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
2026-01-29 0 14.63 14.63 14.64 13.53 14.68 75,357,037 1,081,124,189 14.347 14.63 14.63 14.64 13.53 14.68 75,357,037 14.347 6.09%
2026-01-28 0 13.79 13.79 13.80 13.41 13.88 26,061,634 358,233,866 13.746 13.79 13.79 13.80 13.41 13.88 26,061,634 13.746 1.55%
2026-01-27 0 13.58 13.58 13.61 13.42 13.71 20,305,052 275,111,582 13.549 13.58 13.58 13.61 13.42 13.71 20,305,052 13.549 -0.44%
2026-01-26 0 13.64 13.63 13.64 13.28 13.66 15,863,472 214,929,497 13.549 13.64 13.63 13.64 13.28 13.66 15,863,472 13.549 0.96%
2026-01-23 0 13.51 13.49 13.51 13.46 13.79 13,663,188 184,944,794 13.536 13.51 13.49 13.51 13.46 13.79 13,663,188 13.536 -0.15%
2026-01-22 0 13.53 13.53 13.54 13.34 13.60 20,947,244 283,146,753 13.517 13.53 13.53 13.54 13.34 13.60 20,947,244 13.517 0.89%
2026-01-21 0 13.41 13.40 13.41 13.24 13.69 20,584,580 276,105,801 13.413 13.41 13.40 13.41 13.24 13.69 20,584,580 13.413 -1.25%
2026-01-20 0 13.58 13.58 13.59 13.24 13.83 36,824,830 501,938,749 13.630 13.58 13.58 13.59 13.24 13.83 36,824,830 13.630 2.57%
2026-01-19 0 13.24 13.23 13.24 12.91 13.35 19,913,744 263,367,759 13.225 13.24 13.23 13.24 12.91 13.35 19,913,744 13.225 0.99%
2026-01-16 0 13.11 13.10 13.11 13.04 13.38 21,375,348 281,137,218 13.152 13.11 13.10 13.11 13.04 13.38 21,375,348 13.152 -1.06%
2026-01-15 0 13.25 13.25 13.26 13.12 13.52 35,399,437 471,474,823 13.319 13.25 13.25 13.26 13.12 13.52 35,399,437 13.319 0.84%
2026-01-14 0 13.14 13.13 13.14 12.86 13.17 22,041,682 287,393,952 13.039 13.14 13.13 13.14 12.86 13.17 22,041,682 13.039 1.47%
2026-01-13 0 12.95 12.93 12.95 12.84 13.28 27,403,481 356,960,893 13.026 12.95 12.93 12.95 12.84 13.28 27,403,481 13.026 -0.77%
2026-01-12 0 13.05 13.02 13.05 12.81 13.10 17,402,724 225,782,552 12.974 13.05 13.02 13.05 12.81 13.10 17,402,724 12.974 0.23%
2026-01-09 0 13.02 13.01 13.02 12.86 13.24 24,998,833 324,860,050 12.995 13.02 13.01 13.02 12.86 13.24 24,998,833 12.995 0.08%
2026-01-08 0 13.01 12.99 13.01 12.77 13.05 13,665,084 176,809,616 12.939 13.01 12.99 13.01 12.77 13.05 13,665,084 12.939 0.23%
2026-01-07 0 12.98 12.97 12.98 12.89 13.22 15,952,995 207,847,415 13.029 12.98 12.97 12.98 12.89 13.22 15,952,995 13.029 -1.59%
2026-01-06 0 13.19 13.19 13.20 12.75 13.42 46,012,319 608,771,122 13.231 13.19 13.19 13.20 12.75 13.42 46,012,319 13.231 2.81%
2026-01-05 0 12.83 12.83 12.84 12.38 12.95 33,698,167 432,318,505 12.829 12.83 12.83 12.84 12.38 12.95 33,698,167 12.829 2.72%
2026-01-02 0 12.49 12.45 12.49 12.28 12.49 5,318,462 66,049,133 12.419 12.49 12.45 12.49 12.28 12.49 5,318,462 12.419 1.96%
2025-12-31 0 12.25 12.24 12.25 12.23 12.55 16,938,000 208,601,093 12.316 12.25 12.24 12.25 12.23 12.55 16,938,000 12.316 -1.45%
2025-12-30 0 12.43 12.41 12.43 12.22 12.46 21,402,095 264,728,206 12.369 12.43 12.41 12.43 12.22 12.46 21,402,095 12.369 0.81%
2025-12-29 0 12.33 12.33 12.34 12.23 12.51 25,297,923 313,396,431 12.388 12.33 12.33 12.34 12.23 12.51 25,297,923 12.388 0.65%
2025-12-24 0 12.25 12.21 12.25 12.17 12.38 7,771,607 95,482,881 12.286 12.25 12.21 12.25 12.17 12.38 7,771,607 12.286 0.41%
2025-12-23 0 12.20 12.19 12.20 12.13 12.33 14,109,882 173,014,145 12.262 12.20 12.19 12.20 12.13 12.33 14,109,882 12.262 0.66%
2025-12-22 0 12.12 12.11 12.12 12.03 12.18 14,326,324 173,280,482 12.095 12.12 12.11 12.12 12.03 12.18 14,326,324 12.095 0.75%
2025-12-19 0 12.03 12.02 12.03 11.96 12.16 18,647,594 224,595,143 12.044 12.03 12.02 12.03 11.96 12.16 18,647,594 12.044 -0.25%
2025-12-18 0 12.06 12.06 12.07 11.91 12.11 31,647,088 379,690,360 11.998 12.06 12.06 12.07 11.91 12.11 31,647,088 11.998 -1.23%
2025-12-17 0 12.21 12.20 12.21 12.11 12.29 17,367,120 212,094,161 12.212 12.21 12.20 12.21 12.11 12.29 17,367,120 12.212 0.08%
2025-12-16 0 12.20 12.18 12.20 12.14 12.50 21,600,534 264,391,937 12.240 12.20 12.18 12.20 12.14 12.50 21,600,534 12.240 -2.40%
2025-12-15 0 12.50 12.49 12.50 12.48 12.73 14,302,640 179,538,510 12.553 12.50 12.49 12.50 12.48 12.73 14,302,640 12.553 -1.81%
2025-12-12 0 12.73 12.73 12.74 12.54 12.73 24,216,858 306,306,772 12.648 12.73 12.73 12.74 12.54 12.73 24,216,858 12.648 1.27%
2025-12-11 0 12.57 12.56 12.57 12.50 12.71 13,740,780 172,611,768 12.562 12.57 12.56 12.57 12.50 12.71 13,740,780 12.562 -0.40%
2025-12-10 0 12.62 12.61 12.62 12.45 12.79 20,410,873 257,085,941 12.596 12.62 12.61 12.62 12.45 12.79 20,410,873 12.596 0.16%
2025-12-09 0 12.60 12.59 12.60 12.56 13.02 33,609,267 425,551,038 12.662 12.60 12.59 12.60 12.56 13.02 33,609,267 12.662 -3.15%
2025-12-08 0 13.01 13.00 13.01 13.00 13.28 13,399,641 175,676,016 13.111 13.01 13.00 13.01 13.00 13.28 13,399,641 13.111 -1.29%
2025-12-05 0 13.18 13.17 13.18 13.01 13.24 21,231,841 278,588,359 13.121 13.18 13.17 13.18 13.01 13.24 21,231,841 13.121 0.30%
2025-12-04 0 13.14 13.13 13.14 13.06 13.22 10,096,667 132,338,375 13.107 13.14 13.13 13.14 13.06 13.22 10,096,667 13.107 0.46%
2025-12-03 0 13.08 13.07 13.08 13.06 13.32 16,022,270 210,438,523 13.134 13.08 13.07 13.08 13.06 13.32 16,022,270 13.134 -1.36%
2025-12-02 0 13.26 13.25 13.26 13.14 13.31 18,232,687 240,919,868 13.214 13.26 13.25 13.26 13.14 13.31 18,232,687 13.214 0.08%
2025-12-01 0 13.25 13.24 13.25 13.18 13.43 22,228,061 294,939,821 13.269 13.25 13.24 13.25 13.18 13.43 22,228,061 13.269 -0.30%
2025-11-28 0 13.29 13.28 13.29 13.28 13.90 33,041,537 442,182,602 13.383 13.29 13.28 13.29 13.28 13.90 33,041,537 13.383 -2.85%
2025-11-27 0 13.68 13.67 13.68 13.64 14.15 28,268,675 389,928,153 13.794 13.68 13.67 13.68 13.64 14.15 28,268,675 13.794 -2.70%
2025-11-26 0 14.06 14.05 14.06 14.02 14.25 18,433,483 260,388,480 14.126 14.06 14.05 14.06 14.02 14.25 18,433,483 14.126 0.00%
2025-11-25 0 14.06 14.05 14.06 14.00 14.20 20,464,595 288,035,605 14.075 14.06 14.05 14.06 14.00 14.20 20,464,595 14.075 0.57%
2025-11-24 0 13.98 13.97 13.98 13.90 14.24 36,124,151 507,162,598 14.039 13.98 13.97 13.98 13.90 14.24 36,124,151 14.039 2.34%
2025-11-21 0 13.66 13.66 13.67 13.54 13.96 23,787,081 327,418,104 13.765 13.66 13.66 13.67 13.54 13.96 23,787,081 13.765 -0.44%
2025-11-20 0 13.72 13.72 13.73 13.23 13.96 35,694,040 489,024,129 13.700 13.72 13.72 13.73 13.23 13.96 35,694,040 13.700 2.46%
2025-11-19 0 13.39 13.39 13.40 13.25 13.59 12,597,402 168,457,726 13.372 13.39 13.39 13.40 13.25 13.59 12,597,402 13.372 -0.30%
2025-11-18 0 13.43 13.42 13.43 13.35 13.60 17,659,432 237,007,114 13.421 13.43 13.42 13.43 13.35 13.60 17,659,432 13.421 -1.54%
2025-11-17 0 13.64 13.63 13.64 13.58 13.76 9,404,753 128,353,130 13.648 13.64 13.63 13.64 13.58 13.76 9,404,753 13.648 -0.66%
2025-11-14 0 13.73 13.72 13.73 13.64 13.86 12,655,500 174,177,882 13.763 13.73 13.72 13.73 13.64 13.86 12,655,500 13.763 -1.01%
2025-11-13 0 13.87 13.85 13.87 13.61 13.89 21,666,575 298,170,406 13.762 13.87 13.85 13.87 13.61 13.89 21,666,575 13.762 1.46%
2025-11-12 0 13.67 13.67 13.68 13.42 13.78 26,034,827 355,484,426 13.654 13.67 13.67 13.68 13.42 13.78 26,034,827 13.654 2.86%
2025-11-11 0 13.29 13.29 13.30 13.24 13.45 23,358,070 311,665,758 13.343 13.29 13.29 13.30 13.24 13.45 23,358,070 13.343 0.45%
2025-11-10 0 13.23 13.23 13.24 12.94 13.26 20,036,817 262,468,691 13.099 13.23 13.23 13.24 12.94 13.26 20,036,817 13.099 1.85%
2025-11-07 0 12.99 12.98 12.99 12.94 13.17 8,716,694 113,632,571 13.036 12.99 12.98 12.99 12.94 13.17 8,716,694 13.036 -0.61%
2025-11-06 0 13.07 13.06 13.07 12.96 13.07 11,502,493 149,792,918 13.023 13.07 13.06 13.07 12.96 13.07 11,502,493 13.023 1.32%
2025-11-05 0 12.90 12.89 12.90 12.69 13.00 17,203,055 220,962,155 12.844 12.90 12.89 12.90 12.69 13.00 17,203,055 12.844 -0.62%
2025-11-04 0 12.98 12.97 12.98 12.93 13.26 12,244,183 159,936,811 13.062 12.98 12.97 12.98 12.93 13.26 12,244,183 13.062 -1.22%
2025-11-03 0 13.14 13.13 13.14 12.96 13.15 13,341,472 174,407,889 13.073 13.14 13.13 13.14 12.96 13.15 13,341,472 13.073 0.84%
2025-10-31 0 13.03 13.03 13.04 13.01 13.24 22,562,390 295,604,513 13.102 13.03 13.03 13.04 13.01 13.24 22,562,390 13.102 -1.59%
2025-10-30 0 13.24 13.23 13.24 13.05 13.73 59,860,990 794,816,299 13.278 13.24 13.23 13.24 13.05 13.73 59,860,990 13.278 -3.29%
2025-10-28 0 13.69 13.68 13.69 13.62 13.84 16,426,381 225,154,946 13.707 13.69 13.68 13.69 13.62 13.84 16,426,381 13.707 -0.22%
2025-10-27 0 13.72 13.71 13.72 13.72 13.95 13,877,623 191,320,626 13.786 13.72 13.71 13.72 13.72 13.95 13,877,623 13.786 -0.15%
2025-10-24 0 13.74 13.74 13.75 13.70 13.97 16,262,237 224,055,495 13.778 13.74 13.74 13.75 13.70 13.97 16,262,237 13.778 -0.72%
2025-10-23 0 13.84 13.83 13.84 13.77 13.97 18,976,132 262,942,623 13.856 13.84 13.83 13.84 13.77 13.97 18,976,132 13.856 -0.22%
2025-10-22 0 13.87 13.87 13.88 13.84 14.16 11,170,597 155,552,464 13.925 13.87 13.87 13.88 13.84 14.16 11,170,597 13.925 -1.28%
2025-10-21 0 14.05 14.04 14.05 13.98 14.34 14,429,420 204,092,536 14.144 14.05 14.04 14.05 13.98 14.34 14,429,420 14.144 0.00%
2025-10-20 0 14.05 14.05 14.06 13.95 14.19 18,579,276 261,705,844 14.086 14.05 14.05 14.06 13.95 14.19 18,579,276 14.086 1.08%
2025-10-17 0 13.90 13.90 13.91 13.86 14.43 27,612,858 388,430,675 14.067 13.90 13.90 13.91 13.86 14.43 27,612,858 14.067 -1.77%
2025-10-16 0 14.15 14.15 14.16 13.92 14.19 24,516,021 344,920,539 14.069 14.15 14.15 14.16 13.92 14.19 24,516,021 14.069 -0.70%
2025-10-15 0 14.25 14.24 14.25 14.00 14.32 27,051,391 384,681,640 14.220 14.25 14.24 14.25 14.00 14.32 27,051,391 14.220 1.57%
