252 0.237 0.248 25,434,063 0.2430 4.76%
2000-06-01 0 0.630 0.620 0.630 0.610 0.630 2,564,000 1,588,280 0.6195 0.237 0.233 0.237 0.229 0.237 6,824,292 0.2327 0.00%
2000-05-31 0 0.630 0.620 0.630 0.600 0.630 6,170,000 3,781,400 0.6129 0.237 0.233 0.237 0.225 0.237 16,421,951 0.2303 3.28%
2000-05-30 0 0.610 0.600 0.610 0.600 0.620 6,890,000 4,157,680 0.6034 0.229 0.225 0.229 0.225 0.233 18,338,289 0.2267 -1.61%
2000-05-29 0 0.620 0.610 0.620 0.580 0.620 14,052,000 8,480,600 0.6035 0.233 0.229 0.233 0.218 0.233 37,400,528 0.2268 -3.12%
2000-05-26 0 0.640 0.630 0.640 0.620 0.640 7,438,000 4,693,080 0.6310 0.240 0.237 0.240 0.233 0.240 19,796,835 0.2371 -3.03%
2000-05-25 0 0.660 0.660 0.670 0.630 0.690 11,388,000 7,408,400 0.6505 0.248 0.248 0.252 0.237 0.259 30,310,078 0.2444 -1.49%
2000-05-24 0 0.670 0.660 0.670 0.650 0.670 5,122,000 3,387,940 0.6614 0.252 0.248 0.252 0.244 0.252 13,632,615 0.2485 -1.47%
2000-05-23 0 0.680 0.680 0.690 0.670 0.690 4,840,000 3,261,560 0.6739 0.255 0.255 0.259 0.252 0.259 12,882,049 0.2532 -1.45%
2000-05-22 0 0.690 0.680 0.690 0.670 0.700 3,194,000 2,174,920 0.6809 0.259 0.255 0.259 0.252 0.263 8,501,088 0.2558 -1.43%
2000-05-19 0 0.700 0.700 0.710 0.690 0.710 5,275,563 3,679,065 0.6974 0.263 0.263 0.267 0.259 0.267 14,041,335 0.2620 1.45%
2000-05-18 0 0.690 0.690 0.700 0.680 0.700 5,628,000 3,884,900 0.6903 0.259 0.259 0.263 0.255 0.263 14,979,375 0.2593 -2.82%
2000-05-17 0 0.710 0.700 0.710 0.700 0.740 9,631,000 6,863,950 0.7127 0.267 0.263 0.267 0.263 0.278 25,633,681 0.2678 -2.74%
2000-05-16 0 0.730 0.720 0.730 0.710 0.740 11,625,000 8,418,520 0.7242 0.274 0.271 0.274 0.267 0.278 30,940,873 0.2721 1.39%
2000-05-15 0 0.720 0.720 0.730 0.680 0.730 17,816,000 12,721,520 0.7141 0.271 0.271 0.274 0.255 0.274 47,418,717 0.2683 4.35%
2000-05-12 0 0.690 0.680 0.690 0.650 0.690 11,250,000 7,530,220 0.6694 0.259 0.255 0.259 0.244 0.259 29,942,780 0.2515 4.55%
2000-05-10 0 0.660 0.650 0.670 0.650 0.690 15,078,000 9,919,260 0.6579 0.248 0.244 0.252 0.244 0.259 40,131,310 0.2472 -4.35%
2000-05-09 0 0.690 0.680 0.690 0.670 0.690 5,818,000 3,951,080 0.6791 0.259 0.255 0.259 0.252 0.259 15,485,075 0.2552 0.00%
2000-05-08 0 0.690 0.690 0.700 0.680 0.720 7,330,000 5,085,500 0.6938 0.259 0.259 0.263 0.255 0.271 19,509,385 0.2607 -2.82%
2000-05-05 0 0.710 0.700 0.710 0.700 0.710 7,070,000 4,987,640 0.7055 0.267 0.263 0.267 0.263 0.267 18,817,374 0.2651 0.00%
2000-05-04 0 0.710 0.700 0.710 0.700 0.710 8,732,000 6,177,740 0.7075 0.267 0.263 0.267 0.263 0.267 23,240,920 0.2658 -1.39%
2000-05-03 0 0.720 0.710 0.720 0.710 0.750 16,394,000 12,020,280 0.7332 0.271 0.267 0.271 0.267 0.282 43,633,950 0.2755 -1.37%
2000-05-02 0 0.730 0.720 0.730 0.720 0.750 17,086,000 12,549,400 0.7345 0.274 0.271 0.274 0.271 0.282 45,475,763 0.2760 0.00%
2000-04-28 0 0.730 0.720 0.730 0.710 0.730 8,438,000 6,077,160 0.7202 0.274 0.271 0.274 0.267 0.274 22,458,416 0.2706 0.00%
2000-04-27 0 0.730 0.720 0.730 0.710 0.730 6,014,000 4,341,240 0.7219 0.274 0.271 0.274 0.267 0.274 16,006,745 0.2712 0.00%
2000-04-26 0 0.730 0.730 0.740 0.720 0.760 10,494,000 7,686,960 0.7325 0.274 0.274 0.278 0.271 0.286 27,930,625 0.2752 0.00%
2000-04-25 0 0.730 0.730 0.740 0.720 0.740 8,156,000 5,958,900 0.7306 0.274 0.274 0.278 0.271 0.278 21,707,850 0.2745 0.00%
2000-04-20 0 0.730 0.720 0.730 0.700 0.730 14,188,000 10,189,340 0.7182 0.274 0.271 0.274 0.263 0.274 37,762,503 0.2698 1.39%
2000-04-19 0 0.720 0.720 0.730 0.710 0.780 48,778,000 36,262,300 0.7434 0.271 0.271 0.274 0.267 0.293 129,826,571 0.2793 1.41%
2000-04-18 0 0.710 0.700 0.710 0.690 0.740 38,099,800 27,198,396 0.7139 0.267 0.263 0.267 0.259 0.278 101,405,682 0.2682 0.00%
2000-04-17 0 0.710 0.710 0.720 0.680 0.730 18,444,000 12,953,040 0.7023 0.267 0.267 0.271 0.255 0.274 49,090,190 0.2639 -8.97%
2000-04-14 0 0.780 0.780 0.790 0.760 0.780 6,860,000 5,267,760 0.7679 0.293 0.293 0.297 0.286 0.293 18,258,442 0.2885 0.00%
2000-04-13 0 0.780 0.770 0.780 0.770 0.790 7,790,000 6,067,620 0.7789 0.293 0.289 0.293 0.289 0.297 20,733,712 0.2926 -2.50%
2000-04-12 0 0.800 0.790 0.800 0.760 0.810 8,114,000 6,458,500 0.7960 0.301 0.297 0.301 0.286 0.304 21,596,064 0.2991 0.00%
2000-04-11 0 0.800 0.790 0.800 0.770 0.810 9,178,000 7,207,060 0.7853 0.301 0.297 0.301 0.289 0.304 24,427,985 0.2950 -2.44%
2000-04-10 0 0.820 0.820 0.830 0.790 0.860 10,232,470 8,299,913 0.8111 0.308 0.308 0.312 0.297 0.323 27,234,542 0.3048 -2.38%
2000-04-07 0 0.840 0.840 0.850 0.790 0.850 17,334,100 13,986,155 0.8069 0.316 0.316 0.319 0.297 0.319 46,136,101 0.3031 6.33%
2000-04-06 0 0.790 0.790 0.800 0.750 0.800 14,387,000 11,061,520 0.7689 0.297 0.297 0.301 0.282 0.301 38,292,158 0.2889 3.95%
2000-04-05 0 0.760 0.760 0.770 0.720 0.770 18,466,000 13,650,240 0.7392 0.286 0.286 0.289 0.271 0.289 49,148,744 0.2777 -3.80%
2000-04-03 0 0.790 0.790 0.800 0.770 0.870 20,338,000 16,309,820 0.8019 0.297 0.297 0.301 0.289 0.327 54,131,223 0.3013 -10.23%
2000-03-31 0 0.880 0.870 0.880 0.850 0.920 23,003,000 19,972,930 0.8683 0.331 0.327 0.331 0.319 0.346 61,224,335 0.3262 -7.37%
2000-03-30 0 0.950 0.940 0.950 0.910 0.950 7,116,000 6,613,180 0.9293 0.357 0.353 0.357 0.342 0.357 18,939,806 0.3492 2.15%
2000-03-29 0 0.930 0.930 0.940 0.920 0.940 5,406,000 5,010,420 0.9268 0.349 0.349 0.353 0.346 0.353 14,388,504 0.3482 -2.11%
2000-03-28 0 0.950 0.940 0.950 0.930 0.970 8,377,000 7,933,580 0.9471 0.357 0.353 0.357 0.349 0.364 22,296,059 0.3558 -2.06%
2000-03-27 0 0.970 0.960 0.970 0.950 0.990 13,662,311 13,169,634 0.9639 0.364 0.361 0.364 0.357 0.372 36,363,340 0.3622 3.19%
2000-03-24 0 0.940 0.930 0.940 0.910 0.950 17,840,000 16,677,480 0.9348 0.353 0.349 0.353 0.342 0.357 47,482,595 0.3512 2.17%
2000-03-23 0 0.920 0.910 0.920 0.900 0.930 5,512,000 5,027,940 0.9122 0.346 0.342 0.346 0.338 0.349 14,670,631 0.3427 0.00%
2000-03-22 0 0.920 0.910 0.920 0.900 0.920 8,058,000 7,325,540 0.9091 0.346 0.342 0.346 0.338 0.346 21,447,015 0.3416 0.00%
2000-03-21 0 0.920 0.910 0.920 0.900 0.940 8,309,000 7,631,230 0.9184 0.346 0.342 0.346 0.338 0.353 22,115,072 0.3451 -1.08%
2000-03-20 0 0.930 0.930 0.940 0.910 0.930 9,510,000 8,759,580 0.9211 0.349 0.349 0.353 0.342 0.349 25,311,630 0.3461 -1.06%
2000-03-17 0 0.940 0.940 0.950 0.910 0.960 16,030,000 14,970,700 0.9339 0.353 0.353 0.357 0.342 0.361 42,665,134 0.3509 0.00%
2000-03-16 0 0.940 0.940 0.950 0.920 0.980 15,780,000 15,051,360 0.9538 0.353 0.353 0.357 0.346 0.368 41,999,739 0.3584 -3.09%
2000-03-15 0 0.970 0.970 0.980 0.950 0.980 24,488,000 23,585,720 0.9632 0.364 0.364 0.368 0.357 0.368 65,176,782 0.3619 2.11%
2000-03-14 0 0.950 0.940 0.950 0.930 0.990 21,249,485 20,236,617 0.9523 0.357 0.353 0.357 0.349 0.372 56,557,214 0.3578 0.00%
2000-03-13 0 0.950 0.940 0.950 0.930 0.990 20,472,000 19,509,220 0.9530 0.357 0.353 0.357 0.349 0.372 54,487,875 0.3580 -1.04%
2000-03-10 0 0.960 0.950 0.960 0.930 1.050 53,828,000 53,374,580 0.9916 0.361 0.357 0.361 0.349 0.395 143,267,552 0.3726 -4.95%
2000-03-09 0 1.010 1.010 1.020 1.000 1.060 65,510,000 67,197,520 1.0258 0.379 0.379 0.383 0.376 0.398 174,360,135 0.3854 -1.94%
2000-03-08 0 1.030 1.020 1.030 1.000 1.070 67,448,000 70,117,060 1.0396 0.387 0.383 0.387 0.376 0.402 179,518,277 0.3906 -3.74%
2000-03-07 0 1.070 1.070 1.080 1.050 1.160 141,671,800 156,392,894 1.1039 0.402 0.402 0.406 0.395 0.436 377,070,892 0.4148 -0.93%
2000-03-06 0 1.080 1.080 1.090 0.980 1.090 127,524,000 132,037,320 1.0354 0.406 0.406 0.410 0.368 0.410 339,415,384 0.3890 10.20%
2000-03-03 0 0.980 0.970 0.980 0.930 1.010 22,511,482 22,032,383 0.9787 0.368 0.364 0.368 0.349 0.379 59,916,120 0.3677 3.16%
2000-03-02 0 0.950 0.940 0.950 0.920 0.980 14,924,000 14,025,640 0.9398 0.357 0.353 0.357 0.346 0.368 39,721,426 0.3531 -2.06%
2000-03-01 0 0.970 0.960 0.970 0.940 1.050 19,610,000 19,338,220 0.9861 0.364 0.361 0.364 0.353 0.395 52,193,592 0.3705 -4.90%
2000-02-29 0 1.020 1.010 1.020 0.920 1.030 34,090,000 33,011,440 0.9684 0.383 0.379 0.383 0.346 0.387 90,733,277 0.3638 12.09%
2000-02-28 0 0.910 0.900 0.910 0.890 1.020 27,314,000 25,161,520 0.9212 0.342 0.338 0.342 0.334 0.383 72,698,408 0.3461 -11.65%
2000-02-25 0 1.030 1.030 1.040 0.990 1.140 34,800,000 35,989,060 1.0342 0.387 0.387 0.391 0.372 0.428 92,622,999 0.3886 -8.85%
2000-02-24 0 1.130 1.130 1.140 1.090 1.190 15,270,000 17,189,020 1.1257 0.425 0.425 0.428 0.410 0.447 40,642,333 0.4229 -1.74%
2000-02-23 0 1.150 1.150 1.160 1.130 1.220 15,022,000 17,580,460 1.1703 0.432 0.432 0.436 0.425 0.458 39,982,261 0.4397 0.00%
2000-02-22 0 1.150 1.150 1.160 1.090 1.250 25,702,000 29,398,780 1.1438 0.432 0.432 0.436 0.410 0.470 68,407,940 0.4298 -6.50%
2000-02-21 0 1.230 1.230 1.240 1.220 1.300 20,941,000 26,238,820 1.2530 0.462 0.462 0.466 0.458 0.488 55,736,156 0.4708 -5.38%
2000-02-18 0 1.300 1.300 1.310 1.280 1.370 46,480,000 61,439,880 1.3219 0.488 0.488 0.492 0.481 0.515 123,710,259 0.4966 0.78%
2000-02-17 0 1.290 1.290 1.300 1.280 1.350 34,258,000 44,732,040 1.3057 0.485 0.485 0.488 0.481 0.507 91,180,423 0.4906 0.00%
2000-02-16 0 1.290 1.290 1.300 1.280 1.360 20,980,000 27,495,780 1.3106 0.485 0.485 0.488 0.481 0.511 55,839,958 0.4924 -3.73%
2000-02-15 0 1.340 1.340 1.350 1.260 1.370 23,474,000 31,449,120 1.3397 0.503 0.503 0.507 0.473 0.515 62,477,939 0.5034 2.29%
2000-02-14 0 1.310 1.320 1.330 1.290 1.370 26,396,000 34,484,040 1.3064 0.492 0.496 0.500 0.485 0.515 70,255,077 0.4908 -4.38%
2000-02-11 0 1.370 1.370 1.380 1.350 1.480 34,859,000 47,934,680 1.3751 0.515 0.515 0.518 0.507 0.556 92,780,033 0.5166 -4.86%
2000-02-10 0 1.440 1.430 1.440 1.420 1.490 37,713,000 54,968,140 1.4575 0.541 0.537 0.541 0.534 0.560 100,376,183 0.5476 -2.04%
2000-02-09 0 1.470 1.470 1.480 1.460 1.610 58,805,000 89,325,660 1.5190 0.552 0.552 0.556 0.549 0.605 156,514,238 0.5707 -3.29%
2000-02-08 0 1.520 1.500 1.520 1.510 1.640 38,911,644 60,183,661 1.5467 0.571 0.564 0.571 0.567 0.616 103,566,471 0.5811 -5.59%
2000-02-03 0 1.610 1.610 1.620 1.580 1.680 120,018,000 195,185,480 1.6263 0.605 0.605 0.609 0.594 0.631 319,437,561 0.6110 -0.62%
2000-02-02 0 1.620 1.610 1.620 1.480 1.630 152,852,000 238,061,760 1.5575 0.609 0.605 0.609 0.556 0.612 406,827,893 0.5852 10.96%
2000-02-01 0 1.460 1.460 1.480 1.450 1.540 60,118,000 89,710,340 1.4922 0.549 0.549 0.556 0.545 0.579 160,008,893 0.5607 0.00%
2000-01-31 0 1.460 1.460 1.470 1.380 1.550 149,645,624 222,548,091 1.4872 0.549 0.549 0.552 0.518 0.582 398,293,866 0.5588 2.10%
2000-01-28 0 1.430 1.430 1.440 1.380 1.490 117,064,000 169,330,660 1.4465 0.537 0.537 0.541 0.518 0.560 311,575,253 0.5435 3.62%
2000-01-27 0 1.380 1.380 1.400 1.360 1.460 69,183,000 97,463,680 1.4088 0.518 0.518 0.526 0.511 0.549 184,136,120 0.5293 0.00%
2000-01-26 0 1.380 1.370 1.380 1.350 1.420 43,828,010 60,589,573 1.3824 0.518 0.515 0.518 0.507 0.534 116,651,774 0.5194 2.22%
2000-01-25 0 1.350 1.350 1.360 1.320 1.480 81,226,000 112,072,180 1.3798 0.507 0.507 0.511 0.496 0.556 216,189,533 0.5184 -8.78%
2000-01-24 0 1.480 1.490 1.500 1.280 1.500 108,748,000 150,541,840 1.3843 0.556 0.560 0.564 0.481 0.564 289,441,550 0.5201 17.46%
2000-01-21 0 1.260 1.260 1.270 1.200 1.280 24,196,000 30,153,100 1.2462 0.473 0.473 0.477 0.451 0.481 64,399,600 0.4682 1.61%
2000-01-20 0 1.240 1.240 1.250 1.240 1.340 21,715,047 27,976,558 1.2883 0.466 0.466 0.470 0.466 0.503 57,796,344 0.4841 -4.62%
2000-01-19 0 1.300 1.300 1.310 1.290 1.380 33,791,658 44,902,649 1.3288 0.488 0.488 0.492 0.485 0.518 89,939,216 0.4993 -1.52%
2000-01-18 0 1.320 1.330 1.340 1.310 1.390 25,584,000 34,292,280 1.3404 0.496 0.500 0.503 0.492 0.522 68,093,874 0.5036 -2.22%
2000-01-17 0 1.350 1.350 1.360 1.330 1.430 38,477,000 52,982,370 1.3770 0.507 0.507 0.511 0.500 0.537 102,409,631 0.5174 -2.17%
2000-01-14 0 1.380 1.370 1.380 1.340 1.480 89,996,000 127,248,660 1.4139 0.518 0.515 0.518 0.503 0.556 239,531,593 0.5312 0.73%
2000-01-13 0 1.370 1.370 1.380 1.300 1.440 56,513,805 77,840,755 1.3774 0.515 0.515 0.518 0.488 0.541 150,416,038 0.5175 2.24%
2000-01-12 0 1.340 1.340 1.350 1.260 1.390 37,254,000 50,113,300 1.3452 0.503 0.503 0.507 0.473 0.522 99,154,518 0.5054 -2.90%
2000-01-11 0 1.380 1.380 1.390 1.340 1.580 71,076,000 102,763,840 1.4458 0.518 0.518 0.522 0.503 0.594 189,174,491 0.5432 -7.38%
2000-01-10 0 1.490 1.480 1.490 1.450 1.600 139,578,000 214,942,620 1.5399 0.560 0.556 0.560 0.545 0.601 371,498,075 0.5786 6.43%
2000-01-07 0 1.400 1.400 1.410 1.170 1.420 125,855,000 166,150,670 1.3202 0.526 0.526 0.530 0.440 0.534 334,973,206 0.4960 14.75%
2000-01-06 0 1.220 1.220 1.230 1.080 1.500 116,072,930 150,229,615 1.2943 0.458 0.458 0.462 0.406 0.564 308,937,440 0.4863 -14.69%
2000-01-05 0 1.430 1.430 1.440 1.350 1.620 173,032,130 256,555,615 1.4827 0.537 0.537 0.541 0.507 0.609 460,538,933 0.5571 -18.29%
2000-01-04 0 1.750 1.750 1.760 1.420 1.880 353,433,200 603,250,354 1.7068 0.658 0.658 0.661 0.534 0.706 940,690,892 0.6413 27.74%
2000-01-03 0 1.370 1.370 1.380 1.100 1.380 178,522,000 219,405,980 1.2290 0.515 0.515 0.518 0.413 0.518 475,150,663 0.4618 22.32%
1999-12-30 0 1.120 1.110 1.120 1.030 1.150 76,961,000 85,109,850 1.1059 0.421 0.417 0.421 0.387 0.432 204,837,892 0.4155 9.80%
1999-12-29 0 1.020 1.010 1.020 1.000 1.110 19,448,000 20,082,400 1.0326 0.383 0.379 0.383 0.376 0.417 51,762,416 0.3880 -6.42%
1999-12-28 0 1.090 1.080 1.090 1.050 1.140 49,310,000 53,923,180 1.0936 0.410 0.406 0.410 0.395 0.428 131,242,531 0.4109 0.93%
1999-12-24 0 1.080 1.080 1.090 1.020 1.120 80,667,000 86,927,020 1.0776 0.406 0.406 0.410 0.383 0.421 214,701,709 0.4049 10.20%
1999-12-23 0 0.980 0.970 0.990 0.840 0.980 28,910,000 26,776,580 0.9262 0.368 0.364 0.372 0.316 0.368 76,946,291 0.3480 13.95%
1999-12-22 0 0.860 0.850 0.870 0.840 0.890 11,308,245 9,664,751 0.8547 0.323 0.319 0.327 0.316 0.334 30,097,804 0.3211 -2.27%
1999-12-21 0 0.880 0.870 0.880 0.860 0.920 10,426,000 9,132,000 0.8759 0.331 0.327 0.331 0.323 0.346 27,749,638 0.3291 -2.22%
1999-12-20 0 0.900 0.900 0.910 0.900 0.940 6,276,000 5,759,740 0.9177 0.338 0.338 0.342 0.338 0.353 16,704,079 0.3448 -4.26%
1999-12-17 0 0.940 0.930 0.940 0.920 0.990 14,778,000 14,096,280 0.9539 0.353 0.349 0.353 0.346 0.372 39,332,836 0.3584 -1.05%
1999-12-16 0 0.950 0.940 0.950 0.880 0.950 16,872,767 15,462,932 0.9164 0.357 0.353 0.357 0.331 0.357 44,908,227 0.3443 6.74%
1999-12-15 0 0.890 0.890 0.900 0.890 0.950 23,557,000 21,513,120 0.9132 0.334 0.334 0.338 0.334 0.357 62,698,850 0.3431 -6.32%
1999-12-14 0 0.950 0.940 0.950 0.940 1.030 26,972,000 26,289,380 0.9747 0.357 0.353 0.357 0.353 0.387 71,788,148 0.3662 -5.94%
1999-12-13 0 1.010 1.010 1.020 1.000 1.080 39,710,000 40,881,720 1.0295 0.379 0.379 0.383 0.376 0.406 105,691,359 0.3868 -3.81%
1999-12-10 0 1.050 1.040 1.050 1.010 1.080 116,172,000 121,509,560 1.0459 0.395 0.391 0.395 0.379 0.406 309,201,123 0.3930 3.96%
1999-12-09 0 1.010 1.000 1.010 0.870 1.030 58,344,000 55,535,360 0.9519 0.379 0.376 0.379 0.327 0.387 155,287,249 0.3576 13.48%
1999-12-08 0 0.890 0.880 0.890 0.840 0.900 18,546,000 16,219,020 0.8745 0.334 0.331 0.334 0.316 0.338 49,361,671 0.3286 3.49%
1999-12-07 0 0.860 0.850 0.860 0.850 0.950 60,820,000 54,873,120 0.9022 0.323 0.319 0.323 0.319 0.357 161,877,322 0.3390 -7.53%
1999-12-06 0 0.930 0.930 0.940 0.730 0.940 70,015,000 59,186,440 0.8453 0.349 0.349 0.353 0.274 0.353 186,350,554 0.3176 29.17%
1999-12-03 0 0.720 0.710 0.720 0.720 0.750 10,730,000 7,784,040 0.7254 0.271 0.267 0.271 0.271 0.282 28,558,758 0.2726 -1.37%
1999-12-02 0 0.730 0.720 0.730 0.690 0.750 16,574,000 11,924,380 0.7195 0.274 0.271 0.274 0.259 0.282 44,113,034 0.2703 2.82%
1999-12-01 0 0.710 0.700 0.710 0.700 0.740 7,920,000 5,681,000 0.7173 0.267 0.263 0.267 0.263 0.278 21,079,717 0.2695 -1.39%
1999-11-30 0 0.720 0.710 0.720 0.710 0.770 6,890,000 4,985,920 0.7236 0.271 0.267 0.271 0.267 0.289 18,338,289 0.2719 -2.70%
1999-11-29 0 0.740 0.730 0.740 0.730 0.750 3,602,000 2,666,620 0.7403 0.278 0.274 0.278 0.274 0.282 9,587,013 0.2781 0.00%
1999-11-26 0 0.740 0.730 0.740 0.720 0.750 5,042,200 3,706,476 0.7351 0.278 0.274 0.278 0.271 0.282 13,420,221 0.2762 1.37%
1999-11-25 0 0.730 0.720 0.730 0.720 0.740 5,356,000 3,906,000 0.7293 0.274 0.271 0.274 0.271 0.278 14,255,425 0.2740 -1.35%
1999-11-24 0 0.740 0.730 0.740 0.720 0.760 11,306,000 8,358,260 0.7393 0.278 0.274 0.278 0.271 0.286 30,091,828 0.2778 -1.33%
1999-11-23 0 0.750 0.740 0.750 0.730 0.760 3,814,000 2,829,560 0.7419 0.282 0.278 0.282 0.274 0.286 10,151,268 0.2787 -1.32%
1999-11-22 0 0.760 0.750 0.760 0.750 0.770 3,832,000 2,907,040 0.7586 0.286 0.282 0.286 0.282 0.289 10,199,176 0.2850 0.00%
1999-11-19 0 0.760 0.750 0.760 0.740 0.790 3,886,000 2,938,100 0.7561 0.286 0.282 0.286 0.278 0.297 10,342,902 0.2841 0.00%
1999-11-18 0 0.760 0.760 0.770 0.740 0.770 2,196,000 1,659,800 0.7558 0.286 0.286 0.289 0.278 0.289 5,844,831 0.2840 0.00%
1999-11-17 0 0.760 0.750 0.760 0.750 0.790 4,354,000 3,346,480 0.7686 0.286 0.282 0.286 0.282 0.297 11,588,521 0.2888 -1.30%
1999-11-16 0 0.770 0.760 0.770 0.760 0.790 10,188,000 7,911,840 0.7766 0.289 0.286 0.289 0.286 0.297 27,116,182 0.2918 0.00%
1999-11-15 0 0.770 0.760 0.770 0.740 0.780 9,116,000 6,913,460 0.7584 0.289 0.286 0.289 0.278 0.293 24,262,967 0.2849 2.67%
1999-11-12 0 0.750 0.740 0.750 0.730 0.750 2,654,000 1,973,300 0.7435 0.282 0.278 0.282 0.274 0.282 7,063,834 0.2794 0.00%
1999-11-11 0 0.750 0.740 0.750 0.740 0.790 7,992,000 6,053,840 0.7575 0.282 0.278 0.282 0.278 0.297 21,271,351 0.2846 -2.60%
1999-11-10 0 0.770 0.770 0.780 0.740 0.790 18,492,000 14,270,900 0.7717 0.289 0.289 0.293 0.278 0.297 49,217,945 0.2900 1.32%
1999-11-09 0 0.760 0.750 0.760 0.740 0.760 1,674,000 1,255,480 0.7500 0.286 0.282 0.286 0.278 0.286 4,455,486 0.2818 1.33%
1999-11-08 0 0.750 0.740 0.750 0.740 0.760 2,652,900 1,994,290 0.7517 0.282 0.278 0.282 0.278 0.286 7,060,907 0.2824 0.00%
1999-11-05 0 0.750 0.750 0.760 0.740 0.770 3,392,000 2,553,100 0.7527 0.282 0.282 0.286 0.278 0.289 9,028,081 0.2828 -2.60%
1999-11-04 0 0.770 0.760 0.770 0.740 0.780 11,574,000 8,765,140 0.7573 0.289 0.286 0.289 0.278 0.293 30,805,132 0.2845 4.05%
1999-11-03 0 0.740 0.730 0.740 0.730 0.750 3,740,000 2,755,800 0.7368 0.278 0.274 0.278 0.274 0.282 9,954,311 0.2768 1.37%
1999-11-02 0 0.730 0.730 0.740 0.720 0.740 2,400,000 1,746,680 0.7278 0.274 0.274 0.278 0.271 0.278 6,387,793 0.2734 0.00%
1999-11-01 0 0.730 0.720 0.730 0.720 0.750 9,228,400 6,746,052 0.7310 0.274 0.271 0.274 0.271 0.282 24,562,129 0.2747 -1.35%
1999-10-29 0 0.740 0.740 0.750 0.730 0.750 1,998,000 1,475,980 0.7387 0.278 0.278 0.282 0.274 0.282 5,317,838 0.2776 1.37%
1999-10-28 0 0.730 0.730 0.740 0.730 0.750 2,626,000 1,938,980 0.7384 0.274 0.274 0.278 0.274 0.282 6,989,310 0.2774 -1.35%
1999-10-27 0 0.740 0.730 0.740 0.720 0.740 2,167,000 1,584,920 0.7314 0.278 0.274 0.278 0.271 0.278 5,767,645 0.2748 1.37%
1999-10-26 0 0.730 0.730 0.740 0.730 0.750 3,366,000 2,480,520 0.7369 0.274 0.274 0.278 0.274 0.282 8,958,880 0.2769 -2.67%
1999-10-25 0 0.750 0.750 0.760 0.750 0.790 5,142,400 3,929,400 0.7641 0.282 0.282 0.286 0.282 0.297 13,686,911 0.2871 -1.32%
1999-10-22 0 0.760 0.760 0.770 0.740 0.760 6,650,000 5,006,880 0.7529 0.286 0.286 0.289 0.278 0.286 17,699,510 0.2829 1.33%
1999-10-21 0 0.750 0.740 0.750 0.740 0.780 7,372,000 5,615,760 0.7618 0.282 0.278 0.282 0.278 0.293 19,621,171 0.2862 0.00%
1999-10-20 0 0.750 0.740 0.750 0.740 0.770 4,340,000 3,269,140 0.7533 0.282 0.278 0.282 0.278 0.289 11,551,259 0.2830 -1.32%
1999-10-19 0 0.760 0.750 0.760 0.720 0.760 3,916,000 2,880,040 0.7355 0.286 0.282 0.286 0.271 0.286 10,422,749 0.2763 -3.80%
1999-10-15 0 0.790 0.780 0.790 0.770 0.800 3,924,000 3,043,480 0.7756 0.297 0.293 0.297 0.289 0.301 10,444,042 0.2914 -1.25%
1999-10-14 0 0.800 0.790 0.800 0.760 0.800 2,450,000 1,917,260 0.7826 0.301 0.297 0.301 0.286 0.301 6,520,872 0.2940 2.56%
1999-10-13 0 0.780 0.780 0.790 0.760 0.790 3,908,000 3,018,840 0.7725 0.293 0.293 0.297 0.286 0.297 10,401,456 0.2902 -2.50%
1999-10-12 0 0.800 0.800 0.810 0.780 0.830 4,982,000 3,959,460 0.7948 0.301 0.301 0.304 0.293 0.312 13,259,994 0.2986 -3.61%
1999-10-11 0 0.830 0.830 0.840 0.820 0.840 3,626,000 3,004,840 0.8287 0.312 0.312 0.316 0.308 0.316 9,650,891 0.3114 -1.19%
1999-10-08 0 0.840 0.840 0.850 0.830 0.850 3,504,000 2,942,820 0.8398 0.316 0.316 0.319 0.312 0.319 9,326,178 0.3155 0.00%
1999-10-07 0 0.840 0.840 0.860 0.840 0.870 2,603,000 2,213,120 0.8502 0.316 0.316 0.323 0.316 0.327 6,928,094 0.3194 -3.45%
1999-10-06 0 0.870 0.860 0.870 0.850 0.870 2,560,000 2,202,120 0.8602 0.327 0.323 0.327 0.319 0.327 6,813,646 0.3232 2.35%
1999-10-05 0 0.850 0.840 0.850 0.840 0.860 2,578,000 2,178,260 0.8449 0.319 0.316 0.319 0.316 0.323 6,861,554 0.3175 0.00%
1999-10-04 0 0.850 0.850 0.860 0.850 0.880 1,764,000 1,517,160 0.8601 0.319 0.319 0.323 0.319 0.331 4,695,028 0.3231 -2.30%
1999-09-30 0 0.870 0.860 0.870 0.850 0.870 2,654,000 2,279,740 0.8590 0.327 0.323 0.327 0.319 0.327 7,063,834 0.3227 0.00%
1999-09-29 0 0.870 0.860 0.870 0.850 0.870 3,208,000 2,769,020 0.8632 0.327 0.323 0.327 0.319 0.327 8,538,350 0.3243 1.16%
1999-09-28 0 0.860 0.850 0.860 0.850 0.880 2,082,000 1,776,260 0.8532 0.323 0.319 0.323 0.319 0.331 5,541,410 0.3205 0.00%
1999-09-27 0 0.860 0.850 0.860 0.840 0.870 6,992,000 5,954,180 0.8516 0.323 0.319 0.323 0.316 0.327 18,609,770 0.3199 -1.15%
1999-09-24 0 0.870 0.860 0.870 0.850 0.870 10,210,000 8,731,940 0.8552 0.327 0.323 0.327 0.319 0.327 27,174,736 0.3213 0.00%
1999-09-23 0 0.870 0.870 0.880 0.860 0.880 2,924,000 2,551,500 0.8726 0.327 0.327 0.331 0.323 0.331 7,782,461 0.3279 -1.14%
1999-09-22 0 0.880 0.870 0.880 0.850 0.890 4,378,600 3,821,772 0.8728 0.331 0.327 0.331 0.319 0.334 11,653,996 0.3279 -1.12%
1999-09-21 0 0.890 0.890 0.900 0.870 0.900 3,290,000 2,921,460 0.8880 0.334 0.334 0.338 0.327 0.338 8,756,600 0.3336 0.00%
1999-09-20 0 0.890 0.890 0.900 0.890 0.920 6,182,000 5,542,940 0.8966 0.334 0.334 0.338 0.334 0.346 16,453,890 0.3369 -1.11%
1999-09-17 0 0.900 0.890 0.900 0.890 0.910 5,318,800 4,782,960 0.8993 0.338 0.334 0.338 0.334 0.342 14,156,414 0.3379 0.00%
1999-09-15 0 0.900 0.900 0.910 0.880 0.920 4,692,000 4,238,860 0.9034 0.338 0.338 0.342 0.331 0.346 12,488,135 0.3394 -2.17%
1999-09-14 0 0.920 0.920 0.930 0.910 0.940 3,900,000 3,601,940 0.9236 0.346 0.346 0.349 0.342 0.353 10,380,164 0.3470 -2.13%
1999-09-13 0 0.940 0.930 0.940 0.930 0.950 8,692,000 8,125,760 0.9349 0.353 0.349 0.353 0.349 0.357 23,134,457 0.3512 1.08%
1999-09-10 0 0.930 0.920 0.930 0.910 0.940 5,654,800 5,207,454 0.9209 0.349 0.346 0.349 0.342 0.353 15,050,705 0.3460 0.00%
1999-09-09 0 0.930 0.920 0.930 0.900 0.930 5,071,000 4,669,150 0.9208 0.349 0.346 0.349 0.338 0.349 13,496,874 0.3459 3.33%
1999-09-08 0 0.900 0.900 0.910 0.890 0.910 5,184,000 4,666,020 0.9001 0.338 0.338 0.342 0.334 0.342 13,797,633 0.3382 -3.23%
1999-09-07 0 0.930 0.930 0.940 0.920 0.940 3,586,000 3,336,140 0.9303 0.349 0.349 0.353 0.346 0.353 9,544,427 0.3495 -1.06%
1999-09-06 0 0.940 0.930 0.940 0.930 0.960 3,843,000 3,618,480 0.9416 0.353 0.349 0.353 0.349 0.361 10,228,454 0.3538 1.08%
1999-09-03 0 0.930 0.920 0.930 0.910 0.930 2,656,400 2,440,484 0.9187 0.349 0.346 0.349 0.342 0.349 7,070,222 0.3452 -1.06%
1999-09-02 0 0.940 0.930 0.940 0.910 0.940 4,350,000 3,996,880 0.9188 0.353 0.349 0.353 0.342 0.353 11,577,875 0.3452 1.08%
1999-09-01 0 0.930 0.920 0.930 0.920 0.940 2,344,000 2,173,720 0.9274 0.349 0.346 0.349 0.346 0.353 6,238,745 0.3484 0.00%
1999-08-31 0 0.930 0.930 0.940 0.900 0.940 1,678,000 1,565,120 0.9327 0.349 0.349 0.353 0.338 0.353 4,466,132 0.3504 -1.06%
1999-08-30 0 0.940 0.940 0.950 0.940 0.960 2,716,000 2,578,680 0.9494 0.353 0.353 0.357 0.353 0.361 7,228,852 0.3567 0.00%
1999-08-27 0 0.940 0.940 0.950 0.940 0.950 2,348,000 2,218,700 0.9449 0.353 0.353 0.357 0.353 0.357 6,249,391 0.3550 -2.08%
1999-08-26 0 0.960 0.950 0.960 0.950 0.970 4,498,000 4,315,220 0.9594 0.361 0.357 0.361 0.357 0.364 11,971,789 0.3604 1.05%
1999-08-25 0 0.950 0.950 0.960 0.940 0.960 2,402,000 2,282,440 0.9502 0.357 0.357 0.361 0.353 0.361 6,393,116 0.3570 -2.06%
1999-08-24 0 0.970 0.960 0.970 0.930 0.970 2,268,000 2,153,940 0.9497 0.364 0.361 0.364 0.349 0.364 6,036,464 0.3568 1.04%
1999-08-23 0 0.960 0.950 0.960 0.950 1.000 3,910,000 3,772,740 0.9649 0.361 0.357 0.361 0.357 0.376 10,406,780 0.3625 -3.03%
1999-08-20 0 0.990 0.990 1.000 0.970 1.010 12,042,000 11,936,700 0.9913 0.372 0.372 0.376 0.364 0.379 32,050,752 0.3724 3.13%
1999-08-19 0 0.960 0.950 0.960 0.880 0.970 5,918,000 5,533,500 0.9350 0.361 0.357 0.361 0.331 0.364 15,751,233 0.3513 5.49%
1999-08-18 0 0.910 0.910 0.920 0.900 0.930 5,926,000 5,408,680 0.9127 0.342 0.342 0.346 0.338 0.349 15,772,526 0.3429 3.41%
1999-08-17 0 0.880 0.870 0.880 0.860 0.890 2,750,000 2,403,964 0.8742 0.331 0.327 0.331 0.323 0.334 7,319,346 0.3284 0.00%
1999-08-16 0 0.880 0.880 0.890 0.880 0.900 3,384,000 2,983,340 0.8816 0.331 0.331 0.334 0.331 0.338 9,006,788 0.3312 1.15%
1999-08-13 0 0.870 0.870 0.880 0.860 0.900 3,347,000 2,924,220 0.8737 0.327 0.327 0.331 0.323 0.338 8,908,310 0.3283 -2.25%
1999-08-12 0 0.890 0.890 0.900 0.870 0.910 5,722,000 5,112,640 0.8935 0.334 0.334 0.338 0.327 0.342 15,229,563 0.3357 2.30%
1999-08-11 0 0.870 0.870 0.880 0.860 0.890 4,602,000 4,010,860 0.8715 0.327 0.327 0.331 0.323 0.334 12,248,593 0.3275 -2.25%
1999-08-10 0 0.890 0.880 0.890 0.870 0.950 6,064,000 5,482,040 0.9040 0.334 0.331 0.334 0.327 0.357 16,139,824 0.3397 -6.32%
1999-08-09 0 0.950 0.950 0.960 0.950 0.970 2,752,000 2,622,520 0.9530 0.357 0.357 0.361 0.357 0.364 7,324,669 0.3580 -2.06%
1999-08-06 0 0.970 0.970 0.980 0.960 1.000 3,260,000 3,174,080 0.9736 0.364 0.364 0.368 0.361 0.376 8,676,752 0.3658 -3.00%
1999-08-05 0 1.000 1.000 1.010 0.960 1.000 5,585,275 5,573,273 0.9979 0.376 0.376 0.379 0.361 0.376 14,865,659 0.3749 0.00%
1999-08-04 0 1.000 1.000 1.010 1.000 1.020 5,450,000 5,473,080 1.0042 0.376 0.376 0.379 0.376 0.383 14,505,613 0.3773 -1.96%
1999-08-03 0 1.020 1.010 1.020 1.010 1.030 3,395,000 3,451,860 1.0167 0.383 0.379 0.383 0.379 0.387 9,036,066 0.3820 0.00%
1999-08-02 0 1.020 1.020 1.030 1.000 1.030 7,564,000 7,705,900 1.0188 0.383 0.383 0.387 0.376 0.387 20,132,194 0.3828 0.99%
1999-07-30 0 1.010 1.000 1.010 0.930 1.010 5,332,000 5,256,920 0.9859 0.379 0.376 0.379 0.349 0.379 14,191,547 0.3704 3.06%
1999-07-29 0 0.980 0.980 0.990 0.970 1.020 5,446,000 5,403,480 0.9922 0.368 0.368 0.372 0.364 0.383 14,494,967 0.3728 -2.00%
1999-07-28 0 1.000 0.990 1.000 0.990 1.020 4,088,000 4,091,160 1.0008 0.376 0.372 0.376 0.372 0.383 10,880,541 0.3760 1.01%
1999-07-27 0 0.990 1.000 1.010 0.960 1.010 6,024,000 5,909,260 0.9810 0.372 0.376 0.379 0.361 0.379 16,033,361 0.3686 1.02%
1999-07-26 0 0.980 0.980 0.990 0.980 1.020 7,746,000 7,704,800 0.9947 0.368 0.368 0.372 0.368 0.383 20,616,602 0.3737 -2.97%
1999-07-23 0 1.010 1.010 1.020 1.000 1.030 11,411,000 11,544,820 1.0117 0.379 0.379 0.383 0.376 0.387 30,371,294 0.3801 -1.94%
1999-07-22 0 1.030 1.030 1.040 1.020 1.070 3,524,000 3,661,140 1.0389 0.387 0.387 0.391 0.383 0.402 9,379,409 0.3903 -0.96%
1999-07-21 0 1.040 1.040 1.050 1.020 1.050 5,298,000 5,479,140 1.0342 0.391 0.391 0.395 0.383 0.395 14,101,053 0.3886 -0.95%
1999-07-20 0 1.050 1.040 1.050 1.040 1.080 5,620,000 5,942,720 1.0574 0.395 0.391 0.395 0.391 0.406 14,958,082 0.3973 0.00%
1999-07-19 0 1.050 1.040 1.050 1.030 1.070 9,256,000 9,711,460 1.0492 0.395 0.391 0.395 0.387 0.402 24,635,589 0.3942 -2.78%
1999-07-16 0 1.080 1.070 1.080 1.060 1.110 11,390,000 12,274,860 1.0777 0.406 0.402 0.406 0.398 0.417 30,315,401 0.4049 -2.70%
1999-07-15 0 1.110 1.100 1.110 1.050 1.120 20,206,000 21,906,960 1.0842 0.417 0.413 0.417 0.395 0.421 53,779,894 0.4073 5.71%
1999-07-14 0 1.050 1.040 1.050 1.030 1.080 18,758,000 19,761,020 1.0535 0.395 0.391 0.395 0.387 0.406 49,925,926 0.3958 -3.67%
1999-07-13 0 1.090 1.090 1.100 1.080 1.130 15,152,000 16,547,920 1.0921 0.410 0.410 0.413 0.406 0.425 40,328,267 0.4103 -0.91%
1999-07-12 0 1.100 1.100 1.110 1.100 1.140 20,142,000 22,474,210 1.1158 0.413 0.413 0.417 0.413 0.428 53,609,553 0.4192 0.92%
1999-07-09 0 1.090 1.080 1.090 1.040 1.090 18,590,000 19,879,400 1.0694 0.410 0.406 0.410 0.391 0.410 49,478,780 0.4018 1.87%
1999-07-08 0 1.070 1.070 1.080 1.060 1.130 20,748,392 22,486,664 1.0838 0.402 0.402 0.406 0.398 0.425 55,223,514 0.4072 -3.60%
1999-07-07 0 1.110 1.110 1.120 1.100 1.150 25,784,000 28,852,220 1.1190 0.417 0.417 0.421 0.413 0.432 68,626,190 0.4204 -3.48%
1999-07-06 0 1.150 1.140 1.150 1.130 1.190 36,794,000 42,507,060 1.1553 0.432 0.428 0.432 0.425 0.447 97,930,191 0.4341 -2.54%
1999-07-05 0 1.180 1.180 1.190 1.130 1.190 61,684,000 72,020,100 1.1676 0.443 0.443 0.447 0.425 0.447 164,176,928 0.4387 4.42%
1999-07-02 0 1.130 1.120 1.130 1.110 1.160 71,284,000 81,029,220 1.1367 0.425 0.421 0.425 0.417 0.436 189,728,100 0.4271 2.73%
1999-06-30 0 1.100 1.100 1.110 1.080 1.130 61,204,000 67,647,060 1.1053 0.413 0.413 0.417 0.406 0.425 162,899,369 0.4153 0.92%
1999-06-29 0 1.090 1.090 1.100 1.060 1.110 74,638,000 81,335,920 1.0897 0.410 0.410 0.413 0.398 0.417 198,655,041 0.4094 2.83%
1999-06-28 0 1.060 1.050 1.060 1.020 1.060 26,284,000 27,271,940 1.0376 0.398 0.395 0.398 0.383 0.398 69,956,980 0.3898 4.95%
1999-06-25 0 1.010 1.010 1.020 1.000 1.060 27,746,000 28,423,360 1.0244 0.379 0.379 0.383 0.376 0.398 73,848,211 0.3849 -3.81%
1999-06-24 0 1.050 1.030 1.040 1.010 1.080 61,940,000 65,140,580 1.0517 0.395 0.387 0.391 0.379 0.406 164,858,292 0.3951 1.94%
1999-06-23 0 1.030 1.030 1.040 1.010 1.060 48,578,400 50,343,052 1.0363 0.387 0.387 0.391 0.379 0.398 129,295,319 0.3894 1.98%
1999-06-22 0 1.010 1.010 1.020 0.980 1.020 55,358,000 55,468,780 1.0020 0.379 0.379 0.383 0.368 0.383 147,339,770 0.3765 3.06%
1999-06-21 0 0.980 0.970 0.980 0.940 0.980 28,209,000 27,098,260 0.9606 0.368 0.364 0.368 0.353 0.368 75,080,523 0.3609 5.38%
1999-06-17 0 0.930 0.920 0.930 0.920 0.940 5,840,000 5,404,060 0.9254 0.349 0.346 0.349 0.346 0.353 15,543,630 0.3477 1.09%
1999-06-16 0 0.920 0.910 0.920 0.910 0.930 4,615,732 4,261,550 0.9233 0.346 0.342 0.346 0.342 0.349 12,285,142 0.3469 0.00%
1999-06-15 0 0.920 0.910 0.920 0.910 0.950 8,036,000 7,404,220 0.9214 0.346 0.342 0.346 0.342 0.357 21,388,460 0.3462 -2.13%
1999-06-14 0 0.940 0.930 0.940 0.930 0.950 11,562,600 10,892,302 0.9420 0.353 0.349 0.353 0.349 0.357 30,774,790 0.3539 1.08%
1999-06-11 0 0.930 0.920 0.930 0.890 0.950 23,816,000 22,089,600 0.9275 0.349 0.346 0.349 0.334 0.357 63,388,200 0.3485 3.33%
1999-06-10 0 0.900 0.890 0.900 0.900 0.930 9,216,000 8,373,480 0.9086 0.338 0.334 0.338 0.338 0.349 24,529,125 0.3414 1.12%
1999-06-09 0 0.890 0.880 0.890 0.880 0.900 2,172,000 1,923,320 0.8855 0.334 0.331 0.334 0.331 0.338 5,780,953 0.3327 -1.11%
1999-06-08 0 0.900 0.890 0.900 0.880 0.910 4,714,000 4,212,220 0.8936 0.338 0.334 0.338 0.331 0.342 12,546,690 0.3357 0.00%
1999-06-07 0 0.900 0.890 0.900 0.880 0.900 1,468,000 1,305,980 0.8896 0.338 0.334 0.338 0.331 0.338 3,907,200 0.3342 2.27%
1999-06-04 0 0.880 0.880 0.890 0.870 0.890 1,822,000 1,603,940 0.8803 0.331 0.331 0.334 0.327 0.334 4,849,400 0.3308 -1.12%
1999-06-03 0 0.890 0.880 0.890 0.880 0.890 3,552,000 3,132,360 0.8819 0.334 0.331 0.334 0.331 0.334 9,453,934 0.3313 -1.11%
1999-06-02 0 0.900 0.890 0.900 0.880 0.900 4,740,000 4,226,080 0.8916 0.338 0.334 0.338 0.331 0.338 12,615,891 0.3350 0.00%
1999-06-01 0 0.900 0.890 0.900 0.880 0.900 3,940,000 3,506,060 0.8899 0.338 0.334 0.338 0.331 0.338 10,486,627 0.3343 1.12%
1999-05-31 0 0.890 0.880 0.890 0.860 0.890 4,328,000 3,801,320 0.8783 0.334 0.331 0.334 0.323 0.334 11,519,320 0.3300 1.14%
1999-05-28 0 0.880 0.880 0.890 0.850 0.890 9,344,000 8,121,540 0.8692 0.331 0.331 0.334 0.319 0.334 24,869,808 0.3266 -2.22%
1999-05-27 0 0.900 0.900 0.910 0.900 0.930 8,072,000 7,354,180 0.9111 0.338 0.338 0.342 0.338 0.349 21,484,277 0.3423 -1.10%
1999-05-26 0 0.910 0.900 0.910 0.900 0.920 4,688,000 4,264,640 0.9097 0.342 0.338 0.342 0.338 0.346 12,477,489 0.3418 -1.09%
1999-05-25 0 0.920 0.920 0.930 0.920 0.940 6,838,000 6,352,740 0.9290 0.346 0.346 0.349 0.346 0.353 18,199,887 0.3491 -2.13%
1999-05-24 0 0.940 0.930 0.940 0.910 0.940 5,284,000 4,886,920 0.9249 0.353 0.349 0.353 0.342 0.353 14,063,791 0.3475 3.30%
1999-05-21 0 0.910 0.910 0.920 0.890 0.930 10,552,000 9,606,280 0.9104 0.342 0.342 0.346 0.334 0.349 28,084,997 0.3420 -2.15%
1999-05-20 0 0.930 0.930 0.940 0.930 0.970 16,968,000 16,017,660 0.9440 0.349 0.349 0.353 0.349 0.364 45,161,697 0.3547 -1.06%
1999-05-19 0 0.940 0.930 0.940 0.920 0.940 11,318,000 10,553,720 0.9325 0.353 0.349 0.353 0.346 0.353 30,123,767 0.3503 0.00%
1999-05-18 0 0.940 0.940 0.950 0.930 0.950 5,372,000 5,040,100 0.9382 0.353 0.353 0.357 0.349 0.357 14,298,010 0.3525 1.08%
1999-05-17 0 0.930 0.930 0.940 0.930 0.950 8,792,000 8,262,420 0.9398 0.349 0.349 0.353 0.349 0.357 23,400,615 0.3531 -3.12%
1999-05-14 0 0.960 0.950 0.960 0.950 0.980 12,692,000 12,232,220 0.9638 0.361 0.357 0.361 0.357 0.368 33,780,779 0.3621 0.00%
1999-05-13 0 0.960 0.950 0.960 0.940 0.980 7,950,000 7,662,220 0.9638 0.361 0.357 0.361 0.353 0.368 21,159,564 0.3621 -1.03%
1999-05-12 0 0.970 0.960 0.970 0.950 0.980 15,855,517 15,311,225 0.9657 0.364 0.361 0.364 0.357 0.368 42,200,734 0.3628 1.04%
1999-05-11 0 0.960 0.950 0.960 0.920 0.960 15,668,000 14,706,020 0.9386 0.361 0.357 0.361 0.346 0.361 41,701,642 0.3526 2.13%
1999-05-10 0 0.940 0.940 0.950 0.920 0.980 28,086,000 26,595,120 0.9469 0.353 0.353 0.357 0.346 0.368 74,753,148 0.3558 -3.09%
1999-05-07 0 0.970 0.970 0.980 0.960 1.060 55,442,000 56,192,880 1.0135 0.364 0.364 0.368 0.361 0.398 147,563,343 0.3808 -3.96%
1999-05-06 0 1.010 1.010 1.020 0.970 1.030 63,186,000 63,473,180 1.0045 0.379 0.379 0.383 0.364 0.387 168,174,622 0.3774 4.12%
1999-05-05 0 0.970 0.960 0.970 0.950 0.990 22,154,000 21,514,540 0.9711 0.364 0.361 0.364 0.357 0.372 58,964,653 0.3649 -1.02%
1999-05-04 0 0.980 0.980 0.990 0.970 1.020 45,754,000 45,202,540 0.9879 0.368 0.368 0.372 0.364 0.383 121,777,951 0.3712 1.03%
1999-05-03 0 0.970 0.960 0.970 0.940 0.970 32,838,000 31,403,160 0.9563 0.364 0.361 0.364 0.353 0.364 87,400,978 0.3593 3.19%
1999-04-30 0 0.940 0.920 0.940 0.890 0.940 21,870,000 20,096,020 0.9189 0.353 0.346 0.353 0.334 0.353 58,208,764 0.3452 4.44%
1999-04-29 0 0.900 0.890 0.900 0.860 0.920 23,556,000 20,970,520 0.8902 0.338 0.334 0.338 0.323 0.346 62,696,189 0.3345 0.00%
1999-04-28 0 0.900 0.890 0.900 0.890 0.960 29,730,000 27,412,120 0.9220 0.338 0.334 0.338 0.334 0.361 79,128,786 0.3464 -4.26%
1999-04-27 0 0.940 0.930 0.950 0.930 0.960 21,484,000 20,317,840 0.9457 0.353 0.349 0.357 0.349 0.361 57,181,394 0.3553 -1.05%
1999-04-26 0 0.950 0.940 0.950 0.930 0.990 29,026,000 27,680,920 0.9537 0.357 0.353 0.357 0.349 0.372 77,255,034 0.3583 -2.06%
1999-04-23 0 0.970 0.970 0.980 0.970 1.050 65,108,000 66,134,620 1.0158 0.364 0.364 0.368 0.364 0.395 173,290,179 0.3816 -3.00%
1999-04-22 0 1.000 1.000 1.010 0.970 1.020 97,316,000 96,693,020 0.9936 0.376 0.376 0.379 0.364 0.383 259,014,362 0.3733 6.38%
1999-04-21 0 0.940 0.930 0.940 0.920 0.970 54,156,000 51,421,900 0.9495 0.353 0.349 0.353 0.346 0.364 144,140,550 0.3567 1.08%
1999-04-20 0 0.930 0.930 0.940 0.920 0.990 116,602,000 111,379,280 0.9552 0.349 0.349 0.353 0.346 0.372 310,345,602 0.3589 0.00%
1999-04-19 0 0.930 0.920 0.930 0.880 0.960 112,102,000 103,448,300 0.9228 0.349 0.346 0.349 0.331 0.361 298,368,490 0.3467 6.90%
1999-04-16 0 0.870 0.860 0.870 0.850 0.870 21,422,400 18,455,240 0.8615 0.327 0.323 0.327 0.319 0.327 57,017,441 0.3237 2.35%
1999-04-15 0 0.850 0.840 0.850 0.830 0.850 8,748,000 7,378,320 0.8434 0.319 0.316 0.319 0.312 0.319 23,283,506 0.3169 1.19%
1999-04-14 0 0.840 0.840 0.850 0.840 0.900 29,196,000 25,464,580 0.8722 0.316 0.316 0.319 0.316 0.338 77,707,503 0.3277 -3.45%
1999-04-13 0 0.870 0.860 0.870 0.860 0.890 22,118,000 19,343,040 0.8745 0.327 0.323 0.327 0.323 0.334 58,868,836 0.3286 0.00%
1999-04-12 0 0.870 0.860 0.870 0.840 0.900 38,062,000 33,355,260 0.8763 0.327 0.323 0.327 0.316 0.338 101,305,075 0.3293 1.16%
1999-04-09 0 0.860 0.860 0.870 0.840 0.880 43,128,000 37,307,500 0.8650 0.323 0.323 0.327 0.316 0.331 114,788,641 0.3250 0.00%
1999-04-08 0 0.860 0.860 0.870 0.850 0.880 49,652,000 42,868,700 0.8634 0.323 0.323 0.327 0.319 0.331 132,152,792 0.3244 2.38%
1999-04-07 0 0.840 0.830 0.840 0.780 0.840 41,662,000 33,690,800 0.8087 0.316 0.312 0.316 0.293 0.316 110,886,764 0.3038 6.33%
1999-04-01 0 0.790 0.790 0.800 0.750 0.800 14,520,000 11,288,040 0.7774 0.297 0.297 0.301 0.282 0.301 38,646,148 0.2921 3.95%
1999-03-31 0 0.760 0.760 0.770 0.760 0.790 20,322,000 15,736,180 0.7743 0.286 0.286 0.289 0.286 0.297 54,088,638 0.2909 0.00%
1999-03-30 0 0.760 0.750 0.760 0.750 0.790 22,094,000 16,956,380 0.7675 0.286 0.282 0.286 0.282 0.297 58,804,958 0.2883 -1.30%
1999-03-29 0 0.770 0.770 0.780 0.770 0.810 13,288,000 10,339,000 0.7781 0.289 0.289 0.293 0.289 0.304 35,367,081 0.2923 -6.10%
1999-03-26 0 0.820 0.810 0.820 0.800 0.850 20,734,000 17,168,120 0.8280 0.308 0.304 0.308 0.301 0.319 55,185,209 0.3111 -2.38%
1999-03-25 0 0.840 0.830 0.840 0.830 0.860 10,154,000 8,553,260 0.8424 0.316 0.312 0.316 0.312 0.323 27,025,688 0.3165 -1.18%
1999-03-24 0 0.850 0.840 0.850 0.820 0.860 24,830,000 20,916,460 0.8424 0.319 0.316 0.319 0.308 0.323 66,087,042 0.3165 -2.30%
1999-03-23 0 0.870 0.870 0.880 0.850 0.880 39,960,000 34,626,840 0.8665 0.327 0.327 0.331 0.319 0.331 106,356,754 0.3256 1.16%
1999-03-22 0 0.860 0.850 0.860 0.840 0.870 18,305,000 15,656,490 0.8553 0.323 0.319 0.323 0.316 0.327 48,720,230 0.3214 1.18%
1999-03-19 0 0.850 0.840 0.850 0.830 0.850 23,594,000 19,810,196 0.8396 0.319 0.316 0.319 0.312 0.319 62,797,329 0.3155 3.66%
1999-03-18 0 0.820 0.820 0.830 0.810 0.880 46,384,000 39,198,920 0.8451 0.308 0.308 0.312 0.304 0.331 123,454,747 0.3175 -2.38%
1999-03-17 0 0.840 0.830 0.840 0.810 0.850 55,715,000 46,441,830 0.8336 0.316 0.312 0.316 0.304 0.319 148,289,954 0.3132 2.44%
1999-03-16 0 0.820 0.810 0.820 0.800 0.820 46,102,000 37,296,980 0.8090 0.308 0.304 0.308 0.301 0.308 122,704,181 0.3040 1.23%
1999-03-15 0 0.810 0.800 0.810 0.750 0.810 43,316,000 34,186,740 0.7892 0.304 0.301 0.304 0.282 0.304 115,289,018 0.2965 5.19%
1999-03-12 0 0.770 0.760 0.770 0.750 0.780 19,334,000 14,818,980 0.7665 0.289 0.286 0.289 0.282 0.293 51,458,996 0.2880 1.32%
1999-03-11 0 0.760 0.760 0.770 0.750 0.790 44,764,000 34,733,120 0.7759 0.286 0.286 0.289 0.282 0.297 119,142,987 0.2915 -2.56%
1999-03-10 0 0.780 0.770 0.780 0.750 0.800 124,914,000 94,842,320 0.7593 0.293 0.289 0.293 0.282 0.301 332,468,659 0.2853 2.63%
1999-03-09 0 0.760 0.750 0.760 0.730 0.760 25,060,400 18,653,856 0.7444 0.286 0.282 0.286 0.274 0.286 66,700,270 0.2797 2.70%
1999-03-08 0 0.740 0.730 0.740 0.730 0.770 23,612,000 17,783,980 0.7532 0.278 0.274 0.278 0.274 0.289 62,845,237 0.2830 0.00%
1999-03-05 0 0.740 0.740 0.750 0.730 0.760 33,966,000 25,188,940 0.7416 0.278 0.278 0.282 0.274 0.286 90,403,241 0.2786 1.37%
1999-03-04 0 0.730 0.720 0.730 0.710 0.750 18,390,000 13,450,380 0.7314 0.274 0.271 0.274 0.267 0.282 48,946,464 0.2748 -1.35%
1999-03-03 0 0.740 0.740 0.750 0.730 0.780 41,726,000 31,487,300 0.7546 0.278 0.278 0.282 0.274 0.293 111,057,105 0.2835 0.00%
1999-03-02 0 0.740 0.730 0.740 0.730 0.790 50,300,000 38,558,020 0.7666 0.278 0.274 0.278 0.274 0.297 133,877,496 0.2880 -7.50%
1999-03-01 0 0.800 0.800 0.810 0.730 0.820 84,754,000 65,696,520 0.7751 0.301 0.301 0.304 0.274 0.308 225,579,589 0.2912 6.67%
1999-02-26 0 0.750 0.740 0.750 0.690 0.760 60,063,000 43,599,280 0.7259 0.282 0.278 0.282 0.259 0.286 159,862,506 0.2727 8.70%
1999-02-25 0 0.690 0.690 0.700 0.660 0.720 32,116,000 22,388,740 0.6971 0.259 0.259 0.263 0.248 0.271 85,479,317 0.2619 1.47%
1999-02-24 0 0.680 0.670 0.680 0.650 0.700 18,966,000 12,892,200 0.6798 0.255 0.252 0.255 0.244 0.263 50,479,535 0.2554 3.03%
1999-02-23 0 0.660 0.650 0.660 0.650 0.670 6,888,000 4,526,600 0.6572 0.248 0.244 0.248 0.244 0.252 18,332,966 0.2469 0.00%
1999-02-22 0 0.660 0.650 0.660 0.640 0.660 9,668,000 6,307,780 0.6524 0.248 0.244 0.248 0.240 0.248 25,732,160 0.2451 0.00%
1999-02-19 0 0.660 0.650 0.660 0.650 0.700 12,732,000 8,445,480 0.6633 0.248 0.244 0.248 0.244 0.263 33,887,242 0.2492 -2.94%
1999-02-15 0 0.680 0.670 0.680 0.660 0.700 28,978,000 19,780,400 0.6826 0.255 0.252 0.255 0.248 0.263 77,127,278 0.2565 1.49%
1999-02-12 0 0.670 0.670 0.680 0.650 0.680 49,180,000 32,588,820 0.6626 0.252 0.252 0.255 0.244 0.255 130,896,526 0.2490 1.52%
1999-02-11 0 0.660 0.650 0.660 0.640 0.690 50,716,000 33,563,480 0.6618 0.248 0.244 0.248 0.240 0.259 134,984,714 0.2486 -1.49%
1999-02-10 0 0.670 0.660 0.670 0.660 0.710 23,430,000 16,057,200 0.6853 0.252 0.248 0.252 0.248 0.267 62,360,830 0.2575 -4.29%
1999-02-09 0 0.700 0.690 0.700 0.660 0.700 18,162,000 12,412,100 0.6834 0.263 0.259 0.263 0.248 0.263 48,339,624 0.2568 4.48%
1999-02-08 0 0.670 0.660 0.670 0.660 0.700 11,182,000 7,623,720 0.6818 0.252 0.248 0.252 0.248 0.263 29,761,792 0.2562 -4.29%
1999-02-05 0 0.700 0.690 0.700 0.690 0.710 4,984,000 3,474,400 0.6971 0.263 0.259 0.263 0.259 0.267 13,265,317 0.2619 -2.78%
1999-02-04 0 0.720 0.710 0.720 0.700 0.720 4,198,090 2,986,419 0.7114 0.271 0.267 0.271 0.263 0.271 11,173,554 0.2673 0.00%
1999-02-03 0 0.720 0.710 0.720 0.710 0.730 2,706,000 1,943,980 0.7184 0.271 0.267 0.271 0.267 0.274 7,202,237 0.2699 -1.37%
1999-02-02 0 0.730 0.720 0.730 0.710 0.750 3,930,000 2,858,320 0.7273 0.274 0.271 0.274 0.267 0.282 10,460,011 0.2733 -1.35%
1999-02-01 0 0.740 0.740 0.750 0.730 0.750 7,458,000 5,516,160 0.7396 0.278 0.278 0.282 0.274 0.282 19,850,067 0.2779 -1.33%
1999-01-29 0 0.750 0.740 0.750 0.730 0.750 7,700,000 5,711,140 0.7417 0.282 0.278 0.282 0.274 0.282 20,494,169 0.2787 1.35%
1999-01-28 0 0.740 0.740 0.750 0.730 0.800 16,436,000 12,479,420 0.7593 0.278 0.278 0.282 0.274 0.301 43,745,736 0.2853 -3.90%
1999-01-27 0 0.770 0.760 0.770 0.730 0.780 33,514,000 25,451,440 0.7594 0.289 0.286 0.289 0.274 0.293 89,200,207 0.2853 4.05%
1999-01-26 0 0.740 0.730 0.740 0.730 0.780 21,591,500 16,134,490 0.7473 0.278 0.274 0.278 0.274 0.293 57,467,514 0.2808 -2.63%
1999-01-25 0 0.760 0.750 0.760 0.710 0.760 8,045,000 5,881,720 0.7311 0.286 0.282 0.286 0.267 0.286 21,412,415 0.2747 0.00%
1999-01-22 0 0.760 0.750 0.760 0.750 0.770 7,940,000 6,051,020 0.7621 0.286 0.282 0.286 0.282 0.289 21,132,949 0.2863 -3.80%
1999-01-21 0 0.790 0.780 0.790 0.760 0.800 5,816,000 4,550,400 0.7824 0.297 0.293 0.297 0.286 0.301 15,479,752 0.2940 0.00%
1999-01-20 0 0.790 0.780 0.790 0.780 0.820 4,948,000 3,930,500 0.7944 0.297 0.293 0.297 0.293 0.308 13,169,500 0.2985 -2.47%
1999-01-19 0 0.810 0.800 0.810 0.790 0.840 8,414,000 6,851,660 0.8143 0.304 0.301 0.304 0.297 0.316 22,394,538 0.3060 -3.57%
1999-01-18 0 0.840 0.830 0.840 0.830 0.900 9,618,000 8,177,720 0.8503 0.316 0.312 0.316 0.312 0.338 25,599,081 0.3195 -3.45%
1999-01-15 0 0.870 0.870 0.880 0.780 0.880 19,916,000 16,939,000 0.8505 0.327 0.327 0.331 0.293 0.331 53,008,036 0.3196 6.10%
1999-01-14 0 0.820 0.810 0.820 0.760 0.840 20,932,000 16,606,160 0.7933 0.308 0.304 0.308 0.286 0.316 55,712,202 0.2981 0.00%
1999-01-13 0 0.820 0.810 0.820 0.810 0.880 38,343,945 31,977,438 0.8340 0.308 0.304 0.308 0.304 0.331 102,055,494 0.3133 -11.83%
1999-01-12 0 0.930 0.920 0.930 0.920 0.970 25,149,000 23,445,040 0.9322 0.349 0.346 0.349 0.346 0.364 66,936,086 0.3503 -4.12%
1999-01-11 0 0.970 0.960 0.970 0.960 1.010 24,228,000 23,661,740 0.9766 0.364 0.361 0.364 0.361 0.379 64,484,771 0.3669 -3.96%
1999-01-08 0 1.010 1.000 1.010 1.000 1.060 20,277,874 20,876,378 1.0295 0.379 0.376 0.379 0.376 0.398 53,971,193 0.3868 -2.88%
1999-01-07 0 1.040 1.030 1.040 1.030 1.100 20,466,000 21,474,560 1.0493 0.391 0.387 0.391 0.387 0.413 54,471,905 0.3942 0.00%
1999-01-06 0 1.040 1.040 1.050 0.980 1.050 12,386,000 12,557,980 1.0139 0.391 0.391 0.395 0.368 0.395 32,966,335 0.3809 2.97%
1999-01-05 0 1.010 1.000 1.010 0.990 1.010 6,564,000 6,574,060 1.0015 0.379 0.376 0.379 0.372 0.379 17,470,614 0.3763 1.00%
1999-01-04 0 1.000 1.000 1.010 1.000 1.020 5,730,000 5,765,580 1.0062 0.376 0.376 0.379 0.376 0.383 15,250,856 0.3780 -3.85%
1998-12-31 0 1.040 1.030 1.050 1.030 1.050 5,066,000 5,262,000 1.0387 0.391 0.387 0.395 0.387 0.395 13,483,567 0.3903 -0.95%
1998-12-30 0 1.050 1.030 1.040 1.030 1.060 14,224,200 14,794,966 1.0401 0.395 0.387 0.391 0.387 0.398 37,858,852 0.3908 0.00%
1998-12-29 0 1.050 1.040 1.050 1.040 1.080 4,980,000 5,204,280 1.0450 0.395 0.391 0.395 0.391 0.406 13,254,671 0.3926 -0.94%
1998-12-28 0 1.060 1.050 1.060 1.050 1.090 8,392,000 8,990,080 1.0713 0.398 0.395 0.398 0.395 0.410 22,335,983 0.4025 -1.85%
1998-12-24 0 1.080 1.070 1.080 1.040 1.080 10,210,400 10,786,448 1.0564 0.406 0.402 0.406 0.391 0.406 27,175,801 0.3969 3.85%
1998-12-23 0 1.040 1.030 1.040 1.020 1.060 8,177,000 8,435,170 1.0316 0.391 0.387 0.391 0.383 0.398 21,763,743 0.3876 -3.70%
1998-12-22 0 1.080 1.070 1.080 1.070 1.110 5,575,000 6,045,310 1.0844 0.406 0.402 0.406 0.402 0.417 14,838,311 0.4074 -0.92%
1998-12-21 0 1.090 1.080 1.090 1.080 1.130 20,288,000 22,372,700 1.1028 0.410 0.406 0.410 0.406 0.425 53,998,144 0.4143 0.93%
1998-12-18 0 1.080 1.070 1.080 1.050 1.090 8,525,000 9,134,320 1.0715 0.406 0.402 0.406 0.395 0.410 22,689,973 0.4026 1.89%
1998-12-17 0 1.060 1.050 1.060 1.030 1.060 6,953,000 7,241,420 1.0415 0.398 0.395 0.398 0.387 0.398 18,505,969 0.3913 0.00%
1998-12-16 0 1.060 1.060 1.070 1.060 1.100 8,526,000 9,191,660 1.0781 0.398 0.398 0.402 0.398 0.413 22,692,635 0.4051 -2.75%
1998-12-15 0 1.090 1.090 1.100 1.060 1.100 10,772,000 11,705,840 1.0867 0.410 0.410 0.413 0.398 0.413 28,670,544 0.4083 1.87%
1998-12-14 0 1.070 1.070 1.080 1.060 1.100 10,481,000 11,224,440 1.0709 0.402 0.402 0.406 0.398 0.413 27,896,025 0.4024 -4.46%
1998-12-11 0 1.120 1.130 1.140 1.110 1.160 16,234,000 18,254,160 1.1244 0.421 0.425 0.428 0.417 0.436 43,208,097 0.4225 -5.08%
1998-12-10 0 1.180 1.180 1.190 1.170 1.220 12,962,000 15,482,720 1.1945 0.443 0.443 0.447 0.440 0.458 34,499,406 0.4488 -4.07%
1998-12-09 0 1.230 1.220 1.230 1.210 1.240 10,569,178 12,916,055 1.2220 0.462 0.458 0.462 0.455 0.466 28,130,717 0.4591 -0.81%
1998-12-08 0 1.240 1.240 1.250 1.210 1.270 363,993,000 448,084,800 1.2310 0.466 0.466 0.470 0.455 0.477 968,796,649 0.4625 -8.15%
1998-12-07 1 1.350 1.340 1.350 1.350 1.400 10,896,000 14,863,080 1.3641 0.507 0.503 0.507 0.507 0.526 29,000,580 0.5125 5.47%
1998-12-04 0 1.280 1.270 1.280 1.250 1.330 20,236,000 26,170,600 1.2933 0.481 0.477 0.481 0.470 0.500 53,859,742 0.4859 -0.78%
1998-12-03 0 1.290 1.280 1.290 1.190 1.300 16,241,000 20,324,380 1.2514 0.485 0.481 0.485 0.447 0.488 43,226,728 0.4702 4.88%
1998-12-02 0 1.230 1.220 1.230 1.200 1.260 18,144,000 22,365,760 1.2327 0.462 0.458 0.462 0.451 0.473 48,291,715 0.4631 1.65%
1998-12-01 0 1.210 1.200 1.210 1.180 1.260 26,438,400 32,206,672 1.2182 0.455 0.451 0.455 0.443 0.473 70,367,928 0.4577 -6.92%
1998-11-30 0 1.300 1.300 1.310 1.290 1.400 13,884,000 18,620,920 1.3412 0.488 0.488 0.492 0.485 0.526 36,953,383 0.5039 -7.80%
1998-11-27 0 1.410 1.410 1.420 1.380 1.430 19,266,000 27,076,200 1.4054 0.530 0.530 0.534 0.518 0.537 51,278,009 0.5280 -0.70%
1998-11-26 0 1.420 1.420 1.430 1.410 1.460 39,903,000 56,954,740 1.4273 0.534 0.534 0.537 0.530 0.549 106,205,044 0.5363 -0.70%
1998-11-25 0 1.430 1.430 1.440 1.410 1.480 41,580,000 60,349,440 1.4514 0.537 0.537 0.541 0.530 0.556 110,668,515 0.5453 -2.05%
1998-11-24 0 1.460 1.460 1.470 1.410 1.470 45,736,000 66,048,380 1.4441 0.549 0.549 0.552 0.530 0.552 121,730,043 0.5426 3.55%
1998-11-23 0 1.410 1.410 1.420 1.400 1.450 24,632,000 34,880,140 1.4160 0.530 0.530 0.534 0.526 0.545 65,560,049 0.5320 0.00%
1998-11-20 0 1.410 1.410 1.420 1.400 1.530 87,496,000 129,222,100 1.4769 0.530 0.530 0.534 0.526 0.575 232,877,642 0.5549 -4.08%
1998-11-19 0 1.470 1.470 1.480 1.340 1.480 111,341,000 158,188,920 1.4208 0.552 0.552 0.556 0.503 0.556 296,343,028 0.5338 9.70%
1998-11-18 0 1.340 1.330 1.340 1.330 1.360 30,486,000 40,872,680 1.3407 0.503 0.500 0.503 0.500 0.511 81,140,941 0.5037 1.52%
1998-11-17 0 1.320 1.310 1.320 1.310 1.360 38,844,000 52,030,920 1.3395 0.496 0.492 0.496 0.492 0.511 103,386,431 0.5033 -1.49%
1998-11-16 0 1.340 1.330 1.340 1.280 1.350 44,247,000 58,364,420 1.3191 0.503 0.500 0.503 0.481 0.507 117,766,950 0.4956 5.51%
1998-11-13 0 1.270 1.270 1.280 1.250 1.320 34,984,000 45,154,120 1.2907 0.477 0.477 0.481 0.470 0.496 93,112,730 0.4849 -1.55%
1998-11-12 0 1.290 1.290 1.300 1.270 1.330 44,053,192 57,422,750 1.3035 0.485 0.485 0.488 0.477 0.500 117,251,114 0.4897 0.00%
1998-11-11 0 1.290 1.290 1.300 1.260 1.330 45,996,839 59,269,486 1.2886 0.485 0.485 0.488 0.473 0.500 122,424,287 0.4841 2.38%
1998-11-10 0 1.260 1.240 1.250 1.140 1.260 25,002,400 30,132,104 1.2052 0.473 0.466 0.470 0.428 0.473 66,545,899 0.4528 6.78%
1998-11-09 0 1.180 1.170 1.180 1.170 1.220 22,570,000 27,008,820 1.1967 0.443 0.440 0.443 0.440 0.458 60,071,871 0.4496 -1.67%
1998-11-06 0 1.200 1.190 1.200 1.170 1.260 32,980,000 39,868,800 1.2089 0.451 0.447 0.451 0.440 0.473 87,778,923 0.4542 0.00%
1998-11-05 0 1.200 1.190 1.200 1.190 1.330 42,036,000 53,404,760 1.2705 0.451 0.447 0.451 0.447 0.500 111,882,195 0.4773 -6.98%
1998-11-04 0 1.290 1.280 1.290 1.260 1.410 77,876,000 103,967,180 1.3350 0.485 0.481 0.485 0.473 0.530 207,273,238 0.5016 -3.01%
1998-11-03 0 1.330 1.330 1.340 1.250 1.340 123,630,000 159,460,740 1.2898 0.500 0.500 0.503 0.470 0.503 329,051,190 0.4846 8.13%
1998-11-02 0 1.230 1.230 1.240 1.120 1.250 131,787,000 157,281,050 1.1934 0.462 0.462 0.466 0.421 0.470 350,761,701 0.4484 9.82%
1998-10-30 0 1.120 1.120 1.130 1.070 1.180 92,195,000 104,904,606 1.1379 0.421 0.421 0.425 0.402 0.443 245,384,409 0.4275 4.67%