2025-10-14 0 14.03 14.03 14.04 13.93 14.36 29,267,011 412,588,666 14.097 14.03 14.03 14.04 13.93 14.36 29,267,011 14.097 -1.06%
2025-10-13 0 14.18 14.17 14.18 13.66 14.20 26,917,110 377,613,080 14.029 14.18 14.17 14.18 13.66 14.20 26,917,110 14.029 0.14%
2025-10-10 0 14.16 14.16 14.17 13.65 14.20 31,291,040 440,474,169 14.077 14.16 14.16 14.17 13.65 14.20 31,291,040 14.077 2.46%
2025-10-09 0 13.82 13.82 13.83 13.58 13.87 28,258,196 388,707,933 13.756 13.82 13.82 13.83 13.58 13.87 28,258,196 13.756 1.32%
2025-10-08 0 13.64 13.63 13.64 13.55 13.96 21,491,422 293,295,484 13.647 13.64 13.63 13.64 13.55 13.96 21,491,422 13.647 -2.29%
2025-10-06 0 13.96 13.95 13.96 13.90 14.11 4,143,826 57,848,439 13.960 13.96 13.95 13.96 13.90 14.11 4,143,826 13.960 -0.43%
2025-10-03 0 14.02 14.01 14.02 13.88 14.14 13,012,679 181,751,824 13.967 14.02 14.01 14.02 13.88 14.14 13,012,679 13.967 -1.34%
2025-10-02 0 14.21 14.21 14.22 14.13 14.56 11,931,994 170,303,335 14.273 14.21 14.21 14.22 14.13 14.56 11,931,994 14.273 -1.04%
2025-09-30 0 14.36 14.35 14.36 13.90 14.38 19,343,478 276,030,084 14.270 14.36 14.35 14.36 13.90 14.38 19,343,478 14.270 2.21%
2025-09-29 0 14.05 14.04 14.05 13.88 14.10 12,911,394 180,840,151 14.006 14.05 14.04 14.05 13.88 14.10 12,911,394 14.006 0.72%
2025-09-26 0 13.95 13.95 13.96 13.57 14.13 20,246,692 282,148,570 13.936 13.95 13.95 13.96 13.57 14.13 20,246,692 13.936 1.16%
2025-09-25 0 13.79 13.78 13.79 13.70 13.92 17,826,057 245,746,333 13.786 13.79 13.78 13.79 13.70 13.92 17,826,057 13.786 -0.51%
2025-09-24 0 13.86 13.86 13.87 13.74 14.14 14,860,016 206,665,406 13.907 13.86 13.86 13.87 13.74 14.14 14,860,016 13.907 0.51%
2025-09-23 0 13.79 13.79 13.80 13.68 14.16 17,973,505 247,494,973 13.770 13.79 13.79 13.80 13.68 14.16 17,973,505 13.770 -1.22%
2025-09-22 0 13.96 13.95 13.96 13.88 14.23 17,984,268 252,190,192 14.023 13.96 13.95 13.96 13.88 14.23 17,984,268 14.023 -1.90%
2025-09-19 0 14.23 14.23 14.24 14.16 14.37 23,671,070 336,958,096 14.235 14.23 14.23 14.24 14.16 14.37 23,671,070 14.235 -0.49%
2025-09-18 0 14.30 14.28 14.30 14.13 14.80 17,403,419 250,144,669 14.373 14.30 14.28 14.30 14.13 14.80 17,403,419 14.373 -2.99%
2025-09-17 0 14.74 14.72 14.74 14.51 14.79 25,515,203 373,096,137 14.623 14.74 14.72 14.74 14.51 14.79 25,515,203 14.623 1.66%
2025-09-16 0 14.50 14.50 14.52 14.44 14.87 17,572,120 255,604,540 14.546 14.50 14.50 14.52 14.44 14.87 17,572,120 14.546 -0.68%
2025-09-15 0 14.85 14.85 14.87 14.61 15.10 17,376,811 257,410,064 14.813 14.60 14.60 14.62 14.36 14.85 17,674,359 14.564 -1.26%
2025-09-12 0 15.04 15.03 15.04 14.77 15.08 35,393,250 529,489,992 14.960 14.79 14.78 14.79 14.52 14.83 35,999,299 14.708 2.80%
2025-09-11 0 14.63 14.63 14.64 14.51 14.68 17,074,292 249,343,519 14.603 14.38 14.38 14.39 14.27 14.43 17,366,660 14.358 -0.88%
2025-09-10 0 14.76 14.76 14.77 14.34 14.79 26,406,721 386,005,382 14.618 14.51 14.51 14.52 14.10 14.54 26,858,891 14.372 2.07%
2025-09-09 0 14.46 14.45 14.46 13.96 14.66 37,446,558 540,916,290 14.445 14.22 14.21 14.22 13.72 14.41 38,087,766 14.202 3.36%
2025-09-08 0 13.99 13.97 13.99 13.70 14.09 17,638,699 246,239,534 13.960 13.75 13.73 13.75 13.47 13.85 17,940,732 13.725 1.01%
2025-09-05 0 13.85 13.84 13.85 13.70 13.88 7,518,830 103,889,762 13.817 13.62 13.61 13.62 13.47 13.65 7,647,577 13.585 1.09%
2025-09-04 0 13.70 13.70 13.72 13.60 14.04 14,901,852 204,564,301 13.727 13.47 13.47 13.49 13.37 13.80 15,157,021 13.496 -1.58%
2025-09-03 0 13.92 13.91 13.92 13.86 14.31 11,557,093 161,590,767 13.982 13.69 13.68 13.69 13.63 14.07 11,754,988 13.747 -1.49%
2025-09-02 0 14.13 14.13 14.14 13.99 14.36 14,961,300 211,625,644 14.145 13.89 13.89 13.90 13.75 14.12 15,217,487 13.907 -1.60%
2025-09-01 0 14.36 14.35 14.36 13.97 14.39 14,392,663 205,295,053 14.264 14.12 14.11 14.12 13.73 14.15 14,639,113 14.024 3.24%
2025-08-29 0 13.91 13.91 13.94 13.75 14.07 13,102,430 182,871,856 13.957 13.68 13.68 13.71 13.52 13.83 13,326,787 13.722 0.72%
2025-08-28 0 13.81 13.81 13.83 13.56 14.01 21,330,674 294,070,770 13.786 13.58 13.58 13.60 13.33 13.77 21,695,925 13.554 0.00%
2025-08-27 0 13.81 13.81 13.85 13.76 14.40 34,178,466 476,562,163 13.943 13.58 13.58 13.62 13.53 14.16 34,763,714 13.709 -2.81%
2025-08-26 0 14.21 14.21 14.22 14.17 14.42 21,504,287 306,796,259 14.267 13.97 13.97 13.98 13.93 14.18 21,872,511 14.027 -1.59%
2025-08-25 0 14.44 14.44 14.46 14.18 14.84 36,484,556 532,160,637 14.586 14.20 14.20 14.22 13.94 14.59 37,109,292 14.340 1.26%
2025-08-22 0 14.26 14.24 14.26 14.14 14.38 7,074,702 100,693,761 14.233 14.02 14.00 14.02 13.90 14.14 7,195,844 13.993 -0.28%
2025-08-21 0 14.30 14.30 14.32 14.24 14.52 10,829,517 155,387,533 14.349 14.06 14.06 14.08 14.00 14.28 11,014,954 14.107 -0.35%
2025-08-20 0 14.35 14.34 14.35 14.15 14.44 16,120,742 230,510,289 14.299 14.11 14.10 14.11 13.91 14.20 16,396,782 14.058 0.70%
2025-08-19 0 14.25 14.24 14.25 14.14 14.43 14,947,182 213,622,530 14.292 14.01 14.00 14.01 13.90 14.19 15,203,127 14.051 0.78%
2025-08-18 0 14.14 14.13 14.14 14.14 14.43 21,074,829 300,534,409 14.260 13.90 13.89 13.90 13.90 14.19 21,435,699 14.020 -1.67%
2025-08-15 0 14.38 14.37 14.38 14.17 14.78 24,824,518 359,905,297 14.498 14.14 14.13 14.14 13.93 14.53 25,249,595 14.254 0.42%
2025-08-14 0 14.32 14.31 14.32 14.18 14.68 31,646,934 456,529,616 14.426 14.08 14.07 14.08 13.94 14.43 32,188,834 14.183 1.63%
2025-08-13 0 14.09 14.07 14.09 13.89 14.19 13,463,095 188,899,284 14.031 13.85 13.83 13.85 13.66 13.95 13,693,627 13.795 1.29%
2025-08-12 0 13.91 13.90 13.91 13.56 13.97 12,728,315 176,515,134 13.868 13.68 13.67 13.68 13.33 13.73 12,946,266 13.634 1.68%
2025-08-11 0 13.68 13.66 13.68 13.59 13.82 10,949,974 150,003,893 13.699 13.45 13.43 13.45 13.36 13.59 11,137,474 13.468 0.66%
2025-08-08 0 13.59 13.58 13.59 13.51 13.80 8,993,823 122,423,276 13.612 13.36 13.35 13.36 13.28 13.57 9,147,827 13.383 -1.09%
2025-08-07 0 13.74 13.74 13.75 13.31 13.80 24,330,534 330,418,382 13.580 13.51 13.51 13.52 13.09 13.57 24,747,153 13.352 3.08%
2025-08-06 0 13.33 13.33 13.34 13.33 13.50 13,056,523 174,669,910 13.378 13.11 13.11 13.12 13.11 13.27 13,280,094 13.153 -0.60%
2025-08-05 0 13.41 13.41 13.42 13.38 13.68 18,609,713 250,257,655 13.448 13.18 13.18 13.19 13.15 13.45 18,928,372 13.221 -0.81%
2025-08-04 0 13.52 13.52 13.53 13.35 13.55 12,624,565 170,492,037 13.505 13.29 13.29 13.30 13.13 13.32 12,840,739 13.277 0.15%
2025-08-01 0 13.50 13.48 13.50 13.42 13.76 12,670,525 171,656,102 13.548 13.27 13.25 13.27 13.19 13.53 12,887,486 13.320 -0.74%
2025-07-31 0 13.60 13.60 13.62 13.48 14.14 35,335,421 481,030,170 13.613 13.37 13.37 13.39 13.25 13.90 35,940,480 13.384 -4.23%
2025-07-30 0 14.20 14.20 14.22 14.16 14.64 28,617,048 409,767,603 14.319 13.96 13.96 13.98 13.92 14.39 29,107,066 14.078 -1.39%
2025-07-29 0 14.40 14.38 14.40 14.18 14.44 10,708,839 153,276,983 14.313 14.16 14.14 14.16 13.94 14.20 10,892,210 14.072 0.00%
2025-07-28 0 14.40 14.40 14.42 14.24 14.52 12,272,977 176,792,549 14.405 14.16 14.16 14.18 14.00 14.28 12,483,131 14.163 0.00%
2025-07-25 0 14.40 14.40 14.42 14.12 14.54 25,230,177 363,768,016 14.418 14.16 14.16 14.18 13.88 14.30 25,662,201 14.175 0.98%
2025-07-24 0 14.26 14.24 14.26 13.92 14.38 21,853,769 310,862,201 14.225 14.02 14.00 14.02 13.69 14.14 22,227,977 13.985 1.42%
2025-07-23 0 14.06 14.04 14.06 13.98 14.30 16,154,764 227,750,883 14.098 13.82 13.80 13.82 13.74 14.06 16,431,387 13.861 0.57%
2025-07-22 0 13.98 13.96 13.98 13.66 14.02 16,120,684 224,036,697 13.897 13.74 13.72 13.74 13.43 13.78 16,396,723 13.664 1.16%
2025-07-21 0 13.82 13.80 13.82 13.40 13.88 21,716,253 298,210,248 13.732 13.59 13.57 13.59 13.17 13.65 22,088,107 13.501 3.13%
2025-07-18 0 13.40 13.38 13.40 13.30 13.48 13,402,980 179,592,745 13.399 13.17 13.15 13.17 13.08 13.25 13,632,483 13.174 1.06%
2025-07-17 0 13.26 13.24 13.26 13.22 13.54 22,467,080 299,083,970 13.312 13.04 13.02 13.04 13.00 13.31 22,851,790 13.088 -1.04%
2025-07-16 0 13.40 13.40 13.42 13.38 13.72 23,424,941 316,541,263 13.513 13.17 13.17 13.19 13.15 13.49 23,826,053 13.286 -1.62%
2025-07-15 0 13.62 13.60 13.62 13.38 13.78 25,486,090 344,963,444 13.535 13.39 13.37 13.39 13.15 13.55 25,922,496 13.307 -0.29%
2025-07-14 0 13.66 13.64 13.66 13.62 13.90 12,520,168 171,811,130 13.723 13.43 13.41 13.43 13.39 13.67 12,734,554 13.492 -0.73%
2025-07-11 0 13.76 13.74 13.76 13.68 14.28 32,718,858 455,713,404 13.928 13.53 13.51 13.53 13.45 14.04 33,279,112 13.694 -1.57%
2025-07-10 0 13.98 13.98 14.00 13.26 14.20 46,266,266 640,554,219 13.845 13.74 13.74 13.76 13.04 13.96 47,058,497 13.612 4.64%
2025-07-09 0 13.36 13.34 13.36 13.14 13.46 20,307,163 270,669,028 13.329 13.14 13.12 13.14 12.92 13.23 20,654,888 13.104 -0.30%
2025-07-08 0 13.40 13.40 13.42 13.24 13.50 21,567,112 288,738,758 13.388 13.17 13.17 13.19 13.02 13.27 21,936,412 13.163 -0.30%
2025-07-07 0 13.44 13.44 13.46 13.32 13.56 35,467,359 476,168,648 13.426 13.21 13.21 13.23 13.10 13.33 36,074,677 13.200 0.45%
2025-07-04 0 13.38 13.36 13.38 13.34 13.70 23,613,871 316,876,141 13.419 13.15 13.14 13.15 13.12 13.47 24,018,218 13.193 -2.34%
2025-07-03 0 13.70 13.68 13.70 13.66 14.16 12,556,520 173,396,525 13.809 13.47 13.45 13.47 13.43 13.92 12,771,529 13.577 -0.72%
2025-07-02 0 13.80 13.78 13.80 13.58 13.92 10,464,382 144,145,924 13.775 13.57 13.55 13.57 13.35 13.69 10,643,567 13.543 1.32%
2025-06-30 0 13.62 13.58 13.62 13.56 13.84 16,970,012 232,072,821 13.675 13.39 13.35 13.39 13.33 13.61 17,260,594 13.445 -0.44%