1998-10-29 0 1.070 1.070 1.080 1.040 1.110 36,862,000 39,506,000 1.0717 0.402 0.402 0.406 0.391 0.417 98,111,178 0.4027 -2.73%
1998-10-27 0 1.100 1.080 1.090 1.080 1.130 38,432,000 42,508,780 1.1061 0.413 0.406 0.410 0.406 0.425 102,289,859 0.4156 0.92%
1998-10-26 0 1.090 1.090 1.100 1.060 1.120 30,812,000 33,705,500 1.0939 0.410 0.410 0.413 0.398 0.421 82,008,617 0.4110 1.87%
1998-10-23 0 1.070 1.060 1.070 0.990 1.090 35,788,000 37,191,100 1.0392 0.402 0.398 0.402 0.372 0.410 95,252,641 0.3904 2.88%
1998-10-22 0 1.040 1.040 1.050 1.030 1.140 33,178,000 35,815,740 1.0795 0.391 0.391 0.395 0.387 0.428 88,305,916 0.4056 -6.31%
1998-10-21 0 1.110 1.100 1.110 1.060 1.150 55,946,000 61,954,020 1.1074 0.417 0.413 0.417 0.398 0.432 148,904,779 0.4161 2.78%
1998-10-20 0 1.080 1.080 1.090 1.070 1.180 82,930,000 94,387,040 1.1382 0.406 0.406 0.410 0.402 0.443 220,724,866 0.4276 -4.42%
1998-10-19 0 1.130 1.120 1.130 0.940 1.140 136,047,185 142,787,756 1.0495 0.425 0.421 0.425 0.353 0.428 362,100,526 0.3943 20.21%
1998-10-16 0 0.940 0.940 0.950 0.850 0.960 73,078,000 66,993,920 0.9167 0.353 0.353 0.357 0.319 0.361 194,502,975 0.3444 11.90%
1998-10-15 0 0.840 0.830 0.840 0.820 0.860 7,950,000 6,656,140 0.8373 0.316 0.312 0.316 0.308 0.323 21,159,564 0.3146 -1.18%
1998-10-14 0 0.850 0.840 0.850 0.840 0.890 16,181,000 14,047,160 0.8681 0.319 0.316 0.319 0.316 0.334 43,067,033 0.3262 -1.16%
1998-10-13 0 0.860 0.860 0.870 0.840 0.910 23,286,947 20,355,519 0.8741 0.323 0.323 0.327 0.316 0.342 61,980,083 0.3284 0.00%
1998-10-12 0 0.860 0.860 0.870 0.830 0.890 34,784,000 29,744,060 0.8551 0.323 0.323 0.327 0.312 0.334 92,580,414 0.3213 6.17%
1998-10-09 0 0.810 0.800 0.810 0.780 0.810 16,048,000 12,830,740 0.7995 0.304 0.301 0.304 0.293 0.304 42,713,043 0.3004 5.19%
1998-10-08 0 0.770 0.770 0.780 0.740 0.800 9,814,000 7,604,300 0.7748 0.289 0.289 0.293 0.278 0.301 26,120,750 0.2911 2.67%
1998-10-07 0 0.750 0.740 0.750 0.720 0.760 6,590,000 4,886,160 0.7415 0.282 0.278 0.282 0.271 0.286 17,539,815 0.2786 2.74%
1998-10-05 0 0.730 0.720 0.730 0.720 0.750 2,172,000 1,587,440 0.7309 0.274 0.271 0.274 0.271 0.282 5,780,953 0.2746 -5.19%
1998-09-30 0 0.770 0.760 0.770 0.750 0.770 2,232,000 1,687,000 0.7558 0.289 0.286 0.289 0.282 0.289 5,940,648 0.2840 2.67%
1998-09-29 0 0.750 0.750 0.770 0.730 0.780 7,084,000 5,350,500 0.7553 0.282 0.282 0.289 0.274 0.293 18,854,636 0.2838 -1.32%
1998-09-28 0 0.760 0.750 0.760 0.750 0.790 5,690,000 4,434,980 0.7794 0.286 0.282 0.286 0.282 0.297 15,144,393 0.2928 -2.56%
1998-09-25 0 0.780 0.780 0.790 0.760 0.800 8,778,000 6,868,320 0.7824 0.293 0.293 0.297 0.286 0.301 23,363,353 0.2940 0.00%
1998-09-24 0 0.780 0.770 0.780 0.760 0.800 11,662,000 9,079,460 0.7786 0.293 0.289 0.293 0.286 0.301 31,039,351 0.2925 2.63%
1998-09-23 0 0.760 0.750 0.760 0.750 0.770 9,298,000 7,073,400 0.7607 0.286 0.282 0.286 0.282 0.289 24,747,375 0.2858 1.33%
1998-09-22 0 0.750 0.750 0.760 0.740 0.780 4,160,000 3,177,060 0.7637 0.282 0.282 0.286 0.278 0.293 11,072,175 0.2869 0.00%
1998-09-21 0 0.750 0.740 0.750 0.740 0.790 4,584,000 3,506,860 0.7650 0.282 0.278 0.282 0.278 0.297 12,200,685 0.2874 -6.25%
1998-09-18 0 0.810 0.810 0.820 0.790 0.830 8,702,000 7,011,540 0.8057 0.301 0.301 0.304 0.293 0.308 23,450,586 0.2990 -2.41%
1998-09-17 0 0.830 0.820 0.830 0.820 0.890 10,084,000 8,585,180 0.8514 0.308 0.304 0.308 0.304 0.330 27,174,869 0.3159 -4.60%
1998-09-16 0 0.870 0.870 0.880 0.850 0.890 19,059,000 16,624,940 0.8723 0.323 0.323 0.327 0.315 0.330 51,361,150 0.3237 1.16%
1998-09-15 0 0.860 0.860 0.870 0.850 0.900 19,604,000 17,201,240 0.8774 0.319 0.319 0.323 0.315 0.334 52,829,843 0.3256 1.18%
1998-09-14 0 0.850 0.840 0.850 0.820 0.850 9,386,000 7,863,080 0.8377 0.315 0.312 0.315 0.304 0.315 25,293,864 0.3109 3.66%
1998-09-11 0 0.820 0.810 0.820 0.810 0.850 14,822,000 12,230,240 0.8251 0.304 0.301 0.304 0.301 0.315 39,943,070 0.3062 -3.53%
1998-09-10 0 0.850 0.850 0.860 0.820 0.900 30,939,000 26,777,870 0.8655 0.315 0.315 0.319 0.304 0.334 83,375,970 0.3212 2.41%
1998-09-09 0 0.830 0.830 0.840 0.820 0.880 24,662,000 21,102,820 0.8557 0.308 0.308 0.312 0.304 0.327 66,460,396 0.3175 -4.60%
1998-09-08 0 0.870 0.860 0.870 0.840 0.920 67,798,000 59,095,660 0.8716 0.323 0.319 0.323 0.312 0.341 182,705,454 0.3234 7.41%
1998-09-07 0 0.810 0.810 0.820 0.770 0.820 32,708,000 26,233,160 0.8020 0.301 0.301 0.304 0.286 0.304 88,143,160 0.2976 6.58%
1998-09-04 0 0.760 0.760 0.770 0.680 0.790 26,356,000 19,691,500 0.7471 0.282 0.282 0.286 0.252 0.293 71,025,472 0.2772 8.57%
1998-09-03 0 0.700 0.690 0.700 0.660 0.720 13,166,000 9,129,020 0.6934 0.260 0.256 0.260 0.245 0.267 35,480,398 0.2573 2.94%
1998-09-02 0 0.680 0.670 0.680 0.660 0.710 6,128,715 4,130,319 0.6739 0.252 0.249 0.252 0.245 0.263 16,515,969 0.2501 4.62%
1998-09-01 0 0.650 0.640 0.650 0.600 0.660 5,384,000 3,480,680 0.6465 0.241 0.237 0.241 0.223 0.245 14,509,073 0.2399 0.00%
1998-08-31 0 0.650 0.640 0.650 0.600 0.660 12,076,000 7,615,116 0.6306 0.241 0.237 0.241 0.223 0.245 32,543,011 0.2340 1.56%
1998-08-28 0 0.640 0.630 0.640 0.580 0.660 27,317,000 16,892,810 0.6184 0.237 0.234 0.237 0.215 0.245 73,615,223 0.2295 -4.48%
1998-08-27 0 0.670 0.660 0.670 0.650 0.680 5,224,000 3,460,940 0.6625 0.249 0.245 0.249 0.241 0.252 14,077,897 0.2458 0.00%
1998-08-26 0 0.670 0.670 0.680 0.660 0.690 5,590,857 3,762,693 0.6730 0.249 0.249 0.252 0.245 0.256 15,066,522 0.2497 -2.90%
1998-08-25 0 0.690 0.680 0.690 0.670 0.700 8,729,000 5,975,130 0.6845 0.256 0.252 0.256 0.249 0.260 23,523,347 0.2540 -1.43%
1998-08-24 0 0.700 0.690 0.700 0.670 0.710 6,240,000 4,313,280 0.6912 0.260 0.256 0.260 0.249 0.263 16,815,865 0.2565 -2.78%
1998-08-21 0 0.720 0.710 0.720 0.710 0.760 6,324,000 4,617,760 0.7302 0.267 0.263 0.267 0.263 0.282 17,042,233 0.2710 -4.00%
1998-08-20 0 0.750 0.740 0.750 0.710 0.770 15,900,000 11,833,360 0.7442 0.278 0.275 0.278 0.263 0.286 42,848,118 0.2762 5.63%
1998-08-19 0 0.710 0.700 0.710 0.670 0.710 7,443,000 5,180,190 0.6960 0.263 0.260 0.263 0.249 0.263 20,057,770 0.2583 4.41%
1998-08-18 0 0.680 0.670 0.680 0.670 0.710 4,824,000 3,279,220 0.6798 0.252 0.249 0.252 0.249 0.263 12,999,957 0.2522 -4.23%
1998-08-14 0 0.710 0.710 0.720 0.660 0.710 9,883,000 6,825,630 0.6906 0.263 0.263 0.267 0.245 0.263 26,633,204 0.2563 5.97%
1998-08-13 0 0.670 0.660 0.670 0.650 0.680 3,876,000 2,558,640 0.6601 0.249 0.245 0.249 0.241 0.252 10,445,239 0.2450 -1.47%
1998-08-12 0 0.680 0.680 0.690 0.650 0.690 6,789,000 4,531,250 0.6674 0.252 0.252 0.256 0.241 0.256 18,295,338 0.2477 -1.45%
1998-08-11 0 0.690 0.690 0.700 0.680 0.740 3,522,000 2,441,740 0.6933 0.256 0.256 0.260 0.252 0.275 9,491,262 0.2573 -5.48%
1998-08-10 0 0.730 0.720 0.730 0.710 0.740 4,374,018 3,154,343 0.7212 0.271 0.267 0.271 0.263 0.275 11,787,323 0.2676 0.00%
1998-08-07 0 0.730 0.720 0.730 0.710 0.740 6,248,000 4,511,100 0.7220 0.271 0.267 0.271 0.263 0.275 16,837,424 0.2679 -1.35%
1998-08-06 0 0.740 0.740 0.750 0.730 0.770 3,459,400 2,560,840 0.7403 0.275 0.275 0.278 0.271 0.286 9,322,565 0.2747 -3.90%
1998-08-05 0 0.770 0.760 0.770 0.750 0.770 3,879,000 2,958,340 0.7627 0.286 0.282 0.286 0.278 0.286 10,453,324 0.2830 0.00%
1998-08-04 0 0.770 0.760 0.770 0.750 0.780 4,858,000 3,723,560 0.7665 0.286 0.282 0.286 0.278 0.289 13,091,582 0.2844 -1.28%
1998-08-03 0 0.780 0.780 0.790 0.760 0.780 4,634,000 3,581,640 0.7729 0.289 0.289 0.293 0.282 0.289 12,487,936 0.2868 -4.88%
1998-07-31 0 0.820 0.800 0.820 0.790 0.840 5,008,000 4,081,820 0.8151 0.304 0.297 0.304 0.293 0.312 13,495,810 0.3025 -3.53%
1998-07-30 0 0.850 0.840 0.850 0.810 0.850 6,481,000 5,348,750 0.8253 0.315 0.312 0.315 0.301 0.315 17,465,324 0.3062 2.41%
1998-07-29 0 0.830 0.820 0.830 0.820 0.840 10,618,000 8,819,340 0.8306 0.308 0.304 0.308 0.304 0.312 28,613,919 0.3082 -1.19%
1998-07-28 0 0.840 0.830 0.840 0.830 0.850 16,074,000 13,426,080 0.8353 0.312 0.308 0.312 0.308 0.315 43,317,022 0.3099 0.00%
1998-07-27 0 0.840 0.830 0.840 0.830 0.860 8,464,000 7,074,380 0.8358 0.312 0.308 0.312 0.308 0.319 22,809,212 0.3102 -4.55%
1998-07-24 0 0.880 0.880 0.890 0.820 0.890 11,266,000 9,675,820 0.8589 0.327 0.327 0.330 0.304 0.330 30,360,182 0.3187 2.33%
1998-07-23 0 0.860 0.850 0.860 0.840 0.890 10,034,000 8,516,140 0.8487 0.319 0.315 0.319 0.312 0.330 27,040,127 0.3149 -3.37%
1998-07-22 0 0.890 0.890 0.900 0.880 0.910 17,221,000 15,403,600 0.8945 0.330 0.330 0.334 0.327 0.338 46,408,015 0.3319 -3.26%
1998-07-21 0 0.920 0.910 0.920 0.900 0.930 10,655,600 9,784,336 0.9182 0.341 0.338 0.341 0.334 0.345 28,715,246 0.3407 0.00%
1998-07-20 0 0.920 0.910 0.920 0.910 0.940 4,572,000 4,203,340 0.9194 0.341 0.338 0.341 0.338 0.349 12,320,855 0.3412 -2.13%
1998-07-17 0 0.940 0.940 0.950 0.930 0.950 3,990,000 3,761,060 0.9426 0.349 0.349 0.353 0.345 0.353 10,752,452 0.3498 0.00%
1998-07-16 0 0.940 0.940 0.950 0.930 0.960 4,631,000 4,401,480 0.9504 0.349 0.349 0.353 0.345 0.356 12,479,851 0.3527 -1.05%
1998-07-15 0 0.950 0.950 0.960 0.940 0.970 6,274,000 5,965,080 0.9508 0.353 0.353 0.356 0.349 0.360 16,907,490 0.3528 1.06%
1998-07-14 0 0.940 0.930 0.940 0.920 0.950 5,486,000 5,135,690 0.9361 0.349 0.345 0.349 0.341 0.353 14,783,948 0.3474 0.00%
1998-07-13 0 0.940 0.930 0.940 0.890 0.940 8,884,000 8,070,780 0.9085 0.349 0.345 0.349 0.330 0.349 23,941,049 0.3371 1.08%
1998-07-10 0 0.930 0.930 0.940 0.900 0.930 5,204,000 4,770,720 0.9167 0.345 0.345 0.349 0.334 0.345 14,024,000 0.3402 0.00%
1998-07-09 0 0.930 0.920 0.930 0.920 0.940 4,561,000 4,227,390 0.9269 0.345 0.341 0.345 0.341 0.349 12,291,212 0.3439 0.00%
1998-07-08 0 0.930 0.920 0.930 0.910 0.950 14,697,000 13,860,860 0.9431 0.345 0.341 0.345 0.338 0.353 39,606,213 0.3500 -1.06%
1998-07-07 0 0.940 0.940 0.950 0.920 0.980 6,292,000 5,933,520 0.9430 0.349 0.349 0.353 0.341 0.364 16,955,997 0.3499 -3.09%
1998-07-06 0 0.970 0.960 0.980 0.950 0.980 5,422,000 5,221,700 0.9631 0.360 0.356 0.364 0.353 0.364 14,611,478 0.3574 -2.02%
1998-07-03 0 0.990 0.980 0.990 0.970 1.000 6,644,000 6,544,780 0.9851 0.367 0.364 0.367 0.360 0.371 17,904,585 0.3655 -2.94%
1998-07-02 0 1.020 1.010 1.020 1.000 1.060 9,168,000 9,446,940 1.0304 0.378 0.375 0.378 0.371 0.393 24,706,387 0.3824 2.00%
1998-06-30 0 1.000 1.000 1.010 0.990 1.030 7,212,140 7,289,493 1.0107 0.371 0.371 0.375 0.367 0.382 19,435,637 0.3751 -1.96%
1998-06-29 0 1.020 1.020 1.030 1.010 1.080 15,674,000 16,279,140 1.0386 0.378 0.378 0.382 0.375 0.401 42,239,082 0.3854 -4.67%
1998-06-26 0 1.070 1.070 1.080 1.060 1.100 12,902,000 13,949,826 1.0812 0.397 0.397 0.401 0.393 0.408 34,768,957 0.4012 -2.73%
1998-06-25 0 1.100 1.090 1.110 1.070 1.110 21,569,000 23,614,750 1.0948 0.408 0.404 0.412 0.397 0.412 58,125,224 0.4063 2.80%
1998-06-24 0 1.070 1.060 1.070 1.030 1.080 16,017,589 16,884,137 1.0541 0.397 0.393 0.397 0.382 0.401 43,165,003 0.3912 0.94%
1998-06-23 0 1.060 1.060 1.070 1.040 1.120 30,978,500 33,503,345 1.0815 0.393 0.393 0.397 0.386 0.416 83,482,417 0.4013 0.95%
1998-06-22 0 1.050 1.040 1.050 1.040 1.160 47,822,000 53,382,940 1.1163 0.390 0.386 0.390 0.386 0.430 128,873,126 0.4142 -7.89%
1998-06-19 0 1.140 1.130 1.140 1.020 1.150 42,698,000 46,153,060 1.0809 0.423 0.419 0.423 0.378 0.427 115,064,714 0.4011 5.56%
1998-06-18 0 1.080 1.070 1.080 1.060 1.140 38,970,000 42,477,700 1.0900 0.401 0.397 0.401 0.393 0.423 105,018,312 0.4045 7.04%
1998-06-17 0 1.050 1.040 1.050 0.980 1.050 24,650,000 24,971,580 1.0130 0.374 0.371 0.374 0.349 0.374 69,127,314 0.3612 8.25%
1998-06-16 0 0.970 0.950 0.970 0.910 1.000 17,062,400 16,390,682 0.9606 0.346 0.339 0.346 0.324 0.357 47,849,002 0.3426 1.04%
1998-06-15 0 0.960 0.950 0.960 0.940 1.020 15,614,000 15,288,840 0.9792 0.342 0.339 0.342 0.335 0.364 43,787,176 0.3492 -7.69%
1998-06-12 0 1.040 1.040 1.050 1.000 1.060 19,762,000 20,455,900 1.0351 0.371 0.371 0.374 0.357 0.378 55,419,634 0.3691 2.97%
1998-06-11 0 1.010 1.000 1.010 0.970 1.030 13,684,000 13,738,840 1.0040 0.360 0.357 0.360 0.346 0.367 38,374,774 0.3580 -1.94%
1998-06-10 0 1.030 1.020 1.030 1.000 1.050 20,488,000 20,841,140 1.0172 0.367 0.364 0.367 0.357 0.374 57,455,595 0.3627 -4.63%
1998-06-09 0 1.080 1.070 1.080 1.020 1.160 6,768,000 7,159,980 1.0579 0.385 0.382 0.385 0.364 0.414 18,979,865 0.3772 -6.09%
1998-06-08 0 1.150 1.140 1.150 1.130 1.190 9,494,000 10,919,920 1.1502 0.410 0.407 0.410 0.403 0.424 26,624,532 0.4101 -3.36%
1998-06-05 0 1.190 1.190 1.200 1.180 1.220 7,505,000 8,992,460 1.1982 0.424 0.424 0.428 0.421 0.435 21,046,673 0.4273 -0.83%
1998-06-04 0 1.200 1.200 1.210 1.180 1.260 16,884,000 20,583,880 1.2191 0.428 0.428 0.431 0.421 0.449 47,348,705 0.4347 -2.44%
1998-06-03 0 1.230 1.220 1.240 1.150 1.270 19,480,000 23,577,280 1.2103 0.439 0.435 0.442 0.410 0.453 54,628,807 0.4316 3.36%
1998-06-02 0 1.190 1.190 1.200 1.150 1.200 12,258,000 14,406,440 1.1753 0.424 0.424 0.428 0.410 0.428 34,375,765 0.4191 -0.83%
1998-06-01 0 1.200 1.200 1.210 1.170 1.310 27,122,500 33,647,330 1.2406 0.428 0.428 0.431 0.417 0.467 76,061,078 0.4424 -4.00%
1998-05-29 0 1.250 1.240 1.250 1.240 1.290 18,759,000 23,705,800 1.2637 0.446 0.442 0.446 0.442 0.460 52,606,868 0.4506 -0.79%
1998-05-28 0 1.260 1.250 1.260 1.250 1.330 15,400,000 19,917,100 1.2933 0.449 0.446 0.449 0.446 0.474 43,187,044 0.4612 -5.26%
1998-05-27 0 1.330 1.350 1.360 1.300 1.440 29,844,500 40,617,755 1.3610 0.474 0.481 0.485 0.464 0.513 83,694,529 0.4853 -10.14%
1998-05-26 0 1.480 1.480 1.490 1.470 1.510 3,846,000 5,696,800 1.4812 0.528 0.528 0.531 0.524 0.538 10,785,544 0.5282 -1.99%
1998-05-25 0 1.510 1.500 1.510 1.510 1.530 3,758,000 5,700,240 1.5168 0.538 0.535 0.538 0.538 0.546 10,538,761 0.5409 -1.95%
1998-05-22 0 1.540 1.520 1.540 1.530 1.570 3,560,000 5,514,720 1.5491 0.549 0.542 0.549 0.546 0.560 9,983,499 0.5524 -1.28%
1998-05-21 0 1.560 1.550 1.560 1.550 1.610 15,038,000 23,786,580 1.5818 0.556 0.553 0.556 0.553 0.574 42,171,868 0.5640 0.00%
1998-05-20 0 1.560 1.550 1.560 1.460 1.570 29,842,820 45,416,204 1.5218 0.556 0.553 0.556 0.521 0.560 83,689,817 0.5427 3.31%
1998-05-19 0 1.510 1.500 1.510 1.460 1.510 8,494,000 12,621,660 1.4860 0.538 0.535 0.538 0.521 0.538 23,820,179 0.5299 -0.66%
1998-05-18 0 1.520 1.510 1.520 1.500 1.550 3,010,000 4,583,600 1.5228 0.542 0.538 0.542 0.535 0.553 8,441,104 0.5430 -0.65%
1998-05-15 0 1.530 1.540 1.550 1.530 1.600 3,533,200 5,501,228 1.5570 0.546 0.549 0.553 0.546 0.571 9,908,342 0.5552 -4.38%
1998-05-14 0 1.600 1.580 1.600 1.480 1.610 9,118,000 13,937,690 1.5286 0.571 0.563 0.571 0.528 0.574 25,570,095 0.5451 7.38%
1998-05-13 0 1.490 1.480 1.490 1.440 1.520 5,850,000 8,792,940 1.5031 0.531 0.528 0.531 0.513 0.542 16,405,468 0.5360 -1.97%
1998-05-12 0 1.520 1.520 1.540 1.510 1.580 7,412,800 11,516,948 1.5537 0.542 0.542 0.549 0.538 0.563 20,788,112 0.5540 -3.18%
1998-05-11 0 1.570 1.570 1.580 1.510 1.580 7,720,000 11,991,820 1.5533 0.560 0.560 0.563 0.538 0.563 21,649,609 0.5539 1.95%
1998-05-08 0 1.540 1.530 1.540 1.500 1.560 10,100,000 15,460,720 1.5308 0.549 0.546 0.549 0.535 0.556 28,323,971 0.5459 0.00%
1998-05-07 0 1.540 1.520 1.550 1.510 1.580 18,078,000 27,774,020 1.5363 0.549 0.542 0.553 0.538 0.563 50,697,103 0.5478 -3.14%
1998-05-06 0 1.590 1.580 1.590 1.560 1.660 20,247,000 32,206,160 1.5907 0.567 0.563 0.567 0.556 0.592 56,779,746 0.5672 -5.92%
1998-05-05 0 1.690 1.690 1.730 1.600 1.800 10,314,000 17,185,940 1.6663 0.603 0.603 0.617 0.571 0.642 28,924,102 0.5942 -6.11%
1998-05-04 0 1.800 1.780 1.800 1.770 1.810 3,614,000 6,439,580 1.7818 0.642 0.635 0.642 0.631 0.645 10,134,934 0.6354 0.56%
1998-05-01 0 1.790 1.780 1.790 1.770 1.820 5,412,000 9,725,340 1.7970 0.638 0.635 0.638 0.631 0.649 15,177,161 0.6408 0.56%
1998-04-30 0 1.780 1.780 1.790 1.750 1.800 4,642,000 8,222,580 1.7713 0.635 0.635 0.638 0.624 0.642 13,017,809 0.6316 0.00%
1998-04-29 0 1.780 1.780 1.790 1.760 1.820 7,578,000 13,560,960 1.7895 0.635 0.635 0.638 0.628 0.649 21,251,391 0.6381 0.00%
1998-04-28 0 1.780 1.780 1.790 1.720 1.790 12,509,785 21,937,895 1.7537 0.635 0.635 0.638 0.613 0.638 35,081,860 0.6253 -3.26%
1998-04-27 0 1.840 1.840 1.850 1.830 1.900 5,726,000 10,606,140 1.8523 0.656 0.656 0.660 0.653 0.678 16,057,728 0.6605 -4.66%
1998-04-24 0 1.930 1.920 1.930 1.930 1.970 6,178,000 12,026,320 1.9466 0.688 0.685 0.688 0.688 0.702 17,325,296 0.6941 -1.53%
1998-04-23 0 1.960 1.960 1.970 1.940 1.990 4,554,000 8,914,120 1.9574 0.699 0.699 0.702 0.692 0.710 12,771,026 0.6980 -1.51%
1998-04-22 0 1.990 1.980 1.990 1.960 2.025 4,340,000 8,675,580 1.9990 0.710 0.706 0.710 0.699 0.722 12,170,894 0.7128 -0.50%
1998-04-21 0 2.000 2.000 2.025 2.000 2.075 5,483,999 11,255,488 2.0524 0.713 0.713 0.722 0.713 0.740 15,379,072 0.7319 -2.44%
1998-04-20 0 2.050 2.050 2.075 2.025 2.100 4,352,000 8,935,100 2.0531 0.731 0.731 0.740 0.722 0.749 12,204,547 0.7321 0.00%
1998-04-17 0 2.050 2.050 2.075 2.025 2.075 6,850,000 14,210,000 2.0745 0.731 0.731 0.740 0.722 0.740 19,209,822 0.7397 -2.38%
1998-04-16 0 2.100 2.100 2.125 2.075 2.150 10,038,000 21,177,850 2.1098 0.749 0.749 0.758 0.740 0.767 28,150,101 0.7523 -1.18%
1998-04-15 0 2.125 2.100 2.125 2.025 2.125 13,766,000 28,719,250 2.0862 0.758 0.749 0.758 0.722 0.758 38,604,731 0.7439 4.94%
1998-04-14 0 2.025 2.000 2.025 2.000 2.050 5,718,499 11,579,328 2.0249 0.722 0.713 0.722 0.713 0.731 16,036,693 0.7221 0.00%
1998-04-09 0 2.025 2.000 2.025 1.960 2.025 3,464,000 6,941,380 2.0039 0.722 0.713 0.722 0.699 0.722 9,714,281 0.7146 1.25%
1998-04-08 0 2.000 1.980 2.000 1.960 2.025 5,230,000 10,393,840 1.9873 0.713 0.706 0.713 0.699 0.722 14,666,769 0.7087 2.04%
1998-04-07 0 1.960 1.960 1.980 1.940 1.990 6,808,000 13,329,980 1.9580 0.699 0.699 0.706 0.692 0.710 19,092,039 0.6982 0.00%
1998-04-03 0 1.960 1.960 1.970 1.930 2.000 23,918,000 46,958,820 1.9633 0.699 0.699 0.702 0.688 0.713 67,074,528 0.7001 -1.51%
1998-04-02 0 1.990 1.990 2.000 1.980 2.075 13,565,000 27,140,990 2.0008 0.710 0.710 0.713 0.706 0.740 38,041,056 0.7135 -2.93%
1998-04-01 0 2.050 2.050 2.075 2.050 2.100 13,536,000 27,995,250 2.0682 0.731 0.731 0.740 0.731 0.749 37,959,729 0.7375 -1.20%
1998-03-31 0 2.075 2.050 2.075 2.050 2.100 11,476,000 23,858,100 2.0790 0.740 0.731 0.740 0.731 0.749 32,182,761 0.7413 -1.19%
1998-03-30 0 2.100 2.075 2.100 2.075 2.225 11,660,000 24,697,200 2.1181 0.749 0.740 0.749 0.740 0.793 32,698,762 0.7553 -3.45%
1998-03-27 0 2.175 2.150 2.175 2.150 2.225 9,801,714 21,379,021 2.1812 0.776 0.767 0.776 0.767 0.793 27,487,471 0.7778 -2.25%
1998-03-26 0 2.225 2.175 2.200 2.175 2.325 24,766,000 55,557,350 2.2433 0.793 0.776 0.784 0.776 0.829 69,452,619 0.7999 1.14%
1998-03-25 0 2.200 2.200 2.225 2.200 2.250 20,892,000 46,329,400 2.2176 0.784 0.784 0.793 0.784 0.802 58,588,554 0.7908 1.15%
1998-03-24 0 2.175 2.150 2.175 2.125 2.200 11,468,000 25,005,150 2.1804 0.776 0.767 0.776 0.758 0.784 32,160,326 0.7775 1.16%
1998-03-23 0 2.150 2.125 2.150 2.150 2.225 8,660,000 18,777,050 2.1683 0.767 0.758 0.767 0.767 0.793 24,285,702 0.7732 0.00%
1998-03-20 0 2.150 2.150 2.175 2.150 2.250 30,159,800 65,968,395 2.1873 0.767 0.767 0.776 0.767 0.802 84,578,741 0.7800 0.00%
1998-03-19 0 2.150 2.150 2.175 2.050 2.175 28,662,000 60,910,700 2.1251 0.767 0.767 0.776 0.731 0.776 80,378,381 0.7578 4.88%
1998-03-18 0 2.050 2.025 2.050 2.025 2.075 7,922,000 16,270,700 2.0539 0.731 0.722 0.731 0.722 0.740 22,216,089 0.7324 0.00%
1998-03-17 0 2.050 2.050 2.075 2.050 2.175 14,488,000 30,465,950 2.1028 0.731 0.731 0.740 0.731 0.776 40,629,474 0.7498 0.00%
1998-03-16 0 2.050 2.050 2.075 2.050 2.075 4,280,000 8,836,550 2.0646 0.731 0.731 0.740 0.731 0.740 12,002,633 0.7362 -1.20%
1998-03-13 0 2.075 2.075 2.100 2.025 2.100 3,166,000 6,555,300 2.0705 0.740 0.740 0.749 0.722 0.749 8,878,583 0.7383 1.22%
1998-03-12 0 2.050 2.050 2.075 2.050 2.150 9,014,000 18,715,350 2.0763 0.731 0.731 0.740 0.731 0.767 25,278,443 0.7404 -2.38%
1998-03-11 0 2.100 2.100 2.125 2.100 2.175 5,742,000 12,245,150 2.1326 0.749 0.749 0.758 0.749 0.776 16,102,598 0.7604 -1.18%
1998-03-10 0 2.125 2.100 2.125 2.100 2.175 6,668,000 14,300,050 2.1446 0.758 0.749 0.758 0.749 0.776 18,699,429 0.7647 0.00%
1998-03-09 0 2.125 2.100 2.125 2.050 2.150 9,012,001 19,055,602 2.1145 0.758 0.749 0.758 0.731 0.767 25,272,837 0.7540 0.00%
1998-03-06 0 2.125 2.100 2.125 2.000 2.150 30,383,000 63,443,350 2.0881 0.758 0.749 0.758 0.713 0.767 85,204,673 0.7446 1.19%
1998-03-05 0 2.100 2.100 2.125 2.075 2.300 29,494,000 64,288,470 2.1797 0.749 0.749 0.758 0.740 0.820 82,711,603 0.7773 -9.68%
1998-03-04 0 2.325 2.325 2.350 2.300 2.425 28,324,000 66,440,500 2.3457 0.829 0.829 0.838 0.820 0.865 79,430,509 0.8365 -2.11%
1998-03-03 0 2.375 2.375 2.400 2.250 2.375 22,852,000 52,696,600 2.3060 0.847 0.847 0.856 0.802 0.847 64,085,087 0.8223 4.40%
1998-03-02 0 2.275 2.275 2.300 2.250 2.475 65,498,587 157,698,841 2.4077 0.811 0.811 0.820 0.802 0.883 183,681,193 0.8585 -2.15%
1998-02-27 0 2.325 2.325 2.350 2.275 2.375 44,805,357 104,089,550 2.3231 0.829 0.829 0.838 0.811 0.847 125,650,061 0.8284 3.33%
1998-02-26 0 2.250 2.225 2.250 2.200 2.325 46,212,000 104,764,450 2.2670 0.802 0.793 0.802 0.784 0.829 129,594,785 0.8084 3.45%
1998-02-25 0 2.175 2.150 2.175 2.150 2.250 19,430,000 42,741,400 2.1998 0.776 0.767 0.776 0.767 0.802 54,488,589 0.7844 -1.14%
1998-02-24 0 2.200 2.175 2.200 2.075 2.225 26,210,000 56,678,600 2.1625 0.784 0.776 0.784 0.740 0.793 73,502,106 0.7711 4.76%
1998-02-23 0 2.100 2.075 2.100 2.075 2.250 12,858,000 27,567,450 2.1440 0.749 0.740 0.749 0.740 0.802 36,058,378 0.7645 0.00%
1998-02-20 0 2.100 2.100 2.125 2.000 2.175 16,442,000 34,644,650 2.1071 0.749 0.749 0.758 0.713 0.776 46,109,181 0.7514 0.00%
1998-02-19 0 2.100 2.075 2.100 2.075 2.500 56,940,000 129,555,800 2.2753 0.749 0.740 0.749 0.740 0.891 159,679,890 0.8113 -6.67%
1998-02-18 0 2.250 2.225 2.250 2.000 2.250 22,090,000 46,759,540 2.1168 0.802 0.793 0.802 0.713 0.802 61,948,169 0.7548 12.50%
1998-02-17 0 2.000 1.990 2.000 1.990 2.075 15,020,000 30,571,420 2.0354 0.713 0.710 0.713 0.710 0.740 42,121,390 0.7258 0.00%
1998-02-16 0 2.000 2.000 2.025 1.870 2.025 16,534,000 31,950,530 1.9324 0.713 0.713 0.722 0.667 0.722 46,367,181 0.6891 -1.23%
1998-02-13 0 2.025 2.025 2.050 1.980 2.175 21,720,000 44,256,420 2.0376 0.722 0.722 0.731 0.706 0.776 60,910,559 0.7266 -6.90%
1998-02-12 0 2.175 2.150 2.175 2.100 2.250 17,769,000 38,839,150 2.1858 0.776 0.767 0.776 0.749 0.802 49,830,558 0.7794 -2.25%
1998-02-11 0 2.225 2.200 2.225 2.150 2.575 63,565,000 152,763,475 2.4033 0.793 0.784 0.793 0.767 0.918 178,258,732 0.8570 -6.32%
1998-02-10 0 2.375 2.400 2.425 1.940 2.400 65,418,000 139,864,120 2.1380 0.847 0.856 0.865 0.692 0.856 183,455,199 0.7624 10.47%
1998-02-09 0 2.150 2.125 2.150 1.880 2.175 62,055,000 127,085,920 2.0480 0.767 0.758 0.767 0.670 0.776 174,024,158 0.7303 17.49%
1998-02-06 0 1.830 1.830 1.840 1.800 1.930 23,542,000 43,752,380 1.8585 0.653 0.653 0.656 0.642 0.688 66,020,091 0.6627 1.10%
1998-02-05 0 1.810 1.800 1.810 1.760 1.860 18,142,946 32,986,207 1.8181 0.645 0.642 0.645 0.628 0.663 50,879,235 0.6483 -0.55%
1998-02-04 0 1.820 1.820 1.830 1.670 2.000 60,676,000 111,635,852 1.8399 0.649 0.649 0.653 0.596 0.713 170,156,954 0.6561 8.98%
1998-02-03 0 1.670 1.660 1.690 1.620 1.780 56,472,000 95,333,720 1.6882 0.596 0.592 0.603 0.578 0.635 158,367,452 0.6020 4.37%
1998-02-02 0 1.600 1.590 1.600 1.460 1.620 36,162,100 56,351,250 1.5583 0.571 0.567 0.571 0.521 0.578 101,411,313 0.5557 10.34%
1998-01-27 0 1.450 1.440 1.450 1.390 1.450 8,414,000 11,886,120 1.4127 0.517 0.513 0.517 0.496 0.517 23,595,831 0.5037 3.57%
1998-01-26 0 1.400 1.380 1.390 1.320 1.440 18,468,000 25,906,160 1.4028 0.499 0.492 0.496 0.471 0.513 51,790,801 0.5002 6.06%
1998-01-23 0 1.320 1.320 1.330 1.250 1.350 13,291,015 17,328,708 1.3038 0.471 0.471 0.474 0.446 0.481 37,272,705 0.4649 -0.75%
1998-01-22 0 1.330 1.320 1.330 1.290 1.360 14,146,000 18,636,000 1.3174 0.474 0.471 0.474 0.460 0.485 39,670,385 0.4698 -5.67%
1998-01-21 0 1.410 1.410 1.420 1.380 1.450 17,446,000 24,621,580 1.4113 0.503 0.503 0.506 0.492 0.517 48,924,752 0.5033 0.00%
1998-01-20 0 1.410 1.410 1.420 1.320 1.450 22,516,000 31,498,480 1.3989 0.503 0.503 0.506 0.471 0.517 63,142,824 0.4988 2.17%
1998-01-19 0 1.380 1.370 1.380 1.300 1.390 17,818,000 23,999,620 1.3469 0.492 0.489 0.492 0.464 0.496 49,967,971 0.4803 7.81%
1998-01-16 0 1.280 1.270 1.290 1.200 1.360 11,752,000 14,965,600 1.2735 0.456 0.453 0.460 0.428 0.485 32,956,763 0.4541 -1.54%
1998-01-15 0 1.300 1.260 1.300 1.280 1.430 16,629,410 22,809,821 1.3717 0.464 0.449 0.464 0.456 0.510 46,634,745 0.4891 -10.34%
1998-01-14 0 1.450 1.440 1.450 1.420 1.480 27,866,000 40,334,900 1.4475 0.517 0.513 0.517 0.506 0.528 78,146,115 0.5161 4.32%
1998-01-13 0 1.390 1.390 1.400 1.320 1.440 34,681,000 47,291,160 1.3636 0.496 0.496 0.499 0.471 0.513 97,257,785 0.4862 5.30%
1998-01-12 0 1.320 1.320 1.330 1.200 1.400 36,260,000 46,064,520 1.2704 0.471 0.471 0.474 0.428 0.499 101,685,859 0.4530 -17.50%