2025-06-27 0 13.68 13.66 13.68 13.62 14.00 17,877,087 246,200,057 13.772 13.45 13.43 13.45 13.39 13.76 18,183,202 13.540 -1.72%
2025-06-26 0 14.22 14.20 14.22 13.88 14.28 21,425,035 302,930,626 14.139 13.69 13.67 13.69 13.36 13.74 22,261,555 13.608 1.28%
2025-06-25 0 14.04 14.04 14.06 13.64 14.10 29,033,395 404,912,984 13.946 13.51 13.51 13.53 13.13 13.57 30,166,976 13.422 3.54%
2025-06-24 0 13.56 13.54 13.56 13.38 13.68 15,725,820 213,331,137 13.566 13.05 13.03 13.05 12.88 13.17 16,339,820 13.056 1.65%
2025-06-23 0 13.34 13.32 13.34 13.18 13.40 22,271,850 296,648,872 13.319 12.84 12.82 12.84 12.68 12.90 23,141,433 12.819 -0.45%
2025-06-20 0 13.40 13.38 13.40 13.20 13.48 20,445,845 273,632,512 13.383 12.90 12.88 12.90 12.70 12.97 21,244,134 12.880 1.52%
2025-06-19 0 13.20 13.18 13.20 13.14 13.50 23,954,476 317,446,258 13.252 12.70 12.68 12.70 12.65 12.99 24,889,756 12.754 -2.65%
2025-06-18 0 13.56 13.54 13.56 13.48 13.84 17,981,538 243,739,272 13.555 13.05 13.03 13.05 12.97 13.32 18,683,610 13.046 -2.16%
2025-06-17 0 13.86 13.84 13.86 13.78 14.02 16,093,496 223,456,202 13.885 13.34 13.32 13.34 13.26 13.49 16,721,851 13.363 -1.00%
2025-06-16 0 14.00 13.98 14.00 13.68 14.14 27,714,876 386,737,444 13.954 13.47 13.45 13.47 13.17 13.61 28,796,977 13.430 0.72%
2025-06-13 0 13.90 13.86 13.90 13.64 13.92 15,126,542 209,611,174 13.857 13.38 13.34 13.38 13.13 13.40 15,717,143 13.336 1.16%
2025-06-12 0 13.74 13.72 13.74 13.60 13.78 19,021,023 260,913,697 13.717 13.22 13.20 13.22 13.09 13.26 19,763,681 13.202 0.44%
2025-06-11 0 13.68 13.64 13.68 13.56 13.76 10,569,690 144,572,373 13.678 13.17 13.13 13.17 13.05 13.24 10,982,373 13.164 1.03%
2025-06-10 0 13.54 13.52 13.54 13.24 13.76 28,766,392 390,548,430 13.577 13.03 13.01 13.03 12.74 13.24 29,889,548 13.066 1.65%
2025-06-09 0 13.32 13.30 13.32 13.14 13.34 16,822,318 222,844,741 13.247 12.82 12.80 12.82 12.65 12.84 17,479,129 12.749 1.37%
2025-06-06 0 13.14 13.14 13.16 13.06 13.38 21,594,335 283,960,258 13.150 12.65 12.65 12.67 12.57 12.88 22,437,465 12.656 -0.61%
2025-06-05 0 13.22 13.22 13.24 13.12 13.56 20,264,118 269,323,795 13.291 12.72 12.72 12.74 12.63 13.05 21,055,311 12.791 1.69%
2025-06-04 0 13.00 12.98 13.00 12.94 13.14 13,124,402 170,804,473 13.014 12.51 12.49 12.51 12.45 12.65 13,636,832 12.525 -0.31%
2025-06-03 0 13.04 13.02 13.04 12.88 13.12 11,051,899 143,602,217 12.993 12.55 12.53 12.55 12.40 12.63 11,483,410 12.505 0.93%
2025-06-02 0 12.92 12.90 12.92 12.52 13.10 23,642,893 302,360,478 12.789 12.43 12.42 12.43 12.05 12.61 24,566,007 12.308 -2.12%
2025-05-30 0 13.20 13.18 13.20 13.04 13.26 24,254,045 319,755,461 13.184 12.70 12.68 12.70 12.55 12.76 25,201,021 12.688 0.15%
2025-05-29 0 13.18 13.16 13.18 12.92 13.22 14,306,510 187,355,248 13.096 12.68 12.67 12.68 12.43 12.72 14,865,094 12.604 0.92%
2025-05-28 0 13.06 13.04 13.06 12.98 13.16 9,780,991 127,718,097 13.058 12.57 12.55 12.57 12.49 12.67 10,162,880 12.567 0.62%
2025-05-27 0 12.98 12.96 12.98 12.92 13.14 11,573,789 150,198,932 12.978 12.49 12.47 12.49 12.43 12.65 12,025,677 12.490 -0.31%
2025-05-26 0 13.02 13.00 13.02 12.96 13.24 13,731,054 179,294,090 13.058 12.53 12.51 12.53 12.47 12.74 14,267,170 12.567 -0.31%
2025-05-23 0 13.06 13.04 13.06 13.00 13.18 11,445,417 149,885,685 13.096 12.57 12.55 12.57 12.51 12.68 11,892,292 12.604 -0.76%
2025-05-22 0 13.16 13.14 13.16 13.04 13.32 15,169,206 199,220,557 13.133 12.67 12.65 12.67 12.55 12.82 15,761,473 12.640 -1.05%
2025-05-21 0 13.30 13.28 13.30 13.16 13.38 12,099,286 160,535,315 13.268 12.80 12.78 12.80 12.67 12.88 12,571,691 12.770 -0.45%
2025-05-20 0 13.36 13.34 13.36 13.06 13.44 12,175,294 161,594,147 13.272 12.86 12.84 12.86 12.57 12.93 12,650,667 12.774 0.91%
2025-05-19 0 13.24 13.22 13.24 13.22 13.48 13,980,305 186,123,836 13.313 12.74 12.72 12.74 12.72 12.97 14,526,153 12.813 -1.49%
2025-05-16 0 13.44 13.42 13.44 13.30 13.50 7,256,934 97,312,552 13.410 12.93 12.92 12.93 12.80 12.99 7,540,274 12.906 -0.30%
2025-05-15 0 13.48 13.46 13.48 13.40 13.74 10,618,437 143,522,147 13.516 12.97 12.95 12.97 12.90 13.22 11,033,024 13.008 -1.61%
2025-05-14 0 13.70 13.66 13.70 13.46 13.74 14,732,423 200,909,004 13.637 13.19 13.15 13.19 12.95 13.22 15,307,636 13.125 0.59%
2025-05-13 0 13.62 13.58 13.62 13.48 13.78 14,285,894 194,671,047 13.627 13.11 13.07 13.11 12.97 13.26 14,843,673 13.115 0.00%
2025-05-12 0 13.62 13.60 13.62 13.20 13.70 31,713,615 426,908,676 13.461 13.11 13.09 13.11 12.70 13.19 32,951,843 12.956 3.34%
2025-05-09 0 13.18 13.16 13.18 12.94 13.60 36,649,650 481,319,426 13.133 12.68 12.67 12.68 12.45 13.09 38,080,601 12.639 -2.23%
2025-05-08 0 13.48 13.48 13.50 13.40 13.76 18,081,522 244,880,266 13.543 12.97 12.97 12.99 12.90 13.24 18,787,498 13.034 -0.15%
2025-05-07 0 13.50 13.48 13.50 13.48 14.54 36,687,733 506,585,616 13.808 12.99 12.97 12.99 12.97 13.99 38,120,171 13.289 -1.17%
2025-05-06 0 13.66 13.64 13.66 13.60 13.92 11,441,966 156,769,548 13.701 13.15 13.13 13.15 13.09 13.40 11,888,707 13.186 -1.59%
2025-05-02 0 13.88 13.86 13.88 13.66 14.00 8,736,966 121,133,351 13.864 13.36 13.34 13.36 13.15 13.47 9,078,093 13.343 0.43%
2025-04-30 0 13.82 13.80 13.82 13.72 14.12 15,505,415 214,392,603 13.827 13.30 13.28 13.30 13.20 13.59 16,110,809 13.307 -0.58%
2025-04-29 0 13.90 13.88 13.90 13.84 14.02 11,260,267 156,694,690 13.916 13.38 13.36 13.38 13.32 13.49 11,699,913 13.393 -0.57%
2025-04-28 0 13.98 13.96 13.98 13.80 14.54 20,808,058 290,673,113 13.969 13.45 13.44 13.45 13.28 13.99 21,620,489 13.444 -2.37%
2025-04-25 0 14.32 14.28 14.32 14.16 15.12 43,299,738 632,879,760 14.616 13.78 13.74 13.78 13.63 14.55 44,990,335 14.067 -0.28%
2025-04-24 0 14.36 14.34 14.36 13.98 14.38 24,825,699 352,903,612 14.215 13.82 13.80 13.82 13.45 13.84 25,794,995 13.681 0.00%
2025-04-23 0 14.36 14.34 14.36 14.30 14.80 17,889,404 258,500,387 14.450 13.82 13.80 13.82 13.76 14.24 18,587,879 13.907 -1.64%
2025-04-22 0 14.60 14.58 14.60 14.24 14.66 22,391,413 324,014,923 14.470 14.05 14.03 14.05 13.70 14.11 23,265,664 13.927 1.53%
2025-04-17 0 14.38 14.36 14.38 13.88 14.78 51,530,760 746,574,584 14.488 13.84 13.82 13.84 13.36 14.22 53,542,729 13.944 2.86%
2025-04-16 0 13.98 13.96 13.98 13.64 14.12 31,207,163 432,755,989 13.867 13.45 13.44 13.45 13.13 13.59 32,425,617 13.346 1.90%
2025-04-15 0 13.72 13.70 13.72 13.50 13.82 13,738,367 188,039,225 13.687 13.20 13.19 13.20 12.99 13.30 14,274,768 13.173 -0.29%
2025-04-14 0 13.76 13.74 13.76 13.64 13.94 18,741,440 257,788,240 13.755 13.24 13.22 13.24 13.13 13.42 19,473,182 13.238 1.18%
2025-04-11 0 13.60 13.58 13.60 13.34 13.74 26,408,055 358,325,448 13.569 13.09 13.07 13.09 12.84 13.22 27,439,132 13.059 0.59%
2025-04-10 0 13.52 13.50 13.52 12.62 13.64 43,181,078 578,915,199 13.407 13.01 12.99 13.01 12.15 13.13 44,867,042 12.903 3.21%
2025-04-09 0 13.10 13.10 13.12 12.00 13.34 58,422,496 749,907,400 12.836 12.61 12.61 12.63 11.55 12.84 60,703,547 12.354 4.47%
2025-04-08 0 12.54 12.52 12.54 12.34 12.78 36,989,800 464,903,459 12.568 12.07 12.05 12.07 11.88 12.30 38,434,032 12.096 0.00%
2025-04-07 0 12.54 12.54 12.56 12.46 13.02 55,820,359 709,823,116 12.716 12.07 12.07 12.09 11.99 12.53 57,999,812 12.238 -7.66%
2025-04-03 0 13.58 13.56 13.58 13.12 13.76 26,496,734 358,448,028 13.528 13.07 13.05 13.07 12.63 13.24 27,531,274 13.020 1.19%
2025-04-02 0 13.42 13.36 13.42 13.18 13.42 18,113,565 241,502,855 13.333 12.92 12.86 12.92 12.68 12.92 18,820,792 12.832 1.05%
2025-04-01 0 13.28 13.26 13.28 13.22 13.92 48,148,948 643,584,449 13.367 12.78 12.76 12.78 12.72 13.40 50,028,878 12.864 -4.46%
2025-03-31 0 13.90 13.88 13.90 13.68 14.02 22,628,582 313,823,262 13.868 13.38 13.36 13.38 13.17 13.49 23,512,093 13.347 -1.42%
2025-03-28 0 14.10 14.08 14.10 13.88 14.38 15,294,398 214,958,009 14.055 13.57 13.55 13.57 13.36 13.84 15,891,553 13.527 -0.42%
2025-03-27 0 14.16 14.14 14.16 13.96 14.28 13,646,871 193,226,884 14.159 13.63 13.61 13.63 13.44 13.74 14,179,700 13.627 1.00%
2025-03-26 0 14.02 14.02 14.04 13.90 14.42 26,502,092 372,783,399 14.066 13.49 13.49 13.51 13.38 13.88 27,536,841 13.538 -0.43%
2025-03-25 0 14.08 14.08 14.10 13.94 14.26 12,922,694 181,971,358 14.082 13.55 13.55 13.57 13.42 13.72 13,427,248 13.552 -0.14%
2025-03-24 0 14.10 14.10 14.12 13.90 14.26 20,797,680 292,172,199 14.048 13.57 13.57 13.59 13.38 13.72 21,609,706 13.520 -0.56%
2025-03-21 0 14.18 14.16 14.18 13.92 14.32 35,581,063 501,954,878 14.107 13.65 13.63 13.65 13.40 13.78 36,970,292 13.577 -0.98%
2025-03-20 0 14.32 14.30 14.32 14.22 14.70 33,838,347 486,951,520 14.391 13.78 13.76 13.78 13.69 14.15 35,159,533 13.850 -2.85%
2025-03-19 0 14.74 14.72 14.74 14.64 15.00 19,818,996 292,144,107 14.741 14.19 14.17 14.19 14.09 14.44 20,592,810 14.187 -1.07%
2025-03-18 0 14.90 14.88 14.90 14.76 15.14 22,885,443 340,676,036 14.886 14.34 14.32 14.34 14.21 14.57 23,778,983 14.327 0.54%
2025-03-17 0 14.82 14.80 14.82 14.72 15.06 19,035,766 282,932,750 14.863 14.26 14.24 14.26 14.17 14.49 19,778,999 14.305 0.68%
2025-03-14 0 14.72 14.70 14.72 14.12 14.94 49,270,999 723,975,060 14.694 14.17 14.15 14.17 13.59 14.38 51,194,738 14.142 2.94%
2025-03-13 0 14.30 14.28 14.30 14.04 14.62 27,973,487 399,640,489 14.286 13.76 13.74 13.76 13.51 14.07 29,065,685 13.750 -1.79%
2025-03-12 0 14.56 14.54 14.56 14.34 14.96 29,393,478 427,743,938 14.552 14.01 13.99 14.01 13.80 14.40 30,541,118 14.006 -2.02%
2025-03-11 0 14.86 14.84 14.86 14.16 14.92 28,172,868 410,597,978 14.574 14.30 14.28 14.30 13.63 14.36 29,272,851 14.027 0.95%
2025-03-10 0 14.72 14.72 14.74 14.40 15.42 38,436,839 564,908,184 14.697 14.17 14.17 14.19 13.86 14.84 39,937,569 14.145 -2.77%
2025-03-07 0 15.14 15.10 15.14 15.02 15.54 42,218,393 643,263,719 15.237 14.57 14.53 14.57 14.46 14.96 43,866,770 14.664 -0.79%
2025-03-06 0 15.26 15.26 15.28 14.54 15.36 59,073,622 887,212,992 15.019 14.69 14.69 14.71 13.99 14.78 61,380,095 14.454 4.81%
2025-03-05 0 14.56 14.54 14.56 14.20 14.92 25,550,299 370,760,744 14.511 14.01 13.99 14.01 13.67 14.36 26,547,886 13.966 -0.27%
2025-03-04 0 14.60 14.60 14.62 14.14 14.76 29,122,128 423,004,542 14.525 14.05 14.05 14.07 13.61 14.21 30,259,174 13.979 1.25%
2025-03-03 0 14.42 14.40 14.42 14.32 15.04 43,363,010 632,885,896 14.595 13.88 13.86 13.88 13.78 14.47 45,056,077 14.047 0.14%
2025-02-28 0 14.40 14.36 14.40 14.28 14.82 53,166,574 770,182,124 14.486 13.86 13.82 13.86 13.74 14.26 55,242,412 13.942 -3.36%
2025-02-27 0 14.90 14.88 14.90 14.66 15.06 50,185,201 746,724,557 14.879 14.34 14.32 14.34 14.11 14.49 52,144,634 14.320 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 14.26 14.24 14.26 13.28 14.36 89,172,608 13.943 7.70%
2025-02-25 0 13.76 13.74 13.76 13.60 13.86 26,984,230 370,166,181 13.718 13.24 13.22 13.24 13.09 13.34 28,037,804 13.202 -1.43%
2025-02-24 0 13.96 13.94 13.96 13.32 14.30 49,282,865 690,743,905 14.016 13.44 13.42 13.44 12.82 13.76 51,207,068 13.489 4.02%
2025-02-21 0 13.42 13.40 13.42 13.20 13.76 22,929,323 308,093,336 13.437 12.92 12.90 12.92 12.70 13.24 23,824,577 12.932 0.00%
2025-02-20 0 13.42 13.42 13.44 13.28 13.78 19,707,079 265,221,751 13.458 12.92 12.92 12.93 12.78 13.26 20,476,523 12.952 -2.89%
2025-02-19 0 13.82 13.80 13.82 13.28 14.14 30,221,716 417,357,137 13.810 13.30 13.28 13.30 12.78 13.61 31,401,694 13.291 1.92%
2025-02-18 0 13.56 13.54 13.56 13.38 13.70 23,742,278 321,369,222 13.536 13.05 13.03 13.05 12.88 13.19 24,669,273 13.027 -1.02%
2025-02-17 0 13.70 13.68 13.70 13.34 13.92 48,640,121 665,595,268 13.684 13.19 13.17 13.19 12.84 13.40 50,539,228 13.170 1.78%
2025-02-14 0 13.46 13.44 13.46 12.90 13.48 48,922,000 649,251,864 13.271 12.95 12.93 12.95 12.42 12.97 50,832,113 12.772 5.16%
2025-02-13 0 12.80 12.78 12.80 12.76 13.28 43,486,788 566,297,713 13.022 12.32 12.30 12.32 12.28 12.78 45,184,688 12.533 -2.44%
2025-02-12 0 13.12 13.10 13.12 12.40 13.18 52,347,763 672,848,498 12.853 12.63 12.61 12.63 11.93 12.68 54,391,632 12.370 5.81%
2025-02-11 0 12.40 12.38 12.40 12.40 12.76 22,768,242 283,909,169 12.470 11.93 11.91 11.93 11.93 12.28 23,657,206 12.001 -2.05%
2025-02-10 0 12.66 12.64 12.66 12.44 12.76 23,364,773 295,354,446 12.641 12.18 12.17 12.18 11.97 12.28 24,277,028 12.166 1.77%
2025-02-07 0 12.44 12.42 12.44 12.18 12.56 33,886,937 420,845,997 12.419 11.97 11.95 11.97 11.72 12.09 35,210,020 11.952 1.63%
2025-02-06 0 12.24 12.22 12.24 11.94 12.26 22,345,515 271,252,572 12.139 11.78 11.76 11.78 11.49 11.80 23,217,974 11.683 2.00%
2025-02-05 0 12.00 12.00 12.02 11.90 12.20 19,724,766 236,960,309 12.013 11.55 11.55 11.57 11.45 11.74 20,494,901 11.562 -2.12%
2025-02-04 0 12.26 12.24 12.26 11.90 12.38 20,123,396 245,180,605 12.184 11.80 11.78 11.80 11.45 11.91 20,909,095 11.726 1.66%
2025-02-03 0 12.06 12.06 12.08 11.78 12.32 16,204,278 194,437,879 11.999 11.61 11.61 11.63 11.34 11.86 16,836,959 11.548 -2.43%
2025-01-28 0 12.36 12.34 12.36 12.28 12.50 7,639,553 94,452,581 12.364 11.90 11.88 11.90 11.82 12.03 7,937,832 11.899 0.82%
2025-01-27 0 12.26 12.24 12.26 12.18 12.50 19,175,347 235,601,020 12.287 11.80 11.78 11.80 11.72 12.03 19,924,030 11.825 0.33%
2025-01-24 0 12.22 12.20 12.22 12.12 12.32 14,825,038 181,118,589 12.217 11.76 11.74 11.76 11.66 11.86 15,403,867 11.758 0.66%
2025-01-23 0 12.14 12.12 12.14 12.10 12.50 17,390,607 212,343,608 12.210 11.68 11.66 11.68 11.65 12.03 18,069,607 11.751 -1.14%
2025-01-22 0 12.28 12.26 12.28 12.18 12.48 18,102,409 222,812,475 12.308 11.82 11.80 11.82 11.72 12.01 18,809,200 11.846 -1.60%
2025-01-21 0 12.48 12.48 12.50 12.40 12.90 41,339,387 520,409,938 12.589 12.01 12.01 12.03 11.93 12.42 42,953,444 12.116 -0.16%
2025-01-20 0 12.50 12.50 12.52 12.46 12.86 37,977,322 480,375,309 12.649 12.03 12.03 12.05 11.99 12.38 39,460,110 12.174 -2.34%
2025-01-17 0 12.80 12.80 12.82 12.46 13.10 28,065,663 360,675,134 12.851 12.32 12.32 12.34 11.99 12.61 29,161,460 12.368 1.43%
2025-01-16 0 12.62 12.60 12.62 12.38 12.84 21,484,781 271,332,071 12.629 12.15 12.13 12.15 11.91 12.36 22,323,634 12.154 1.61%
2025-01-15 0 12.42 12.40 12.42 12.10 12.46 20,852,284 257,710,707 12.359 11.95 11.93 11.95 11.65 11.99 21,666,442 11.894 1.14%
2025-01-14 0 12.28 12.26 12.28 11.94 12.44 20,434,577 250,441,358 12.256 11.82 11.80 11.82 11.49 11.97 21,232,426 11.795 1.66%
2025-01-13 0 12.08 12.06 12.08 11.68 12.14 19,881,819 236,656,446 11.903 11.63 11.61 11.63 11.24 11.68 20,658,086 11.456 1.17%
2025-01-10 0 11.94 11.94 11.96 11.92 12.28 16,318,902 195,354,678 11.971 11.49 11.49 11.51 11.47 11.82 16,956,058 11.521 -1.65%
2025-01-09 0 12.14 12.12 12.14 12.08 12.32 9,007,059 109,773,756 12.188 11.68 11.66 11.68 11.63 11.86 9,358,731 11.730 0.17%
2025-01-08 0 12.12 12.10 12.12 11.92 12.38 25,104,207 303,464,579 12.088 11.66 11.65 11.66 11.47 11.91 26,084,377 11.634 -1.78%
2025-01-07 0 12.34 12.32 12.34 12.10 12.40 12,411,583 152,309,723 12.272 11.88 11.86 11.88 11.65 11.93 12,896,181 11.810 0.16%
2025-01-06 0 12.32 12.30 12.32 12.20 12.44 12,771,532 157,153,625 12.305 11.86 11.84 11.86 11.74 11.97 13,270,184 11.843 0.16%
2025-01-03 0 12.30 12.28 12.30 12.20 12.48 20,635,809 254,485,454 12.332 11.84 11.82 11.84 11.74 12.01 21,441,515 11.869 0.99%
2025-01-02 0 12.18 12.18 12.20 12.14 12.44 24,846,881 304,332,990 12.248 11.72 11.72 11.74 11.68 11.97 25,817,004 11.788 -1.77%
2024-12-31 0 12.40 12.38 12.40 12.22 12.48 14,289,840 176,508,265 12.352 11.93 11.91 11.93 11.76 12.01 14,847,773 11.888 0.65%
2024-12-30 0 12.32 12.30 12.32 12.10 12.52 23,211,768 285,154,334 12.285 11.86 11.84 11.86 11.65 12.05 24,118,049 11.823 -0.65%
2024-12-27 0 12.40 12.38 12.40 12.12 12.46 22,584,875 277,922,464 12.306 11.93 11.91 11.93 11.66 11.99 23,466,680 11.843 -0.64%
2024-12-24 0 12.48 12.46 12.48 12.36 12.60 11,918,040 148,809,657 12.486 12.01 11.99 12.01 11.90 12.13 12,383,369 12.017 0.65%
2024-12-23 0 12.40 12.38 12.40 12.22 12.48 18,847,675 232,762,140 12.350 11.93 11.91 11.93 11.76 12.01 19,583,565 11.886 0.49%
2024-12-20 0 12.34 12.34 12.36 12.22 12.48 20,111,321 247,944,143 12.329 11.88 11.88 11.90 11.76 12.01 20,896,548 11.865 -0.96%
2024-12-19 0 12.46 12.46 12.48 12.34 12.58 24,021,848 298,464,535 12.425 11.99 11.99 12.01 11.88 12.11 24,959,758 11.958 -1.74%
2024-12-18 0 12.68 12.68 12.70 12.52 12.86 18,560,728 234,623,395 12.641 12.20 12.20 12.22 12.05 12.38 19,285,414 12.166 0.16%
2024-12-17 0 12.66 12.64 12.66 12.46 12.84 24,582,212 310,334,932 12.624 12.18 12.17 12.18 11.99 12.36 25,542,001 12.150 -0.78%
2024-12-16 0 12.76 12.76 12.78 12.64 13.20 27,943,649 357,905,367 12.808 12.28 12.28 12.30 12.17 12.70 29,034,682 12.327 -2.60%
2024-12-13 0 13.10 13.08 13.10 13.00 13.70 45,190,152 592,787,836 13.118 12.61 12.59 12.61 12.51 13.19 46,954,558 12.625 -4.93%
2024-12-12 0 13.78 13.76 13.78 13.52 14.02 17,051,760 235,016,356 13.783 13.26 13.24 13.26 13.01 13.49 17,717,530 13.265 0.58%
2024-12-11 0 13.70 13.70 13.72 13.64 14.14 15,578,586 215,623,031 13.841 13.19 13.19 13.20 13.13 13.61 16,186,837 13.321 -0.87%
2024-12-10 0 13.82 13.82 13.84 13.78 15.12 41,205,979 586,440,522 14.232 13.30 13.30 13.32 13.26 14.55 42,814,827 13.697 -2.68%
2024-12-09 0 14.20 14.20 14.22 13.38 14.28 32,942,861 454,157,739 13.786 13.67 13.67 13.69 12.88 13.74 34,229,084 13.268 2.90%
2024-12-06 0 13.80 13.80 13.82 13.54 14.06 24,421,086 337,754,779 13.830 13.28 13.28 13.30 13.03 13.53 25,374,584 13.311 1.92%
2024-12-05 0 13.54 13.54 13.56 13.32 13.64 18,245,634 245,597,969 13.461 13.03 13.03 13.05 12.82 13.13 18,958,017 12.955 -1.46%
2024-12-04 0 13.74 13.70 13.74 13.44 13.82 18,202,920 248,387,541 13.645 13.22 13.19 13.22 12.93 13.30 18,913,636 13.133 0.44%
2024-12-03 0 13.68 13.68 13.70 13.34 13.78 18,216,893 247,487,283 13.586 13.17 13.17 13.19 12.84 13.26 18,928,154 13.075 1.18%
2024-12-02 0 13.52 13.52 13.54 13.34 13.72 19,857,117 268,376,896 13.515 13.01 13.01 13.03 12.84 13.20 20,632,419 13.008 1.35%
2024-11-29 0 13.34 13.34 13.36 13.24 13.64 24,473,788 328,088,837 13.406 12.84 12.84 12.86 12.74 13.13 25,429,344 12.902 0.45%
2024-11-28 0 13.28 13.26 13.28 13.18 13.48 14,345,252 190,591,683 13.286 12.78 12.76 12.78 12.68 12.97 14,905,349 12.787 -1.04%
2024-11-27 0 13.42 13.40 13.42 12.96 13.48 16,343,969 216,602,501 13.253 12.92 12.90 12.92 12.47 12.97 16,982,104 12.755 1.98%
2024-11-26 0 13.16 13.16 13.18 13.02 13.32 17,186,593 226,586,383 13.184 12.67 12.67 12.68 12.53 12.82 17,857,627 12.688 0.30%
2024-11-25 0 13.12 13.10 13.12 13.02 13.32 27,197,045 357,003,018 13.127 12.63 12.61 12.63 12.53 12.82 28,258,928 12.633 -0.30%
2024-11-22 0 13.16 13.16 13.18 13.04 13.58 32,360,531 428,914,303 13.254 12.67 12.67 12.68 12.55 13.07 33,624,017 12.756 -3.38%
2024-11-21 0 13.62 13.62 13.64 13.54 13.82 16,814,602 229,889,200 13.672 13.11 13.11 13.13 13.03 13.30 17,471,112 13.158 -1.16%
2024-11-20 0 13.78 13.78 13.80 13.58 13.90 21,244,563 292,557,136 13.771 13.26 13.26 13.28 13.07 13.38 22,074,037 13.253 1.17%