1998-01-09 0 1.600 1.590 1.600 1.580 1.770 28,468,000 48,226,740 1.6941 0.571 0.567 0.571 0.563 0.631 79,834,336 0.6041 -13.51%
1998-01-08 0 1.850 1.850 1.870 1.750 2.000 13,838,000 25,693,100 1.8567 0.660 0.660 0.667 0.624 0.713 38,806,644 0.6621 -6.57%
1998-01-07 0 1.980 1.970 1.980 1.950 2.050 12,656,800 25,221,118 1.9927 0.706 0.702 0.706 0.695 0.731 35,494,142 0.7106 -5.71%
1998-01-06 0 2.100 2.100 2.125 2.025 2.150 8,920,000 18,644,300 2.0902 0.749 0.749 0.758 0.722 0.767 25,014,833 0.7453 -4.55%
1998-01-05 0 2.200 2.175 2.200 2.150 2.275 4,342,000 9,543,300 2.1979 0.784 0.776 0.784 0.767 0.811 12,176,503 0.7837 -2.22%
1998-01-02 0 2.250 2.250 2.275 2.250 2.350 4,280,000 9,867,650 2.3055 0.802 0.802 0.811 0.802 0.838 12,002,633 0.8221 -5.26%
1997-12-31 0 2.375 2.350 2.375 2.250 2.400 12,984,000 29,990,700 2.3098 0.847 0.838 0.847 0.802 0.856 36,411,726 0.8237 3.26%
1997-12-30 0 2.300 2.275 2.300 2.150 2.300 6,842,000 15,089,350 2.2054 0.820 0.811 0.820 0.767 0.820 19,187,387 0.7864 6.98%
1997-12-29 0 2.150 2.125 2.175 2.100 2.150 3,787,571 8,082,242 2.1339 0.767 0.758 0.776 0.749 0.767 10,621,688 0.7609 2.38%
1997-12-24 0 2.100 2.075 2.100 2.050 2.125 2,758,000 5,731,900 2.0783 0.749 0.740 0.749 0.731 0.758 7,734,407 0.7411 -1.18%
1997-12-23 0 2.125 2.100 2.125 2.050 2.150 4,672,000 9,805,850 2.0989 0.758 0.749 0.758 0.731 0.767 13,101,940 0.7484 0.00%
1997-12-22 0 2.125 2.125 2.150 2.050 2.225 13,788,000 29,087,660 2.1096 0.758 0.758 0.767 0.731 0.793 38,666,426 0.7523 -4.49%
1997-12-19 0 2.225 2.200 2.225 2.200 2.250 12,334,000 27,515,050 2.2308 0.793 0.784 0.793 0.784 0.802 34,588,896 0.7955 -3.26%
1997-12-18 0 2.300 2.275 2.300 2.275 2.350 7,297,892 16,871,673 2.3119 0.820 0.811 0.820 0.811 0.838 20,465,869 0.8244 -1.08%
1997-12-17 0 2.325 2.300 2.325 2.275 2.375 7,566,000 17,469,900 2.3090 0.829 0.820 0.829 0.811 0.847 21,217,739 0.8234 1.09%
1997-12-16 0 2.300 2.275 2.300 2.275 2.400 7,558,500 17,390,125 2.3007 0.820 0.811 0.820 0.811 0.856 21,196,706 0.8204 -2.13%
1997-12-15 0 2.350 2.325 2.350 2.300 2.425 8,944,000 21,040,150 2.3524 0.838 0.829 0.838 0.820 0.865 25,082,138 0.8388 -1.05%
1997-12-12 0 2.375 2.350 2.375 2.250 2.425 13,854,946 32,677,381 2.3585 0.847 0.838 0.847 0.802 0.865 38,854,167 0.8410 2.15%
1997-12-11 0 2.325 2.325 2.350 2.300 2.425 17,671,946 41,420,430 2.3439 0.829 0.829 0.838 0.820 0.865 49,558,384 0.8358 -4.12%
1997-12-10 0 2.425 2.425 2.450 2.425 2.550 14,764,000 36,787,600 2.4917 0.865 0.865 0.874 0.865 0.909 41,403,475 0.8885 -5.83%
1997-12-09 0 2.575 2.550 2.600 2.525 2.700 18,156,000 47,117,150 2.5951 0.918 0.909 0.927 0.900 0.963 50,915,843 0.9254 -3.74%
1997-12-08 0 2.675 2.650 2.675 2.625 2.775 46,298,000 125,519,650 2.7111 0.954 0.945 0.954 0.936 0.990 129,835,959 0.9668 3.88%
1997-12-05 0 2.575 2.575 2.600 2.450 2.600 27,882,000 69,981,800 2.5099 0.918 0.918 0.927 0.874 0.927 78,190,985 0.8950 5.10%
1997-12-04 0 2.450 2.425 2.450 2.375 2.475 12,323,700 29,968,175 2.4318 0.874 0.865 0.874 0.847 0.883 34,560,012 0.8671 3.16%
1997-12-03 0 2.375 2.350 2.375 2.325 2.450 16,318,000 38,872,250 2.3822 0.847 0.838 0.847 0.829 0.874 45,761,441 0.8495 0.00%
1997-12-02 0 2.375 2.400 2.425 2.150 2.400 22,793,000 51,894,550 2.2768 0.847 0.856 0.865 0.767 0.856 63,919,630 0.8119 6.74%
1997-12-01 0 2.225 2.225 2.250 2.200 2.275 6,924,000 15,532,300 2.2433 0.793 0.793 0.802 0.784 0.811 19,417,344 0.7999 0.00%
1997-11-28 0 2.225 2.200 2.225 2.200 2.300 13,506,000 30,234,100 2.2386 0.793 0.784 0.793 0.784 0.820 37,875,599 0.7982 -3.26%
1997-11-27 0 2.300 2.300 2.325 2.250 2.425 22,918,000 52,738,450 2.3012 0.820 0.820 0.829 0.802 0.865 64,270,174 0.8206 -5.15%
1997-11-26 0 2.425 2.400 2.425 2.375 2.475 11,064,000 26,723,800 2.4154 0.865 0.856 0.865 0.847 0.883 31,027,367 0.8613 1.04%
1997-11-25 0 2.400 2.375 2.400 2.375 2.475 15,502,000 37,526,800 2.4208 0.856 0.847 0.856 0.847 0.883 43,473,088 0.8632 -3.03%
1997-11-24 0 2.475 2.475 2.500 2.450 2.575 18,638,000 46,561,000 2.4982 0.883 0.883 0.891 0.874 0.918 52,267,541 0.8908 -1.98%
1997-11-21 0 2.525 2.525 2.550 2.475 2.625 24,740,300 62,979,390 2.5456 0.900 0.900 0.909 0.883 0.936 69,380,547 0.9077 2.02%
1997-11-20 0 2.475 2.450 2.475 2.400 2.550 8,563,000 21,255,050 2.4822 0.883 0.874 0.883 0.856 0.909 24,013,679 0.8851 -1.98%
1997-11-19 0 2.525 2.525 2.550 2.375 2.525 15,322,000 37,233,250 2.4301 0.900 0.900 0.909 0.847 0.900 42,968,305 0.8665 2.02%
1997-11-18 0 2.475 2.450 2.475 2.425 2.600 15,582,000 39,016,650 2.5040 0.883 0.874 0.883 0.865 0.927 43,697,437 0.8929 -1.00%
1997-11-17 0 2.500 2.500 2.525 2.425 2.600 20,388,000 51,303,850 2.5164 0.891 0.891 0.900 0.865 0.927 57,175,160 0.8973 3.09%
1997-11-14 0 2.425 2.400 2.425 2.300 2.475 32,547,000 78,205,800 2.4029 0.865 0.856 0.865 0.820 0.883 91,273,294 0.8568 4.30%
1997-11-13 0 2.325 2.300 2.325 2.225 2.450 60,141,000 138,588,500 2.3044 0.829 0.820 0.829 0.793 0.874 168,656,625 0.8217 -4.12%
1997-11-12 0 2.425 2.400 2.425 2.325 2.600 14,903,893 36,181,370 2.4276 0.865 0.856 0.865 0.829 0.927 41,795,785 0.8657 -6.73%
1997-11-11 0 2.600 2.575 2.600 2.550 2.700 7,550,000 19,717,450 2.6116 0.927 0.918 0.927 0.909 0.963 21,172,869 0.9313 -0.95%
1997-11-10 0 2.625 2.600 2.625 2.575 2.775 13,508,000 35,811,900 2.6512 0.936 0.927 0.936 0.918 0.990 37,881,207 0.9454 -4.55%
1997-11-07 0 2.750 2.725 2.750 2.650 2.825 23,160,000 62,560,000 2.7012 0.981 0.972 0.981 0.945 1.007 64,948,828 0.9632 -4.35%
1997-11-06 0 2.875 2.875 2.900 2.825 3.175 19,614,000 57,403,650 2.9267 1.025 1.025 1.034 1.007 1.132 55,004,590 1.0436 -4.17%
1997-11-05 0 3.000 2.975 3.000 2.850 3.075 30,804,000 90,897,050 2.9508 1.070 1.061 1.070 1.016 1.097 86,385,306 1.0522 0.84%
1997-11-04 0 2.975 2.975 3.000 2.950 3.450 63,678,000 204,245,050 3.2075 1.061 1.061 1.070 1.052 1.230 178,575,624 1.1437 -5.56%
1997-11-03 0 3.150 3.150 3.175 2.775 3.175 81,685,000 247,255,150 3.0269 1.123 1.123 1.132 0.990 1.132 229,073,618 1.0794 17.76%
1997-10-31 0 2.675 2.675 2.700 2.400 2.725 52,487,000 138,078,050 2.6307 0.954 0.954 0.963 0.856 0.972 147,192,103 0.9381 7.00%
1997-10-30 0 2.500 2.475 2.500 2.350 2.550 41,171,000 100,865,661 2.4499 0.891 0.883 0.891 0.838 0.909 115,458,039 0.8736 1.01%
1997-10-29 0 2.475 2.450 2.475 2.400 2.800 56,756,000 143,221,500 2.5235 0.883 0.874 0.883 0.856 0.998 159,163,889 0.8998 8.79%
1997-10-28 0 2.275 2.250 2.275 1.990 2.375 47,585,000 106,280,050 2.2335 0.811 0.802 0.811 0.710 0.847 133,445,162 0.7964 -12.50%
1997-10-27 0 2.600 2.600 2.625 2.550 2.900 45,062,000 121,977,700 2.7069 0.927 0.927 0.936 0.909 1.034 126,369,778 0.9652 -4.59%
1997-10-24 0 2.725 2.675 2.700 2.150 2.925 69,108,000 183,310,166 2.6525 0.972 0.954 0.963 0.767 1.043 193,803,263 0.9459 9.00%
1997-10-23 0 2.500 2.525 2.550 1.990 2.900 79,160,000 182,785,900 2.3091 0.891 0.900 0.909 0.710 1.034 221,992,625 0.8234 -16.67%
1997-10-22 0 3.000 3.000 3.025 2.950 3.400 36,888,000 116,504,950 3.1583 1.070 1.070 1.079 1.052 1.212 103,446,993 1.1262 -11.76%
1997-10-21 0 3.400 3.400 3.425 3.325 3.800 32,841,879 114,330,079 3.4812 1.212 1.212 1.221 1.186 1.355 92,100,239 1.2414 -8.38%
1997-10-20 0 3.750 3.750 3.775 3.700 3.950 29,053,000 110,086,781 3.7892 1.323 1.323 1.332 1.306 1.394 82,331,127 1.3371 -5.06%
1997-10-17 0 3.950 3.950 3.975 3.500 4.075 46,733,000 178,679,650 3.8234 1.394 1.394 1.403 1.235 1.438 132,433,158 1.3492 6.76%
1997-10-16 0 3.700 3.675 3.700 3.425 3.775 42,885,268 155,782,807 3.6325 1.306 1.297 1.306 1.209 1.332 121,529,358 1.2819 0.68%
1997-10-15 0 3.675 3.700 3.775 3.400 4.150 46,758,400 174,755,070 3.7374 1.297 1.306 1.332 1.200 1.464 132,505,137 1.3189 -11.45%
1997-10-14 0 4.150 4.125 4.150 4.125 4.350 16,753,587 71,374,807 4.2603 1.464 1.456 1.464 1.456 1.535 47,476,739 1.5034 0.61%
1997-10-13 0 4.125 4.125 4.150 4.050 4.350 18,492,000 77,187,200 4.1741 1.456 1.456 1.464 1.429 1.535 52,403,098 1.4730 -5.17%
1997-10-09 0 4.350 4.325 4.350 4.275 4.525 21,892,400 95,503,380 4.3624 1.535 1.526 1.535 1.509 1.597 62,039,237 1.5394 -4.92%
1997-10-08 0 4.575 4.525 4.575 4.500 4.725 12,270,000 56,180,210 4.5787 1.614 1.597 1.614 1.588 1.667 34,771,037 1.6157 0.00%
1997-10-07 0 4.575 4.575 4.600 4.475 4.650 12,812,000 58,595,850 4.5735 1.614 1.614 1.623 1.579 1.641 36,306,970 1.6139 -1.08%
1997-10-06 0 4.625 4.600 4.625 4.550 4.900 11,919,000 56,308,932 4.7243 1.632 1.623 1.632 1.606 1.729 33,776,364 1.6671 -4.64%
1997-10-03 0 4.850 4.825 4.850 4.800 4.950 10,535,000 50,909,150 4.8324 1.711 1.703 1.711 1.694 1.747 29,854,350 1.7053 -0.51%
1997-09-30 0 4.875 4.875 4.900 4.650 4.875 16,206,000 77,430,550 4.7779 1.720 1.720 1.729 1.641 1.720 45,924,973 1.6860 3.17%
1997-09-29 0 4.725 4.750 4.775 4.725 4.950 19,544,000 94,333,690 4.8267 1.667 1.676 1.685 1.667 1.747 55,384,282 1.7033 -1.56%
1997-09-26 0 4.800 4.800 4.825 4.700 5.000 43,639,000 211,232,600 4.8405 1.694 1.694 1.703 1.659 1.764 123,665,303 1.7081 -2.04%
1997-09-25 0 4.900 4.900 4.925 4.425 4.925 43,896,000 203,321,350 4.6319 1.729 1.729 1.738 1.561 1.738 124,393,596 1.6345 9.50%
1997-09-24 0 4.475 4.475 4.500 4.275 4.700 31,826,000 142,765,824 4.4858 1.579 1.579 1.588 1.509 1.659 90,189,324 1.5830 0.00%
1997-09-23 0 4.475 4.475 4.500 4.400 4.750 22,823,038 104,160,018 4.5638 1.579 1.579 1.588 1.553 1.676 64,676,503 1.6105 -5.29%
1997-09-22 0 4.725 4.700 4.725 4.600 5.000 26,994,822 127,144,725 4.7100 1.667 1.659 1.667 1.623 1.764 76,498,610 1.6621 -4.55%
1997-09-19 0 4.950 4.950 4.975 4.900 5.200 20,950,900 104,809,410 5.0026 1.747 1.747 1.756 1.729 1.835 59,371,191 1.7653 -2.94%
1997-09-18 0 5.100 5.050 5.100 4.975 5.300 24,513,400 123,499,910 5.0381 1.800 1.782 1.800 1.756 1.870 69,466,693 1.7778 -1.92%
1997-09-16 0 5.200 5.150 5.200 5.100 5.350 20,528,000 106,789,350 5.2021 1.835 1.817 1.835 1.800 1.888 58,172,766 1.8357 -2.80%
1997-09-15 0 5.350 5.300 5.350 5.300 5.600 18,346,517 99,044,211 5.3985 1.888 1.870 1.888 1.870 1.976 51,990,824 1.9050 -0.93%
1997-09-12 0 5.400 5.350 5.400 5.250 5.650 20,765,228 111,749,333 5.3816 1.906 1.888 1.906 1.853 1.994 58,845,029 1.8990 -0.92%
1997-09-11 0 5.450 5.400 5.450 5.200 5.500 28,288,000 152,613,376 5.3950 1.923 1.906 1.923 1.835 1.941 80,163,250 1.9038 -0.91%
1997-09-10 0 5.500 5.450 5.500 5.450 5.800 28,082,000 158,064,400 5.6287 1.941 1.923 1.941 1.923 2.047 79,579,482 1.9862 -3.51%
1997-09-09 0 5.700 5.650 5.700 5.500 5.700 42,663,000 240,086,350 5.6275 2.011 1.994 2.011 1.941 2.011 120,899,489 1.9858 4.59%
1997-09-08 0 5.450 5.400 5.450 5.150 5.450 30,555,000 162,011,500 5.3023 1.923 1.906 1.923 1.817 1.923 86,587,532 1.8711 7.92%
1997-09-05 0 5.050 5.100 5.150 4.900 5.200 26,384,000 132,675,650 5.0286 1.782 1.800 1.817 1.729 1.835 74,767,647 1.7745 -1.94%
1997-09-04 0 5.150 5.150 5.200 5.000 5.750 47,586,000 252,618,400 5.3087 1.817 1.817 1.835 1.764 2.029 134,850,411 1.8733 -5.50%
1997-09-03 0 5.450 5.450 5.500 5.100 5.550 58,870,178 315,657,040 5.3619 1.923 1.923 1.941 1.800 1.958 166,827,800 1.8921 13.54%
1997-09-02 0 4.800 4.800 4.825 4.100 5.450 72,675,178 343,163,092 4.7219 1.694 1.694 1.703 1.447 1.923 205,948,759 1.6663 -9.43%
1997-09-01 0 5.300 5.300 5.350 4.950 5.750 54,577,000 298,454,700 5.4685 1.870 1.870 1.888 1.747 2.029 154,661,684 1.9297 -7.02%
1997-08-29 0 5.700 5.650 5.700 5.400 5.900 56,908,000 325,539,900 5.7205 2.011 1.994 2.011 1.906 2.082 161,267,331 2.0186 -2.56%
1997-08-28 0 5.850 5.800 5.850 5.800 6.350 45,442,000 273,446,500 6.0175 2.064 2.047 2.064 2.047 2.241 128,774,690 2.1234 -4.88%
1997-08-27 0 6.150 6.150 6.200 5.900 6.400 62,839,000 390,009,300 6.2065 2.170 2.170 2.188 2.082 2.258 178,074,748 2.1901 3.36%
1997-08-26 0 5.950 5.950 6.000 5.850 6.100 22,882,000 136,763,300 5.9769 2.100 2.100 2.117 2.064 2.153 64,843,591 2.1091 0.00%
1997-08-25 0 5.950 5.900 5.950 5.900 6.200 26,790,900 161,921,620 6.0439 2.100 2.082 2.100 2.082 2.188 75,920,730 2.1328 -1.65%
1997-08-22 0 6.050 6.000 6.050 5.900 6.300 21,448,131 130,194,046 6.0702 2.135 2.117 2.135 2.082 2.223 60,780,256 2.1420 -1.63%
1997-08-21 0 6.150 6.100 6.150 6.100 6.600 52,581,849 330,779,261 6.2907 2.170 2.153 2.170 2.153 2.329 149,007,774 2.2199 0.00%
1997-08-20 0 6.150 6.100 6.150 5.900 6.250 35,074,000 213,404,300 6.0844 2.170 2.153 2.170 2.082 2.205 99,393,589 2.1471 6.03%
1997-08-19 0 5.800 5.750 5.800 5.550 5.950 43,794,000 254,099,300 5.8021 2.047 2.029 2.047 1.958 2.100 124,104,545 2.0475 -4.13%
1997-08-15 0 6.050 6.050 6.100 5.950 6.300 33,404,000 204,202,900 6.1131 2.135 2.135 2.153 2.100 2.223 94,661,101 2.1572 -2.42%
1997-08-14 0 6.200 6.150 6.200 6.150 6.350 30,556,000 190,068,500 6.2203 2.188 2.170 2.188 2.170 2.241 86,590,366 2.1950 0.81%
1997-08-13 0 6.150 6.100 6.150 6.050 6.250 24,462,000 150,210,900 6.1406 2.170 2.153 2.170 2.135 2.205 69,321,035 2.1669 0.82%
1997-08-12 0 6.100 6.100 6.150 6.050 6.300 30,414,000 187,710,500 6.1718 2.153 2.153 2.170 2.135 2.223 86,187,963 2.1779 0.00%
1997-08-11 0 6.100 6.050 6.100 5.900 6.150 31,218,000 189,267,900 6.0628 2.153 2.135 2.153 2.082 2.170 88,466,358 2.1394 -0.81%
1997-08-08 0 6.150 6.150 6.200 6.050 6.250 33,697,432 207,179,279 6.1482 2.170 2.170 2.188 2.135 2.205 95,492,636 2.1696 -1.60%
1997-08-07 0 6.250 6.250 6.300 6.150 6.700 48,866,000 315,182,400 6.4499 2.205 2.205 2.223 2.170 2.364 138,477,707 2.2761 -1.57%
1997-08-06 0 6.350 6.300 6.350 6.250 6.400 32,922,500 207,839,398 6.3130 2.241 2.223 2.241 2.205 2.258 93,296,614 2.2277 0.79%
1997-08-05 0 6.300 6.250 6.300 6.200 6.450 46,551,000 295,272,700 6.3430 2.223 2.205 2.223 2.188 2.276 131,917,402 2.2383 0.00%
1997-08-04 0 6.300 6.250 6.300 6.100 6.350 52,322,535 327,037,015 6.2504 2.223 2.205 2.223 2.153 2.241 148,272,924 2.2056 3.28%
1997-08-01 0 6.100 6.050 6.100 6.000 6.200 29,877,336 181,736,611 6.0828 2.153 2.135 2.153 2.117 2.188 84,667,151 2.1465 1.67%
1997-07-31 0 6.000 5.950 6.000 5.950 6.200 39,079,600 237,445,590 6.0759 2.117 2.100 2.117 2.100 2.188 110,744,759 2.1441 -0.83%
1997-07-30 0 6.050 6.000 6.050 5.950 6.100 53,463,935 322,983,123 6.0411 2.135 2.117 2.135 2.100 2.153 151,507,452 2.1318 1.68%
1997-07-29 0 5.950 5.900 5.950 5.900 6.000 29,184,561 172,689,620 5.9172 2.100 2.082 2.100 2.082 2.117 82,703,948 2.0880 1.71%
1997-07-28 0 5.850 5.800 5.850 5.700 6.000 31,775,000 186,674,600 5.8749 2.064 2.047 2.064 2.011 2.117 90,044,799 2.0731 1.74%
1997-07-25 0 5.750 5.700 5.750 5.700 5.850 21,847,400 125,612,600 5.7495 2.029 2.011 2.029 2.011 2.064 61,911,715 2.0289 0.88%
1997-07-24 0 5.700 5.650 5.700 5.650 5.800 18,152,400 104,006,200 5.7296 2.011 1.994 2.011 1.994 2.047 51,440,730 2.0219 -0.87%
1997-07-23 0 5.750 5.700 5.750 5.700 5.900 15,044,300 86,464,020 5.7473 2.029 2.011 2.029 2.011 2.082 42,632,918 2.0281 0.00%
1997-07-22 0 5.750 5.700 5.750 5.700 5.900 15,144,000 87,626,800 5.7862 2.029 2.011 2.029 2.011 2.082 42,915,450 2.0418 0.00%
1997-07-21 0 5.750 5.750 5.800 5.700 5.900 18,658,000 108,563,400 5.8186 2.029 2.029 2.047 2.011 2.082 52,873,513 2.0533 -1.71%
1997-07-18 0 5.850 5.850 5.900 5.600 6.100 27,428,000 161,285,200 5.8803 2.064 2.064 2.082 1.976 2.153 77,726,161 2.0750 0.86%
1997-07-17 0 5.800 5.750 5.800 5.650 6.000 27,653,000 159,994,100 5.7858 2.047 2.029 2.047 1.994 2.117 78,363,771 2.0417 -0.85%
1997-07-16 0 5.850 5.800 5.850 5.700 6.000 31,535,000 183,084,420 5.8058 2.064 2.047 2.064 2.011 2.117 89,364,681 2.0487 -0.85%
1997-07-15 0 5.900 5.850 5.900 5.800 6.050 41,751,464 247,175,305 5.9202 2.082 2.064 2.082 2.047 2.135 118,316,355 2.0891 -1.67%
1997-07-14 0 6.000 6.000 6.050 5.950 6.350 37,630,000 230,210,100 6.1177 2.117 2.117 2.135 2.100 2.241 106,636,846 2.1588 0.00%
1997-07-11 0 6.000 5.950 6.000 5.900 6.050 58,271,828 348,602,770 5.9824 2.117 2.100 2.117 2.082 2.135 165,132,181 2.1111 3.45%
1997-07-10 0 5.800 5.800 5.850 5.350 5.800 61,736,125 346,385,375 5.6107 2.047 2.047 2.064 1.888 2.047 174,949,393 1.9799 2.65%
1997-07-09 0 5.650 5.600 5.650 5.450 6.100 68,979,000 399,911,484 5.7976 1.994 1.976 1.994 1.923 2.153 195,474,436 2.0459 -7.38%
1997-07-08 0 6.100 6.050 6.100 6.000 6.300 41,356,185 253,611,121 6.1324 2.153 2.135 2.153 2.117 2.223 117,196,204 2.1640 -2.40%
1997-07-07 0 6.250 6.200 6.250 6.100 6.450 63,199,203 394,954,762 6.2494 2.205 2.188 2.205 2.153 2.276 179,095,501 2.2053 2.46%
1997-07-04 0 6.100 6.050 6.100 5.850 6.600 114,822,392 706,443,474 6.1525 2.153 2.135 2.153 2.064 2.329 325,386,600 2.1711 -5.43%
1997-07-03 0 6.450 6.450 6.500 6.250 6.750 151,570,900 989,943,965 6.5312 2.276 2.276 2.294 2.205 2.382 429,525,452 2.3047 3.20%
1997-06-27 0 6.250 6.200 6.250 5.850 6.300 144,115,000 882,154,000 6.1212 2.205 2.188 2.205 2.064 2.223 408,396,734 2.1600 7.76%
1997-06-26 0 5.800 5.800 5.850 5.650 5.950 93,033,800 540,212,730 5.8066 2.047 2.047 2.064 1.994 2.100 263,641,537 2.0490 2.65%
1997-06-25 0 5.650 5.650 5.700 5.450 5.800 68,480,300 388,818,515 5.6778 1.994 1.994 2.011 1.923 2.047 194,061,207 2.0036 3.67%
1997-06-24 0 5.450 5.400 5.450 5.200 5.450 28,551,800 154,378,610 5.4070 1.923 1.906 1.923 1.835 1.923 80,910,813 1.9080 0.00%
1997-06-23 0 5.450 5.400 5.450 5.300 5.700 44,348,300 243,265,110 5.4853 1.923 1.906 1.923 1.870 2.011 125,675,335 1.9357 -1.80%
1997-06-20 0 5.550 5.500 5.550 5.450 5.800 73,602,946 412,040,735 5.5982 1.958 1.941 1.958 1.923 2.047 208,577,891 1.9755 0.00%
1997-06-19 0 5.550 5.500 5.550 5.450 5.850 98,248,000 560,808,700 5.7081 1.958 1.941 1.958 1.923 2.064 278,417,669 2.0143 -0.89%
1997-06-18 0 5.600 5.550 5.600 5.250 5.650 95,623,346 522,166,612 5.4607 1.976 1.958 1.976 1.853 1.994 270,979,858 1.9270 4.67%
1997-06-17 0 5.350 5.350 5.400 5.050 5.550 86,608,000 463,805,850 5.3552 1.888 1.888 1.906 1.782 1.958 245,431,942 1.8898 2.88%
1997-06-16 0 5.200 5.150 5.200 5.000 5.350 63,458,400 328,458,560 5.1760 1.835 1.817 1.835 1.764 1.888 179,830,020 1.8265 7.22%
1997-06-13 0 4.850 4.825 4.850 4.425 4.875 53,158,600 243,723,495 4.5848 1.711 1.703 1.711 1.561 1.720 150,642,186 1.6179 10.23%
1997-06-12 0 4.400 4.375 4.400 4.375 4.875 50,473,014 233,219,204 4.6207 1.553 1.544 1.553 1.544 1.720 143,031,704 1.6305 -9.74%
1997-06-11 0 4.875 4.850 4.875 4.575 5.150 49,310,000 238,046,228 4.8275 1.720 1.711 1.720 1.614 1.817 139,735,926 1.7035 -0.51%
1997-06-10 0 4.900 4.875 4.900 4.825 5.500 62,360,000 317,696,500 5.0946 1.729 1.720 1.729 1.703 1.941 176,717,346 1.7978 -6.83%
1997-06-06 0 5.300 5.250 5.300 5.200 5.550 59,127,110 314,032,472 5.3111 1.856 1.838 1.856 1.821 1.943 168,862,193 1.8597 -3.64%
1997-06-05 0 5.500 5.450 5.500 5.300 5.600 38,285,000 209,202,100 5.4643 1.926 1.908 1.926 1.856 1.961 109,338,831 1.9133 0.92%
1997-06-04 0 5.450 5.400 5.450 5.400 5.800 56,216,400 312,405,740 5.5572 1.908 1.891 1.908 1.891 2.031 160,549,443 1.9459 -3.54%
1997-06-03 0 5.650 5.600 5.650 5.450 5.950 96,268,800 552,143,930 5.7354 1.978 1.961 1.978 1.908 2.083 274,935,824 2.0083 -1.74%
1997-06-02 0 5.750 5.700 5.750 5.400 5.900 130,710,800 745,355,050 5.7023 2.013 1.996 2.013 1.891 2.066 373,299,360 1.9967 7.48%
1997-05-30 0 5.350 5.300 5.350 4.900 5.400 134,091,800 701,190,310 5.2292 1.873 1.856 1.873 1.716 1.891 382,955,220 1.8310 8.63%
1997-05-29 0 4.925 4.900 4.925 4.825 5.100 54,856,664 269,339,161 4.9099 1.724 1.716 1.724 1.689 1.786 156,666,148 1.7192 0.51%
1997-05-28 0 4.900 4.900 4.925 4.750 5.100 81,576,800 400,900,580 4.9144 1.716 1.716 1.724 1.663 1.786 232,976,673 1.7208 3.70%
1997-05-27 0 4.725 4.725 4.750 4.700 5.000 91,952,000 448,282,450 4.8752 1.654 1.654 1.663 1.646 1.751 262,607,396 1.7070 -0.53%
1997-05-26 0 4.750 4.725 4.750 4.600 4.775 45,158,400 212,187,740 4.6987 1.663 1.654 1.663 1.611 1.672 128,968,699 1.6453 4.97%
1997-05-23 0 4.525 4.525 4.550 4.475 4.625 24,123,000 109,250,800 4.5289 1.584 1.584 1.593 1.567 1.619 68,893,316 1.5858 1.69%
1997-05-22 0 4.450 4.475 4.500 4.450 4.725 64,970,000 298,309,028 4.5915 1.558 1.567 1.576 1.558 1.654 185,549,009 1.6077 -1.11%
1997-05-21 0 4.500 4.475 4.500 4.425 4.575 69,630,000 312,834,750 4.4928 1.576 1.567 1.576 1.549 1.602 198,857,588 1.5732 5.26%
1997-05-20 0 4.275 4.275 4.300 4.100 4.300 28,592,000 120,513,990 4.2150 1.497 1.497 1.506 1.436 1.506 81,656,415 1.4759 3.01%
1997-05-19 0 4.150 4.150 4.175 4.100 4.200 29,264,078 121,190,737 4.1413 1.453 1.453 1.462 1.436 1.471 83,575,815 1.4501 -3.49%
1997-05-16 0 4.300 4.300 4.325 4.125 4.325 18,781,000 78,767,900 4.1940 1.506 1.506 1.514 1.444 1.514 53,637,001 1.4685 0.00%
1997-05-15 0 4.300 4.275 4.300 4.225 4.350 17,981,312 76,969,025 4.2805 1.506 1.497 1.506 1.479 1.523 51,353,157 1.4988 0.58%
1997-05-14 0 4.275 4.275 4.300 4.275 4.375 11,547,000 49,651,800 4.3000 1.497 1.497 1.506 1.497 1.532 32,977,288 1.5056 -2.29%
1997-05-13 0 4.375 4.350 4.375 4.300 4.500 14,128,963 62,283,335 4.4082 1.532 1.523 1.532 1.506 1.576 40,351,163 1.5435 -1.69%
1997-05-12 0 4.450 4.425 4.450 4.400 4.500 11,779,000 52,260,750 4.4368 1.558 1.549 1.558 1.541 1.576 33,639,861 1.5535 0.56%
1997-05-09 0 4.425 4.425 4.450 4.325 4.450 13,828,400 60,774,385 4.3949 1.549 1.549 1.558 1.514 1.558 39,492,780 1.5389 2.31%
1997-05-08 0 4.325 4.325 4.350 4.300 4.375 11,360,000 49,323,046 4.3418 1.514 1.514 1.523 1.506 1.532 32,443,231 1.5203 0.00%
1997-05-07 0 4.325 4.325 4.350 4.250 4.375 17,482,000 75,816,340 4.3368 1.514 1.514 1.523 1.488 1.532 49,927,163 1.5185 1.76%
1997-05-06 0 4.250 4.225 4.250 4.225 4.350 17,752,000 75,582,250 4.2577 1.488 1.479 1.488 1.479 1.523 50,698,261 1.4908 -1.16%
1997-05-05 0 4.300 4.275 4.300 4.225 4.350 16,728,000 71,736,305 4.2884 1.506 1.497 1.506 1.479 1.523 47,773,801 1.5016 0.58%
1997-05-02 0 4.275 4.275 4.300 4.225 4.450 41,656,000 178,442,940 4.2837 1.497 1.497 1.506 1.479 1.558 118,966,131 1.4999 -2.29%
1997-05-01 0 4.375 4.350 4.375 4.350 4.425 20,040,000 87,880,830 4.3853 1.532 1.523 1.532 1.523 1.549 57,232,602 1.5355 0.00%
1997-04-30 0 4.375 4.375 4.400 4.275 4.500 41,544,892 180,481,112 4.3442 1.532 1.532 1.541 1.497 1.576 118,648,816 1.5211 1.74%
1997-04-29 0 4.300 4.275 4.300 4.225 4.600 45,570,000 197,894,340 4.3426 1.506 1.497 1.506 1.479 1.611 130,144,195 1.5206 -7.03%
1997-04-28 0 4.625 4.625 4.650 4.525 4.950 52,259,000 250,747,648 4.7982 1.619 1.619 1.628 1.584 1.733 149,247,432 1.6801 -4.64%
1997-04-25 0 4.850 4.850 4.875 4.700 4.975 62,581,000 304,727,450 4.8693 1.698 1.698 1.707 1.646 1.742 178,726,221 1.7050 3.74%
1997-04-24 0 4.675 4.650 4.675 4.425 4.725 31,044,465 142,388,998 4.5866 1.637 1.628 1.637 1.549 1.654 88,660,454 1.6060 5.06%
1997-04-23 0 4.450 4.425 4.475 4.425 4.500 14,069,000 62,515,000 4.4435 1.558 1.549 1.567 1.549 1.576 40,179,914 1.5559 1.14%
1997-04-22 0 4.400 4.375 4.400 4.375 4.475 11,423,000 50,521,000 4.4227 1.541 1.532 1.541 1.532 1.567 32,623,154 1.5486 0.00%
1997-04-21 0 4.400 4.375 4.400 4.350 4.425 8,806,000 38,604,230 4.3839 1.541 1.532 1.541 1.523 1.549 25,149,216 1.5350 1.15%
1997-04-18 0 4.350 4.325 4.350 4.325 4.375 4,338,000 18,868,400 4.3496 1.523 1.514 1.523 1.514 1.532 12,388,973 1.5230 0.00%
1997-04-17 0 4.350 4.350 4.375 4.325 4.425 7,586,000 32,985,850 4.3483 1.523 1.523 1.532 1.514 1.549 21,664,996 1.5225 -0.57%
1997-04-16 0 4.375 4.375 4.400 4.350 4.500 11,650,000 51,374,600 4.4098 1.532 1.532 1.541 1.523 1.576 33,271,448 1.5441 0.00%
1997-04-15 0 4.375 4.350 4.375 4.350 4.500 19,092,000 84,276,826 4.4142 1.532 1.523 1.532 1.523 1.576 54,525,191 1.5456 1.74%
1997-04-14 0 4.300 4.300 4.325 4.225 4.375 20,424,000 88,160,950 4.3165 1.506 1.506 1.514 1.479 1.532 58,329,275 1.5114 -2.82%
1997-04-11 0 4.425 4.425 4.450 4.275 4.450 20,010,000 87,196,748 4.3577 1.549 1.549 1.558 1.497 1.558 57,146,924 1.5258 3.51%
1997-04-10 0 4.275 4.250 4.275 4.175 4.325 27,326,035 116,618,445 4.2677 1.497 1.488 1.497 1.462 1.514 78,040,922 1.4943 2.40%
1997-04-09 0 4.175 4.150 4.175 4.050 4.200 31,770,074 131,489,745 4.1388 1.462 1.453 1.462 1.418 1.471 90,732,734 1.4492 3.73%
1997-04-08 0 4.025 4.025 4.050 3.925 4.075 38,907,746 156,247,159 4.0158 1.409 1.409 1.418 1.374 1.427 111,117,342 1.4061 3.87%
1997-04-07 0 3.875 3.850 3.875 3.850 3.950 10,050,332 39,178,738 3.8983 1.357 1.348 1.357 1.348 1.383 28,702,927 1.3650 0.00%
1997-04-04 0 3.875 3.875 3.900 3.850 3.925 20,562,000 79,885,150 3.8851 1.357 1.357 1.366 1.348 1.374 58,723,391 1.3604 -0.64%
1997-04-03 0 3.900 3.900 3.925 3.850 3.950 31,898,000 124,652,750 3.9079 1.366 1.366 1.374 1.348 1.383 91,098,081 1.3683 -1.27%
1997-04-02 0 3.950 3.900 3.950 3.850 4.050 32,541,000 127,728,650 3.9252 1.383 1.366 1.383 1.348 1.418 92,934,436 1.3744 -0.63%
1997-04-01 0 3.975 3.975 4.000 3.850 4.050 33,453,000 133,566,350 3.9927 1.392 1.392 1.401 1.348 1.418 95,539,034 1.3980 -5.36%
1997-03-27 0 4.200 4.200 4.225 4.150 4.350 31,091,000 130,685,690 4.2033 1.471 1.471 1.479 1.453 1.523 88,793,355 1.4718 -2.89%
1997-03-26 0 4.325 4.300 4.350 4.200 4.450 22,630,031 98,308,235 4.3441 1.514 1.506 1.523 1.471 1.558 64,629,519 1.5211 -1.14%
1997-03-25 0 4.375 4.375 4.400 4.325 4.550 18,908,000 84,519,250 4.4700 1.532 1.532 1.541 1.514 1.593 53,999,702 1.5652 -0.57%