2024-11-19 0 13.62 13.62 13.64 13.38 13.84 22,361,230 302,746,596 13.539 13.11 13.11 13.13 12.88 13.32 23,234,303 13.030 0.44%
2024-11-18 0 13.56 13.56 13.58 13.46 13.98 25,278,421 346,115,153 13.692 13.05 13.05 13.07 12.95 13.45 26,265,393 13.178 0.00%
2024-11-15 0 13.56 13.54 13.56 13.52 13.96 27,015,047 368,534,701 13.642 13.05 13.03 13.05 13.01 13.44 28,069,824 13.129 -1.88%
2024-11-14 0 13.82 13.82 13.84 13.68 14.32 42,721,452 593,001,390 13.881 13.30 13.30 13.32 13.17 13.78 44,389,470 13.359 -3.63%
2024-11-13 0 14.34 14.32 14.34 14.02 14.38 18,805,433 266,628,006 14.178 13.80 13.78 13.80 13.49 13.84 19,539,673 13.645 0.14%
2024-11-12 0 14.32 14.30 14.32 14.16 14.90 22,017,231 317,030,922 14.399 13.78 13.76 13.78 13.63 14.34 22,876,873 13.858 -2.45%
2024-11-11 0 14.68 14.68 14.70 14.34 14.94 37,940,252 555,328,060 14.637 14.13 14.13 14.15 13.80 14.38 39,421,593 14.087 -4.43%
2024-11-08 0 15.36 15.36 15.38 15.30 16.30 35,149,095 545,041,795 15.507 14.78 14.78 14.80 14.73 15.69 36,521,458 14.924 -3.76%
2024-11-07 0 15.96 15.94 15.96 15.38 16.20 38,992,340 621,724,849 15.945 15.36 15.34 15.36 14.80 15.59 40,514,759 15.346 2.57%
2024-11-06 0 15.56 15.54 15.56 15.12 16.02 32,614,568 508,144,600 15.580 14.98 14.96 14.98 14.55 15.42 33,887,973 14.995 -0.64%
2024-11-05 0 15.66 15.64 15.66 15.16 15.84 28,147,708 439,953,697 15.630 15.07 15.05 15.07 14.59 15.24 29,246,708 15.043 2.89%
2024-11-04 0 15.22 15.20 15.22 14.98 15.56 25,112,826 382,225,333 15.220 14.65 14.63 14.65 14.42 14.98 26,093,332 14.648 -1.81%
2024-11-01 0 15.50 15.50 15.56 15.10 15.92 52,466,872 812,740,441 15.491 14.92 14.92 14.98 14.53 15.32 54,515,391 14.908 4.31%
2024-10-31 0 14.86 14.86 14.88 14.60 15.46 30,862,908 462,974,544 15.001 14.30 14.30 14.32 14.05 14.88 32,067,921 14.437 0.54%
2024-10-30 0 14.78 14.78 14.80 14.52 15.20 24,090,190 357,178,725 14.827 14.22 14.22 14.24 13.97 14.63 25,030,769 14.270 0.41%
2024-10-29 0 14.72 14.70 14.72 14.46 15.34 30,404,242 448,219,054 14.742 14.17 14.15 14.17 13.92 14.76 31,591,347 14.188 -3.16%
2024-10-28 0 15.20 15.18 15.20 14.38 15.28 30,687,568 458,996,396 14.957 14.63 14.61 14.63 13.84 14.71 31,885,735 14.395 4.11%
2024-10-25 0 14.60 14.60 14.62 14.50 14.90 22,094,211 324,050,619 14.667 14.05 14.05 14.07 13.96 14.34 22,956,858 14.116 -1.48%
2024-10-24 0 14.82 14.80 14.82 14.68 15.02 17,982,235 267,009,650 14.849 14.26 14.24 14.26 14.13 14.46 18,684,334 14.291 -2.50%
2024-10-23 0 15.20 15.18 15.20 15.06 15.58 25,363,695 387,219,760 15.267 14.63 14.61 14.63 14.49 14.99 26,353,996 14.693 -0.65%
2024-10-22 0 15.30 15.28 15.30 15.08 15.50 19,109,771 291,940,707 15.277 14.73 14.71 14.73 14.51 14.92 19,855,894 14.703 0.79%
2024-10-21 0 15.18 15.16 15.18 14.72 15.46 36,807,228 560,549,052 15.229 14.61 14.59 14.61 14.17 14.88 38,244,331 14.657 2.57%
2024-10-18 0 14.80 14.80 14.82 14.16 14.98 43,791,142 639,706,600 14.608 14.24 14.24 14.26 13.63 14.42 45,500,925 14.059 2.49%
2024-10-17 0 14.44 14.42 14.44 14.36 15.62 47,310,391 701,807,406 14.834 13.90 13.88 13.90 13.82 15.03 49,157,580 14.277 -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 14.88 14.88 14.90 14.51 15.46 73,112,811 14.991 3.76%
2024-10-15 0 14.90 14.88 14.90 14.74 16.14 54,717,714 842,064,089 15.389 14.34 14.32 14.34 14.19 15.53 56,854,115 14.811 -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 15.09 15.09 15.11 14.63 15.51 90,181,073 15.094 5.52%
2024-10-10 0 14.86 14.84 14.86 14.40 15.34 47,944,325 713,254,464 14.877 14.30 14.28 14.30 13.86 14.76 49,816,266 14.318 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 13.86 13.84 13.86 13.44 14.96 83,621,272 14.040 -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 14.46 14.44 14.46 14.28 17.09 86,518,714 15.106 -15.81%
2024-10-07 0 17.84 17.82 17.84 17.08 17.86 42,534,917 742,628,003 17.459 17.17 17.15 17.17 16.44 17.19 44,195,652 16.803 1.59%
2024-10-04 0 17.56 17.56 17.58 17.30 18.04 51,222,128 901,673,406 17.603 16.90 16.90 16.92 16.65 17.36 53,222,047 16.942 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 16.88 16.88 16.90 15.67 17.80 64,799,387 16.614 -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 17.63 17.63 17.65 15.44 17.88 97,191,123 17.150 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 15.32 15.32 15.34 15.23 16.21 118,644,157 15.682 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 14.82 14.82 14.84 14.22 14.86 139,677,147 14.583 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 13.78 13.76 13.78 11.95 13.90 94,965,203 13.168 15.67%
2024-09-25 0 12.38 12.36 12.38 12.32 13.12 35,963,048 456,424,167 12.691 11.91 11.90 11.91 11.86 12.63 37,367,191 12.215 -0.48%
2024-09-24 0 12.44 12.44 12.46 12.10 12.58 47,680,769 589,730,767 12.368 11.97 11.97 11.99 11.65 12.11 49,542,419 11.904 5.07%
2024-09-23 0 11.84 11.82 11.84 11.60 12.08 21,183,935 251,827,198 11.888 11.40 11.38 11.40 11.16 11.63 22,011,042 11.441 1.20%
2024-09-20 0 11.70 11.68 11.70 11.26 11.86 46,985,335 548,744,588 11.679 11.26 11.24 11.26 10.84 11.41 48,819,833 11.240 1.92%
2024-09-19 0 11.48 11.46 11.48 11.00 11.70 38,352,045 438,493,621 11.433 11.05 11.03 11.05 10.59 11.26 39,849,464 11.004 4.94%
2024-09-17 0 10.94 10.90 10.94 10.66 11.00 8,141,175 88,706,772 10.896 10.53 10.49 10.53 10.26 10.59 8,459,039 10.487 2.24%
2024-09-16 0 10.70 10.70 10.72 10.54 10.88 10,807,700 115,242,690 10.663 10.30 10.30 10.32 10.14 10.47 11,229,676 10.262 -2.01%
2024-09-13 0 11.22 11.20 11.22 11.12 11.42 14,980,409 168,509,589 11.249 10.51 10.49 10.51 10.42 10.70 15,992,923 10.537 0.72%
2024-09-12 0 11.14 11.14 11.16 10.86 11.18 14,222,611 157,168,212 11.051 10.43 10.43 10.45 10.17 10.47 15,183,906 10.351 0.36%
2024-09-11 0 11.10 11.08 11.10 10.94 11.10 10,192,252 112,578,992 11.046 10.40 10.38 10.40 10.25 10.40 10,881,138 10.346 -0.18%
2024-09-10 0 11.12 11.10 11.12 11.04 11.46 22,092,679 247,753,374 11.214 10.42 10.40 10.42 10.34 10.73 23,585,906 10.504 -2.97%
2024-09-09 0 11.46 11.46 11.48 11.34 11.80 16,954,305 194,645,389 11.481 10.73 10.73 10.75 10.62 11.05 18,100,233 10.754 -2.88%
2024-09-05 0 11.80 11.78 11.80 11.64 11.96 15,117,845 177,736,168 11.757 11.05 11.03 11.05 10.90 11.20 16,139,648 11.012 0.34%
2024-09-04 0 11.76 11.74 11.76 11.64 12.04 9,831,014 115,678,849 11.767 11.02 11.00 11.02 10.90 11.28 10,495,485 11.022 -0.84%
2024-09-03 0 11.86 11.86 11.88 11.66 12.04 12,317,519 146,102,431 11.861 11.11 11.11 11.13 10.92 11.28 13,150,050 11.110 0.51%
2024-09-02 0 11.80 11.78 11.80 11.64 12.30 20,623,849 243,868,020 11.825 11.05 11.03 11.05 10.90 11.52 22,017,799 11.076 -4.68%
2024-08-30 0 12.38 12.36 12.38 11.74 13.00 41,409,091 517,076,189 12.487 11.60 11.58 11.60 11.00 12.18 44,207,899 11.696 4.38%
2024-08-29 0 11.86 11.84 11.86 11.24 11.88 17,493,786 203,566,302 11.636 11.11 11.09 11.11 10.53 11.13 18,676,177 10.900 1.89%
2024-08-28 0 11.64 11.62 11.64 11.56 12.18 22,102,162 259,134,622 11.724 10.90 10.88 10.90 10.83 11.41 23,596,030 10.982 -4.59%
2024-08-27 0 12.20 12.18 12.20 11.86 12.24 9,115,858 109,859,863 12.052 11.43 11.41 11.43 11.11 11.47 9,731,992 11.289 -0.16%
2024-08-26 0 12.22 12.20 12.22 12.02 12.36 12,588,488 153,270,624 12.175 11.45 11.43 11.45 11.26 11.58 13,439,334 11.405 1.83%
2024-08-23 0 12.00 11.98 12.00 11.80 12.04 11,212,039 133,453,090 11.903 11.24 11.22 11.24 11.05 11.28 11,969,852 11.149 -0.17%
2024-08-22 0 12.02 12.00 12.02 11.72 12.36 26,156,036 310,504,511 11.871 11.26 11.24 11.26 10.98 11.58 27,923,902 11.120 -1.15%
2024-08-21 0 12.16 12.14 12.16 12.02 12.48 20,473,647 248,901,282 12.157 11.39 11.37 11.39 11.26 11.69 21,857,445 11.387 -3.03%
2024-08-20 0 12.54 12.52 12.54 12.36 12.80 11,953,627 149,216,520 12.483 11.75 11.73 11.75 11.58 11.99 12,761,563 11.693 -0.95%
2024-08-19 0 12.66 12.64 12.66 12.60 12.82 9,278,700 117,806,024 12.696 11.86 11.84 11.86 11.80 12.01 9,905,840 11.893 0.00%
2024-08-16 0 12.66 12.64 12.66 12.64 12.94 10,483,867 133,502,455 12.734 11.86 11.84 11.86 11.84 12.12 11,192,463 11.928 -0.16%
2024-08-15 0 12.68 12.66 12.68 12.52 12.88 13,352,329 169,726,021 12.711 11.88 11.86 11.88 11.73 12.06 14,254,802 11.907 -0.47%
2024-08-14 0 12.74 12.72 12.74 12.62 12.92 8,026,230 102,386,460 12.756 11.93 11.91 11.93 11.82 12.10 8,568,717 11.949 -0.31%
2024-08-13 0 12.78 12.78 12.80 12.68 12.92 10,329,493 132,263,867 12.804 11.97 11.97 11.99 11.88 12.10 11,027,655 11.994 0.00%
2024-08-12 0 12.78 12.76 12.78 12.52 12.98 14,836,337 188,954,842 12.736 11.97 11.95 11.97 11.73 12.16 15,839,113 11.930 -0.93%
2024-08-09 0 12.90 12.90 12.92 12.70 13.30 24,505,531 319,371,646 13.033 12.08 12.08 12.10 11.90 12.46 26,161,841 12.208 2.54%
2024-08-08 0 12.58 12.56 12.58 12.46 12.88 11,337,312 143,431,247 12.651 11.78 11.76 11.78 11.67 12.06 12,103,592 11.850 -0.47%
2024-08-07 0 12.64 12.62 12.64 12.40 12.74 10,491,126 132,020,879 12.584 11.84 11.82 11.84 11.61 11.93 11,200,213 11.787 0.96%
2024-08-06 0 12.52 12.52 12.54 12.38 12.68 16,514,283 207,265,535 12.551 11.73 11.73 11.75 11.60 11.88 17,630,470 11.756 0.00%
2024-08-05 0 12.52 12.52 12.54 12.10 12.64 21,626,497 268,728,269 12.426 11.73 11.73 11.75 11.33 11.84 23,088,215 11.639 0.81%
2024-08-02 0 12.42 12.40 12.42 12.10 12.42 15,880,563 194,961,341 12.277 11.63 11.61 11.63 11.33 11.63 16,953,918 11.499 -0.16%
2024-08-01 0 12.44 12.42 12.44 12.38 12.92 15,198,333 190,235,117 12.517 11.65 11.63 11.65 11.60 12.10 16,225,576 11.724 -1.74%
2024-07-31 0 12.66 12.66 12.70 12.42 12.78 13,485,980 170,757,181 12.662 11.86 11.86 11.90 11.63 11.97 14,397,487 11.860 1.93%
2024-07-30 0 12.42 12.42 12.44 12.32 12.60 22,024,955 273,915,882 12.437 11.63 11.63 11.65 11.54 11.80 23,513,604 11.649 -1.58%
2024-07-29 0 12.62 12.62 12.64 12.54 12.84 10,806,383 137,149,449 12.692 11.82 11.82 11.84 11.75 12.03 11,536,778 11.888 0.48%
2024-07-26 0 12.56 12.56 12.58 12.56 12.84 12,080,391 153,034,733 12.668 11.76 11.76 11.78 11.76 12.03 12,896,895 11.866 -0.16%
2024-07-25 0 12.58 12.56 12.58 12.40 12.78 12,957,876 163,339,933 12.605 11.78 11.76 11.78 11.61 11.97 13,833,689 11.807 -0.32%
2024-07-24 0 12.62 12.60 12.62 12.54 12.80 13,536,295 171,717,181 12.686 11.82 11.80 11.82 11.75 11.99 14,451,203 11.883 -0.47%
2024-07-23 0 12.68 12.68 12.70 12.64 13.04 16,895,751 216,085,992 12.789 11.88 11.88 11.90 11.84 12.21 18,037,722 11.980 -2.01%
2024-07-22 0 12.94 12.92 12.94 12.74 13.16 13,269,028 171,679,932 12.938 12.12 12.10 12.12 11.93 12.33 14,165,871 12.119 -0.61%
2024-07-19 0 13.02 13.02 13.04 12.98 13.56 19,805,569 259,694,086 13.112 12.20 12.20 12.21 12.16 12.70 21,144,212 12.282 -4.26%
2024-07-18 0 13.60 13.58 13.60 13.20 13.70 16,954,669 229,295,288 13.524 12.74 12.72 12.74 12.36 12.83 18,100,622 12.668 1.19%
2024-07-17 0 13.44 13.44 13.46 13.32 13.80 18,639,101 252,796,271 13.563 12.59 12.59 12.61 12.48 12.93 19,898,903 12.704 1.05%
2024-07-16 0 13.30 13.28 13.30 13.26 13.64 25,635,234 343,168,336 13.387 12.46 12.44 12.46 12.42 12.78 27,367,899 12.539 -1.34%
2024-07-15 0 13.48 13.48 13.50 13.32 13.92 16,272,764 220,375,056 13.543 12.63 12.63 12.65 12.48 13.04 17,372,627 12.685 -3.02%
2024-07-12 0 13.90 13.86 13.90 13.54 14.26 26,475,569 370,154,845 13.981 13.02 12.98 13.02 12.68 13.36 28,265,032 13.096 3.42%
2024-07-11 0 13.44 13.44 13.46 13.14 13.46 15,378,870 205,413,082 13.357 12.59 12.59 12.61 12.31 12.61 16,418,316 12.511 3.23%
2024-07-10 0 13.02 13.02 13.04 12.90 13.30 17,672,717 230,395,825 13.037 12.20 12.20 12.21 12.08 12.46 18,867,202 12.211 -1.06%
2024-07-09 0 13.16 13.14 13.16 13.00 13.38 21,423,484 281,544,218 13.142 12.33 12.31 12.33 12.18 12.53 22,871,480 12.310 -0.45%
2024-07-08 0 13.22 13.20 13.22 13.00 13.80 30,003,368 396,925,047 13.229 12.38 12.36 12.38 12.18 12.93 32,031,272 12.392 -2.79%
2024-07-05 0 13.60 13.58 13.60 13.58 13.88 15,071,869 206,506,277 13.701 12.74 12.72 12.74 12.72 13.00 16,090,565 12.834 -0.87%
2024-07-04 0 13.72 13.70 13.72 13.60 14.26 24,251,643 335,303,701 13.826 12.85 12.83 12.85 12.74 13.36 25,890,792 12.951 -2.83%
2024-07-03 0 14.12 14.12 14.14 13.82 14.46 30,417,112 431,567,785 14.188 13.23 13.23 13.24 12.95 13.54 32,472,981 13.290 3.22%
2024-07-02 0 13.68 13.66 13.68 13.60 14.34 22,898,309 319,470,824 13.952 12.81 12.80 12.81 12.74 13.43 24,445,988 13.068 1.03%
2024-06-28 0 13.54 13.54 13.56 13.32 13.76 18,558,943 251,382,663 13.545 12.68 12.68 12.70 12.48 12.89 19,813,327 12.688 -0.15%
2024-06-27 0 13.56 13.54 13.56 13.32 14.08 25,644,291 347,051,703 13.533 12.70 12.68 12.70 12.48 13.19 27,377,568 12.676 -3.69%
2024-06-26 0 14.08 14.06 14.08 13.70 14.16 10,399,932 145,838,585 14.023 13.19 13.17 13.19 12.83 13.26 11,102,855 13.135 0.57%
2024-06-25 0 14.00 14.00 14.02 13.64 14.34 15,065,036 211,634,742 14.048 13.11 13.11 13.13 12.78 13.43 16,083,270 13.159 1.67%
2024-06-24 0 14.22 14.22 14.24 13.68 14.26 13,997,665 197,237,829 14.091 12.90 12.90 12.92 12.41 12.93 15,432,114 12.781 1.86%
2024-06-21 0 13.96 13.96 13.98 13.82 14.18 20,006,525 279,234,155 13.957 12.66 12.66 12.68 12.54 12.86 22,056,749 12.660 -1.13%
2024-06-20 0 14.12 14.12 14.14 14.02 14.40 10,596,007 149,642,407 14.123 12.81 12.81 12.83 12.72 13.06 11,681,862 12.810 -1.94%
2024-06-19 0 14.40 14.38 14.40 13.96 14.48 16,798,196 240,460,978 14.315 13.06 13.04 13.06 12.66 13.13 18,519,637 12.984 3.75%
2024-06-18 0 13.88 13.88 13.90 13.70 14.24 18,857,052 261,667,881 13.876 12.59 12.59 12.61 12.43 12.92 20,789,480 12.587 -2.53%
2024-06-17 0 14.24 14.22 14.24 14.20 14.52 13,348,394 190,765,592 14.291 12.92 12.90 12.92 12.88 13.17 14,716,307 12.963 -1.52%
2024-06-14 0 14.46 14.46 14.48 14.28 14.84 19,375,356 281,699,929 14.539 13.12 13.12 13.13 12.95 13.46 21,360,899 13.188 0.28%
2024-06-13 0 14.42 14.42 14.44 14.14 14.68 23,118,002 331,749,871 14.350 13.08 13.08 13.10 12.83 13.32 25,487,083 13.016 -0.69%
2024-06-12 0 14.52 14.52 14.54 14.48 15.08 26,704,669 391,211,219 14.650 13.17 13.17 13.19 13.13 13.68 29,441,303 13.288 -4.47%
2024-06-11 0 15.20 15.18 15.20 15.00 15.40 21,401,478 326,084,901 15.237 13.79 13.77 13.79 13.61 13.97 23,594,653 13.820 -1.04%
2024-06-07 0 15.36 15.34 15.36 15.10 15.66 24,222,382 372,200,940 15.366 13.93 13.91 13.93 13.70 14.20 26,704,637 13.938 1.86%
2024-06-06 0 15.08 15.06 15.08 14.92 15.60 16,305,846 246,921,046 15.143 13.68 13.66 13.68 13.53 14.15 17,976,832 13.736 -0.13%
2024-06-05 0 15.10 15.08 15.10 15.00 15.52 14,207,186 215,577,385 15.174 13.70 13.68 13.70 13.61 14.08 15,663,106 13.763 -1.18%
2024-06-04 0 15.28 15.28 15.30 15.14 15.62 14,903,344 228,677,788 15.344 13.86 13.86 13.88 13.73 14.17 16,430,605 13.918 0.66%
2024-06-03 0 15.18 15.16 15.18 14.88 15.40 17,134,700 260,033,871 15.176 13.77 13.75 13.77 13.50 13.97 18,890,626 13.765 2.99%
2024-05-31 0 14.74 14.74 14.80 14.74 15.30 40,385,095 600,948,621 14.880 13.37 13.37 13.42 13.37 13.88 44,523,669 13.497 -2.25%
2024-05-30 0 15.08 15.06 15.08 14.88 15.42 24,798,030 373,159,737 15.048 13.68 13.66 13.68 13.50 13.99 27,339,276 13.649 -1.57%
2024-05-29 0 15.32 15.32 15.38 15.20 15.52 15,413,444 236,863,167 15.367 13.90 13.90 13.95 13.79 14.08 16,992,979 13.939 -1.03%
2024-05-28 0 15.48 15.48 15.52 15.32 16.22 24,958,151 391,262,750 15.677 14.04 14.04 14.08 13.90 14.71 27,515,806 14.220 -2.40%
2024-05-27 0 15.86 15.84 15.86 15.24 16.00 19,149,116 299,404,453 15.635 14.39 14.37 14.39 13.82 14.51 21,111,474 14.182 1.41%
2024-05-24 0 15.64 15.64 15.66 15.48 16.20 31,689,307 498,147,777 15.720 14.19 14.19 14.20 14.04 14.69 34,936,756 14.259 -2.37%
2024-05-23 0 16.02 16.02 16.04 15.82 16.20 22,461,496 360,957,650 16.070 14.53 14.53 14.55 14.35 14.69 24,763,300 14.576 -0.74%
2024-05-22 0 16.14 16.12 16.14 15.88 16.74 29,366,017 477,286,298 16.253 14.64 14.62 14.64 14.40 15.18 32,375,380 14.742 0.37%
2024-05-21 0 16.08 16.06 16.08 16.04 16.48 15,357,209 248,778,847 16.199 14.59 14.57 14.59 14.55 14.95 16,930,981 14.694 -1.59%
2024-05-20 0 16.34 16.32 16.34 16.16 16.66 36,041,764 590,208,647 16.376 14.82 14.80 14.82 14.66 15.11 39,735,243 14.854 -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 14.98 14.97 14.98 13.88 15.04 94,472,754 14.511 4.42%
2024-05-16 0 15.82 15.80 15.82 15.34 16.08 47,722,737 756,302,430 15.848 14.35 14.33 14.35 13.91 14.59 52,613,256 14.375 4.63%
2024-05-14 0 15.12 15.10 15.12 14.98 15.68 20,872,434 316,912,686 15.183 13.71 13.70 13.71 13.59 14.22 23,011,394 13.772 -1.05%
2024-05-13 0 15.28 15.26 15.28 14.66 15.38 25,075,036 378,417,352 15.091 13.86 13.84 13.86 13.30 13.95 27,644,669 13.689 -0.78%
2024-05-10 0 15.40 15.40 15.42 14.56 15.50 48,047,960 728,594,886 15.164 13.97 13.97 13.99 13.21 14.06 52,971,807 13.754 4.62%
2024-05-09 0 14.72 14.70 14.72 14.42 14.94 22,232,495 327,330,610 14.723 13.35 13.33 13.35 13.08 13.55 24,510,831 13.355 1.10%
2024-05-08 0 14.56 14.54 14.56 14.52 15.12 19,235,952 282,654,360 14.694 13.21 13.19 13.21 13.17 13.71 21,207,209 13.328 -2.67%
2024-05-07 0 14.96 14.94 14.96 14.62 15.18 28,217,545 420,102,764 14.888 13.57 13.55 13.57 13.26 13.77 31,109,216 13.504 0.13%
2024-05-06 0 14.94 14.92 14.94 14.82 15.60 32,713,095 492,155,630 15.045 13.55 13.53 13.55 13.44 14.15 36,065,459 13.646 -4.11%
2024-05-03 0 15.58 15.52 15.58 15.16 15.72 36,979,646 573,118,214 15.498 14.13 14.08 14.13 13.75 14.26 40,769,237 14.058 3.73%
2024-05-02 0 15.02 15.02 15.04 14.36 15.16 31,462,220 469,824,497 14.933 13.62 13.62 13.64 13.03 13.75 34,686,398 13.545 3.02%
2024-04-30 0 14.58 14.58 14.60 14.30 14.80 57,199,724 831,020,165 14.528 13.22 13.22 13.24 12.97 13.42 63,061,423 13.178 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 13.17 13.15 13.17 12.59 13.55 78,936,658 13.160 4.01%
2024-04-26 0 13.96 13.94 13.96 12.92 14.20 70,546,785 966,576,239 13.701 12.66 12.64 12.66 11.72 12.88 77,776,261 12.428 8.22%
2024-04-25 0 12.90 12.88 12.90 12.28 12.90 39,699,484 506,026,732 12.746 11.70 11.68 11.70 11.14 11.70 43,767,798 11.562 6.26%
2024-04-24 0 12.14 12.14 12.16 11.78 12.36 25,060,500 304,437,946 12.148 11.01 11.01 11.03 10.69 11.21 27,628,644 11.019 2.88%
2024-04-23 0 11.80 11.78 11.80 11.68 11.98 15,126,201 178,957,195 11.831 10.70 10.69 10.70 10.59 10.87 16,676,300 10.731 1.03%
2024-04-22 0 11.68 11.68 11.70 11.30 11.88 18,322,969 214,113,565 11.686 10.59 10.59 10.61 10.25 10.78 20,200,666 10.599 1.39%
2024-04-19 0 11.52 11.52 11.54 11.24 11.60 18,564,608 212,383,003 11.440 10.45 10.45 10.47 10.20 10.52 20,467,067 10.377 0.17%
2024-04-18 0 11.50 11.48 11.50 11.12 11.64 17,724,810 204,143,766 11.517 10.43 10.41 10.43 10.09 10.56 19,541,209 10.447 1.59%
2024-04-17 0 11.32 11.30 11.32 11.20 11.60 18,460,126 209,102,490 11.327 10.27 10.25 10.27 10.16 10.52 20,351,878 10.274 -1.05%
2024-04-16 0 11.44 11.44 11.46 11.16 11.64 26,880,084 306,914,720 11.418 10.38 10.38 10.39 10.12 10.56 29,634,695 10.357 0.18%
2024-04-15 0 11.42 11.42 11.46 11.26 11.72 13,654,404 156,262,997 11.444 10.36 10.36 10.39 10.21 10.63 15,053,677 10.380 -1.55%
2024-04-12 0 11.60 11.58 11.60 11.48 12.04 20,661,488 239,958,898 11.614 10.52 10.50 10.52 10.41 10.92 22,778,831 10.534 -3.97%