1997-03-24 0 4.400 4.375 4.400 4.200 4.450 18,685,000 81,226,668 4.3472 1.541 1.532 1.541 1.471 1.558 53,362,833 1.5222 5.39%
1997-03-21 0 4.175 4.150 4.175 3.950 4.200 38,138,000 155,755,050 4.0840 1.462 1.453 1.462 1.383 1.471 108,919,011 1.4300 -0.60%
1997-03-20 0 4.200 4.175 4.200 4.150 4.575 27,589,400 119,131,140 4.3180 1.471 1.462 1.471 1.453 1.602 78,793,071 1.5119 -7.69%
1997-03-19 0 4.550 4.525 4.550 4.450 4.550 20,191,904 91,158,656 4.5146 1.593 1.584 1.593 1.558 1.593 57,666,427 1.5808 -0.55%
1997-03-18 0 4.575 4.550 4.575 4.550 4.800 16,483,000 76,314,050 4.6299 1.602 1.593 1.602 1.593 1.681 47,074,101 1.6211 -3.68%
1997-03-17 0 4.750 4.725 4.750 4.700 4.800 22,876,000 108,322,830 4.7352 1.663 1.654 1.663 1.646 1.681 65,331,986 1.6580 3.83%
1997-03-14 0 4.575 4.575 4.600 4.350 4.625 76,247,732 346,424,757 4.5434 1.602 1.602 1.611 1.523 1.619 217,757,290 1.5909 -1.61%
1997-03-13 0 4.650 4.625 4.650 4.525 4.800 33,714,000 156,636,350 4.6460 1.628 1.619 1.628 1.584 1.681 96,284,428 1.6268 -3.63%
1997-03-12 0 4.825 4.800 4.825 4.800 4.900 21,022,242 102,135,606 4.8585 1.689 1.681 1.689 1.681 1.716 60,037,805 1.7012 -1.53%
1997-03-11 0 4.900 4.900 4.925 4.900 5.250 45,362,400 227,923,020 5.0245 1.716 1.716 1.724 1.716 1.838 129,551,306 1.7593 0.00%
1997-03-10 0 4.900 4.875 4.900 4.800 5.050 24,663,400 121,491,405 4.9260 1.716 1.707 1.716 1.681 1.768 70,436,654 1.7248 2.62%
1997-03-07 0 4.775 4.750 4.775 4.575 4.825 28,773,000 134,784,325 4.6844 1.672 1.663 1.672 1.602 1.689 82,173,336 1.6402 4.37%
1997-03-06 0 4.575 4.575 4.600 4.525 4.650 16,047,000 73,670,225 4.5909 1.602 1.602 1.611 1.584 1.628 45,828,920 1.6075 1.67%
1997-03-05 0 4.500 4.500 4.525 4.450 4.625 19,868,000 90,309,000 4.5454 1.576 1.576 1.584 1.558 1.619 56,741,384 1.5916 1.12%
1997-03-04 0 4.450 4.425 4.450 4.425 4.575 13,158,000 59,143,566 4.4949 1.558 1.549 1.558 1.549 1.602 37,578,172 1.5739 -1.11%
1997-03-03 0 4.500 4.500 4.550 4.500 4.600 20,026,500 91,242,754 4.5561 1.576 1.576 1.593 1.576 1.611 57,194,047 1.5953 -0.55%
1997-02-28 0 4.525 4.500 4.525 4.500 4.650 17,392,000 79,357,850 4.5629 1.584 1.576 1.584 1.576 1.628 49,670,130 1.5977 -2.69%
1997-02-27 0 4.650 4.650 4.675 4.575 4.775 29,264,000 137,107,000 4.6852 1.628 1.628 1.637 1.602 1.672 83,575,592 1.6405 -0.53%
1997-02-26 0 4.675 4.650 4.675 4.425 4.750 40,494,433 185,796,784 4.5882 1.637 1.628 1.637 1.549 1.663 115,648,791 1.6066 5.06%
1997-02-25 0 4.450 4.425 4.450 4.350 4.525 23,321,000 103,660,225 4.4449 1.558 1.549 1.558 1.523 1.584 66,602,870 1.5564 -0.56%
1997-02-24 0 4.475 4.450 4.475 4.275 4.550 34,133,050 150,539,320 4.4104 1.567 1.558 1.567 1.497 1.593 97,481,201 1.5443 5.29%
1997-02-21 0 4.250 4.225 4.250 4.100 4.300 25,850,000 108,612,550 4.2016 1.488 1.479 1.488 1.436 1.506 73,825,487 1.4712 1.80%
1997-02-20 0 4.175 4.175 4.200 3.875 4.200 46,909,000 191,492,540 4.0822 1.462 1.462 1.471 1.357 1.471 133,968,270 1.4294 5.03%
1997-02-19 0 3.975 3.975 4.000 3.875 4.025 15,415,142 60,955,133 3.9542 1.392 1.392 1.401 1.357 1.409 44,024,386 1.3846 3.92%
1997-02-18 0 3.825 3.825 3.850 3.775 3.925 13,990,000 53,902,300 3.8529 1.339 1.339 1.348 1.322 1.374 39,954,296 1.3491 -1.92%
1997-02-17 0 3.900 3.875 3.900 3.875 3.950 8,388,000 32,653,900 3.8929 1.366 1.357 1.366 1.357 1.383 23,955,442 1.3631 0.00%
1997-02-14 0 3.900 3.900 3.925 3.800 3.925 18,321,640 71,142,443 3.8830 1.366 1.366 1.374 1.331 1.374 52,325,106 1.3596 -1.27%
1997-02-13 0 3.950 3.900 3.925 3.925 4.100 10,760,767 43,169,534 4.0118 1.383 1.366 1.374 1.374 1.436 30,731,871 1.4047 -2.47%
1997-02-12 0 4.050 4.050 4.075 4.000 4.075 9,942,159 40,240,620 4.0475 1.418 1.418 1.427 1.401 1.427 28,393,993 1.4172 0.62%
1997-02-11 0 4.025 4.000 4.025 4.000 4.125 10,461,300 42,469,463 4.0597 1.409 1.401 1.409 1.401 1.444 29,876,618 1.4215 -1.83%
1997-02-10 0 4.100 4.075 4.100 4.050 4.200 11,739,170 48,267,263 4.1116 1.436 1.427 1.436 1.418 1.471 33,526,110 1.4397 -0.61%
1997-02-05 0 4.125 4.125 4.150 4.000 4.175 9,496,000 39,058,575 4.1132 1.444 1.444 1.453 1.401 1.462 27,119,800 1.4402 2.48%
1997-02-04 0 4.025 4.025 4.050 4.025 4.100 12,578,000 51,018,440 4.0562 1.409 1.409 1.418 1.409 1.436 35,921,740 1.4203 -1.83%
1997-02-03 0 4.100 4.025 4.125 4.025 4.200 11,240,000 46,468,198 4.1342 1.436 1.409 1.444 1.409 1.471 32,100,521 1.4476 -2.38%
1997-01-31 0 4.200 4.125 4.200 4.100 4.250 21,071,000 88,185,707 4.1852 1.471 1.444 1.471 1.436 1.488 60,177,054 1.4654 0.00%
1997-01-30 0 4.200 4.175 4.200 4.100 4.200 22,841,300 94,926,440 4.1559 1.471 1.462 1.471 1.436 1.471 65,232,886 1.4552 2.44%
1997-01-29 0 4.100 4.075 4.100 3.975 4.100 30,326,500 122,515,650 4.0399 1.436 1.427 1.436 1.392 1.436 86,610,005 1.4146 2.50%
1997-01-28 0 4.000 3.975 4.000 3.875 4.000 13,522,000 52,966,450 3.9171 1.401 1.392 1.401 1.357 1.401 38,617,727 1.3716 2.56%
1997-01-27 0 3.900 3.875 3.900 3.825 3.900 7,977,000 30,924,815 3.8767 1.366 1.357 1.366 1.339 1.366 22,781,660 1.3574 0.65%
1997-01-24 0 3.875 3.825 3.850 3.825 3.900 8,830,600 34,140,850 3.8662 1.357 1.339 1.348 1.339 1.366 25,219,472 1.3537 -0.64%
1997-01-23 0 3.900 3.875 3.900 3.825 3.900 19,419,400 75,346,355 3.8800 1.366 1.357 1.366 1.339 1.366 55,460,219 1.3586 1.30%
1997-01-22 0 3.850 3.825 3.850 3.850 3.950 10,543,000 40,906,700 3.8800 1.348 1.339 1.348 1.348 1.383 30,109,946 1.3586 -1.28%
1997-01-21 0 3.900 3.900 3.925 3.850 4.000 15,674,000 61,280,700 3.9097 1.366 1.366 1.374 1.348 1.401 44,763,663 1.3690 -2.50%
1997-01-20 0 4.000 3.975 4.000 3.950 4.100 35,497,800 143,084,522 4.0308 1.401 1.392 1.401 1.383 1.436 101,378,815 1.4114 -1.23%
1997-01-17 0 4.050 4.050 4.075 4.000 4.150 449,502,000 1,751,531,770 3.8966 1.418 1.418 1.427 1.401 1.453 1,283,740,969 1.3644 0.00%
1997-01-16 1 4.050 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1997-01-15 0 4.050 4.050 4.075 3.900 4.075 34,094,000 135,844,650 3.9844 1.418 1.418 1.427 1.366 1.427 97,369,677 1.3951 3.85%
1997-01-14 0 3.900 3.875 3.900 3.775 3.950 19,726,000 76,364,700 3.8713 1.366 1.357 1.366 1.322 1.383 56,335,844 1.3555 3.31%
1997-01-13 0 3.775 3.775 3.800 3.750 3.850 12,447,900 47,434,485 3.8106 1.322 1.322 1.331 1.313 1.348 35,550,185 1.3343 -0.66%
1997-01-10 0 3.800 3.775 3.800 3.750 3.875 29,276,400 111,646,820 3.8135 1.331 1.322 1.331 1.313 1.357 83,611,005 1.3353 -1.94%
1997-01-09 0 3.875 3.875 3.900 3.800 3.975 16,801,300 65,407,100 3.8930 1.357 1.357 1.366 1.331 1.392 47,983,139 1.3631 -3.13%
1997-01-08 0 4.000 4.000 4.025 3.950 4.075 31,340,000 125,594,300 4.0075 1.401 1.401 1.409 1.383 1.427 89,504,478 1.4032 -1.84%
1997-01-07 0 4.075 4.075 4.100 3.975 4.150 30,010,000 122,012,850 4.0657 1.427 1.427 1.436 1.392 1.453 85,706,107 1.4236 3.16%
1997-01-06 0 3.950 3.950 3.975 3.925 4.050 25,688,400 101,938,470 3.9683 1.383 1.383 1.392 1.374 1.418 73,363,971 1.3895 1.94%
1997-01-03 0 3.875 3.850 3.875 3.750 3.925 26,208,000 101,075,300 3.8567 1.357 1.348 1.357 1.313 1.374 74,847,906 1.3504 1.31%
1997-01-02 0 3.825 3.800 3.825 3.800 3.975 23,778,800 92,803,630 3.9028 1.339 1.331 1.339 1.331 1.392 67,910,309 1.3666 -2.55%
1996-12-31 0 3.925 3.900 3.925 3.700 3.950 21,118,000 80,332,150 3.8040 1.374 1.366 1.374 1.296 1.383 60,311,282 1.3320 5.37%
1996-12-30 0 3.725 3.700 3.725 3.550 3.750 25,542,400 93,620,090 3.6653 1.304 1.296 1.304 1.243 1.313 72,947,007 1.2834 4.20%
1996-12-27 0 3.575 3.575 3.600 3.500 3.600 13,324,000 47,553,100 3.5690 1.252 1.252 1.261 1.226 1.261 38,052,255 1.2497 2.14%
1996-12-24 0 3.500 3.475 3.500 3.400 3.550 19,766,000 69,052,500 3.4935 1.226 1.217 1.226 1.191 1.243 56,450,080 1.2232 2.19%
1996-12-23 0 3.425 3.400 3.425 3.275 3.450 35,751,600 120,690,170 3.3758 1.199 1.191 1.199 1.147 1.208 102,103,647 1.1820 4.58%
1996-12-20 0 3.275 3.275 3.300 3.225 3.325 35,762,400 117,171,020 3.2764 1.147 1.147 1.155 1.129 1.164 102,134,491 1.1472 3.15%
1996-12-19 0 3.175 3.175 3.200 3.075 3.225 28,888,000 90,942,800 3.1481 1.112 1.112 1.120 1.077 1.129 82,501,767 1.1023 4.96%
1996-12-18 0 3.025 3.025 3.050 3.025 3.125 17,985,700 55,114,180 3.0643 1.059 1.059 1.068 1.059 1.094 51,365,689 1.0730 -0.82%
1996-12-17 0 3.050 3.025 3.050 3.000 3.050 11,541,000 34,901,200 3.0241 1.068 1.059 1.068 1.050 1.068 32,960,153 1.0589 -1.61%
1996-12-16 0 3.100 3.075 3.100 3.075 3.150 4,597,000 14,244,800 3.0987 1.085 1.077 1.085 1.077 1.103 13,128,656 1.0850 0.81%
1996-12-13 0 3.075 3.050 3.075 2.975 3.075 9,436,000 28,671,400 3.0385 1.077 1.068 1.077 1.042 1.077 26,948,445 1.0639 0.00%
1996-12-12 0 3.075 3.075 3.125 3.000 3.150 11,678,000 36,257,600 3.1048 1.077 1.077 1.094 1.050 1.103 33,351,413 1.0871 -3.15%
1996-12-11 0 3.175 3.175 3.200 3.100 3.275 26,922,000 86,722,300 3.2212 1.112 1.112 1.120 1.085 1.147 76,887,031 1.1279 -1.55%
1996-12-10 0 3.225 3.200 3.225 3.125 3.250 20,642,000 66,091,500 3.2018 1.129 1.120 1.129 1.094 1.138 58,951,865 1.1211 4.88%
1996-12-09 0 3.075 3.075 3.100 2.975 3.125 11,229,000 34,169,550 3.0430 1.077 1.077 1.085 1.042 1.094 32,069,106 1.0655 1.65%
1996-12-06 0 3.025 3.000 3.025 2.850 3.225 26,782,000 81,087,370 3.0277 1.059 1.050 1.059 0.998 1.129 76,487,203 1.0601 -6.20%
1996-12-05 0 3.225 3.200 3.225 3.150 3.250 21,669,000 69,177,200 3.1925 1.129 1.120 1.129 1.103 1.138 61,884,893 1.1178 0.00%
1996-12-04 0 3.225 3.225 3.250 3.175 3.350 51,679,400 169,490,250 3.2796 1.129 1.129 1.138 1.112 1.173 147,592,142 1.1484 -0.77%
1996-12-03 0 3.250 3.250 3.275 3.150 3.300 50,550,000 163,478,300 3.2340 1.138 1.138 1.147 1.103 1.155 144,366,668 1.1324 4.00%
1996-12-02 0 3.125 3.125 3.150 2.950 3.125 24,128,000 73,318,850 3.0387 1.094 1.094 1.103 1.033 1.094 68,907,596 1.0640 5.93%
1996-11-29 0 2.950 2.925 2.950 2.925 2.975 8,720,000 25,725,200 2.9501 1.033 1.024 1.033 1.024 1.042 24,903,607 1.0330 0.85%
1996-11-28 0 2.925 2.925 2.950 2.925 3.025 18,602,000 55,376,900 2.9769 1.024 1.024 1.033 1.024 1.059 53,125,791 1.0424 -1.68%
1996-11-27 0 2.975 2.950 2.975 2.900 2.975 13,528,000 39,786,550 2.9411 1.042 1.033 1.042 1.015 1.042 38,634,862 1.0298 2.59%
1996-11-26 0 2.900 2.900 2.925 2.900 3.000 13,034,000 38,493,400 2.9533 1.015 1.015 1.024 1.015 1.050 37,224,039 1.0341 -2.52%
1996-11-25 0 2.975 2.950 2.975 2.950 3.000 17,509,000 51,922,800 2.9655 1.042 1.033 1.042 1.033 1.050 50,004,273 1.0384 1.71%
1996-11-22 0 2.925 2.900 2.925 2.900 3.025 21,592,000 63,773,350 2.9536 1.024 1.015 1.024 1.015 1.059 61,664,987 1.0342 0.00%
1996-11-21 0 2.925 2.925 2.950 2.875 3.050 49,358,000 146,444,550 2.9670 1.024 1.024 1.033 1.007 1.068 140,962,413 1.0389 3.54%
1996-11-20 0 2.825 2.800 2.825 2.800 2.875 35,110,000 99,538,700 2.8351 0.989 0.980 0.989 0.980 1.007 100,271,290 0.9927 1.80%
1996-11-19 0 2.775 2.750 2.775 2.750 2.925 29,122,000 82,469,650 2.8319 0.972 0.963 0.972 0.963 1.024 83,170,052 0.9916 0.00%
1996-11-18 0 2.775 2.750 2.775 2.725 2.800 6,895,000 19,116,375 2.7725 0.972 0.963 0.972 0.954 0.980 19,691,556 0.9708 0.91%
1996-11-15 0 2.750 2.750 2.775 2.700 2.800 15,300,000 41,966,150 2.7429 0.963 0.963 0.972 0.945 0.980 43,695,549 0.9604 -1.79%
1996-11-14 0 2.800 2.750 2.800 2.725 2.800 13,914,000 38,451,950 2.7635 0.980 0.963 0.980 0.954 0.980 39,737,247 0.9677 2.75%
1996-11-13 0 2.725 2.725 2.750 2.725 2.775 9,108,758 25,126,142 2.7585 0.954 0.954 0.963 0.954 0.972 26,013,868 0.9659 -1.80%
1996-11-12 0 2.775 2.750 2.775 2.750 2.825 10,153,800 28,223,820 2.7796 0.972 0.963 0.972 0.963 0.989 28,998,423 0.9733 -1.77%
1996-11-11 0 2.825 2.800 2.825 2.800 2.825 4,176,000 11,788,100 2.8228 0.989 0.980 0.989 0.980 0.989 11,926,315 0.9884 0.00%
1996-11-08 0 2.825 2.800 2.825 2.800 2.875 7,562,000 21,445,800 2.8360 0.989 0.980 0.989 0.980 1.007 21,596,454 0.9930 -0.88%
1996-11-07 0 2.850 2.850 2.875 2.850 2.900 7,704,000 22,098,450 2.8684 0.998 0.998 1.007 0.998 1.015 22,001,994 1.0044 0.00%
1996-11-06 0 2.850 2.850 2.875 2.825 2.875 6,500,000 18,544,100 2.8529 0.998 0.998 1.007 0.989 1.007 18,563,469 0.9990 0.00%
1996-11-05 0 2.850 2.825 2.875 2.775 2.875 6,412,000 18,148,250 2.8304 0.998 0.989 1.007 0.972 1.007 18,312,148 0.9910 2.70%
1996-11-04 0 2.775 2.775 2.800 2.775 2.825 3,898,000 10,911,600 2.7993 0.972 0.972 0.980 0.972 0.989 11,132,369 0.9802 -1.77%
1996-11-01 0 2.825 2.825 2.850 2.825 2.875 3,041,000 8,667,450 2.8502 0.989 0.989 0.998 0.989 1.007 8,684,847 0.9980 -1.74%
1996-10-31 0 2.875 2.875 2.900 2.825 2.900 9,972,000 28,609,850 2.8690 1.007 1.007 1.015 0.989 1.015 28,479,217 1.0046 0.88%
1996-10-30 0 2.850 2.825 2.850 2.775 2.850 4,851,000 13,621,100 2.8079 0.998 0.989 0.998 0.972 0.998 13,854,059 0.9832 2.70%
1996-10-29 0 2.775 2.775 2.800 2.750 2.800 6,742,000 18,681,450 2.7709 0.972 0.972 0.980 0.963 0.980 19,254,601 0.9702 -0.89%
1996-10-28 0 2.800 2.775 2.800 2.800 2.875 5,776,000 16,223,500 2.8088 0.980 0.972 0.980 0.980 1.007 16,495,784 0.9835 -1.75%
1996-10-25 0 2.850 2.850 2.875 2.750 2.900 26,234,000 74,080,950 2.8239 0.998 0.998 1.007 0.963 1.015 74,922,160 0.9888 3.64%
1996-10-24 0 2.750 2.725 2.750 2.750 2.825 9,700,000 27,073,200 2.7911 0.963 0.954 0.963 0.963 0.989 27,702,407 0.9773 -1.79%
1996-10-23 0 2.800 2.775 2.800 2.700 2.825 10,806,500 30,034,910 2.7793 0.980 0.972 0.980 0.945 0.989 30,862,481 0.9732 2.75%
1996-10-22 0 2.725 2.700 2.725 2.725 2.800 7,654,000 21,167,950 2.7656 0.954 0.945 0.954 0.954 0.980 21,859,198 0.9684 -2.68%
1996-10-18 0 2.800 2.775 2.800 2.800 2.875 7,862,000 22,263,050 2.8317 0.980 0.972 0.980 0.980 1.007 22,453,229 0.9915 0.00%
1996-10-17 0 2.800 2.775 2.800 2.775 2.950 14,060,000 39,581,950 2.8152 0.980 0.972 0.980 0.972 1.033 40,154,211 0.9857 -5.08%
1996-10-16 0 2.950 2.925 2.950 2.925 2.975 9,143,000 26,832,950 2.9348 1.033 1.024 1.033 1.024 1.042 26,111,661 1.0276 0.85%
1996-10-15 0 2.925 2.925 2.950 2.900 3.000 6,510,200 18,995,250 2.9178 1.024 1.024 1.033 1.015 1.050 18,592,599 1.0217 -0.37%
1996-10-14 0 2.975 2.975 3.000 2.950 3.050 14,665,200 43,816,660 2.9878 1.028 1.028 1.037 1.019 1.054 42,438,955 1.0325 -0.83%
1996-10-11 0 3.000 2.975 3.000 2.975 3.075 18,054,800 54,576,770 3.0228 1.037 1.028 1.037 1.028 1.063 52,247,964 1.0446 -2.44%
1996-10-10 0 3.075 3.075 3.100 2.925 3.100 68,360,400 207,910,670 3.0414 1.063 1.063 1.071 1.011 1.071 197,825,051 1.0510 4.24%
1996-10-09 0 2.950 2.925 2.950 2.800 2.950 20,170,000 58,263,850 2.8886 1.019 1.011 1.019 0.968 1.019 58,369,045 0.9982 3.51%
1996-10-08 0 2.850 2.850 2.875 2.825 2.925 18,088,000 51,922,020 2.8705 0.985 0.985 0.993 0.976 1.011 52,344,040 0.9919 -0.87%
1996-10-07 0 2.875 2.875 2.900 2.850 2.975 16,706,000 48,751,000 2.9182 0.993 0.993 1.002 0.985 1.028 48,344,733 1.0084 0.88%
1996-10-04 0 2.850 2.825 2.850 2.825 2.975 35,266,400 102,259,560 2.8996 0.985 0.976 0.985 0.976 1.028 102,055,830 1.0020 0.00%
1996-10-03 0 2.850 2.850 2.875 2.725 2.875 26,894,800 76,187,850 2.8328 0.985 0.985 0.993 0.942 0.993 77,829,638 0.9789 4.59%
1996-10-02 0 2.725 2.725 2.750 2.675 2.750 10,712,800 28,974,260 2.7046 0.942 0.942 0.950 0.924 0.950 31,001,285 0.9346 1.87%
1996-10-01 0 2.675 2.675 2.700 2.625 2.700 5,346,400 14,212,210 2.6583 0.924 0.924 0.933 0.907 0.933 15,471,704 0.9186 1.90%
1996-09-30 0 2.625 2.625 2.650 2.600 2.650 3,826,000 10,063,500 2.6303 0.907 0.907 0.916 0.898 0.916 11,071,887 0.9089 0.96%
1996-09-27 0 2.600 2.575 2.600 2.600 2.650 7,374,000 19,225,350 2.6072 0.898 0.890 0.898 0.898 0.916 21,339,283 0.9009 -1.89%
1996-09-26 0 2.650 2.625 2.650 2.625 2.650 3,052,000 8,046,300 2.6364 0.916 0.907 0.916 0.907 0.916 8,832,044 0.9110 0.95%
1996-09-25 0 2.625 2.625 2.650 2.625 2.675 4,093,001 10,833,103 2.6467 0.907 0.907 0.916 0.907 0.924 11,844,549 0.9146 -1.87%
1996-09-24 0 2.675 2.650 2.675 2.625 2.725 14,759,500 39,408,338 2.6700 0.924 0.916 0.924 0.907 0.942 42,711,846 0.9227 1.90%
1996-09-23 0 2.625 2.625 2.650 2.625 2.700 12,313,400 32,628,600 2.6498 0.907 0.907 0.916 0.907 0.933 35,633,188 0.9157 0.00%
1996-09-20 0 2.625 2.625 2.675 2.575 2.775 22,538,000 59,837,250 2.6549 0.907 0.907 0.924 0.890 0.959 65,221,693 0.9174 1.94%
1996-09-19 0 2.575 2.575 2.600 2.550 2.650 14,968,000 38,838,200 2.5947 0.890 0.890 0.898 0.881 0.916 43,315,214 0.8966 0.00%
1996-09-18 0 2.575 2.575 2.600 2.550 2.600 19,235,000 49,486,300 2.5727 0.890 0.890 0.898 0.881 0.898 55,663,291 0.8890 -2.83%
1996-09-17 0 2.650 2.625 2.650 2.625 2.675 15,089,400 39,819,580 2.6389 0.916 0.907 0.916 0.907 0.924 43,666,528 0.9119 0.00%
1996-09-16 0 2.650 2.625 2.650 2.625 2.675 18,242,000 48,205,900 2.6426 0.916 0.907 0.916 0.907 0.924 52,789,694 0.9132 2.91%
1996-09-13 0 2.575 2.550 2.575 2.500 2.600 7,258,200 18,517,720 2.5513 0.890 0.881 0.890 0.864 0.898 21,004,175 0.8816 3.00%
1996-09-12 0 2.500 2.500 2.525 2.475 2.525 3,988,000 9,986,600 2.5042 0.864 0.864 0.873 0.855 0.873 11,540,692 0.8653 1.01%
1996-09-11 0 2.475 2.450 2.475 2.450 2.500 936,000 2,317,750 2.4762 0.855 0.847 0.855 0.847 0.864 2,708,648 0.8557 -1.98%
1996-09-10 0 2.525 2.500 2.525 2.500 2.550 7,798,000 19,639,000 2.5185 0.873 0.864 0.873 0.864 0.881 22,566,277 0.8703 3.06%
1996-09-09 0 2.450 2.450 2.475 2.400 2.475 2,784,000 6,810,950 2.4465 0.847 0.847 0.855 0.829 0.855 8,056,491 0.8454 3.16%
1996-09-06 0 2.375 2.375 2.400 2.350 2.400 2,018,000 4,783,300 2.3703 0.821 0.821 0.829 0.812 0.829 5,839,798 0.8191 1.06%
1996-09-05 0 2.350 2.350 2.375 2.350 2.425 4,009,000 9,603,668 2.3955 0.812 0.812 0.821 0.812 0.838 11,601,463 0.8278 -2.08%
1996-09-04 0 2.400 2.375 2.400 2.300 2.400 10,948,000 25,882,400 2.3641 0.829 0.821 0.829 0.795 0.829 31,681,919 0.8169 3.23%
1996-09-03 0 2.325 2.300 2.325 2.300 2.400 11,224,400 26,202,580 2.3344 0.803 0.795 0.803 0.795 0.829 32,481,780 0.8067 -3.13%
1996-09-02 0 2.400 2.400 2.425 2.375 2.425 4,805,000 11,536,150 2.4009 0.829 0.829 0.838 0.821 0.838 13,904,971 0.8296 -1.03%
1996-08-30 0 2.425 2.425 2.450 2.425 2.450 3,102,000 7,535,800 2.4293 0.838 0.838 0.847 0.838 0.847 8,976,737 0.8395 -2.02%
1996-08-29 0 2.475 2.475 2.500 2.475 2.500 2,644,000 6,555,850 2.4795 0.855 0.855 0.864 0.855 0.864 7,651,351 0.8568 -1.00%
1996-08-28 0 2.500 2.475 2.500 2.475 2.525 4,444,000 11,088,700 2.4952 0.864 0.855 0.864 0.855 0.873 12,860,289 0.8622 -1.96%
1996-08-27 0 2.550 2.550 2.575 2.525 2.600 4,175,000 10,704,400 2.5639 0.881 0.881 0.890 0.873 0.898 12,081,843 0.8860 -1.92%
1996-08-23 0 2.600 2.575 2.600 2.550 2.675 10,783,200 27,957,220 2.5927 0.898 0.890 0.898 0.881 0.924 31,205,012 0.8959 -0.95%
1996-08-22 0 2.625 2.600 2.625 2.500 2.625 15,196,400 39,186,030 2.5786 0.907 0.898 0.907 0.864 0.907 43,976,171 0.8911 6.06%
1996-08-21 0 2.475 2.475 2.500 2.475 2.525 5,062,000 12,554,850 2.4802 0.855 0.855 0.864 0.855 0.873 14,648,691 0.8571 -1.00%
1996-08-20 0 2.500 2.475 2.500 2.450 2.525 7,454,000 18,528,800 2.4858 0.864 0.855 0.864 0.847 0.873 21,570,791 0.8590 0.00%
1996-08-19 0 2.500 2.475 2.500 2.475 2.550 8,819,000 21,991,700 2.4937 0.864 0.855 0.864 0.855 0.881 25,520,903 0.8617 -1.96%
1996-08-16 0 2.550 2.525 2.550 2.500 2.625 23,492,400 60,160,460 2.5608 0.881 0.873 0.881 0.864 0.907 67,983,588 0.8849 -2.86%
1996-08-15 0 2.625 2.600 2.650 2.550 2.725 40,794,000 108,260,000 2.6538 0.907 0.898 0.916 0.881 0.942 118,051,901 0.9171 2.94%
1996-08-14 0 2.550 2.550 2.575 2.475 2.575 41,409,000 104,625,850 2.5266 0.881 0.881 0.890 0.855 0.890 119,831,621 0.8731 0.99%
1996-08-13 0 2.525 2.500 2.525 2.450 2.550 20,793,400 52,115,175 2.5063 0.873 0.864 0.873 0.847 0.881 60,173,074 0.8661 4.12%
1996-08-12 0 2.425 2.425 2.450 2.400 2.425 6,404,400 15,441,310 2.4110 0.838 0.838 0.847 0.829 0.838 18,533,402 0.8332 1.04%
1996-08-09 0 2.400 2.375 2.400 2.375 2.400 20,440,000 48,706,900 2.3829 0.829 0.821 0.829 0.821 0.829 59,150,386 0.8234 0.00%
1996-08-08 0 2.400 2.375 2.400 2.350 2.425 17,737,600 41,968,060 2.3661 0.829 0.821 0.829 0.812 0.838 51,330,034 0.8176 2.13%
1996-08-07 0 2.350 2.350 2.375 2.275 2.375 10,772,000 25,230,600 2.3422 0.812 0.812 0.821 0.786 0.821 31,172,601 0.8094 1.08%
1996-08-06 0 2.325 2.300 2.325 2.300 2.400 8,004,000 18,759,788 2.3438 0.803 0.795 0.803 0.795 0.829 23,162,411 0.8099 -2.11%
1996-08-05 0 2.375 2.375 2.400 2.350 2.475 18,507,400 44,302,215 2.3938 0.821 0.821 0.829 0.812 0.855 53,557,723 0.8272 0.00%
1996-08-02 0 2.375 2.375 2.400 2.325 2.425 28,988,000 68,699,450 2.3699 0.821 0.821 0.829 0.803 0.838 83,887,054 0.8190 2.15%
1996-08-01 0 2.325 2.325 2.350 2.150 2.350 14,206,000 32,012,356 2.2534 0.803 0.803 0.812 0.743 0.812 41,110,097 0.7787 8.14%
1996-07-31 0 2.150 2.150 2.175 2.125 2.175 2,702,000 5,792,450 2.1438 0.743 0.743 0.752 0.734 0.752 7,819,195 0.7408 1.18%
1996-07-30 0 2.125 2.100 2.125 2.100 2.150 3,802,000 8,092,650 2.1285 0.734 0.726 0.734 0.726 0.743 11,002,435 0.7355 -2.30%
1996-07-29 0 2.175 2.150 2.175 2.175 2.200 6,140,000 13,382,050 2.1795 0.752 0.743 0.752 0.752 0.760 17,768,267 0.7531 -1.14%
1996-07-26 0 2.200 2.175 2.200 2.150 2.200 6,993,000 15,214,475 2.1757 0.760 0.752 0.760 0.743 0.760 20,236,725 0.7518 0.00%
1996-07-25 0 2.200 2.175 2.200 2.175 2.225 6,051,000 13,278,375 2.1944 0.760 0.752 0.760 0.752 0.769 17,510,714 0.7583 0.00%
1996-07-24 0 2.200 2.175 2.200 2.175 2.225 25,969,000 56,905,264 2.1913 0.760 0.752 0.760 0.752 0.769 75,150,508 0.7572 -1.12%
1996-07-23 0 2.225 2.225 2.250 2.175 2.250 10,420,000 22,915,538 2.1992 0.769 0.769 0.778 0.752 0.778 30,153,964 0.7600 2.30%
1996-07-22 0 2.175 2.175 2.200 2.100 2.225 22,287,600 48,481,180 2.1753 0.752 0.752 0.760 0.726 0.769 64,497,072 0.7517 3.57%
1996-07-19 0 2.100 2.100 2.125 2.075 2.125 449,208,400 902,064,492 2.0081 0.726 0.726 0.734 0.717 0.734 1,299,943,751 0.6939 -1.18%
1996-07-18 0 2.125 2.100 2.125 2.000 2.175 26,381,400 54,798,840 2.0772 0.734 0.726 0.734 0.691 0.752 76,343,933 0.7178 -1.16%
1996-07-17 0 2.150 2.125 2.150 2.100 2.175 17,926,400 38,339,700 2.1387 0.743 0.734 0.743 0.726 0.752 51,876,393 0.7391 1.18%
1996-07-16 0 2.125 2.100 2.150 2.050 2.150 17,676,000 37,393,650 2.1155 0.734 0.726 0.743 0.708 0.743 51,151,772 0.7310 -1.16%
1996-07-15 0 2.150 2.150 2.175 2.025 2.175 51,900,400 108,472,650 2.0900 0.743 0.743 0.752 0.700 0.752 150,192,206 0.7222 7.50%
1996-07-12 0 2.000 2.000 2.025 1.870 2.025 33,901,000 66,487,010 1.9612 0.691 0.691 0.700 0.646 0.700 98,104,561 0.6777 5.82%
1996-07-11 0 1.890 1.880 1.890 1.840 1.890 2,940,600 5,473,688 1.8614 0.653 0.650 0.653 0.636 0.653 8,509,669 0.6432 1.61%
1996-07-10 0 1.860 1.850 1.860 1.830 1.870 2,756,000 5,104,460 1.8521 0.643 0.639 0.643 0.632 0.646 7,975,463 0.6400 0.00%
1996-07-09 0 1.860 1.850 1.860 1.850 1.870 1,656,000 3,081,780 1.8610 0.643 0.639 0.643 0.639 0.646 4,792,223 0.6431 -1.06%
1996-07-08 0 1.880 1.870 1.880 1.820 1.900 4,523,000 8,434,430 1.8648 0.650 0.646 0.650 0.629 0.657 13,088,904 0.6444 0.00%
1996-07-05 0 1.880 1.870 1.880 1.840 1.890 3,446,000 6,445,860 1.8705 0.650 0.646 0.650 0.636 0.653 9,972,223 0.6464 2.17%
1996-07-04 0 1.840 1.840 1.850 1.830 1.860 4,026,000 7,396,720 1.8372 0.636 0.636 0.639 0.632 0.643 11,650,658 0.6349 -0.54%
1996-07-03 0 1.850 1.850 1.860 1.850 1.870 2,717,000 5,039,240 1.8547 0.639 0.639 0.643 0.639 0.646 7,862,603 0.6409 -1.07%
1996-07-02 0 1.870 1.860 1.870 1.860 1.880 1,004,000 1,876,560 1.8691 0.646 0.643 0.646 0.643 0.650 2,905,430 0.6459 0.54%
1996-07-01 0 1.860 1.860 1.870 1.860 1.870 2,285,000 4,271,550 1.8694 0.643 0.643 0.646 0.643 0.646 6,612,458 0.6460 -0.53%
1996-06-28 0 1.870 1.870 1.880 1.860 1.880 3,057,000 5,720,270 1.8712 0.646 0.646 0.650 0.643 0.650 8,846,513 0.6466 1.08%
1996-06-27 0 1.850 1.850 1.860 1.850 1.860 526,000 973,780 1.8513 0.639 0.639 0.643 0.639 0.643 1,522,167 0.6397 -1.07%
1996-06-26 0 1.870 1.860 1.870 1.850 1.870 672,000 1,256,100 1.8692 0.646 0.643 0.646 0.639 0.646 1,944,670 0.6459 0.00%
1996-06-25 0 1.870 1.860 1.880 1.850 1.870 2,236,200 4,140,938 1.8518 0.646 0.643 0.650 0.639 0.646 6,471,237 0.6399 1.08%
1996-06-24 0 1.850 1.850 1.870 1.850 1.880 2,114,000 3,940,480 1.8640 0.639 0.639 0.646 0.639 0.650 6,117,608 0.6441 -1.60%
1996-06-21 0 1.880 1.870 1.880 1.840 1.880 2,374,000 4,404,000 1.8551 0.650 0.646 0.650 0.636 0.650 6,870,011 0.6410 1.62%
1996-06-19 0 1.850 1.850 1.860 1.840 1.880 3,174,000 5,895,180 1.8573 0.639 0.639 0.643 0.636 0.650 9,185,094 0.6418 -1.60%
1996-06-18 0 1.880 1.880 1.890 1.880 1.890 2,141,000 4,031,040 1.8828 0.650 0.650 0.653 0.650 0.653 6,195,742 0.6506 -1.05%
1996-06-14 0 1.900 1.900 1.910 1.880 1.900 2,584,000 4,902,300 1.8972 0.657 0.657 0.660 0.650 0.657 7,477,720 0.6556 0.53%
1996-06-13 0 1.890 1.890 1.900 1.880 1.920 3,128,000 5,926,660 1.8947 0.653 0.653 0.657 0.650 0.663 9,051,977 0.6547 -1.56%
1996-06-12 0 1.920 1.910 1.920 1.900 1.940 6,696,000 12,881,100 1.9237 0.663 0.660 0.663 0.657 0.670 19,377,250 0.6648 -0.52%
1996-06-11 0 1.930 1.920 1.930 1.910 1.930 14,269,400 27,441,058 1.9231 0.667 0.663 0.667 0.660 0.667 41,293,567 0.6645 1.58%
1996-06-10 0 1.900 1.900 1.910 1.880 1.920 7,654,000 14,559,160 1.9022 0.657 0.657 0.660 0.650 0.663 22,149,562 0.6573 0.53%
1996-06-07 0 1.890 1.880 1.890 1.860 1.890 3,081,000 5,785,280 1.8777 0.653 0.650 0.653 0.643 0.653 8,915,966 0.6489 1.07%
1996-06-06 0 1.870 1.870 1.880 1.850 1.880 2,654,000 4,950,380 1.8653 0.646 0.646 0.650 0.639 0.650 7,680,290 0.6446 0.54%
1996-06-05 0 1.860 1.840 1.860 1.840 1.860 4,357,400 8,073,102 1.8527 0.643 0.636 0.643 0.636 0.643 12,609,682 0.6402 0.54%
1996-06-04 0 1.850 1.840 1.850 1.840 1.870 3,226,000 5,974,500 1.8520 0.639 0.636 0.639 0.636 0.646 9,335,575 0.6400 -1.07%
1996-06-03 0 1.870 1.860 1.870 1.860 1.900 8,819,000 16,590,980 1.8813 0.646 0.643 0.646 0.643 0.657 25,520,903 0.6501 -1.58%
1996-05-31 0 1.900 1.890 1.900 1.880 1.900 7,176,400 13,457,460 1.8752 0.657 0.653 0.657 0.650 0.657 20,767,457 0.6480 1.06%
1996-05-30 0 1.880 1.870 1.880 1.860 1.880 2,288,000 4,289,680 1.8749 0.650 0.646 0.650 0.643 0.650 6,621,139 0.6479 0.00%
1996-05-29 0 1.880 1.870 1.880 1.850 1.890 3,445,000 6,461,610 1.8756 0.650 0.646 0.650 0.639 0.653 9,969,329 0.6481 0.53%
1996-05-28 0 1.870 1.860 1.870 1.850 1.900 3,926,000 7,319,900 1.8645 0.646 0.643 0.646 0.639 0.657 11,361,273 0.6443 -1.53%
1996-05-27 0 1.970 1.960 1.970 1.950 1.970 11,372,000 22,309,820 1.9618 0.656 0.653 0.656 0.650 0.656 34,139,315 0.6535 1.03%
1996-05-24 0 1.950 1.940 1.950 1.940 1.960 3,102,000 6,047,180 1.9494 0.650 0.646 0.650 0.646 0.653 9,312,360 0.6494 0.00%
1996-05-23 0 1.950 1.950 1.960 1.950 1.990 8,506,000 16,716,780 1.9653 0.650 0.650 0.653 0.650 0.663 25,535,439 0.6547 -0.51%
1996-05-22 0 1.960 1.950 1.960 1.890 1.980 30,079,700 58,718,628 1.9521 0.653 0.650 0.653 0.630 0.660 90,300,770 0.6503 3.16%
1996-05-21 0 1.900 1.890 1.900 1.880 1.910 12,556,000 23,791,020 1.8948 0.633 0.630 0.633 0.626 0.636 37,693,743 0.6312 1.06%
1996-05-20 0 1.880 1.870 1.880 1.860 1.890 3,862,000 7,220,680 1.8697 0.626 0.623 0.626 0.620 0.630 11,593,918 0.6228 2.17%
1996-05-17 0 1.840 1.840 1.850 1.840 1.850 1,732,000 3,200,600 1.8479 0.613 0.613 0.616 0.613 0.616 5,199,551 0.6156 -0.54%
1996-05-16 0 1.850 1.840 1.850 1.830 1.850 2,878,000 5,297,340 1.8406 0.616 0.613 0.616 0.610 0.616 8,639,901 0.6131 -0.54%
1996-05-15 0 1.860 1.850 1.860 1.850 1.870 4,638,000 8,621,460 1.8589 0.620 0.616 0.620 0.616 0.623 13,923,509 0.6192 0.54%
1996-05-14 0 1.850 1.850 1.860 1.840 1.860 2,552,000 4,720,980 1.8499 0.616 0.616 0.620 0.613 0.620 7,661,232 0.6162 0.00%
1996-05-13 0 1.850 1.840 1.850 1.840 1.860 3,131,000 5,796,180 1.8512 0.616 0.613 0.616 0.613 0.620 9,399,419 0.6167 1.65%
1996-05-10 0 1.820 1.810 1.820 1.810 1.840 2,102,000 3,815,120 1.8150 0.606 0.603 0.606 0.603 0.613 6,310,310 0.6046 -0.55%
1996-05-09 0 1.830 1.830 1.840 1.810 1.850 2,792,400 5,107,172 1.8290 0.610 0.610 0.613 0.603 0.616 8,382,925 0.6092 -1.08%
1996-05-08 0 1.850 1.840 1.850 1.830 1.860 2,037,000 3,752,450 1.8421 0.616 0.613 0.616 0.610 0.620 6,115,176 0.6136 -0.54%
1996-05-07 0 1.860 1.860 1.870 1.830 1.870 3,014,000 5,586,320 1.8535 0.620 0.620 0.623 0.610 0.623 9,048,179 0.6174 -0.53%
1996-05-06 0 1.870 1.870 1.880 1.870 1.890 3,398,000 6,387,960 1.8799 0.623 0.623 0.626 0.623 0.630 10,200,967 0.6262 -0.53%
1996-05-03 0 1.880 1.870 1.880 1.860 1.890 7,848,000 14,724,980 1.8763 0.626 0.623 0.626 0.620 0.630 23,560,090 0.6250 -1.05%
1996-05-02 0 1.900 1.890 1.900 1.870 1.900 46,059,800 86,211,096 1.8717 0.633 0.630 0.633 0.623 0.633 138,273,833 0.6235 1.60%
1996-05-01 0 1.870 1.870 1.880 1.830 1.870 10,728,000 19,658,920 1.8325 0.623 0.623 0.626 0.610 0.623 32,205,995 0.6104 2.19%
1996-04-30 0 1.830 1.820 1.830 1.800 1.830 1,814,400 3,293,576 1.8152 0.610 0.606 0.610 0.600 0.610 5,446,920 0.6047 1.10%
1996-04-29 0 1.810 1.810 1.820 1.800 1.830 5,404,000 9,769,080 1.8077 0.603 0.603 0.606 0.600 0.610 16,223,079 0.6022 1.12%
1996-04-26 0 1.790 1.790 1.800 1.790 1.810 2,354,400 4,233,272 1.7980 0.596 0.596 0.600 0.596 0.603 7,068,027 0.5989 -0.56%
1996-04-25 0 1.800 1.790 1.800 1.790 1.810 3,578,000 6,457,760 1.8049 0.600 0.596 0.600 0.596 0.603 10,741,336 0.6012 -1.10%
1996-04-24 0 1.820 1.810 1.820 1.810 1.840 7,922,800 14,349,440 1.8112 0.606 0.603 0.606 0.603 0.613 23,784,643 0.6033 0.00%
1996-04-23 0 1.820 1.820 1.830 1.780 1.840 10,932,500 19,824,875 1.8134 0.606 0.606 0.610 0.593 0.613 32,819,914 0.6041 -0.55%
1996-04-22 0 1.830 1.820 1.830 1.800 1.840 12,336,000 22,468,580 1.8214 0.610 0.606 0.610 0.600 0.613 37,033,292 0.6067 1.10%
1996-04-19 0 1.810 1.810 1.820 1.780 1.810 4,486,000 8,045,020 1.7934 0.603 0.603 0.606 0.593 0.603 13,467,197 0.5974 1.69%
1996-04-18 0 1.780 1.770 1.780 1.770 1.800 3,848,000 6,861,760 1.7832 0.593 0.590 0.593 0.590 0.600 11,551,889 0.5940 -1.11%
1996-04-17 0 1.800 1.800 1.810 1.800 1.820 5,574,000 10,069,420 1.8065 0.600 0.600 0.603 0.600 0.606 16,733,428 0.6018 -1.10%
1996-04-16 0 1.820 1.810 1.820 1.780 1.830 9,637,000 17,492,680 1.8152 0.606 0.603 0.606 0.593 0.610 28,930,758 0.6046 2.25%
1996-04-15 0 1.780 1.780 1.790 1.770 1.790 2,012,000 3,581,480 1.7801 0.593 0.593 0.596 0.590 0.596 6,040,125 0.5929 0.00%
1996-04-12 0 1.780 1.770 1.780 1.770 1.780 3,392,000 6,029,360 1.7775 0.593 0.590 0.593 0.590 0.593 10,182,954 0.5921 0.56%
1996-04-11 0 1.770 1.770 1.780 1.760 1.780 3,183,820 5,617,918 1.7645 0.590 0.590 0.593 0.586 0.593 9,557,988 0.5878 -1.12%
1996-04-10 0 1.790 1.780 1.790 1.760 1.800 5,224,000 9,287,340 1.7778 0.596 0.593 0.596 0.586 0.600 15,682,710 0.5922 0.56%
1996-04-09 0 1.780 1.770 1.780 1.720 1.780 5,230,000 9,152,500 1.7500 0.593 0.590 0.593 0.573 0.593 15,700,723 0.5829 0.00%
1996-04-03 0 1.780 1.770 1.780 1.770 1.790 2,158,000 3,837,620 1.7783 0.593 0.590 0.593 0.590 0.596 6,478,424 0.5924 0.00%
1996-04-02 0 1.780 1.770 1.790 1.770 1.790 2,338,000 4,162,840 1.7805 0.593 0.590 0.596 0.590 0.596 7,018,793 0.5931 1.14%
1996-04-01 0 1.760 1.760 1.770 1.760 1.780 4,718,000 8,316,220 1.7627 0.586 0.586 0.590 0.586 0.593 14,163,673 0.5872 -0.56%
1996-03-29 0 1.770 1.760 1.770 1.760 1.780 4,772,000 8,419,040 1.7643 0.590 0.586 0.590 0.586 0.593 14,325,784 0.5877 -0.56%
1996-03-28 0 1.780 1.770 1.780 1.770 1.800 3,820,000 6,832,920 1.7887 0.593 0.590 0.593 0.590 0.600 11,467,832 0.5958 0.00%
1996-03-27 0 1.780 1.770 1.780 1.770 1.780 2,600,000 4,622,200 1.7778 0.593 0.590 0.593 0.590 0.593 7,805,331 0.5922 0.00%
1996-03-26 0 1.780 1.770 1.780 1.760 1.820 5,892,000 10,553,120 1.7911 0.593 0.590 0.593 0.586 0.606 17,688,080 0.5966 -1.66%
1996-03-25 0 1.810 1.800 1.810 1.780 1.810 9,345,400 16,787,810 1.7964 0.603 0.600 0.603 0.593 0.603 28,055,360 0.5984 2.84%
1996-03-22 0 1.760 1.750 1.760 1.750 1.790 4,439,000 7,850,500 1.7685 0.586 0.583 0.586 0.583 0.596 13,326,101 0.5891 -1.68%
1996-03-21 0 1.790 1.780 1.790 1.760 1.790 5,002,000 8,925,420 1.7844 0.596 0.593 0.596 0.586 0.596 15,016,255 0.5944 0.56%
1996-03-20 0 1.780 1.780 1.790 1.760 1.800 10,796,000 19,257,920 1.7838 0.593 0.593 0.596 0.586 0.600 32,410,134 0.5942 1.14%
1996-03-19 0 1.760 1.760 1.770 1.710 1.770 14,040,000 24,564,860 1.7496 0.586 0.586 0.590 0.570 0.590 42,148,785 0.5828 3.53%
1996-03-18 0 1.700 1.690 1.700 1.680 1.720 8,173,000 13,894,860 1.7001 0.566 0.563 0.566 0.560 0.573 24,535,756 0.5663 1.19%
1996-03-15 0 1.680 1.680 1.690 1.660 1.690 8,360,000 13,986,800 1.6731 0.560 0.560 0.563 0.553 0.563 25,097,140 0.5573 1.82%
1996-03-14 0 1.650 1.640 1.650 1.620 1.660 7,134,000 11,633,960 1.6308 0.550 0.546 0.550 0.540 0.553 21,416,626 0.5432 0.61%
1996-03-13 0 1.640 1.640 1.650 1.580 1.650 10,078,000 16,395,520 1.6269 0.546 0.546 0.550 0.526 0.550 30,254,662 0.5419 -1.20%
1996-03-12 0 1.660 1.660 1.680 1.660 1.730 11,412,400 19,210,912 1.6833 0.553 0.553 0.560 0.553 0.576 34,260,598 0.5607 1.84%
1996-03-11 0 1.630 1.620 1.630 1.590 1.750 21,381,000 35,440,770 1.6576 0.543 0.540 0.543 0.530 0.583 64,186,836 0.5522 -11.89%
1996-03-08 0 1.850 1.850 1.860 1.790 1.860 9,658,000 17,642,000 1.8267 0.616 0.616 0.620 0.596 0.620 28,993,801 0.6085 3.35%
1996-03-07 0 1.790 1.780 1.790 1.780 1.820 7,560,000 13,578,840 1.7961 0.596 0.593 0.596 0.593 0.606 22,695,500 0.5983 -0.56%
1996-03-06 0 1.800 1.800 1.810 1.790 1.840 16,239,000 29,396,720 1.8103 0.600 0.600 0.603 0.596 0.613 48,750,294 0.6030 -2.17%
1996-03-05 0 1.840 1.830 1.840 1.780 1.870 29,727,600 54,510,028 1.8337 0.613 0.610 0.613 0.593 0.623 89,243,748 0.6108 5.14%
1996-03-04 0 1.750 1.750 1.760 1.700 1.790 25,644,400 45,065,428 1.7573 0.583 0.583 0.586 0.566 0.596 76,985,777 0.5854 4.17%
1996-03-01 0 1.680 1.670 1.680 1.660 1.690 5,120,000 8,587,820 1.6773 0.560 0.556 0.560 0.553 0.563 15,370,497 0.5587 1.82%
1996-02-29 0 1.650 1.630 1.640 1.640 1.690 4,969,000 8,253,660 1.6610 0.550 0.543 0.546 0.546 0.563 14,917,188 0.5533 -0.60%
1996-02-28 0 1.660 1.660 1.680 1.640 1.670 2,596,000 4,294,660 1.6543 0.553 0.553 0.560 0.546 0.556 7,793,322 0.5511 1.22%
1996-02-27 0 1.640 1.630 1.650 1.630 1.660 1,714,000 2,817,820 1.6440 0.546 0.543 0.550 0.543 0.553 5,145,514 0.5476 0.61%
1996-02-26 0 1.630 1.630 1.640 1.620 1.640 3,926,000 6,397,620 1.6296 0.543 0.543 0.546 0.540 0.546 11,786,049 0.5428 0.62%
1996-02-23 0 1.620 1.620 1.630 1.620 1.660 3,078,000 5,033,020 1.6352 0.540 0.540 0.543 0.540 0.553 9,240,311 0.5447 -1.22%
1996-02-22 0 1.640 1.630 1.640 1.620 1.680 1,252,000 2,066,340 1.6504 0.546 0.543 0.546 0.540 0.560 3,758,567 0.5498 -2.38%
1996-02-16 0 1.680 1.670 1.680 1.660 1.680 4,766,000 7,972,920 1.6729 0.560 0.556 0.560 0.553 0.560 14,307,771 0.5572 1.20%
1996-02-15 0 1.660 1.640 1.660 1.640 1.670 2,423,400 4,008,880 1.6542 0.553 0.546 0.553 0.546 0.556 7,275,169 0.5510 1.22%
1996-02-14 0 1.640 1.620 1.650 1.630 1.640 1,668,000 2,728,840 1.6360 0.546 0.540 0.550 0.543 0.546 5,007,420 0.5450 -0.61%
1996-02-13 0 1.650 1.620 1.650 1.610 1.650 5,596,000 9,068,460 1.6205 0.550 0.540 0.550 0.536 0.550 16,799,473 0.5398 1.23%
1996-02-12 0 1.630 1.620 1.640 1.620 1.660 1,294,000 2,117,320 1.6363 0.543 0.540 0.546 0.540 0.553 3,884,653 0.5450 -1.81%
1996-02-09 0 1.660 1.660 1.670 1.660 1.690 6,486,000 10,846,420 1.6723 0.553 0.553 0.556 0.553 0.563 19,471,298 0.5570 0.61%
1996-02-08 0 1.650 1.640 1.660 1.640 1.680 3,522,000 5,821,400 1.6529 0.550 0.546 0.553 0.546 0.560 10,573,221 0.5506 -1.20%
1996-02-07 0 1.670 1.660 1.670 1.660 1.700 4,302,400 7,186,020 1.6702 0.556 0.553 0.556 0.553 0.566 12,916,021 0.5564 -0.60%
1996-02-06 0 1.680 1.680 1.690 1.670 1.700 8,334,000 14,032,740 1.6838 0.560 0.560 0.563 0.556 0.566 25,019,087 0.5609 -1.18%
1996-02-05 0 1.700 1.690 1.700 1.680 1.730 10,940,000 18,620,720 1.7021 0.566 0.563 0.566 0.560 0.576 32,842,429 0.5670 1.19%
1996-02-02 0 1.680 1.680 1.690 1.660 1.720 15,824,400 26,780,080 1.6923 0.560 0.560 0.563 0.553 0.573 47,505,644 0.5637 1.82%
1996-02-01 0 1.650 1.650 1.660 1.640 1.670 3,682,400 6,080,012 1.6511 0.550 0.550 0.553 0.546 0.556 11,054,750 0.5500 0.00%
1996-01-31 0 1.650 1.640 1.650 1.650 1.690 13,180,000 21,866,460 1.6591 0.550 0.546 0.550 0.550 0.563 39,567,022 0.5526 0.61%
1996-01-30 0 1.640 1.640 1.650 1.630 1.650 5,836,000 9,548,660 1.6362 0.546 0.546 0.550 0.543 0.550 17,519,965 0.5450 -0.61%
1996-01-29 0 1.650 1.650 1.660 1.650 1.690 4,442,000 7,408,540 1.6678 0.550 0.550 0.553 0.550 0.563 13,335,107 0.5556 -2.37%
1996-01-26 0 1.690 1.680 1.690 1.650 1.700 9,026,000 15,119,260 1.6751 0.563 0.560 0.563 0.550 0.566 27,096,505 0.5580 -0.59%
1996-01-25 0 1.700 1.690 1.700 1.680 1.710 11,340,400 19,220,180 1.6948 0.566 0.563 0.566 0.560 0.570 34,044,450 0.5646 1.19%
1996-01-24 0 1.680 1.680 1.690 1.660 1.690 7,994,000 13,416,600 1.6783 0.560 0.560 0.563 0.553 0.563 23,998,389 0.5591 0.60%
1996-01-23 0 1.670 1.670 1.680 1.660 1.700 10,146,000 16,947,480 1.6704 0.556 0.556 0.560 0.553 0.566 30,458,802 0.5564 -0.60%
1996-01-22 0 1.680 1.670 1.680 1.660 1.690 18,862,000 31,525,700 1.6714 0.560 0.556 0.560 0.553 0.563 56,624,671 0.5567 1.82%
1996-01-19 0 1.650 1.650 1.660 1.580 1.660 21,006,000 34,090,520 1.6229 0.550 0.550 0.553 0.526 0.553 63,061,067 0.5406 5.10%
1996-01-18 0 1.570 1.560 1.570 1.550 1.590 6,542,420 10,254,518 1.5674 0.523 0.520 0.523 0.516 0.530 19,640,673 0.5221 0.00%
1996-01-17 0 1.570 1.560 1.570 1.560 1.620 13,186,000 20,979,340 1.5910 0.523 0.520 0.523 0.520 0.540 39,585,034 0.5300 -1.26%
1996-01-16 0 1.590 1.580 1.590 1.560 1.620 19,348,000 30,733,820 1.5885 0.530 0.526 0.530 0.520 0.540 58,083,668 0.5291 0.63%
1996-01-15 0 1.580 1.570 1.580 1.480 1.590 28,226,000 43,954,460 1.5572 0.526 0.523 0.526 0.493 0.530 84,735,870 0.5187 7.48%
1996-01-12 0 1.470 1.460 1.470 1.460 1.480 8,531,000 12,505,610 1.4659 0.490 0.486 0.490 0.486 0.493 25,610,490 0.4883 0.68%
1996-01-11 0 1.460 1.450 1.460 1.390 1.460 4,180,000 5,954,080 1.4244 0.486 0.483 0.486 0.463 0.486 12,548,570 0.4745 2.82%
1996-01-10 0 1.420 1.410 1.420 1.400 1.430 1,884,000 2,670,760 1.4176 0.473 0.470 0.473 0.466 0.476 5,655,863 0.4722 0.00%
1996-01-09 0 1.420 1.420 1.430 1.410 1.450 3,964,000 5,649,620 1.4252 0.473 0.473 0.476 0.470 0.483 11,900,127 0.4748 0.71%
1996-01-08 0 1.410 1.410 1.420 1.410 1.480 8,704,000 12,634,740 1.4516 0.470 0.470 0.473 0.470 0.493 26,129,845 0.4835 -2.76%
1996-01-05 0 1.450 1.440 1.450 1.400 1.480 6,194,000 8,916,020 1.4395 0.483 0.480 0.483 0.466 0.493 18,594,699 0.4795 0.69%
1996-01-04 0 1.440 1.430 1.440 1.430 1.460 8,928,800 12,897,220 1.4445 0.480 0.476 0.480 0.476 0.486 26,804,706 0.4812 1.41%
1996-01-03 0 1.420 1.410 1.420 1.340 1.420 5,096,000 7,057,700 1.3849 0.473 0.470 0.473 0.446 0.473 15,298,448 0.4613 5.19%
1996-01-02 0 1.350 1.330 1.350 1.330 1.370 630,600 847,768 1.3444 0.450 0.443 0.450 0.443 0.456 1,893,093 0.4478 -0.74%
1995-12-29 0 1.360 1.340 1.370 1.310 1.370 1,902,400 2,542,568 1.3365 0.453 0.446 0.456 0.436 0.456 5,711,100 0.4452 3.03%
1995-12-28 0 1.320 1.310 1.320 1.300 1.340 529,200 695,108 1.3135 0.440 0.436 0.440 0.433 0.446 1,588,685 0.4375 -0.75%
1995-12-27 0 1.330 1.320 1.340 1.300 1.330 910,000 1,197,660 1.3161 0.443 0.440 0.446 0.433 0.443 2,731,866 0.4384 1.53%
1995-12-22 0 1.310 1.300 1.320 1.290 1.310 354,000 461,360 1.3033 0.436 0.433 0.440 0.430 0.436 1,062,726 0.4341 1.55%
1995-12-21 0 1.290 1.280 1.290 1.280 1.310 308,000 396,260 1.2866 0.430 0.426 0.430 0.426 0.436 924,631 0.4286 -1.53%
1995-12-20 0 1.310 1.300 1.310 1.300 1.310 427,000 556,720 1.3038 0.436 0.433 0.436 0.433 0.436 1,281,875 0.4343 1.55%
1995-12-19 0 1.290 1.280 1.290 1.270 1.300 1,008,000 1,297,260 1.2870 0.430 0.426 0.430 0.423 0.433 3,026,067 0.4287 -0.77%
1995-12-18 0 1.300 1.300 1.310 1.270 1.300 788,000 1,019,980 1.2944 0.433 0.433 0.436 0.423 0.433 2,365,616 0.4312 0.78%
1995-12-15 0 1.290 1.290 1.300 1.290 1.330 762,000 988,660 1.2975 0.430 0.430 0.433 0.430 0.443 2,287,562 0.4322 -2.27%
1995-12-14 0 1.320 1.310 1.330 1.300 1.320 796,000 1,040,160 1.3067 0.440 0.436 0.443 0.433 0.440 2,389,632 0.4353 0.76%
1995-12-13 0 1.310 1.300 1.310 1.310 1.350 602,000 796,900 1.3238 0.436 0.433 0.436 0.436 0.450 1,807,234 0.4410 -1.50%
1995-12-12 0 1.330 1.320 1.330 1.310 1.340 690,000 917,900 1.3303 0.443 0.440 0.443 0.436 0.446 2,071,415 0.4431 0.76%
1995-12-11 0 1.320 1.310 1.320 1.310 1.330 1,002,000 1,317,260 1.3146 0.440 0.436 0.440 0.436 0.443 3,008,054 0.4379 -1.49%
1995-12-08 0 1.340 1.330 1.340 1.310 1.340 482,000 640,220 1.3283 0.446 0.443 0.446 0.436 0.446 1,446,988 0.4425 1.52%
1995-12-07 0 1.320 1.310 1.320 1.300 1.330 870,000 1,146,380 1.3177 0.440 0.436 0.440 0.433 0.443 2,611,784 0.4389 0.76%
1995-12-06 0 1.310 1.310 1.320 1.310 1.330 1,096,000 1,443,320 1.3169 0.436 0.436 0.440 0.436 0.443 3,290,247 0.4387 -2.24%
1995-12-05 0 1.340 1.330 1.340 1.320 1.380 1,328,000 1,776,280 1.3376 0.446 0.443 0.446 0.440 0.460 3,986,723 0.4455 -2.19%
1995-12-04 0 1.370 1.360 1.370 1.360 1.380 844,000 1,156,480 1.3702 0.456 0.453 0.456 0.453 0.460 2,533,730 0.4564 0.00%
1995-12-01 0 1.370 1.370 1.380 1.360 1.390 1,198,000 1,648,860 1.3763 0.456 0.456 0.460 0.453 0.463 3,596,456 0.4585 -0.72%
1995-11-30 0 1.380 1.370 1.380 1.340 1.400 1,650,000 2,272,520 1.3773 0.460 0.456 0.460 0.446 0.466 4,953,383 0.4588 2.22%
1995-11-29 0 1.350 1.340 1.360 1.340 1.360 808,000 1,086,520 1.3447 0.450 0.446 0.453 0.446 0.453 2,425,657 0.4479 0.00%
1995-11-28 0 1.350 1.340 1.350 1.320 1.360 1,248,000 1,662,680 1.3323 0.450 0.446 0.450 0.440 0.453 3,746,559 0.4438 2.27%
1995-11-27 0 1.320 1.320 1.330 1.300 1.330 490,000 648,840 1.3242 0.440 0.440 0.443 0.433 0.443 1,471,005 0.4411 1.54%
1995-11-24 0 1.300 1.290 1.300 1.290 1.310 650,000 845,760 1.3012 0.433 0.430 0.433 0.430 0.436 1,951,333 0.4334 0.00%
1995-11-23 0 1.300 1.300 1.320 1.300 1.320 280,000 368,500 1.3161 0.433 0.433 0.440 0.433 0.440 840,574 0.4384 -1.52%
1995-11-22 0 1.320 1.310 1.320 1.290 1.340 2,170,000 2,875,480 1.3251 0.440 0.436 0.440 0.430 0.446 6,514,449 0.4414 1.54%
1995-11-21 0 1.300 1.290 1.300 1.270 1.300 1,364,000 1,751,660 1.2842 0.433 0.430 0.433 0.423 0.433 4,094,797 0.4278 2.36%
1995-11-20 0 1.270 1.270 1.290 1.250 1.280 948,000 1,198,300 1.2640 0.423 0.423 0.430 0.416 0.426 2,845,944 0.4211 1.60%
1995-11-17 0 1.250 1.240 1.250 1.250 1.300 2,935,000 3,703,670 1.2619 0.416 0.413 0.416 0.416 0.433 8,811,017 0.4203 -4.58%
1995-11-16 0 1.310 1.310 1.320 1.270 1.340 3,122,000 4,051,780 1.2978 0.436 0.436 0.440 0.423 0.446 9,372,401 0.4323 -2.24%
1995-11-15 0 1.340 1.330 1.340 1.330 1.360 1,024,000 1,372,420 1.3403 0.446 0.443 0.446 0.443 0.453 3,074,099 0.4464 -1.47%
1995-11-14 0 1.360 1.340 1.360 1.330 1.360 832,000 1,116,460 1.3419 0.453 0.446 0.453 0.443 0.453 2,497,706 0.4470 0.00%
1995-11-13 0 1.360 1.350 1.360 1.360 1.390 494,000 675,920 1.3683 0.453 0.450 0.453 0.453 0.463 1,483,013 0.4558 -1.45%
1995-11-10 0 1.380 1.370 1.380 1.370 1.380 1,704,000 2,341,820 1.3743 0.460 0.456 0.460 0.456 0.460 5,115,494 0.4578 0.73%
1995-11-09 0 1.370 1.370 1.390 1.370 1.390 924,000 1,275,540 1.3805 0.456 0.456 0.463 0.456 0.463 2,773,894 0.4598 0.00%
1995-11-08 0 1.370 1.360 1.380 1.370 1.390 1,716,400 2,358,724 1.3742 0.456 0.453 0.460 0.456 0.463 5,152,719 0.4578 -0.72%
1995-11-07 0 1.380 1.380 1.390 1.380 1.400 804,000 1,115,680 1.3877 0.460 0.460 0.463 0.460 0.466 2,413,648 0.4622 0.00%
1995-11-06 0 1.380 1.370 1.380 1.380 1.420 2,418,000 3,369,340 1.3934 0.460 0.456 0.460 0.460 0.473 7,258,957 0.4642 -0.72%
1995-11-03 0 1.390 1.380 1.390 1.380 1.400 1,970,000 2,738,000 1.3898 0.463 0.460 0.463 0.460 0.466 5,914,039 0.4630 0.00%
1995-11-02 0 1.390 1.380 1.390 1.380 1.410 2,164,000 3,011,400 1.3916 0.463 0.460 0.463 0.460 0.470 6,496,437 0.4635 -0.71%
1995-10-31 0 1.400 1.390 1.400 1.390 1.410 1,776,000 2,488,340 1.4011 0.466 0.463 0.466 0.463 0.470 5,331,641 0.4667 -0.71%
1995-10-30 0 1.410 1.400 1.410 1.400 1.420 2,204,000 3,108,420 1.4104 0.470 0.466 0.470 0.466 0.473 6,616,519 0.4698 0.00%
1995-10-27 0 1.410 1.400 1.410 1.400 1.420 2,898,000 4,084,440 1.4094 0.470 0.466 0.470 0.466 0.473 8,699,942 0.4695 -0.70%
1995-10-26 0 1.420 1.410 1.420 1.410 1.420 2,230,000 3,156,460 1.4155 0.473 0.470 0.473 0.470 0.473 6,694,572 0.4715 0.71%
1995-10-25 0 1.410 1.410 1.420 1.410 1.430 1,168,000 1,656,700 1.4184 0.470 0.470 0.473 0.470 0.476 3,506,395 0.4725 -0.70%
1995-10-24 0 1.420 1.420 1.430 1.410 1.430 3,322,000 4,718,340 1.4203 0.473 0.473 0.476 0.470 0.476 9,972,811 0.4731 -0.70%
1995-10-23 0 1.430 1.420 1.430 1.420 1.430 2,864,000 4,073,380 1.4223 0.476 0.473 0.476 0.473 0.476 8,597,872 0.4738 -0.69%
1995-10-20 0 1.440 1.430 1.440 1.430 1.460 1,460,000 2,110,800 1.4458 0.480 0.476 0.480 0.476 0.486 4,382,993 0.4816 -0.69%
1995-10-19 0 1.450 1.440 1.450 1.440 1.470 1,050,000 1,519,100 1.4468 0.483 0.480 0.483 0.480 0.490 3,152,153 0.4819 0.00%
1995-10-18 0 1.450 1.440 1.450 1.440 1.480 1,644,000 2,393,160 1.4557 0.483 0.480 0.483 0.480 0.493 4,935,371 0.4849 -1.36%
1995-10-17 0 1.470 1.460 1.470 1.460 1.480 2,402,000 3,516,280 1.4639 0.490 0.486 0.490 0.486 0.493 7,210,925 0.4876 0.00%
1995-10-16 0 1.470 1.460 1.470 1.460 1.490 3,952,000 5,839,360 1.4776 0.490 0.486 0.490 0.486 0.496 11,864,102 0.4922 2.08%
1995-10-13 0 1.440 1.430 1.440 1.420 1.460 2,252,000 3,236,040 1.4370 0.480 0.476 0.480 0.473 0.486 6,760,617 0.4787 0.70%
1995-10-12 0 1.430 1.430 1.440 1.430 1.440 1,286,000 1,843,880 1.4338 0.476 0.476 0.480 0.476 0.480 3,860,637 0.4776 0.70%
1995-10-11 0 1.420 1.420 1.430 1.410 1.450 2,936,000 4,220,780 1.4376 0.473 0.473 0.476 0.470 0.483 8,814,019 0.4789 -2.07%
1995-10-10 0 1.450 1.440 1.450 1.440 1.470 2,362,000 3,433,980 1.4538 0.483 0.480 0.483 0.480 0.490 7,090,843 0.4843 -2.68%
1995-10-09 0 1.490 1.480 1.490 1.480 1.490 996,000 1,475,280 1.4812 0.496 0.493 0.496 0.493 0.496 2,990,042 0.4934 0.00%
1995-10-06 0 1.490 1.480 1.490 1.480 1.490 2,320,000 3,434,900 1.4806 0.496 0.493 0.496 0.493 0.496 6,964,757 0.4932 0.68%
1995-10-05 0 1.480 1.480 1.490 1.470 1.490 5,634,000 8,321,700 1.4771 0.493 0.493 0.496 0.490 0.496 16,913,551 0.4920 1.37%
1995-10-04 0 1.460 1.450 1.460 1.440 1.480 3,664,400 5,351,620 1.4604 0.486 0.483 0.486 0.480 0.493 11,000,713 0.4865 1.39%
1995-10-03 0 1.440 1.430 1.440 1.430 1.440 1,174,000 1,681,320 1.4321 0.480 0.476 0.480 0.476 0.480 3,524,407 0.4771 0.70%
1995-10-02 0 1.430 1.420 1.430 1.420 1.440 1,812,000 2,597,880 1.4337 0.476 0.473 0.476 0.473 0.480 5,439,715 0.4776 0.70%
1995-09-29 0 1.420 1.410 1.430 1.420 1.430 1,442,000 2,048,440 1.4206 0.473 0.470 0.476 0.473 0.476 4,328,956 0.4732 0.00%
1995-09-28 0 1.420 1.420 1.430 1.420 1.430 2,556,000 3,643,360 1.4254 0.473 0.473 0.476 0.473 0.476 7,673,240 0.4748 0.00%
1995-09-27 0 1.420 1.410 1.420 1.420 1.440 2,092,000 2,988,280 1.4284 0.473 0.470 0.473 0.473 0.480 6,280,289 0.4758 -1.39%
1995-09-26 0 1.440 1.430 1.440 1.430 1.450 4,978,400 7,186,188 1.4435 0.480 0.476 0.480 0.476 0.483 14,945,407 0.4808 1.41%
1995-09-25 0 1.420 1.420 1.430 1.410 1.450 1,711,000 2,435,530 1.4235 0.473 0.473 0.476 0.470 0.483 5,136,508 0.4742 -2.07%
1995-09-22 0 1.450 1.440 1.450 1.430 1.450 6,192,000 8,900,220 1.4374 0.483 0.480 0.483 0.476 0.483 18,588,695 0.4788 0.00%
1995-09-21 0 1.450 1.440 1.450 1.450 1.530 5,404,000 7,948,000 1.4708 0.483 0.480 0.483 0.483 0.510 16,223,079 0.4899 -4.67%
1995-09-20 0 1.560 1.550 1.560 1.550 1.600 3,536,000 5,554,100 1.5707 0.507 0.503 0.507 0.503 0.520 10,887,435 0.5101 -2.50%
1995-09-19 0 1.600 1.600 1.610 1.570 1.610 11,302,000 17,994,340 1.5921 0.520 0.520 0.523 0.510 0.523 34,799,150 0.5171 -0.62%
1995-09-18 0 1.610 1.600 1.610 1.550 1.610 12,752,000 20,077,100 1.5744 0.523 0.520 0.523 0.503 0.523 39,263,738 0.5113 3.21%
1995-09-15 0 1.560 1.550 1.560 1.530 1.580 5,968,000 9,225,720 1.5459 0.507 0.503 0.507 0.497 0.513 18,375,626 0.5021 -0.64%
1995-09-14 0 1.570 1.560 1.570 1.530 1.570 9,114,000 14,100,420 1.5471 0.510 0.507 0.510 0.497 0.510 28,062,242 0.5025 3.29%
1995-09-13 0 1.520 1.510 1.520 1.480 1.530 3,038,000 4,588,460 1.5104 0.494 0.490 0.494 0.481 0.497 9,354,081 0.4905 2.01%
1995-09-12 0 1.490 1.480 1.490 1.480 1.490 1,744,800 2,598,804 1.4895 0.484 0.481 0.484 0.481 0.484 5,372,284 0.4837 -0.67%
1995-09-11 0 1.500 1.490 1.500 1.480 1.500 3,070,000 4,572,300 1.4893 0.487 0.484 0.487 0.481 0.487 9,452,609 0.4837 2.04%
1995-09-08 0 1.470 1.470 1.490 1.460 1.490 1,430,000 2,098,700 1.4676 0.477 0.477 0.484 0.474 0.484 4,403,007 0.4767 0.00%
1995-09-07 0 1.470 1.460 1.470 1.450 1.480 932,000 1,366,840 1.4666 0.477 0.474 0.477 0.471 0.481 2,869,652 0.4763 -0.68%
1995-09-06 0 1.480 1.470 1.480 1.460 1.480 1,394,000 2,047,980 1.4691 0.481 0.477 0.481 0.474 0.481 4,292,162 0.4771 0.68%
1995-09-05 0 1.470 1.470 1.480 1.440 1.480 2,180,400 3,174,136 1.4558 0.477 0.477 0.481 0.468 0.481 6,713,508 0.4728 2.08%
1995-09-04 0 1.440 1.440 1.450 1.440 1.460 1,382,000 1,999,280 1.4467 0.468 0.468 0.471 0.468 0.474 4,255,214 0.4698 -0.69%
1995-09-01 0 1.450 1.440 1.450 1.440 1.450 2,462,000 3,548,380 1.4413 0.471 0.468 0.471 0.468 0.471 7,580,562 0.4681 0.69%
1995-08-31 0 1.440 1.430 1.440 1.430 1.440 1,594,800 2,293,796 1.4383 0.468 0.464 0.468 0.464 0.468 4,910,430 0.4671 0.00%
1995-08-30 0 1.440 1.440 1.450 1.400 1.450 3,824,000 5,488,020 1.4352 0.468 0.468 0.471 0.455 0.471 11,774,195 0.4661 1.41%
1995-08-29 0 1.420 1.410 1.430 1.420 1.440 1,482,000 2,108,380 1.4227 0.461 0.458 0.464 0.461 0.468 4,563,116 0.4620 -1.39%
1995-08-25 0 1.440 1.440 1.450 1.410 1.450 3,676,000 5,259,760 1.4308 0.468 0.468 0.471 0.458 0.471 11,318,499 0.4647 0.00%
1995-08-24 0 1.440 1.420 1.440 1.420 1.440 2,135,000 3,048,940 1.4281 0.468 0.461 0.468 0.461 0.468 6,573,720 0.4638 0.00%
1995-08-23 0 1.440 1.440 1.450 1.410 1.470 8,278,000 11,864,320 1.4332 0.468 0.468 0.471 0.458 0.477 25,488,176 0.4655 1.41%
1995-08-22 0 1.420 1.420 1.430 1.410 1.440 4,268,000 6,049,260 1.4174 0.461 0.461 0.464 0.458 0.468 13,141,282 0.4603 -1.39%
1995-08-21 0 1.440 1.430 1.440 1.420 1.440 3,234,000 4,633,060 1.4326 0.468 0.464 0.468 0.461 0.468 9,957,570 0.4653 0.00%
1995-08-18 0 1.440 1.430 1.440 1.410 1.440 1,382,000 1,977,960 1.4312 0.468 0.464 0.468 0.458 0.468 4,255,214 0.4648 -0.69%