2024-04-11 0 12.08 12.06 12.08 11.74 12.12 20,031,069 239,844,704 11.974 10.96 10.94 10.96 10.65 10.99 22,083,808 10.861 -1.47%
2024-04-10 0 12.26 12.20 12.26 12.08 12.44 22,315,870 273,428,945 12.253 11.12 11.07 11.12 10.96 11.28 24,602,750 11.114 1.49%
2024-04-09 0 12.08 12.06 12.08 12.00 12.36 12,403,663 150,646,920 12.145 10.96 10.94 10.96 10.88 11.21 13,674,762 11.016 1.34%
2024-04-08 0 11.92 11.90 11.92 11.86 12.28 27,214,715 327,742,565 12.043 10.81 10.79 10.81 10.76 11.14 30,003,618 10.923 -0.67%
2024-04-05 0 12.00 11.98 12.00 11.66 12.08 25,992,504 309,773,476 11.918 10.88 10.87 10.88 10.58 10.96 28,656,157 10.810 1.01%
2024-04-03 0 11.88 11.86 11.88 11.80 12.24 35,022,776 420,330,224 12.002 10.78 10.76 10.78 10.70 11.10 38,611,831 10.886 -0.67%
2024-04-02 0 11.96 11.94 11.96 11.58 12.12 51,054,370 608,524,455 11.919 10.85 10.83 10.85 10.50 10.99 56,286,307 10.811 6.22%
2024-03-28 0 11.26 11.26 11.30 10.50 11.36 40,527,170 452,234,815 11.159 10.21 10.21 10.25 9.524 10.30 44,680,303 10.122 6.03%
2024-03-27 0 10.62 10.62 10.64 10.62 10.94 24,274,741 260,568,721 10.734 9.633 9.633 9.651 9.633 9.923 26,762,362 9.7364 -3.10%
2024-03-26 0 10.96 10.94 10.96 10.94 11.30 17,433,881 192,472,031 11.040 9.941 9.923 9.941 9.923 10.25 19,220,466 10.014 1.29%
2024-03-25 0 10.82 10.80 10.82 10.52 11.04 12,638,870 136,694,343 10.815 9.814 9.796 9.814 9.542 10.01 13,934,073 9.8101 1.69%
2024-03-22 0 10.64 10.64 10.66 10.52 11.12 24,332,307 260,227,406 10.695 9.651 9.651 9.669 9.542 10.09 26,825,827 9.7006 -3.80%
2024-03-21 0 11.06 11.04 11.06 10.74 11.46 28,208,145 314,411,438 11.146 10.03 10.01 10.03 9.742 10.39 31,098,852 10.110 4.54%
2024-03-20 0 10.58 10.58 10.60 10.46 10.74 15,367,858 162,845,396 10.596 9.597 9.597 9.615 9.488 9.742 16,942,722 9.6115 0.95%
2024-03-19 0 10.48 10.48 10.50 10.40 10.90 33,224,273 350,015,571 10.535 9.506 9.506 9.524 9.433 9.887 36,629,022 9.5557 -3.85%
2024-03-18 0 10.90 10.88 10.90 10.80 11.18 16,134,274 176,524,512 10.941 9.887 9.869 9.887 9.796 10.14 17,787,678 9.9240 -0.73%
2024-03-15 0 10.98 10.98 11.00 10.86 11.34 28,602,277 314,585,414 10.999 9.959 9.959 9.978 9.851 10.29 31,533,374 9.9763 -3.17%
2024-03-14 0 11.34 11.32 11.34 11.18 11.68 27,713,461 315,384,954 11.380 10.29 10.27 10.29 10.14 10.59 30,553,474 10.322 0.18%
2024-03-13 0 11.32 11.30 11.32 11.22 11.64 27,618,673 314,050,230 11.371 10.27 10.25 10.27 10.18 10.56 30,448,972 10.314 -2.41%
2024-03-12 0 11.60 11.60 11.62 10.54 11.76 48,721,171 554,479,317 11.381 10.52 10.52 10.54 9.560 10.67 53,714,007 10.323 9.64%
2024-03-11 0 10.58 10.56 10.58 10.28 10.64 19,452,267 203,401,640 10.456 9.597 9.578 9.597 9.324 9.651 21,445,692 9.4845 1.15%
2024-03-08 0 10.46 10.46 10.50 10.32 10.62 14,740,350 154,767,510 10.500 9.488 9.488 9.524 9.361 9.633 16,250,908 9.5236 1.55%
2024-03-07 0 10.30 10.28 10.30 10.10 10.60 30,253,506 311,844,116 10.308 9.343 9.324 9.343 9.161 9.615 33,353,817 9.3496 -2.46%
2024-03-06 0 10.56 10.56 10.58 10.44 10.80 18,497,251 195,753,426 10.583 9.578 9.578 9.597 9.470 9.796 20,392,808 9.5991 -0.38%
2024-03-05 0 10.60 10.58 10.60 10.54 11.00 24,918,600 265,713,231 10.663 9.615 9.597 9.615 9.560 9.978 27,472,202 9.6721 -3.64%
2024-03-04 0 11.00 10.98 11.00 10.88 11.46 21,588,559 237,794,178 11.015 9.978 9.959 9.978 9.869 10.39 23,800,906 9.9910 -3.85%
2024-03-01 0 11.44 11.44 11.46 11.24 11.68 15,751,556 180,750,687 11.475 10.38 10.38 10.39 10.20 10.59 17,365,740 10.408 -1.72%
2024-02-29 0 11.64 11.64 11.66 11.60 12.12 23,003,565 269,902,812 11.733 10.56 10.56 10.58 10.52 10.99 25,360,919 10.642 -1.85%
2024-02-28 0 11.86 11.84 11.86 11.80 12.24 12,569,509 150,825,186 11.999 10.76 10.74 10.76 10.70 11.10 13,857,604 10.884 -2.47%
2024-02-27 0 12.16 12.14 12.16 11.74 12.22 16,965,614 203,398,621 11.989 11.03 11.01 11.03 10.65 11.08 18,704,212 10.874 -0.49%
2024-02-26 0 12.22 12.20 12.22 11.88 12.54 18,633,859 227,572,627 12.213 11.08 11.07 11.08 10.78 11.37 20,543,415 11.078 -1.45%
2024-02-23 0 12.40 12.38 12.40 12.06 12.46 12,267,964 150,988,708 12.308 11.25 11.23 11.25 10.94 11.30 13,525,157 11.164 0.32%
2024-02-22 0 12.36 12.34 12.36 12.10 12.36 9,697,541 118,670,215 12.237 11.21 11.19 11.21 10.98 11.21 10,691,323 11.100 0.49%
2024-02-21 0 12.30 12.26 12.30 11.62 12.54 29,166,947 359,438,274 12.323 11.16 11.12 11.16 10.54 11.37 32,155,910 11.178 4.59%
2024-02-20 0 11.76 11.74 11.76 11.46 11.96 19,992,088 232,861,132 11.648 10.67 10.65 10.67 10.39 10.85 22,040,832 10.565 1.03%
2024-02-19 0 11.64 11.64 11.66 11.44 11.84 12,452,344 144,313,913 11.589 10.56 10.56 10.58 10.38 10.74 13,728,432 10.512 -2.51%
2024-02-16 0 11.94 11.94 11.96 11.22 11.94 17,247,251 203,370,008 11.791 10.83 10.83 10.85 10.18 10.83 19,014,710 10.695 6.23%
2024-02-15 0 11.24 11.22 11.24 10.96 11.36 11,032,027 123,539,571 11.198 10.20 10.18 10.20 9.941 10.30 12,162,564 10.157 -1.06%
2024-02-14 0 11.36 11.34 11.36 10.84 11.36 8,301,209 92,559,977 11.150 10.30 10.29 10.30 9.832 10.30 9,151,898 10.114 0.00%
2024-02-09 0 11.36 11.36 11.38 11.02 11.36 5,722,321 64,007,928 11.186 10.30 10.30 10.32 9.996 10.30 6,308,732 10.146 -1.39%
2024-02-08 0 11.52 11.50 11.52 11.22 11.62 14,441,540 165,932,161 11.490 10.45 10.43 10.45 10.18 10.54 15,921,477 10.422 0.17%
2024-02-07 0 11.50 11.48 11.50 11.28 12.32 26,884,606 311,445,486 11.585 10.43 10.41 10.43 10.23 11.17 29,639,680 10.508 -5.89%
2024-02-06 0 12.22 12.22 12.24 11.36 12.26 18,332,907 221,844,397 12.101 11.08 11.08 11.10 10.30 11.12 20,211,622 10.976 4.80%
2024-02-05 0 11.66 11.64 11.66 11.30 11.82 14,087,276 163,015,492 11.572 10.58 10.56 10.58 10.25 10.72 15,530,908 10.496 -0.85%
2024-02-02 0 11.76 11.74 11.76 11.62 12.28 15,017,145 179,457,085 11.950 10.67 10.65 10.67 10.54 11.14 16,556,068 10.839 1.73%
2024-02-01 0 11.56 11.52 11.56 11.32 11.72 22,401,790 257,584,927 11.498 10.49 10.45 10.49 10.27 10.63 24,697,475 10.430 -1.70%
2024-01-31 0 11.76 11.74 11.76 11.66 11.98 12,726,606 149,899,341 11.778 10.67 10.65 10.67 10.58 10.87 14,030,800 10.684 -1.67%
2024-01-30 0 11.96 11.94 11.96 11.82 12.34 15,655,830 187,204,866 11.958 10.85 10.83 10.85 10.72 11.19 17,260,204 10.846 -3.08%
2024-01-29 0 12.34 12.32 12.34 12.18 12.82 24,241,068 301,412,865 12.434 11.19 11.17 11.19 11.05 11.63 26,725,238 11.278 0.49%
2024-01-26 0 12.28 12.24 12.28 12.00 12.54 24,513,643 301,896,692 12.315 11.14 11.10 11.14 10.88 11.37 27,025,746 11.171 0.49%
2024-01-25 0 12.22 12.20 12.22 11.72 12.34 46,044,430 556,960,874 12.096 11.08 11.07 11.08 10.63 11.19 50,762,960 10.972 3.74%
2024-01-24 0 11.78 11.78 11.80 11.22 11.82 25,772,674 297,692,077 11.551 10.69 10.69 10.70 10.18 10.72 28,413,800 10.477 4.43%
2024-01-23 0 11.28 11.26 11.28 10.78 11.48 27,197,292 304,403,821 11.192 10.23 10.21 10.23 9.778 10.41 29,984,409 10.152 5.03%
2024-01-22 0 10.74 10.72 10.74 10.66 11.44 45,126,144 498,307,703 11.043 9.742 9.724 9.742 9.669 10.38 49,750,570 10.016 -5.79%
2024-01-19 0 11.40 11.36 11.40 11.20 11.78 26,725,350 304,588,064 11.397 10.34 10.30 10.34 10.16 10.69 29,464,104 10.338 -1.38%
2024-01-18 0 11.56 11.54 11.56 11.28 11.62 43,098,556 492,612,225 11.430 10.49 10.47 10.49 10.23 10.54 47,515,199 10.367 3.03%
2024-01-17 0 11.22 11.22 11.24 11.20 11.80 39,261,007 453,621,237 11.554 10.18 10.18 10.20 10.16 10.70 43,284,387 10.480 -6.34%
2024-01-16 0 11.98 11.98 12.00 11.92 12.38 19,245,916 232,496,937 12.080 10.87 10.87 10.88 10.81 11.23 21,218,194 10.957 -3.07%
2024-01-15 0 12.36 12.34 12.36 12.16 12.76 8,550,674 105,381,977 12.324 11.21 11.19 11.21 11.03 11.57 9,426,928 11.179 -1.90%
2024-01-12 0 12.60 12.58 12.60 12.52 13.00 9,363,592 118,886,759 12.697 11.43 11.41 11.43 11.36 11.79 10,323,152 11.517 -1.72%
2024-01-11 0 12.82 12.80 12.82 12.52 13.02 7,893,165 101,191,447 12.820 11.63 11.61 11.63 11.36 11.81 8,702,039 11.628 0.94%
2024-01-10 0 12.70 12.70 12.72 12.46 12.88 7,401,839 94,339,852 12.745 11.52 11.52 11.54 11.30 11.68 8,160,363 11.561 0.32%
2024-01-09 0 12.66 12.66 12.72 12.64 12.90 8,747,575 111,482,510 12.744 11.48 11.48 11.54 11.47 11.70 9,644,007 11.560 -0.63%
2024-01-08 0 12.74 12.72 12.74 12.62 13.36 16,680,831 212,994,978 12.769 11.56 11.54 11.56 11.45 12.12 18,390,245 11.582 -3.04%
2024-01-05 0 13.14 13.14 13.16 12.98 13.48 8,957,992 118,625,672 13.242 11.92 11.92 11.94 11.77 12.23 9,875,987 12.012 -0.30%
2024-01-04 0 13.18 13.16 13.18 12.94 13.36 15,388,782 201,798,773 13.113 11.95 11.94 11.95 11.74 12.12 16,965,790 11.894 0.46%
2024-01-03 0 13.12 13.10 13.12 13.00 13.28 10,385,389 136,046,909 13.100 11.90 11.88 11.90 11.79 12.05 11,449,660 11.882 -0.46%
2024-01-02 0 13.18 13.18 13.20 13.10 13.82 12,312,429 163,400,775 13.271 11.95 11.95 11.97 11.88 12.54 13,574,179 12.038 -4.22%
2023-12-29 0 13.76 13.74 13.76 13.60 14.00 9,964,880 136,933,359 13.742 12.48 12.46 12.48 12.34 12.70 10,986,058 12.464 0.58%
2023-12-28 0 13.68 13.68 13.70 13.22 13.78 19,507,437 265,476,757 13.609 12.41 12.41 12.43 11.99 12.50 21,506,515 12.344 4.11%
2023-12-27 0 13.14 13.12 13.14 12.80 13.60 26,205,100 342,799,377 13.081 11.92 11.90 11.92 11.61 12.34 28,890,540 11.865 -1.50%
2023-12-22 0 13.34 13.30 13.34 13.26 13.76 12,030,827 161,844,425 13.452 12.10 12.06 12.10 12.03 12.48 13,263,719 12.202 -1.19%
2023-12-21 0 13.50 13.48 13.50 13.36 13.58 9,263,871 124,863,522 13.479 12.25 12.23 12.25 12.12 12.32 10,213,212 12.226 0.00%
2023-12-20 0 13.50 13.48 13.50 13.40 13.82 15,571,764 211,453,886 13.579 12.25 12.23 12.25 12.15 12.54 17,167,523 12.317 0.75%