1995-08-17 0 1.450 1.430 1.450 1.430 1.480 2,534,000 3,673,420 1.4497 0.471 0.464 0.471 0.464 0.481 7,802,252 0.4708 0.00%
1995-08-16 0 1.450 1.450 1.460 1.440 1.450 1,184,000 1,714,120 1.4477 0.471 0.471 0.474 0.468 0.471 3,645,567 0.4702 0.00%
1995-08-15 0 1.450 1.430 1.460 1.430 1.480 2,204,000 3,212,620 1.4576 0.471 0.464 0.474 0.464 0.481 6,786,173 0.4734 -1.36%
1995-08-14 0 1.470 1.460 1.470 1.440 1.470 1,654,000 2,400,460 1.4513 0.477 0.474 0.477 0.468 0.477 5,092,709 0.4714 0.68%
1995-08-11 0 1.460 1.450 1.460 1.420 1.460 3,104,000 4,490,060 1.4465 0.474 0.471 0.474 0.461 0.474 9,557,296 0.4698 1.39%
1995-08-10 0 1.440 1.440 1.450 1.440 1.460 2,060,000 2,987,940 1.4505 0.468 0.468 0.471 0.468 0.474 6,342,793 0.4711 -1.37%
1995-08-09 0 1.460 1.450 1.460 1.430 1.470 3,401,024 4,935,315 1.4511 0.474 0.471 0.474 0.464 0.477 10,471,841 0.4713 -1.35%
1995-08-08 0 1.480 1.460 1.480 1.480 1.530 3,102,000 4,688,440 1.5114 0.481 0.474 0.481 0.481 0.497 9,551,138 0.4909 -3.27%
1995-08-07 0 1.530 1.520 1.530 1.510 1.540 4,933,024 7,505,224 1.5214 0.497 0.494 0.497 0.490 0.500 15,188,909 0.4941 0.00%
1995-08-04 0 1.530 1.520 1.530 1.520 1.550 2,300,000 3,527,980 1.5339 0.497 0.494 0.497 0.494 0.503 7,081,759 0.4982 -0.65%
1995-08-03 0 1.540 1.540 1.550 1.540 1.560 1,120,000 1,741,740 1.5551 0.500 0.500 0.503 0.500 0.507 3,448,509 0.5051 -0.65%
1995-08-02 0 1.550 1.550 1.560 1.540 1.550 588,000 910,800 1.5490 0.503 0.503 0.507 0.500 0.503 1,810,467 0.5031 -0.64%
1995-08-01 0 1.560 1.550 1.560 1.550 1.560 396,000 616,600 1.5571 0.507 0.503 0.507 0.503 0.507 1,219,294 0.5057 0.00%
1995-07-31 0 1.560 1.560 1.570 1.550 1.590 1,270,000 1,989,240 1.5663 0.507 0.507 0.510 0.503 0.516 3,910,363 0.5087 -0.64%
1995-07-28 0 1.570 1.570 1.580 1.550 1.580 986,000 1,553,760 1.5758 0.510 0.510 0.513 0.503 0.513 3,035,920 0.5118 0.64%
1995-07-27 0 1.560 1.560 1.570 1.560 1.590 240,000 375,580 1.5649 0.507 0.507 0.510 0.507 0.516 738,966 0.5083 -1.89%
1995-07-26 0 1.590 1.560 1.590 1.550 1.590 2,690,000 4,200,500 1.5615 0.516 0.507 0.516 0.503 0.516 8,282,580 0.5071 2.58%
1995-07-25 0 1.550 1.550 1.560 1.550 1.580 1,676,000 2,623,320 1.5652 0.503 0.503 0.507 0.503 0.513 5,160,447 0.5084 0.00%
1995-07-24 0 1.550 1.540 1.560 1.550 1.580 2,516,000 3,937,240 1.5649 0.503 0.500 0.507 0.503 0.513 7,746,829 0.5082 -1.27%
1995-07-21 0 1.570 1.560 1.570 1.550 1.580 1,200,000 1,882,940 1.5691 0.510 0.507 0.510 0.503 0.513 3,694,831 0.5096 0.64%
1995-07-20 0 1.560 1.560 1.570 1.520 1.560 1,170,000 1,804,860 1.5426 0.507 0.507 0.510 0.494 0.507 3,602,460 0.5010 -0.64%
1995-07-19 0 1.570 1.540 1.570 1.550 1.580 3,008,000 4,696,700 1.5614 0.510 0.500 0.510 0.503 0.513 9,261,710 0.5071 -1.26%
1995-07-18 0 1.590 1.590 1.600 1.590 1.620 1,766,000 2,831,000 1.6031 0.516 0.516 0.520 0.516 0.526 5,437,560 0.5206 -0.62%
1995-07-17 0 1.600 1.590 1.600 1.600 1.620 1,762,000 2,829,160 1.6057 0.520 0.516 0.520 0.520 0.526 5,425,244 0.5215 -1.23%
1995-07-14 0 1.620 1.610 1.620 1.590 1.640 4,130,000 6,623,520 1.6038 0.526 0.523 0.526 0.516 0.533 12,716,377 0.5209 0.62%
1995-07-13 0 1.610 1.610 1.620 1.610 1.640 3,096,400 5,042,228 1.6284 0.523 0.523 0.526 0.523 0.533 9,533,896 0.5289 -0.62%
1995-07-12 0 1.620 1.610 1.620 1.610 1.660 4,462,000 7,276,860 1.6309 0.526 0.523 0.526 0.523 0.539 13,738,613 0.5297 0.00%
1995-07-11 0 1.620 1.620 1.630 1.590 1.650 7,176,000 11,610,480 1.6180 0.526 0.526 0.529 0.516 0.536 22,095,090 0.5255 1.89%
1995-07-10 0 1.590 1.580 1.590 1.580 1.610 5,504,000 8,781,400 1.5955 0.516 0.513 0.516 0.513 0.523 16,946,958 0.5182 1.27%
1995-07-07 0 1.570 1.560 1.570 1.550 1.580 2,872,000 4,490,600 1.5636 0.510 0.507 0.510 0.503 0.513 8,842,962 0.5078 1.95%
1995-07-06 0 1.540 1.540 1.550 1.540 1.580 4,732,000 7,362,540 1.5559 0.500 0.500 0.503 0.500 0.513 14,569,950 0.5053 -0.65%
1995-07-05 0 1.550 1.550 1.560 1.540 1.570 1,270,000 1,969,940 1.5511 0.503 0.503 0.507 0.500 0.510 3,910,363 0.5038 0.65%
1995-07-04 0 1.540 1.540 1.550 1.530 1.550 876,000 1,347,340 1.5381 0.500 0.500 0.503 0.497 0.503 2,697,227 0.4995 0.00%
1995-07-03 0 1.540 1.540 1.550 1.540 1.560 1,690,000 2,622,420 1.5517 0.500 0.500 0.503 0.500 0.507 5,203,554 0.5040 -0.65%
1995-06-30 0 1.550 1.550 1.560 1.540 1.590 4,230,000 6,618,040 1.5645 0.503 0.503 0.507 0.500 0.516 13,024,279 0.5081 1.97%
1995-06-29 0 1.520 1.520 1.530 1.520 1.530 1,080,000 1,649,680 1.5275 0.494 0.494 0.497 0.494 0.497 3,325,348 0.4961 -0.65%
1995-06-28 0 1.530 1.530 1.540 1.530 1.540 936,000 1,436,060 1.5343 0.497 0.497 0.500 0.497 0.500 2,881,968 0.4983 0.00%
1995-06-27 0 1.530 1.530 1.540 1.520 1.540 1,170,000 1,795,980 1.5350 0.497 0.497 0.500 0.494 0.500 3,602,460 0.4985 0.66%
1995-06-26 0 1.520 1.520 1.530 1.520 1.530 730,000 1,114,060 1.5261 0.494 0.494 0.497 0.494 0.497 2,247,689 0.4956 -1.30%
1995-06-23 0 1.540 1.530 1.540 1.520 1.540 1,486,000 2,273,180 1.5297 0.500 0.497 0.500 0.494 0.500 4,575,432 0.4968 1.99%
1995-06-22 0 1.510 1.520 1.530 1.500 1.520 2,420,000 3,650,900 1.5086 0.490 0.494 0.497 0.487 0.494 7,451,243 0.4900 -1.31%
1995-06-21 0 1.530 1.520 1.540 1.530 1.550 1,330,000 2,043,940 1.5368 0.497 0.494 0.500 0.497 0.503 4,095,104 0.4991 -0.65%
1995-06-20 0 1.540 1.540 1.550 1.540 1.570 2,199,000 3,432,300 1.5608 0.500 0.500 0.503 0.500 0.510 6,770,778 0.5069 -1.28%
1995-06-16 0 1.560 1.560 1.570 1.560 1.590 1,142,000 1,798,580 1.5749 0.507 0.507 0.510 0.507 0.516 3,516,248 0.5115 -0.64%
1995-06-15 0 1.570 1.560 1.570 1.570 1.590 3,076,000 4,859,820 1.5799 0.510 0.507 0.510 0.510 0.516 9,471,084 0.5131 0.00%
1995-06-14 0 1.570 1.570 1.580 1.560 1.600 4,312,800 6,829,596 1.5836 0.510 0.510 0.513 0.507 0.520 13,279,223 0.5143 0.00%
1995-06-13 0 1.570 1.560 1.570 1.560 1.620 10,494,000 16,756,360 1.5968 0.510 0.507 0.510 0.507 0.526 32,311,297 0.5186 0.00%
1995-06-12 0 1.570 1.570 1.580 1.540 1.580 8,366,400 13,027,640 1.5571 0.510 0.510 0.513 0.500 0.513 25,760,362 0.5057 2.61%
1995-06-09 0 1.530 1.520 1.530 1.530 1.570 3,750,000 5,789,420 1.5438 0.497 0.494 0.497 0.497 0.510 11,546,347 0.5014 -0.65%
1995-06-08 0 1.540 1.540 1.550 1.530 1.580 9,910,000 15,406,500 1.5546 0.500 0.500 0.503 0.497 0.513 30,513,146 0.5049 -1.91%
1995-06-07 0 1.570 1.550 1.560 1.490 1.570 12,296,000 18,941,720 1.5405 0.510 0.503 0.507 0.484 0.510 37,859,702 0.5003 5.37%
1995-06-06 0 1.490 1.490 1.500 1.490 1.510 1,916,000 2,872,380 1.4992 0.484 0.484 0.487 0.484 0.490 5,899,414 0.4869 -0.67%
1995-06-05 0 1.500 1.490 1.500 1.490 1.510 2,058,000 3,080,960 1.4971 0.487 0.484 0.487 0.484 0.490 6,336,635 0.4862 0.67%
1995-06-01 0 1.490 1.480 1.500 1.490 1.510 1,898,000 2,840,640 1.4966 0.484 0.481 0.487 0.484 0.490 5,843,991 0.4861 -0.67%
1995-05-31 0 1.500 1.490 1.500 1.470 1.500 1,048,000 1,567,540 1.4957 0.487 0.484 0.487 0.477 0.487 3,226,819 0.4858 2.04%
1995-05-30 0 1.470 1.460 1.470 1.470 1.490 690,000 1,023,640 1.4835 0.477 0.474 0.477 0.477 0.484 2,124,528 0.4818 0.00%
1995-05-29 0 1.470 1.470 1.480 1.460 1.490 780,000 1,147,060 1.4706 0.477 0.477 0.481 0.474 0.484 2,401,640 0.4776 -1.34%
1995-05-26 0 1.490 1.480 1.490 1.480 1.500 1,924,000 2,864,920 1.4890 0.484 0.481 0.484 0.481 0.487 5,924,046 0.4836 -1.32%
1995-05-25 0 1.510 1.500 1.510 1.500 1.540 1,116,000 1,689,300 1.5137 0.490 0.487 0.490 0.487 0.500 3,436,193 0.4916 -1.31%
1995-05-24 0 1.530 1.520 1.530 1.510 1.540 4,328,000 6,600,020 1.5250 0.497 0.494 0.497 0.490 0.500 13,326,024 0.4953 -0.65%
1995-05-23 0 1.540 1.540 1.550 1.500 1.540 3,372,000 5,144,080 1.5255 0.500 0.500 0.503 0.487 0.500 10,382,475 0.4955 4.05%
1995-05-22 0 1.480 1.470 1.480 1.470 1.490 900,000 1,335,100 1.4834 0.481 0.477 0.481 0.477 0.484 2,771,123 0.4818 0.00%
1995-05-19 0 1.480 1.470 1.480 1.450 1.480 3,406,000 4,955,760 1.4550 0.481 0.477 0.481 0.471 0.481 10,487,162 0.4726 -0.67%
1995-05-18 0 1.490 1.480 1.490 1.480 1.500 1,320,000 1,966,400 1.4897 0.484 0.481 0.484 0.481 0.487 4,064,314 0.4838 0.00%
1995-05-17 0 1.490 1.490 1.500 1.490 1.510 1,108,400 1,660,216 1.4978 0.484 0.484 0.487 0.484 0.490 3,412,792 0.4865 -1.97%
1995-05-16 0 1.520 1.510 1.530 1.500 1.530 4,576,000 6,952,740 1.5194 0.494 0.490 0.497 0.487 0.497 14,089,622 0.4935 2.01%
1995-05-15 0 1.490 1.480 1.490 1.480 1.530 3,114,000 4,667,620 1.4989 0.484 0.481 0.484 0.481 0.497 9,588,087 0.4868 -1.32%
1995-05-12 0 1.510 1.500 1.510 1.500 1.580 5,404,000 8,310,100 1.5378 0.490 0.487 0.490 0.487 0.513 16,639,056 0.4994 -3.14%
1995-05-11 0 1.630 1.620 1.630 1.570 1.630 9,764,000 15,608,460 1.5986 0.506 0.503 0.506 0.488 0.506 31,432,766 0.4966 3.82%
1995-05-10 0 1.570 1.560 1.580 1.540 1.580 4,136,000 6,442,400 1.5576 0.488 0.485 0.491 0.478 0.491 13,314,822 0.4839 3.29%
1995-05-09 0 1.520 1.520 1.530 1.500 1.520 2,402,000 3,630,960 1.5116 0.472 0.472 0.475 0.466 0.472 7,732,641 0.4696 1.33%
1995-05-08 0 1.500 1.490 1.500 1.480 1.510 1,756,000 2,623,980 1.4943 0.466 0.463 0.466 0.460 0.469 5,653,005 0.4642 1.35%
1995-05-05 0 1.480 1.480 1.490 1.460 1.490 1,092,000 1,612,980 1.4771 0.460 0.460 0.463 0.454 0.463 3,515,422 0.4588 -0.67%
1995-05-04 0 1.490 1.490 1.500 1.490 1.510 874,000 1,309,460 1.4982 0.463 0.463 0.466 0.463 0.469 2,813,625 0.4654 0.00%
1995-05-03 0 1.490 1.490 1.500 1.450 1.510 562,000 832,380 1.4811 0.463 0.463 0.466 0.450 0.469 1,809,219 0.4601 2.05%
1995-05-02 0 1.460 1.460 1.480 1.440 1.470 1,062,000 1,546,480 1.4562 0.454 0.454 0.460 0.447 0.457 3,418,844 0.4523 0.00%
1995-05-01 0 1.460 1.460 1.470 1.460 1.470 306,000 446,860 1.4603 0.454 0.454 0.457 0.454 0.457 985,091 0.4536 -1.35%
1995-04-28 0 1.480 1.470 1.480 1.470 1.500 1,240,000 1,836,320 1.4809 0.460 0.457 0.460 0.457 0.466 3,991,871 0.4600 0.00%
1995-04-27 0 1.480 1.480 1.490 1.480 1.500 620,000 924,820 1.4916 0.460 0.460 0.463 0.460 0.466 1,995,936 0.4634 -0.67%
1995-04-26 0 1.490 1.490 1.500 1.460 1.510 2,344,000 3,496,160 1.4915 0.463 0.463 0.466 0.454 0.469 7,545,924 0.4633 -1.32%
1995-04-25 0 1.510 1.510 1.530 1.510 1.550 1,380,000 2,112,440 1.5308 0.469 0.469 0.475 0.469 0.481 4,442,566 0.4755 -1.31%
1995-04-24 0 1.530 1.530 1.550 1.530 1.550 774,000 1,189,000 1.5362 0.475 0.475 0.481 0.475 0.481 2,491,700 0.4772 -0.65%
1995-04-21 0 1.540 1.540 1.550 1.530 1.550 346,000 532,420 1.5388 0.478 0.478 0.481 0.475 0.481 1,113,861 0.4780 0.65%
1995-04-20 0 1.530 1.530 1.540 1.530 1.550 510,000 785,180 1.5396 0.475 0.475 0.478 0.475 0.481 1,641,818 0.4782 0.00%
1995-04-19 0 1.530 1.530 1.540 1.530 1.550 648,000 997,080 1.5387 0.475 0.475 0.478 0.475 0.481 2,086,075 0.4780 -1.29%
1995-04-18 0 1.550 1.550 1.560 1.540 1.560 904,000 1,405,540 1.5548 0.481 0.481 0.485 0.478 0.485 2,910,203 0.4830 -0.64%
1995-04-13 0 1.560 1.550 1.560 1.550 1.560 652,000 1,012,400 1.5528 0.485 0.481 0.485 0.481 0.485 2,098,952 0.4823 0.65%
1995-04-12 0 1.550 1.540 1.550 1.530 1.550 542,000 835,080 1.5407 0.481 0.478 0.481 0.475 0.481 1,744,834 0.4786 0.65%
1995-04-11 0 1.540 1.540 1.550 1.540 1.560 1,132,000 1,751,600 1.5473 0.478 0.478 0.481 0.478 0.485 3,644,192 0.4807 0.00%
1995-04-10 0 1.540 1.530 1.550 1.530 1.550 790,000 1,213,820 1.5365 0.478 0.475 0.481 0.475 0.481 2,543,208 0.4773 0.65%
1995-04-07 0 1.530 1.530 1.540 1.520 1.530 1,364,000 2,078,020 1.5235 0.475 0.475 0.478 0.472 0.475 4,391,058 0.4732 0.66%
1995-04-06 0 1.520 1.510 1.530 1.520 1.550 2,462,000 3,781,500 1.5359 0.472 0.469 0.475 0.472 0.481 7,925,796 0.4771 -0.65%
1995-04-04 0 1.530 1.530 1.540 1.520 1.560 2,390,000 3,687,500 1.5429 0.475 0.475 0.478 0.472 0.485 7,694,010 0.4793 0.00%
1995-04-03 0 1.530 1.520 1.530 1.500 1.530 2,986,000 4,528,320 1.5165 0.475 0.472 0.475 0.466 0.475 9,612,683 0.4711 -0.65%
1995-03-31 0 1.540 1.520 1.540 1.530 1.580 3,704,000 5,738,640 1.5493 0.478 0.472 0.478 0.475 0.491 11,924,105 0.4813 0.65%
1995-03-30 0 1.530 1.530 1.540 1.530 1.600 12,732,000 19,968,460 1.5684 0.475 0.475 0.478 0.475 0.497 40,987,503 0.4872 -3.16%
1995-03-29 0 1.580 1.570 1.580 1.520 1.590 7,218,800 11,323,408 1.5686 0.491 0.488 0.491 0.472 0.494 23,239,128 0.4873 2.60%
1995-03-28 0 1.540 1.530 1.540 1.450 1.550 11,526,000 17,476,500 1.5163 0.478 0.475 0.478 0.450 0.481 37,105,086 0.4710 6.94%
1995-03-27 0 1.440 1.430 1.440 1.390 1.450 2,862,000 4,069,040 1.4217 0.447 0.444 0.447 0.432 0.450 9,213,496 0.4416 4.35%
1995-03-24 0 1.380 1.380 1.390 1.380 1.390 646,500 894,360 1.3834 0.429 0.429 0.432 0.429 0.432 2,081,246 0.4297 0.00%
1995-03-23 0 1.380 1.380 1.390 1.370 1.390 772,000 1,063,860 1.3781 0.429 0.429 0.432 0.426 0.432 2,485,262 0.4281 -0.72%
1995-03-22 0 1.390 1.390 1.400 1.390 1.400 978,000 1,364,220 1.3949 0.432 0.432 0.435 0.432 0.435 3,148,427 0.4333 0.00%
1995-03-21 0 1.390 1.390 1.400 1.390 1.410 1,048,000 1,464,020 1.3970 0.432 0.432 0.435 0.432 0.438 3,373,775 0.4339 0.72%
1995-03-20 0 1.380 1.380 1.400 1.380 1.420 1,766,000 2,475,780 1.4019 0.429 0.429 0.435 0.429 0.441 5,685,197 0.4355 -1.43%
1995-03-17 0 1.400 1.390 1.420 1.350 1.430 2,367,900 3,319,804 1.4020 0.435 0.432 0.441 0.419 0.444 7,622,864 0.4355 0.72%
1995-03-16 0 1.390 1.390 1.400 1.380 1.440 3,634,000 5,138,020 1.4139 0.432 0.432 0.435 0.429 0.447 11,698,758 0.4392 0.00%
1995-03-15 0 1.390 1.370 1.400 1.360 1.390 994,000 1,361,980 1.3702 0.432 0.426 0.435 0.422 0.432 3,199,935 0.4256 4.51%
1995-03-14 0 1.330 1.330 1.340 1.310 1.340 122,000 162,520 1.3321 0.413 0.413 0.416 0.407 0.416 392,749 0.4138 -0.75%
1995-03-13 0 1.340 1.330 1.340 1.330 1.340 288,000 383,660 1.3322 0.416 0.413 0.416 0.413 0.416 927,144 0.4138 0.75%
1995-03-10 0 1.330 1.320 1.330 1.320 1.350 2,152,000 2,853,360 1.3259 0.413 0.410 0.413 0.410 0.419 6,927,828 0.4119 -1.48%
1995-03-09 0 1.350 1.350 1.360 1.340 1.350 492,000 662,220 1.3460 0.419 0.419 0.422 0.416 0.419 1,583,871 0.4181 1.50%
1995-03-08 0 1.330 1.330 1.340 1.320 1.340 938,000 1,247,040 1.3295 0.413 0.413 0.416 0.410 0.416 3,019,657 0.4130 -1.48%
1995-03-07 0 1.350 1.350 1.370 1.350 1.370 576,000 784,980 1.3628 0.419 0.419 0.426 0.419 0.426 1,854,289 0.4233 -1.46%
1995-03-06 0 1.370 1.360 1.380 1.370 1.380 730,000 1,002,400 1.3732 0.426 0.422 0.429 0.426 0.429 2,350,053 0.4265 -1.44%
1995-03-03 0 1.390 1.370 1.390 1.350 1.400 7,672,000 10,440,760 1.3609 0.432 0.426 0.432 0.419 0.435 24,698,093 0.4227 -2.11%
1995-03-02 0 1.420 1.420 1.430 1.420 1.440 564,000 802,180 1.4223 0.441 0.441 0.444 0.441 0.447 1,815,658 0.4418 0.00%
1995-03-01 0 1.420 1.420 1.430 1.420 1.450 783,900 1,126,365 1.4369 0.441 0.441 0.444 0.441 0.450 2,523,571 0.4463 -0.70%
1995-02-28 0 1.430 1.430 1.440 1.410 1.450 568,400 815,248 1.4343 0.444 0.444 0.447 0.438 0.450 1,829,822 0.4455 1.42%
1995-02-27 0 1.410 1.410 1.420 1.410 1.420 247,000 349,010 1.4130 0.438 0.438 0.441 0.438 0.441 795,155 0.4389 -2.76%
1995-02-24 0 1.450 1.450 1.480 1.420 1.480 2,736,000 3,913,560 1.4304 0.450 0.450 0.460 0.441 0.460 8,807,870 0.4443 2.11%
1995-02-23 0 1.420 1.420 1.430 1.400 1.440 978,000 1,395,720 1.4271 0.441 0.441 0.444 0.435 0.447 3,148,427 0.4433 1.43%
1995-02-22 0 1.400 1.400 1.410 1.400 1.490 2,736,000 3,990,560 1.4585 0.435 0.435 0.438 0.435 0.463 8,807,870 0.4531 -1.41%
1995-02-21 0 1.420 1.410 1.420 1.370 1.430 1,240,000 1,740,680 1.4038 0.441 0.438 0.441 0.426 0.444 3,991,871 0.4361 5.19%
1995-02-20 0 1.350 1.340 1.360 1.330 1.370 1,280,000 1,721,400 1.3448 0.419 0.416 0.422 0.413 0.426 4,120,641 0.4178 -3.57%
1995-02-17 0 1.400 1.380 1.400 1.360 1.410 634,000 878,020 1.3849 0.435 0.429 0.435 0.422 0.438 2,041,005 0.4302 0.00%
1995-02-16 0 1.400 1.400 1.410 1.400 1.450 4,144,000 5,894,040 1.4223 0.435 0.435 0.438 0.435 0.450 13,340,576 0.4418 1.45%
1995-02-15 0 1.380 1.380 1.390 1.350 1.400 1,388,000 1,914,520 1.3793 0.429 0.429 0.432 0.419 0.435 4,468,320 0.4285 0.73%
1995-02-14 0 1.370 1.360 1.380 1.350 1.410 1,268,000 1,744,140 1.3755 0.426 0.422 0.429 0.419 0.438 4,082,010 0.4273 -3.52%
1995-02-13 0 1.420 1.400 1.430 1.350 1.420 1,686,000 2,305,760 1.3676 0.441 0.435 0.444 0.419 0.441 5,427,657 0.4248 3.65%
1995-02-10 0 1.370 1.360 1.370 1.350 1.400 952,000 1,301,480 1.3671 0.426 0.422 0.426 0.419 0.435 3,064,727 0.4247 0.00%
1995-02-09 0 1.370 1.370 1.380 1.360 1.390 1,440,000 1,975,440 1.3718 0.426 0.426 0.429 0.422 0.432 4,635,721 0.4261 -0.72%
1995-02-08 0 1.380 1.380 1.400 1.280 1.390 2,202,000 2,967,480 1.3476 0.429 0.429 0.435 0.398 0.432 7,088,790 0.4186 6.15%
1995-02-07 0 1.300 1.290 1.300 1.250 1.320 2,810,000 3,657,360 1.3016 0.404 0.401 0.404 0.388 0.410 9,046,095 0.4043 4.00%
1995-02-06 0 1.250 1.240 1.250 1.230 1.260 3,222,000 3,995,240 1.2400 0.388 0.385 0.388 0.382 0.391 10,372,426 0.3852 4.17%
1995-02-03 0 1.200 1.190 1.200 1.200 1.230 764,000 925,740 1.2117 0.373 0.370 0.373 0.373 0.382 2,459,508 0.3764 -0.83%
1995-01-30 0 1.210 1.210 1.220 1.210 1.230 1,020,000 1,244,140 1.2197 0.376 0.376 0.379 0.376 0.382 3,283,636 0.3789 -1.63%
1995-01-27 0 1.230 1.220 1.230 1.210 1.240 1,654,000 2,030,260 1.2275 0.382 0.379 0.382 0.376 0.385 5,324,641 0.3813 1.65%
1995-01-26 0 1.210 1.210 1.220 1.180 1.240 1,058,000 1,277,380 1.2074 0.376 0.376 0.379 0.367 0.385 3,405,967 0.3750 -1.63%
1995-01-25 0 1.230 1.220 1.230 1.220 1.250 790,000 974,240 1.2332 0.382 0.379 0.382 0.379 0.388 2,543,208 0.3831 0.00%
1995-01-24 0 1.230 1.200 1.230 1.200 1.300 1,432,000 1,780,060 1.2431 0.382 0.373 0.382 0.373 0.404 4,609,967 0.3861 -5.38%
1995-01-23 0 1.300 1.290 1.300 1.280 1.340 2,640,000 3,438,140 1.3023 0.404 0.401 0.404 0.398 0.416 8,498,822 0.4045 -2.99%
1995-01-20 0 1.340 1.340 1.350 1.320 1.350 532,000 711,060 1.3366 0.416 0.416 0.419 0.410 0.419 1,712,641 0.4152 -1.47%
1995-01-19 0 1.360 1.360 1.390 1.360 1.380 1,250,000 1,700,600 1.3605 0.422 0.422 0.432 0.422 0.429 4,024,064 0.4226 0.00%
1995-01-18 0 1.360 1.360 1.380 1.360 1.400 134,000 183,240 1.3675 0.422 0.422 0.429 0.422 0.435 431,380 0.4248 -3.55%
1995-01-17 0 1.410 1.390 1.450 1.330 1.450 1,072,000 1,458,640 1.3607 0.438 0.432 0.450 0.413 0.450 3,451,037 0.4227 6.02%
1995-01-16 0 1.330 1.330 - 1.300 1.330 650,000 850,180 1.3080 0.413 0.413 - 0.404 0.413 2,092,513 0.4063 1.53%
1995-01-13 0 1.310 1.310 1.320 1.300 1.310 2,356,000 3,063,380 1.3002 0.407 0.407 0.410 0.404 0.407 7,584,555 0.4039 0.00%
1995-01-12 0 1.310 1.300 1.310 1.300 1.320 1,440,000 1,875,220 1.3022 0.407 0.404 0.407 0.404 0.410 4,635,721 0.4045 -0.76%
1995-01-11 0 1.320 1.300 1.340 1.320 1.390 488,000 658,800 1.3500 0.410 0.404 0.416 0.410 0.432 1,570,994 0.4194 0.76%
1995-01-10 0 1.310 1.300 1.310 1.300 1.320 3,164,000 4,118,640 1.3017 0.407 0.404 0.407 0.404 0.410 10,185,710 0.4044 -0.76%
1995-01-09 0 1.320 1.300 1.330 1.300 1.320 5,206,000 6,775,200 1.3014 0.410 0.404 0.413 0.404 0.410 16,759,420 0.4043 -2.94%
1995-01-06 0 1.360 1.360 1.370 1.350 1.390 506,000 696,100 1.3757 0.422 0.422 0.426 0.419 0.432 1,628,941 0.4273 -1.45%
1995-01-05 0 1.380 1.380 1.390 1.380 1.390 548,000 756,640 1.3807 0.429 0.429 0.432 0.429 0.432 1,764,149 0.4289 0.00%
1995-01-04 0 1.380 1.380 1.400 1.380 1.400 462,000 639,800 1.3848 0.429 0.429 0.435 0.429 0.435 1,487,294 0.4302 0.00%
1995-01-03 0 1.380 1.380 1.410 1.360 1.420 354,000 486,380 1.3740 0.429 0.429 0.438 0.422 0.441 1,139,615 0.4268 -2.82%
1994-12-30 0 1.420 1.410 1.440 1.410 1.440 932,000 1,330,940 1.4280 0.441 0.438 0.447 0.438 0.447 3,000,342 0.4436 -2.07%
1994-12-29 0 1.450 1.430 1.450 1.430 1.450 370,000 534,400 1.4443 0.450 0.444 0.450 0.444 0.450 1,191,123 0.4487 0.00%
1994-12-28 0 1.450 1.450 1.470 1.450 1.490 594,000 872,660 1.4691 0.450 0.450 0.457 0.450 0.463 1,912,235 0.4564 -1.36%
1994-12-23 0 1.470 1.470 1.490 1.470 1.480 309,000 456,940 1.4788 0.457 0.457 0.463 0.457 0.460 994,749 0.4594 -1.34%
1994-12-22 0 1.490 1.490 1.500 1.490 1.520 506,000 760,620 1.5032 0.463 0.463 0.466 0.463 0.472 1,628,941 0.4669 0.00%
1994-12-21 0 1.490 1.490 1.510 1.490 1.540 268,000 404,620 1.5098 0.463 0.463 0.469 0.463 0.478 862,759 0.4690 -1.97%
1994-12-20 0 1.520 1.500 1.520 1.490 1.520 336,000 505,360 1.5040 0.472 0.466 0.472 0.463 0.472 1,081,668 0.4672 0.00%
1994-12-19 0 1.520 1.520 1.540 1.510 1.600 432,000 672,400 1.5565 0.472 0.472 0.478 0.469 0.497 1,390,716 0.4835 -3.80%
1994-12-16 0 1.580 1.570 1.580 1.560 1.610 716,000 1,128,940 1.5767 0.491 0.488 0.491 0.485 0.500 2,304,984 0.4898 0.64%
1994-12-15 0 1.570 1.550 1.580 1.510 1.570 1,536,000 2,381,980 1.5508 0.488 0.481 0.491 0.469 0.488 4,944,769 0.4817 4.67%
1994-12-14 0 1.500 1.510 1.520 1.480 1.510 2,246,000 3,343,920 1.4888 0.466 0.469 0.472 0.460 0.469 7,230,438 0.4625 1.35%
1994-12-13 0 1.480 1.470 1.490 1.450 1.490 4,780,000 7,029,600 1.4706 0.460 0.457 0.463 0.450 0.463 15,388,019 0.4568 0.00%
1994-12-12 0 1.480 1.470 1.480 1.460 1.490 2,094,000 3,082,400 1.4720 0.460 0.457 0.460 0.454 0.463 6,741,111 0.4573 0.68%
1994-12-09 0 1.470 1.470 1.480 1.450 1.480 5,190,000 7,623,060 1.4688 0.457 0.457 0.460 0.450 0.460 16,707,912 0.4563 -0.68%
1994-12-08 0 1.480 1.470 1.480 1.470 1.500 2,150,000 3,166,740 1.4729 0.460 0.457 0.460 0.457 0.466 6,921,389 0.4575 -0.67%
1994-12-07 0 1.490 1.490 1.510 1.470 1.520 1,428,000 2,126,000 1.4888 0.463 0.463 0.469 0.457 0.472 4,597,090 0.4625 -1.97%
1994-12-06 0 1.520 1.500 1.520 1.470 1.520 1,352,000 2,001,400 1.4803 0.472 0.466 0.472 0.457 0.472 4,352,427 0.4598 -1.94%
1994-12-05 0 1.550 1.510 1.560 1.500 1.550 968,000 1,462,080 1.5104 0.481 0.469 0.485 0.466 0.481 3,116,235 0.4692 1.31%
1994-12-02 0 1.530 1.500 1.530 1.450 1.610 1,520,000 2,319,760 1.5262 0.475 0.466 0.475 0.450 0.500 4,893,261 0.4741 -4.97%
1994-12-01 0 1.610 1.610 1.630 1.600 1.660 734,000 1,197,240 1.6311 0.500 0.500 0.506 0.497 0.516 2,362,930 0.5067 -1.83%
1994-11-30 0 1.640 1.640 1.650 1.630 1.660 444,000 730,000 1.6441 0.509 0.509 0.513 0.506 0.516 1,429,347 0.5107 -4.09%
1994-11-29 0 1.710 1.670 1.720 1.660 1.710 404,000 679,760 1.6826 0.531 0.519 0.534 0.516 0.531 1,300,577 0.5227 0.59%
1994-11-28 0 1.700 1.690 1.710 1.680 1.720 400,000 681,200 1.7030 0.528 0.525 0.531 0.522 0.534 1,287,700 0.5290 -1.16%
1994-11-25 0 1.720 1.720 1.730 1.680 1.740 1,112,000 1,895,180 1.7043 0.534 0.534 0.537 0.522 0.540 3,579,807 0.5294 1.18%
1994-11-24 0 1.700 1.700 1.730 1.700 1.780 998,000 1,740,820 1.7443 0.528 0.528 0.537 0.528 0.553 3,212,812 0.5418 -1.16%
1994-11-23 0 1.720 1.710 1.720 1.680 1.740 926,000 1,577,540 1.7036 0.534 0.531 0.534 0.522 0.540 2,981,026 0.5292 -4.97%
1994-11-22 0 1.810 1.800 1.810 1.790 1.850 958,000 1,730,640 1.8065 0.562 0.559 0.562 0.556 0.575 3,084,042 0.5612 -4.23%
1994-11-21 0 1.890 1.890 - 1.850 1.890 1,554,000 2,916,500 1.8768 0.587 0.587 - 0.575 0.587 5,002,716 0.5830 0.00%
1994-11-18 0 1.890 1.890 1.900 1.890 1.890 716,000 1,353,240 1.8900 0.587 0.587 0.590 0.587 0.587 2,304,984 0.5871 0.00%
1994-11-17 0 1.890 1.890 1.900 1.890 1.920 1,258,000 2,397,600 1.9059 0.587 0.587 0.590 0.587 0.596 4,049,818 0.5920 -1.56%
1994-11-16 0 1.920 1.920 1.930 1.900 1.930 1,132,000 2,164,680 1.9123 0.596 0.596 0.600 0.590 0.600 3,644,192 0.5940 -0.52%
1994-11-15 0 1.930 1.930 1.940 1.910 1.940 706,000 1,358,400 1.9241 0.600 0.600 0.603 0.593 0.603 2,272,791 0.5977 1.05%
1994-11-14 0 1.910 1.900 1.910 1.890 1.910 1,712,000 3,245,960 1.8960 0.593 0.590 0.593 0.587 0.593 5,511,358 0.5890 0.53%
1994-11-11 0 1.900 1.900 1.910 1.890 1.910 2,150,000 4,069,160 1.8926 0.590 0.590 0.593 0.587 0.593 6,921,389 0.5879 0.53%
1994-11-10 0 1.890 1.890 1.900 1.890 1.900 696,000 1,316,360 1.8913 0.587 0.587 0.590 0.587 0.590 2,240,599 0.5875 -1.05%
1994-11-09 0 1.910 1.900 1.910 1.900 1.930 496,000 946,660 1.9086 0.593 0.590 0.593 0.590 0.600 1,596,748 0.5929 -1.04%
1994-11-08 0 1.930 1.920 1.930 1.890 1.930 308,000 587,480 1.9074 0.600 0.596 0.600 0.587 0.600 991,529 0.5925 2.12%
1994-11-07 0 1.890 1.890 1.900 1.890 1.950 1,908,000 3,619,060 1.8968 0.587 0.587 0.590 0.587 0.606 6,142,331 0.5892 -2.58%
1994-11-04 0 1.940 1.930 1.940 1.930 1.960 486,000 945,140 1.9447 0.603 0.600 0.603 0.600 0.609 1,564,556 0.6041 -0.51%
1994-11-03 0 1.950 1.950 1.970 1.950 1.990 268,000 529,140 1.9744 0.606 0.606 0.612 0.606 0.618 862,759 0.6133 0.00%
1994-11-02 0 1.950 1.950 1.960 1.950 1.960 360,000 703,600 1.9544 0.606 0.606 0.609 0.606 0.609 1,158,930 0.6071 -1.02%
1994-11-01 0 1.970 1.970 1.980 1.950 2.000 1,334,000 2,638,100 1.9776 0.612 0.612 0.615 0.606 0.621 4,294,481 0.6143 1.03%
1994-10-31 0 1.950 1.950 1.990 1.930 1.990 964,000 1,891,800 1.9624 0.606 0.606 0.618 0.600 0.618 3,103,358 0.6096 1.04%
1994-10-28 0 1.930 1.920 1.930 1.920 1.960 920,000 1,780,360 1.9352 0.600 0.596 0.600 0.596 0.609 2,961,711 0.6011 -0.52%
1994-10-27 0 1.940 1.930 1.940 1.880 1.940 366,000 696,840 1.9039 0.603 0.600 0.603 0.584 0.603 1,178,246 0.5914 3.19%
1994-10-26 0 1.880 1.870 1.890 1.860 1.880 660,000 1,234,980 1.8712 0.584 0.581 0.587 0.578 0.584 2,124,706 0.5812 0.00%
1994-10-25 0 1.880 1.880 1.890 1.880 1.890 229,000 431,200 1.8830 0.584 0.584 0.587 0.584 0.587 737,208 0.5849 0.00%
1994-10-24 0 1.880 1.880 1.890 1.850 1.890 972,000 1,814,760 1.8670 0.584 0.584 0.587 0.575 0.587 3,129,112 0.5800 0.00%
1994-10-21 0 1.880 1.880 1.900 1.860 1.890 2,446,000 4,594,460 1.8784 0.584 0.584 0.590 0.578 0.587 7,874,288 0.5835 -1.57%
1994-10-20 0 1.910 1.890 1.910 1.880 1.910 674,000 1,279,240 1.8980 0.593 0.587 0.593 0.584 0.593 2,169,775 0.5896 0.53%
1994-10-19 0 1.900 1.890 1.900 1.890 1.910 328,000 623,260 1.9002 0.590 0.587 0.590 0.587 0.593 1,055,914 0.5903 -0.52%
1994-10-18 0 1.910 1.910 1.930 1.910 1.920 194,000 372,620 1.9207 0.593 0.593 0.600 0.593 0.596 624,535 0.5966 -1.55%
1994-10-17 0 1.940 1.930 1.940 1.930 1.960 434,000 842,600 1.9415 0.603 0.600 0.603 0.600 0.609 1,397,155 0.6031 0.00%
1994-10-14 0 1.940 1.940 1.950 1.920 1.960 1,114,000 2,174,260 1.9518 0.603 0.603 0.606 0.596 0.609 3,586,246 0.6063 1.04%
1994-10-12 0 1.920 1.920 1.930 1.900 1.930 878,000 1,681,300 1.9149 0.596 0.596 0.600 0.590 0.600 2,826,502 0.5948 1.59%
1994-10-11 0 1.890 1.880 1.900 1.890 1.930 560,000 1,063,320 1.8988 0.587 0.584 0.590 0.587 0.600 1,802,781 0.5898 0.53%
1994-10-10 0 1.880 1.880 1.900 1.880 1.920 628,000 1,194,620 1.9023 0.584 0.584 0.590 0.584 0.596 2,021,690 0.5909 -1.05%
1994-10-07 0 1.900 1.900 1.910 1.870 1.920 2,152,000 4,070,340 1.8914 0.590 0.590 0.593 0.581 0.596 6,927,828 0.5875 1.06%
1994-10-06 0 1.880 1.880 1.890 1.870 1.990 1,546,000 2,978,420 1.9265 0.584 0.584 0.587 0.581 0.618 4,976,962 0.5984 -5.05%
1994-10-05 0 1.980 1.970 1.980 1.980 2.000 1,312,000 2,619,780 1.9968 0.615 0.612 0.615 0.615 0.621 4,223,657 0.6203 -2.22%
1994-10-04 0 2.025 2.000 2.025 2.000 2.050 1,144,000 2,314,800 2.0234 0.629 0.621 0.629 0.621 0.637 3,682,823 0.6285 1.25%
1994-10-03 0 2.000 2.000 2.025 2.000 2.100 2,676,000 5,378,600 2.0099 0.621 0.621 0.629 0.621 0.652 8,614,715 0.6244 -2.44%
1994-09-30 0 2.050 2.030 2.050 2.030 2.050 2,014,000 4,111,200 2.0413 0.637 0.631 0.637 0.631 0.637 6,483,571 0.6341 0.00%
1994-09-29 0 2.050 2.050 2.060 2.040 2.090 1,008,000 2,077,120 2.0606 0.637 0.637 0.640 0.634 0.649 3,245,005 0.6401 0.00%
1994-09-28 0 2.050 2.050 2.060 2.020 2.080 918,000 1,874,560 2.0420 0.637 0.637 0.640 0.627 0.646 2,955,272 0.6343 1.49%
1994-09-27 0 2.020 2.020 2.030 2.020 2.040 850,000 1,722,720 2.0267 0.627 0.627 0.631 0.627 0.634 2,736,363 0.6296 0.00%
1994-09-26 0 2.020 2.020 2.030 2.000 2.030 2,102,000 4,241,880 2.0180 0.627 0.627 0.631 0.621 0.631 6,766,865 0.6269 0.00%
1994-09-23 0 2.020 2.010 2.020 2.010 2.040 1,398,000 2,835,220 2.0281 0.627 0.624 0.627 0.624 0.634 4,500,513 0.6300 -1.46%
1994-09-22 0 2.050 2.040 2.050 2.030 2.070 1,818,000 3,719,160 2.0457 0.637 0.634 0.637 0.631 0.643 5,852,598 0.6355 -1.91%
1994-09-20 0 2.090 2.080 2.100 2.080 2.090 1,156,400 2,412,428 2.0862 0.649 0.646 0.652 0.646 0.649 3,722,742 0.6480 0.00%
1994-09-19 0 2.090 2.080 2.090 2.080 2.090 2,232,000 4,649,840 2.0833 0.649 0.646 0.649 0.646 0.649 7,185,368 0.6471 -0.48%
1994-09-16 0 2.100 2.090 2.100 2.080 2.110 3,106,000 6,469,920 2.0830 0.652 0.649 0.652 0.646 0.655 9,998,993 0.6471 0.96%
1994-09-15 0 2.080 2.080 2.090 2.070 2.090 884,000 1,837,840 2.0790 0.646 0.646 0.649 0.643 0.649 2,845,818 0.6458 -0.48%
1994-09-14 0 2.090 2.090 2.110 2.080 2.130 2,472,000 5,216,240 2.1101 0.649 0.649 0.655 0.646 0.662 7,957,988 0.6555 0.00%
1994-09-13 0 2.090 2.090 2.100 2.070 2.130 2,184,000 4,565,360 2.0904 0.649 0.649 0.652 0.643 0.662 7,030,844 0.6493 -0.48%
1994-09-12 0 2.100 2.090 2.100 2.060 2.110 4,166,000 8,668,520 2.0808 0.652 0.649 0.652 0.640 0.655 13,411,399 0.6464 -4.11%
1994-09-09 0 2.190 2.180 2.190 2.180 2.300 10,374,000 23,221,060 2.2384 0.680 0.677 0.680 0.677 0.714 33,396,509 0.6953 1.39%
1994-09-08 0 2.160 2.160 2.170 2.070 2.190 4,884,000 10,413,880 2.1322 0.671 0.671 0.674 0.643 0.680 15,722,821 0.6623 3.35%
1994-09-07 0 2.090 2.080 2.100 2.070 2.120 3,588,000 7,515,640 2.0947 0.649 0.646 0.652 0.643 0.659 11,550,672 0.6507 0.92%
1994-09-06 0 2.110 2.100 2.110 2.080 2.120 1,568,000 3,300,440 2.1049 0.643 0.640 0.643 0.634 0.646 5,142,843 0.6418 1.44%
1994-09-05 0 2.080 2.080 2.090 2.080 2.130 3,472,000 7,313,600 2.1065 0.634 0.634 0.637 0.634 0.649 11,387,723 0.6422 0.00%
1994-09-02 0 2.080 2.080 2.090 2.040 2.080 3,744,000 7,741,100 2.0676 0.634 0.634 0.637 0.622 0.634 12,279,849 0.6304 4.52%
1994-09-01 0 1.990 1.980 2.000 1.970 2.010 1,470,000 2,933,440 1.9955 0.607 0.604 0.610 0.601 0.613 4,821,415 0.6084 1.02%
1994-08-31 0 1.970 1.970 1.980 1.940 1.990 1,204,000 2,363,680 1.9632 0.601 0.601 0.604 0.591 0.607 3,948,969 0.5986 1.03%
1994-08-30 0 1.950 1.945 1.955 1.940 1.965 783,000 1,529,960 1.9540 0.595 0.593 0.596 0.591 0.599 2,568,141 0.5957 1.04%
1994-08-26 0 1.930 1.920 1.930 1.880 1.940 920,000 1,755,290 1.9079 0.588 0.585 0.588 0.573 0.591 3,017,484 0.5817 2.12%
1994-08-25 0 1.890 1.890 1.900 1.890 1.930 1,276,000 2,448,180 1.9186 0.576 0.576 0.579 0.576 0.588 4,185,119 0.5850 -1.05%
1994-08-24 0 1.910 1.910 1.920 1.850 1.900 1,809,000 3,395,330 1.8769 0.582 0.582 0.585 0.564 0.579 5,933,292 0.5723 0.00%
1994-08-23 0 1.910 1.910 1.920 1.900 1.980 1,300,000 2,520,670 1.9390 0.582 0.582 0.585 0.579 0.604 4,263,836 0.5912 -2.80%
1994-08-22 0 1.965 1.965 1.970 1.950 1.980 1,578,000 3,097,100 1.9627 0.599 0.599 0.601 0.595 0.604 5,175,641 0.5984 -1.75%
1994-08-19 0 2.000 1.975 2.010 1.960 2.030 2,496,000 4,963,000 1.9884 0.610 0.602 0.613 0.598 0.619 8,186,566 0.6062 -1.96%
1994-08-18 0 2.040 2.040 2.050 2.030 2.070 2,057,600 4,195,960 2.0392 0.622 0.622 0.625 0.619 0.631 6,748,669 0.6217 -0.97%
1994-08-17 0 2.060 2.050 2.070 2.030 2.090 2,847,000 5,886,150 2.0675 0.628 0.625 0.631 0.619 0.637 9,337,802 0.6304 1.48%
1994-08-16 0 2.030 2.030 2.040 2.030 2.060 2,216,000 4,526,120 2.0425 0.619 0.619 0.622 0.619 0.628 7,268,201 0.6227 -1.93%
1994-08-15 0 2.070 2.060 2.070 2.030 2.140 2,960,400 6,160,320 2.0809 0.631 0.628 0.631 0.619 0.652 9,709,740 0.6344 -3.27%
1994-08-12 0 2.140 2.140 2.160 2.100 2.190 5,524,000 11,807,860 2.1376 0.652 0.652 0.659 0.640 0.668 18,118,025 0.6517 -1.83%
1994-08-11 0 2.180 2.180 2.190 2.160 2.220 6,298,000 13,824,360 2.1950 0.665 0.665 0.668 0.659 0.677 20,656,648 0.6692 0.00%
1994-08-10 0 2.180 2.180 2.190 2.100 2.190 5,832,000 12,526,700 2.1479 0.665 0.665 0.668 0.640 0.668 19,128,226 0.6549 3.81%
1994-08-09 0 2.100 2.090 2.100 2.090 2.170 5,246,000 11,192,700 2.1336 0.640 0.637 0.640 0.637 0.662 17,206,220 0.6505 -0.47%
1994-08-08 0 2.110 2.110 2.120 2.060 2.170 4,842,000 10,274,600 2.1220 0.643 0.643 0.646 0.628 0.662 15,881,151 0.6470 1.93%
1994-08-05 0 2.070 2.060 2.070 2.060 2.100 1,520,000 3,148,520 2.0714 0.631 0.628 0.631 0.628 0.640 4,985,409 0.6315 -0.96%
1994-08-04 0 2.090 2.080 2.100 2.020 2.090 4,138,000 8,521,480 2.0593 0.637 0.634 0.640 0.616 0.637 13,572,119 0.6279 3.47%
1994-08-03 0 2.020 2.020 2.030 2.020 2.080 3,662,000 7,506,100 2.0497 0.616 0.616 0.619 0.616 0.634 12,010,899 0.6249 -1.94%
1994-08-02 0 2.060 2.050 2.060 2.000 2.090 9,228,000 19,060,860 2.0655 0.628 0.625 0.628 0.610 0.637 30,266,679 0.6298 4.83%
1994-08-01 0 1.965 1.960 1.970 1.840 1.970 4,164,000 8,012,340 1.9242 0.599 0.598 0.601 0.561 0.601 13,657,396 0.5867 6.79%
1994-07-29 0 1.840 1.840 1.850 1.830 1.860 542,000 997,950 1.8412 0.561 0.561 0.564 0.558 0.567 1,777,692 0.5614 0.55%
1994-07-28 0 1.830 1.800 1.830 1.800 1.870 1,554,000 2,873,530 1.8491 0.558 0.549 0.558 0.549 0.570 5,096,924 0.5638 -0.54%
1994-07-27 0 1.840 1.840 1.850 1.820 1.850 378,000 694,660 1.8377 0.561 0.561 0.564 0.555 0.564 1,239,792 0.5603 1.66%
1994-07-26 0 1.810 1.790 1.810 1.785 1.820 526,000 947,680 1.8017 0.552 0.546 0.552 0.544 0.555 1,725,214 0.5493 1.69%
1994-07-25 0 1.780 1.780 1.795 1.780 1.800 596,000 1,063,980 1.7852 0.543 0.543 0.547 0.543 0.549 1,954,805 0.5443 -1.11%
1994-07-22 0 1.800 1.790 1.820 1.785 1.820 354,000 635,300 1.7946 0.549 0.546 0.555 0.544 0.555 1,161,075 0.5472 -0.55%
1994-07-21 0 1.810 1.805 1.810 1.810 1.820 410,000 744,150 1.8150 0.552 0.550 0.552 0.552 0.555 1,344,748 0.5534 -2.69%
1994-07-20 0 1.860 1.835 1.860 1.835 1.865 576,000 1,066,740 1.8520 0.567 0.559 0.567 0.559 0.569 1,889,208 0.5646 -0.27%
1994-07-19 0 1.865 1.860 1.870 1.820 1.900 2,816,000 5,219,990 1.8537 0.569 0.567 0.570 0.555 0.579 9,236,126 0.5652 0.27%
1994-07-18 0 1.860 1.860 1.870 1.830 1.880 1,696,000 3,160,080 1.8633 0.567 0.567 0.570 0.558 0.573 5,562,667 0.5681 0.54%
1994-07-15 0 1.850 1.840 1.850 1.810 1.850 4,869,000 8,927,560 1.8336 0.564 0.561 0.564 0.552 0.564 15,969,707 0.5590 4.82%
1994-07-14 0 1.765 1.765 1.770 1.740 1.780 2,264,400 3,983,500 1.7592 0.538 0.538 0.540 0.531 0.543 7,426,947 0.5364 2.62%
1994-07-13 0 1.720 1.720 1.730 1.700 1.740 1,060,000 1,816,070 1.7133 0.524 0.524 0.527 0.518 0.531 3,476,667 0.5224 3.61%
1994-07-12 0 1.660 1.660 1.685 1.650 1.685 416,000 695,210 1.6712 0.506 0.506 0.514 0.503 0.514 1,364,428 0.5095 -0.90%
1994-07-11 0 1.675 - 1.675 1.660 1.700 230,000 387,140 1.6832 0.511 - 0.511 0.506 0.518 754,371 0.5132 -0.30%
1994-07-08 0 1.680 1.670 1.690 1.640 1.680 952,000 1,593,320 1.6737 0.512 0.509 0.515 0.500 0.512 3,122,440 0.5103 2.44%
1994-07-07 0 1.640 1.635 1.640 1.635 1.660 808,400 1,326,402 1.6408 0.500 0.498 0.500 0.498 0.506 2,651,450 0.5003 -1.20%
1994-07-06 0 1.660 - 1.690 1.650 1.700 702,000 1,175,330 1.6743 0.506 - 0.515 0.503 0.518 2,302,472 0.5105 -1.19%
1994-07-05 0 1.680 1.680 1.700 1.680 1.710 320,000 539,400 1.6856 0.512 0.512 0.518 0.512 0.521 1,049,560 0.5139 -1.18%
1994-07-04 0 1.700 1.680 1.700 1.700 1.730 224,000 381,400 1.7027 0.518 0.512 0.518 0.518 0.527 734,692 0.5191 -0.58%
1994-07-01 0 1.710 1.710 1.730 1.700 1.750 230,000 398,840 1.7341 0.521 0.521 0.527 0.518 0.534 754,371 0.5287 -2.29%
1994-06-30 0 1.750 1.750 1.770 1.710 1.780 614,000 1,071,720 1.7455 0.534 0.534 0.540 0.521 0.543 2,013,843 0.5322 1.74%
1994-06-29 0 1.720 1.710 1.750 1.680 1.770 422,000 724,080 1.7158 0.524 0.521 0.534 0.512 0.540 1,384,107 0.5231 -3.91%
1994-06-28 0 1.790 1.760 1.800 1.750 1.800 392,000 696,100 1.7758 0.546 0.537 0.549 0.534 0.549 1,285,711 0.5414 0.56%
1994-06-27 0 1.780 1.780 1.790 1.770 1.790 364,000 649,220 1.7836 0.543 0.543 0.546 0.540 0.546 1,193,874 0.5438 -1.66%
1994-06-24 0 1.810 1.810 1.850 1.810 1.870 862,000 1,592,680 1.8477 0.552 0.552 0.564 0.552 0.570 2,827,252 0.5633 -3.21%
1994-06-23 0 1.870 1.850 1.880 1.800 1.880 1,182,000 2,161,600 1.8288 0.570 0.564 0.573 0.549 0.573 3,876,811 0.5576 3.89%
1994-06-22 0 1.800 1.800 1.820 1.780 1.820 838,000 1,506,800 1.7981 0.549 0.549 0.555 0.543 0.555 2,748,535 0.5482 -0.55%
1994-06-21 0 1.810 1.800 1.820 1.760 1.810 684,000 1,223,480 1.7887 0.552 0.549 0.555 0.537 0.552 2,243,434 0.5454 -0.55%
1994-06-20 0 1.820 1.820 1.830 1.820 1.830 376,000 684,520 1.8205 0.555 0.555 0.558 0.555 0.558 1,233,233 0.5551 -2.15%
1994-06-17 0 1.860 1.850 1.870 1.780 1.870 502,000 919,100 1.8309 0.567 0.564 0.570 0.543 0.570 1,646,497 0.5582 0.54%
1994-06-16 0 1.850 1.840 1.860 1.840 1.900 518,000 962,440 1.8580 0.564 0.561 0.567 0.561 0.579 1,698,975 0.5665 -1.07%
1994-06-15 0 1.870 1.870 1.880 1.860 1.890 340,000 636,920 1.8733 0.570 0.570 0.573 0.567 0.576 1,115,157 0.5711 -0.53%
1994-06-10 0 1.880 1.880 1.890 1.840 1.920 1,648,000 3,075,780 1.8664 0.573 0.573 0.576 0.561 0.585 5,405,233 0.5690 -1.57%
1994-06-09 0 1.910 1.910 1.920 1.890 1.920 1,272,000 2,424,560 1.9061 0.582 0.582 0.585 0.576 0.585 4,172,000 0.5812 0.00%
1994-06-08 0 1.910 1.900 1.910 1.890 1.930 976,400 1,864,352 1.9094 0.582 0.579 0.582 0.576 0.588 3,202,469 0.5822 -0.52%
1994-06-07 0 1.920 1.920 1.940 1.910 1.970 1,098,400 2,129,304 1.9386 0.585 0.585 0.591 0.582 0.601 3,602,614 0.5910 -1.54%
1994-06-06 0 1.950 1.940 1.950 1.920 1.950 1,043,000 2,019,740 1.9365 0.595 0.591 0.595 0.585 0.595 3,420,909 0.5904 1.56%
1994-06-03 0 1.920 1.910 1.920 1.890 1.940 1,708,000 3,279,020 1.9198 0.585 0.582 0.585 0.576 0.591 5,602,025 0.5853 0.52%
1994-06-02 0 1.910 1.900 1.910 1.900 1.960 1,372,000 2,623,220 1.9120 0.582 0.579 0.582 0.579 0.598 4,499,987 0.5829 -2.55%
1994-06-01 0 1.960 1.950 1.970 1.930 1.960 1,732,000 3,374,740 1.9485 0.598 0.595 0.601 0.588 0.598 5,680,742 0.5941 0.00%
1994-05-31 0 1.960 1.950 1.970 1.950 1.980 969,000 1,898,940 1.9597 0.598 0.595 0.601 0.595 0.604 3,178,198 0.5975 -0.51%
1994-05-30 0 1.970 1.970 1.980 1.950 1.990 1,734,000 3,410,580 1.9669 0.601 0.601 0.604 0.595 0.607 5,687,302 0.5997 1.03%
1994-05-27 0 1.950 1.950 1.960 1.930 2.050 3,828,000 7,482,400 1.9546 0.595 0.595 0.598 0.588 0.625 12,555,358 0.5960 0.52%
1994-05-26 0 1.940 1.930 1.960 1.930 2.025 9,022,000 17,878,160 1.9816 0.591 0.588 0.598 0.588 0.617 29,591,025 0.6042 0.52%
1994-05-25 0 1.930 1.920 1.930 1.900 1.950 8,948,000 17,135,260 1.9150 0.588 0.585 0.588 0.579 0.595 29,348,314 0.5839 1.05%
1994-05-24 0 1.910 1.900 1.910 1.900 1.920 1,276,000 2,431,320 1.9054 0.582 0.579 0.582 0.579 0.585 4,185,119 0.5809 -0.52%
1994-05-23 0 1.920 1.900 1.930 1.900 1.950 1,802,000 3,471,360 1.9264 0.585 0.579 0.588 0.579 0.595 5,910,333 0.5873 1.05%
1994-05-20 0 1.900 1.890 1.900 1.890 1.940 4,490,000 8,571,960 1.9091 0.579 0.576 0.579 0.576 0.591 14,726,635 0.5821 0.53%
1994-05-19 0 1.890 1.890 1.900 1.890 1.940 988,000 1,886,700 1.9096 0.576 0.576 0.579 0.576 0.591 3,240,516 0.5822 -3.08%
1994-05-18 0 1.950 1.940 1.960 1.930 1.960 2,376,000 4,620,700 1.9447 0.595 0.591 0.598 0.588 0.598 7,792,981 0.5929 3.17%
1994-05-17 0 1.890 1.870 1.900 1.860 1.950 2,256,000 4,353,280 1.9296 0.576 0.570 0.579 0.567 0.595 7,399,396 0.5883 -3.57%
1994-05-16 0 1.960 1.940 1.950 1.900 1.970 2,468,000 4,794,800 1.9428 0.598 0.591 0.595 0.579 0.601 8,094,729 0.5923 0.00%
1994-05-13 0 1.960 1.940 1.960 1.850 1.980 5,660,000 10,817,060 1.9111 0.598 0.591 0.598 0.564 0.604 18,564,088 0.5827 7.69%
1994-05-12 0 1.820 1.810 - 1.760 1.820 1,312,000 2,333,940 1.7789 0.555 0.552 - 0.537 0.555 4,303,195 0.5424 4.72%
1994-05-11 0 1.780 1.780 1.790 1.750 1.790 1,408,000 2,492,220 1.7700 0.530 0.530 0.533 0.521 0.533 4,729,662 0.5269 2.30%
1994-05-10 0 1.740 1.740 1.760 1.690 1.750 1,674,000 2,872,720 1.7161 0.518 0.518 0.524 0.503 0.521 5,623,191 0.5109 0.58%
1994-05-09 0 1.730 1.730 1.740 1.700 1.750 1,304,000 2,247,080 1.7232 0.515 0.515 0.518 0.506 0.521 4,380,312 0.5130 -2.81%
1994-05-06 0 1.780 1.780 1.790 1.780 1.840 2,836,000 5,100,420 1.7985 0.530 0.530 0.533 0.530 0.548 9,526,506 0.5354 -0.56%
1994-05-05 0 1.790 1.790 1.800 1.750 1.810 1,760,000 3,139,820 1.7840 0.533 0.533 0.536 0.521 0.539 5,912,077 0.5311 -0.56%
1994-05-04 0 1.800 1.780 1.810 1.780 1.830 1,630,000 2,944,820 1.8066 0.536 0.530 0.539 0.530 0.545 5,475,389 0.5378 -1.64%
1994-05-03 0 1.830 1.820 1.830 1.800 1.900 1,546,000 2,858,900 1.8492 0.545 0.542 0.545 0.536 0.566 5,193,222 0.5505 -6.15%
1994-05-02 0 1.950 1.930 1.950 1.910 1.950 1,434,000 2,755,580 1.9216 0.581 0.575 0.581 0.569 0.581 4,816,999 0.5721 0.52%
1994-04-29 0 1.940 1.930 1.940 1.920 1.950 1,698,000 3,280,920 1.9322 0.578 0.575 0.578 0.572 0.581 5,703,811 0.5752 -1.02%
1994-04-28 0 1.960 1.950 1.960 1.910 1.960 1,212,400 2,360,616 1.9471 0.583 0.581 0.583 0.569 0.583 4,072,615 0.5796 1.03%
1994-04-27 0 1.940 1.910 1.940 1.910 1.970 1,924,000 3,726,240 1.9367 0.578 0.569 0.578 0.569 0.586 6,462,975 0.5766 -0.51%
1994-04-26 0 1.950 1.950 1.960 1.950 1.990 1,154,600 2,268,035 1.9643 0.581 0.581 0.583 0.581 0.592 3,878,457 0.5848 -1.02%
1994-04-25 0 1.970 1.930 1.960 1.910 2.025 1,192,000 2,335,260 1.9591 0.586 0.575 0.583 0.569 0.603 4,004,089 0.5832 -2.72%
1994-04-22 0 2.025 2.000 2.050 2.000 2.050 1,522,000 3,083,000 2.0256 0.603 0.595 0.610 0.595 0.610 5,112,603 0.6030 2.27%
1994-04-21 0 1.980 1.980 1.990 1.960 2.000 1,682,400 3,318,140 1.9723 0.589 0.589 0.592 0.583 0.595 5,651,408 0.5871 -2.22%
1994-04-20 0 2.025 2.000 2.025 2.000 2.125 2,310,000 4,708,500 2.0383 0.603 0.595 0.603 0.595 0.633 7,759,601 0.6068 -4.71%
1994-04-19 0 2.125 2.100 2.125 2.050 2.125 2,224,000 4,665,800 2.0979 0.633 0.625 0.633 0.610 0.633 7,470,715 0.6245 -2.30%
1994-04-18 0 2.175 2.150 2.175 2.100 2.175 2,648,000 5,667,600 2.1403 0.647 0.640 0.647 0.625 0.647 8,894,989 0.6372 2.35%
1994-04-15 0 2.125 2.100 2.125 2.100 2.150 982,000 2,089,600 2.1279 0.633 0.625 0.633 0.625 0.640 3,298,670 0.6335 -1.16%
1994-04-14 0 2.150 2.125 2.150 2.125 2.150 1,932,000 4,128,750 2.1370 0.640 0.633 0.640 0.633 0.640 6,489,848 0.6362 -1.15%
1994-04-13 0 2.175 2.150 2.175 2.150 2.200 1,872,000 4,089,900 2.1848 0.647 0.640 0.647 0.640 0.655 6,288,300 0.6504 -1.14%
1994-04-12 0 2.200 2.175 2.200 2.125 2.225 2,396,000 5,223,350 2.1800 0.655 0.647 0.655 0.633 0.662 8,048,487 0.6490 2.33%
1994-04-11 0 2.150 2.125 2.150 2.100 2.150 1,356,000 2,880,050 2.1239 0.640 0.633 0.640 0.625 0.640 4,554,987 0.6323 2.38%
1994-04-08 0 2.100 2.075 2.100 2.075 2.125 912,000 1,915,000 2.0998 0.625 0.618 0.625 0.618 0.633 3,063,531 0.6251 -1.18%
1994-04-07 0 2.125 2.100 2.150 2.075 2.150 1,314,000 2,773,850 2.1110 0.633 0.625 0.640 0.618 0.640 4,413,903 0.6284 1.19%
1994-04-06 0 2.100 2.075 2.125 2.075 2.175 1,217,000 2,592,570 2.1303 0.625 0.618 0.633 0.618 0.647 4,088,067 0.6342 -2.33%
1994-03-31 0 2.150 2.150 2.175 2.075 2.175 2,342,000 4,960,150 2.1179 0.640 0.640 0.647 0.618 0.647 7,867,093 0.6305 0.00%
1994-03-30 0 2.150 2.125 2.150 2.075 2.200 5,190,000 11,123,850 2.1433 0.640 0.633 0.640 0.618 0.655 17,433,909 0.6381 -2.27%
1994-03-29 0 2.200 2.175 2.200 2.175 2.275 3,434,000 7,531,700 2.1933 0.655 0.647 0.655 0.647 0.677 11,535,268 0.6529 -2.22%
1994-03-28 0 2.250 2.225 2.275 2.225 2.400 7,240,400 16,721,050 2.3094 0.670 0.662 0.677 0.662 0.714 24,321,479 0.6875 0.00%
1994-03-25 0 2.250 2.250 2.275 2.200 2.275 3,692,000 8,323,300 2.2544 0.670 0.670 0.677 0.655 0.677 12,401,925 0.6711 2.27%
1994-03-24 0 2.200 2.175 2.200 2.125 2.300 3,876,000 8,569,750 2.2110 0.655 0.647 0.655 0.633 0.685 13,020,006 0.6582 3.53%
1994-03-23 0 2.125 2.125 2.150 2.025 2.125 3,691,000 7,782,150 2.1084 0.633 0.633 0.640 0.603 0.633 12,398,566 0.6277 0.00%
1994-03-22 0 2.125 2.100 2.150 1.960 2.150 3,172,000 6,549,740 2.0649 0.633 0.625 0.640 0.583 0.640 10,655,175 0.6147 2.41%
1994-03-21 0 2.075 1.990 2.100 1.950 2.100 5,874,000 12,001,840 2.0432 0.618 0.592 0.625 0.581 0.625 19,731,557 0.6083 0.00%
1994-03-18 0 2.075 2.075 2.125 2.050 2.150 3,968,000 8,300,800 2.0919 0.618 0.618 0.633 0.610 0.640 13,329,046 0.6228 -4.60%
1994-03-17 0 2.175 2.175 2.200 2.150 2.275 2,908,000 6,362,000 2.1878 0.647 0.647 0.655 0.640 0.677 9,768,364 0.6513 -1.14%
1994-03-16 0 2.200 2.150 2.225 2.175 2.275 2,022,000 4,517,750 2.2343 0.655 0.640 0.662 0.647 0.677 6,792,170 0.6651 -3.30%
1994-03-15 0 2.275 2.250 2.275 2.250 2.325 1,120,000 2,561,450 2.2870 0.677 0.670 0.677 0.670 0.692 3,762,231 0.6808 -1.09%
1994-03-14 0 2.300 2.300 2.325 2.225 2.300 1,598,000 3,622,850 2.2671 0.685 0.685 0.692 0.662 0.685 5,367,897 0.6749 0.00%
1994-03-11 0 2.300 2.300 2.325 2.275 2.350 1,690,000 3,902,550 2.3092 0.685 0.685 0.692 0.677 0.700 5,676,938 0.6874 0.00%
1994-03-10 0 2.300 2.300 2.350 2.300 2.400 1,770,000 4,144,600 2.3416 0.685 0.685 0.700 0.685 0.714 5,945,668 0.6971 -1.08%
1994-03-09 0 2.325 2.300 2.325 2.300 2.375 1,488,000 3,516,750 2.3634 0.692 0.685 0.692 0.685 0.707 4,998,392 0.7036 -3.13%
1994-03-08 0 2.400 2.375 2.425 2.375 2.450 1,804,000 4,350,700 2.4117 0.714 0.707 0.722 0.707 0.729 6,059,879 0.7180 -1.03%
1994-03-07 0 2.425 2.400 2.425 2.350 2.425 2,380,000 5,700,700 2.3953 0.722 0.714 0.722 0.700 0.722 7,994,740 0.7131 2.11%
1994-03-04 0 2.375 2.375 2.400 2.275 2.375 3,234,000 7,549,850 2.3345 0.707 0.707 0.714 0.677 0.707 10,863,441 0.6950 2.15%
1994-03-03 0 2.325 2.300 2.325 2.300 2.350 2,114,000 4,907,250 2.3213 0.692 0.685 0.692 0.685 0.700 7,101,211 0.6910 -3.13%
1994-03-02 0 2.400 2.375 2.425 2.325 2.400 2,512,000 5,933,450 2.3620 0.714 0.707 0.722 0.692 0.714 8,438,146 0.7032 0.00%
1994-03-01 0 2.400 2.350 2.400 2.375 2.550 3,988,000 9,789,300 2.4547 0.714 0.700 0.714 0.707 0.759 13,396,229 0.7308 -2.04%
1994-02-28 0 2.450 2.450 2.475 2.325 2.500 2,866,000 6,897,250 2.4066 0.729 0.729 0.737 0.692 0.744 9,627,280 0.7164 6.52%
1994-02-25 0 2.300 2.225 2.300 2.150 2.350 3,826,000 8,600,900 2.2480 0.685 0.662 0.685 0.640 0.700 12,852,049 0.6692 -4.17%
1994-02-24 0 2.400 2.375 2.425 2.300 2.450 3,152,000 7,530,000 2.3890 0.714 0.707 0.722 0.685 0.729 10,587,992 0.7112 -2.04%
1994-02-23 0 2.450 2.425 2.450 2.400 2.475 1,878,000 4,583,150 2.4404 0.729 0.722 0.729 0.714 0.737 6,308,455 0.7265 1.03%
1994-02-22 0 2.425 2.400 2.450 2.375 2.425 1,866,000 4,486,900 2.4046 0.722 0.714 0.729 0.707 0.722 6,268,145 0.7158 1.04%
1994-02-21 0 2.400 2.400 2.425 2.400 2.450 1,314,000 3,165,100 2.4088 0.714 0.714 0.722 0.714 0.729 4,413,903 0.7171 -3.03%
1994-02-18 0 2.475 2.450 2.475 2.400 2.475 3,560,000 8,727,700 2.4516 0.737 0.729 0.737 0.714 0.737 11,958,519 0.7298 3.12%
1994-02-17 0 2.400 2.375 2.400 2.375 2.425 2,938,000 7,054,750 2.4012 0.714 0.707 0.714 0.707 0.722 9,869,138 0.7148 -2.04%
1994-02-16 0 2.450 2.425 2.450 2.425 2.500 3,060,000 7,444,350 2.4328 0.729 0.722 0.729 0.722 0.744 10,278,952 0.7242 0.00%
1994-02-15 0 2.450 2.450 2.475 2.425 2.475 2,148,000 5,266,600 2.4519 0.729 0.729 0.737 0.722 0.737 7,215,421 0.7299 0.00%
1994-02-14 0 2.450 2.450 2.475 2.400 2.550 1,528,000 3,768,650 2.4664 0.729 0.729 0.737 0.714 0.759 5,132,758 0.7342 -4.85%
1994-02-09 0 2.575 2.550 2.575 2.450 2.625 4,640,000 11,861,500 2.5564 0.767 0.759 0.767 0.729 0.781 15,586,385 0.7610 7.29%
1994-02-08 0 2.400 2.375 2.400 2.300 2.400 3,258,000 7,742,800 2.3766 0.714 0.707 0.714 0.685 0.714 10,944,061 0.7075 -1.03%
1994-02-07 0 2.425 2.425 2.450 2.350 2.475 4,364,000 10,548,500 2.4172 0.722 0.722 0.729 0.700 0.737 14,659,264 0.7196 -3.96%
1994-02-04 0 2.525 2.500 2.550 2.425 2.550 4,777,000 11,877,625 2.4864 0.752 0.744 0.759 0.722 0.759 16,046,586 0.7402 4.12%
1994-02-03 0 2.425 2.400 2.425 2.375 2.500 2,980,400 7,139,600 2.3955 0.722 0.714 0.722 0.707 0.744 10,011,565 0.7131 0.00%
1994-02-02 0 2.425 2.400 2.425 2.400 2.475 2,488,000 6,059,150 2.4353 0.722 0.714 0.722 0.714 0.737 8,357,527 0.7250 1.04%
1994-02-01 0 2.400 2.400 2.425 2.375 2.450 2,454,000 5,946,050 2.4230 0.714 0.714 0.722 0.707 0.729 8,243,316 0.7213 -2.04%
1994-01-31 0 2.450 2.450 2.475 2.425 2.550 2,618,000 6,430,550 2.4563 0.729 0.729 0.737 0.722 0.759 8,794,215 0.7312 0.00%
1994-01-28 0 2.450 2.425 2.450 2.400 2.550 3,552,000 8,632,700 2.4304 0.729 0.722 0.729 0.714 0.759 11,931,646 0.7235 0.00%
1994-01-27 0 2.450 2.450 2.475 2.425 2.550 6,884,000 17,267,750 2.5084 0.729 0.729 0.737 0.722 0.759 23,124,283 0.7467 -2.00%
1994-01-26 0 2.500 2.475 2.500 2.450 2.525 5,194,000 12,886,700 2.4811 0.744 0.737 0.744 0.729 0.752 17,447,345 0.7386 -0.99%
1994-01-25 0 2.525 2.525 2.550 2.525 2.600 4,412,000 11,274,550 2.5554 0.752 0.752 0.759 0.752 0.774 14,820,502 0.7607 -2.88%
1994-01-24 0 2.600 2.600 2.625 2.550 2.650 7,850,400 20,335,450 2.5904 0.774 0.774 0.781 0.759 0.789 26,370,551 0.7711 2.97%
1994-01-21 0 2.525 2.525 2.550 2.350 2.600 9,742,000 24,513,450 2.5163 0.752 0.752 0.759 0.700 0.774 32,724,690 0.7491 5.21%
1994-01-20 0 2.400 2.375 2.400 2.375 2.525 6,472,000 15,664,050 2.4203 0.714 0.707 0.714 0.707 0.752 21,740,319 0.7205 -4.00%
1994-01-19 0 2.500 2.475 2.500 2.475 2.600 2,868,000 7,246,400 2.5266 0.744 0.737 0.744 0.737 0.774 9,633,998 0.7522 -1.96%
1994-01-18 0 2.550 2.525 2.575 2.525 2.600 3,354,000 8,640,500 2.5762 0.759 0.752 0.767 0.752 0.774 11,266,538 0.7669 2.00%
1994-01-17 0 2.500 2.475 2.525 2.475 2.600 2,915,000 7,305,950 2.5063 0.744 0.737 0.752 0.737 0.774 9,791,878 0.7461 1.01%
1994-01-14 0 2.475 2.450 2.475 2.400 2.500 7,548,400 18,621,130 2.4669 0.737 0.729 0.737 0.714 0.744 25,356,092 0.7344 4.21%
1994-01-13 0 2.375 2.375 2.400 2.300 2.525 6,000,000 14,339,500 2.3899 0.707 0.707 0.714 0.685 0.752 20,154,808 0.7115 -5.94%
1994-01-12 0 2.525 2.525 2.550 2.400 2.575 5,440,000 13,667,100 2.5123 0.752 0.752 0.759 0.714 0.767 18,273,693 0.7479 -1.94%
1994-01-11 0 2.575 2.550 2.575 2.550 2.700 4,932,000 12,886,150 2.6128 0.767 0.759 0.767 0.759 0.804 16,567,252 0.7778 -1.90%
1994-01-10 0 2.625 2.625 2.650 2.600 2.700 8,074,000 21,372,000 2.6470 0.781 0.781 0.789 0.774 0.804 27,121,653 0.7880 2.94%
1994-01-07 0 2.550 2.550 2.575 2.525 2.700 15,082,000 39,162,350 2.5966 0.759 0.759 0.767 0.752 0.804 50,662,469 0.7730 -5.56%
1994-01-06 0 2.700 2.675 2.725 2.675 2.850 16,550,000 45,971,450 2.7777 0.804 0.796 0.811 0.796 0.848 55,593,679 0.8269 -1.82%
1994-01-05 0 2.750 2.725 2.750 2.650 2.800 17,839,400 48,555,360 2.7218 0.819 0.811 0.819 0.789 0.834 59,924,947 0.8103 1.85%
1994-01-04 0 2.700 2.700 2.725 2.675 2.925 16,523,000 46,403,225 2.8084 0.804 0.804 0.811 0.796 0.871 55,502,982 0.8360 -1.82%
1994-01-03 0 2.750 2.725 2.775 2.600 2.825 7,776,000 21,010,650 2.7020 0.819 0.811 0.826 0.774 0.841 26,120,631 0.8044

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