2023-12-19 0 13.40 13.36 13.40 13.18 13.48 12,512,191 166,965,375 13.344 12.15 12.12 12.15 11.95 12.23 13,794,412 12.104 0.15%
2023-12-18 0 13.38 13.36 13.38 13.26 13.56 12,853,464 171,764,592 13.363 12.14 12.12 12.14 12.03 12.30 14,170,658 12.121 -1.47%
2023-12-15 0 13.58 13.56 13.58 13.22 13.84 34,655,922 470,459,416 13.575 12.32 12.30 12.32 11.99 12.55 38,207,383 12.313 3.82%
2023-12-14 0 13.08 13.06 13.08 12.94 13.26 12,457,996 162,588,162 13.051 11.86 11.85 11.86 11.74 12.03 13,734,663 11.838 1.55%
2023-12-13 0 12.88 12.88 12.90 12.74 13.16 10,334,260 132,795,742 12.850 11.68 11.68 11.70 11.56 11.94 11,393,292 11.656 -3.01%
2023-12-12 0 13.28 13.26 13.28 12.82 13.48 14,708,033 194,457,678 13.221 12.05 12.03 12.05 11.63 12.23 16,215,279 11.992 2.79%
2023-12-11 0 12.92 12.90 12.92 12.50 13.02 17,168,519 218,753,664 12.742 11.72 11.70 11.72 11.34 11.81 18,927,910 11.557 -0.31%
2023-12-08 0 12.96 12.94 12.96 12.82 13.70 21,956,057 285,376,027 12.998 11.76 11.74 11.76 11.63 12.43 24,206,064 11.789 -3.86%
2023-12-07 0 13.48 13.46 13.48 13.22 13.54 6,740,871 90,364,690 13.405 12.23 12.21 12.23 11.99 12.28 7,431,660 12.159 -0.15%
2023-12-06 0 13.50 13.48 13.50 13.38 13.72 15,513,130 210,224,354 13.551 12.25 12.23 12.25 12.14 12.44 17,102,881 12.292 -0.74%
2023-12-05 0 13.60 13.58 13.60 13.44 14.00 15,516,200 211,232,657 13.614 12.34 12.32 12.34 12.19 12.70 17,106,265 12.348 -2.44%
2023-12-04 0 13.94 13.92 13.94 13.92 14.48 12,203,069 172,113,444 14.104 12.64 12.63 12.64 12.63 13.13 13,453,612 12.793 -1.97%
2023-12-01 0 14.22 14.22 14.26 14.06 14.52 14,127,712 201,336,892 14.251 12.90 12.90 12.93 12.75 13.17 15,575,488 12.927 -1.52%
2023-11-30 0 14.44 14.42 14.44 14.26 14.60 16,743,469 241,403,721 14.418 13.10 13.08 13.10 12.93 13.24 18,459,302 13.078 0.14%
2023-11-29 0 14.42 14.40 14.42 14.06 15.14 29,704,251 425,415,755 14.322 13.08 13.06 13.08 12.75 13.73 32,748,276 12.990 -3.87%
2023-11-28 0 15.00 14.98 15.00 14.86 15.10 8,099,359 121,298,127 14.976 13.61 13.59 13.61 13.48 13.70 8,929,363 13.584 -0.27%
2023-11-27 0 15.04 15.04 15.06 14.76 15.60 12,803,171 191,853,778 14.985 13.64 13.64 13.66 13.39 14.15 14,115,211 13.592 -1.83%
2023-11-24 0 15.32 15.32 15.34 15.24 15.58 10,305,958 158,314,669 15.361 13.90 13.90 13.91 13.82 14.13 11,362,089 13.934 -1.67%
2023-11-23 0 15.58 15.56 15.58 14.74 15.62 19,779,349 302,282,316 15.283 14.13 14.11 14.13 13.37 14.17 21,806,292 13.862 4.42%
2023-11-22 0 14.92 14.92 14.94 14.72 15.14 7,640,091 114,096,607 14.934 13.53 13.53 13.55 13.35 13.73 8,423,030 13.546 0.95%
2023-11-21 0 14.78 14.78 14.80 14.72 15.56 26,192,472 395,019,902 15.081 13.41 13.41 13.42 13.35 14.11 28,876,618 13.680 1.09%
2023-11-20 0 14.62 14.60 14.62 14.34 14.86 19,367,225 281,081,260 14.513 13.26 13.24 13.26 13.01 13.48 21,351,935 13.164 -0.14%
2023-11-17 0 14.64 14.62 14.64 14.52 14.98 9,180,009 134,379,750 14.638 13.28 13.26 13.28 13.17 13.59 10,120,756 13.278 -2.40%
2023-11-16 0 15.00 15.00 15.04 14.88 15.30 6,986,078 105,127,127 15.048 13.61 13.61 13.64 13.50 13.88 7,701,996 13.649 -1.06%
2023-11-15 0 15.16 15.12 15.16 14.68 15.20 22,610,642 339,925,602 15.034 13.75 13.71 13.75 13.32 13.79 24,927,730 13.636 4.70%
2023-11-14 0 14.48 14.46 14.48 14.28 14.74 8,631,224 125,028,078 14.486 13.13 13.12 13.13 12.95 13.37 9,515,732 13.139 1.26%
2023-11-13 0 14.30 14.28 14.30 13.94 14.50 17,158,105 241,836,491 14.095 12.97 12.95 12.97 12.64 13.15 18,916,429 12.784 -0.56%
2023-11-10 0 14.38 14.34 14.38 14.26 14.60 23,300,637 335,128,327 14.383 13.04 13.01 13.04 12.93 13.24 25,688,434 13.046 -1.91%
2023-11-09 0 14.66 14.64 14.66 14.46 15.12 21,028,859 308,092,823 14.651 13.30 13.28 13.30 13.12 13.71 23,183,849 13.289 -2.79%
2023-11-08 0 15.08 15.08 15.10 14.80 15.20 12,714,834 190,983,785 15.021 13.68 13.68 13.70 13.42 13.79 14,017,822 13.624 -0.40%
2023-11-07 0 15.14 15.12 15.14 15.02 15.62 10,719,307 162,922,356 15.199 13.73 13.71 13.73 13.62 14.17 11,817,797 13.786 -2.95%
2023-11-06 0 15.60 15.60 15.62 15.30 15.82 15,121,845 235,790,817 15.593 14.15 14.15 14.17 13.88 14.35 16,671,498 14.143 2.50%
2023-11-03 0 15.22 15.20 15.22 14.90 15.28 9,349,225 142,149,346 15.204 13.81 13.79 13.81 13.52 13.86 10,307,313 13.791 1.33%
2023-11-02 0 15.02 14.98 15.02 14.92 15.28 7,295,304 109,763,486 15.046 13.62 13.59 13.62 13.53 13.86 8,042,910 13.647 0.94%
2023-11-01 0 14.88 14.88 14.90 14.74 15.06 7,495,643 111,669,287 14.898 13.50 13.50 13.52 13.37 13.66 8,263,780 13.513 0.68%
2023-10-31 0 14.78 14.76 14.78 14.68 15.44 15,082,531 224,720,263 14.899 13.41 13.39 13.41 13.32 14.00 16,628,155 13.514 -3.27%
2023-10-30 0 15.28 15.26 15.28 14.92 15.36 10,788,339 163,950,309 15.197 13.86 13.84 13.86 13.53 13.93 11,893,904 13.784 0.13%
2023-10-27 0 15.26 15.24 15.26 14.84 15.36 12,836,992 195,382,657 15.220 13.84 13.82 13.84 13.46 13.93 14,152,498 13.806 2.28%
2023-10-26 0 14.92 14.92 14.94 14.76 15.10 12,743,121 189,883,946 14.901 13.53 13.53 13.55 13.39 13.70 14,049,007 13.516 0.13%
2023-10-25 0 14.90 14.88 14.90 14.64 15.28 9,212,365 138,216,270 15.003 13.52 13.50 13.52 13.28 13.86 10,156,427 13.609 1.50%
2023-10-24 0 14.68 14.66 14.68 14.62 14.96 11,278,299 165,882,917 14.708 13.32 13.30 13.32 13.26 13.57 12,434,074 13.341 -2.00%
2023-10-20 0 14.98 14.98 15.00 14.62 15.30 14,384,994 215,312,634 14.968 13.59 13.59 13.61 13.26 13.88 15,859,136 13.577 0.67%
2023-10-19 0 14.88 14.88 14.90 14.64 15.16 14,585,889 217,049,952 14.881 13.50 13.50 13.52 13.28 13.75 16,080,618 13.498 -2.11%
2023-10-18 0 15.20 15.18 15.20 15.18 15.60 13,689,329 209,492,414 15.303 13.79 13.77 13.79 13.77 14.15 15,092,181 13.881 -1.55%
2023-10-17 0 15.44 15.42 15.44 15.32 15.70 13,139,042 202,807,803 15.436 14.00 13.99 14.00 13.90 14.24 14,485,501 14.001 -0.64%
2023-10-16 0 15.54 15.54 15.56 15.34 15.90 13,768,138 213,670,501 15.519 14.10 14.10 14.11 13.91 14.42 15,179,066 14.077 -2.51%
2023-10-13 0 15.94 15.92 15.94 15.82 16.16 17,831,753 284,673,413 15.964 14.46 14.44 14.46 14.35 14.66 19,659,111 14.480 -1.73%
2023-10-12 0 16.22 16.18 16.22 16.04 16.56 19,617,872 319,365,006 16.279 14.71 14.68 14.71 14.55 15.02 21,628,267 14.766 0.87%
2023-10-11 0 16.08 16.06 16.08 15.84 16.28 16,999,965 271,987,364 15.999 14.59 14.57 14.59 14.37 14.77 18,742,083 14.512 1.01%
2023-10-10 0 15.92 15.88 15.92 15.86 16.56 18,831,554 301,520,043 16.011 14.44 14.40 14.44 14.39 15.02 20,761,369 14.523 0.76%
2023-10-09 0 15.80 15.80 15.82 15.66 16.14 7,992,702 126,183,269 15.787 14.33 14.33 14.35 14.20 14.64 8,811,776 14.320 -0.88%
2023-10-06 0 15.94 15.92 15.94 15.90 16.18 5,258,765 84,149,620 16.002 14.46 14.44 14.46 14.42 14.68 5,797,671 14.514 0.63%
2023-10-05 0 15.84 15.82 15.84 15.68 15.96 6,484,263 102,830,721 15.859 14.37 14.35 14.37 14.22 14.48 7,148,756 14.384 0.76%
2023-10-04 0 15.72 15.68 15.72 15.56 15.92 8,807,868 138,897,989 15.770 14.26 14.22 14.26 14.11 14.44 9,710,479 14.304 -0.13%
2023-10-03 0 15.74 15.72 15.74 15.56 16.04 16,909,153 266,456,185 15.758 14.28 14.26 14.28 14.11 14.55 18,641,965 14.293 -3.08%
2023-09-29 0 16.24 16.20 16.24 15.80 16.32 13,146,279 212,598,048 16.172 14.73 14.69 14.73 14.33 14.80 14,493,480 14.669 3.31%
2023-09-28 0 15.72 15.72 15.74 15.64 15.96 11,257,114 177,322,235 15.752 14.26 14.26 14.28 14.19 14.48 12,410,718 14.288 -0.63%
2023-09-27 0 15.82 15.80 15.82 15.68 16.00 10,947,197 173,208,869 15.822 14.35 14.33 14.35 14.22 14.51 12,069,041 14.352 1.28%
2023-09-26 0 15.62 15.60 15.62 15.60 15.96 9,953,618 156,572,802 15.730 14.17 14.15 14.17 14.15 14.48 10,973,642 14.268 -0.89%
2023-09-25 0 15.76 15.74 15.76 15.74 16.20 12,586,183 199,147,739 15.823 14.30 14.28 14.30 14.28 14.69 13,875,987 14.352 -2.84%
2023-09-22 0 16.22 16.18 16.22 15.66 16.28 11,726,124 187,669,101 16.004 14.71 14.68 14.71 14.20 14.77 12,927,791 14.517 2.27%
2023-09-21 0 15.86 15.84 15.86 15.84 16.14 11,639,556 185,734,404 15.957 14.39 14.37 14.39 14.37 14.64 12,832,352 14.474 -0.88%
2023-09-20 0 16.00 16.00 16.02 15.70 16.16 7,295,267 116,870,589 16.020 14.51 14.51 14.53 14.24 14.66 8,042,870 14.531 0.13%
2023-09-19 0 15.98 15.96 15.98 15.62 16.02 12,494,762 197,911,148 15.840 14.49 14.48 14.49 14.17 14.53 13,775,197 14.367 0.88%
2023-09-18 0 15.84 15.82 15.84 15.60 16.22 12,432,256 197,402,411 15.878 14.37 14.35 14.37 14.15 14.71 13,706,286 14.402 -1.92%
2023-09-15 0 16.50 16.50 16.52 16.40 16.78 13,941,991 230,834,713 16.557 14.65 14.65 14.67 14.56 14.90 15,703,847 14.699 -0.24%
2023-09-14 0 16.54 16.52 16.54 16.24 16.86 11,620,378 191,293,433 16.462 14.68 14.67 14.68 14.42 14.97 13,088,850 14.615 -0.60%
2023-09-13 0 16.64 16.62 16.64 16.50 16.80 12,342,470 205,521,257 16.652 14.77 14.76 14.77 14.65 14.92 13,902,194 14.783 0.60%
2023-09-12 0 16.54 16.54 16.56 16.04 16.78 18,836,419 310,319,156 16.474 14.68 14.68 14.70 14.24 14.90 21,216,786 14.626 -1.08%
2023-09-11 0 16.72 16.70 16.72 16.38 17.30 19,942,930 331,256,391 16.610 14.84 14.83 14.84 14.54 15.36 22,463,127 14.747 -2.68%
2023-09-07 0 17.18 17.16 17.18 17.18 17.72 11,415,702 197,734,568 17.321 15.25 15.23 15.25 15.25 15.73 12,858,309 15.378 -2.28%
2023-09-06 0 17.58 17.58 17.60 16.92 17.82 21,082,075 370,111,651 17.556 15.61 15.61 15.63 15.02 15.82 23,746,226 15.586 2.09%
2023-09-05 0 17.22 17.20 17.22 17.12 17.92 25,624,139 445,222,118 17.375 15.29 15.27 15.29 15.20 15.91 28,862,273 15.426 -3.91%
2023-09-04 0 17.92 17.86 17.92 17.30 18.34 49,499,458 885,636,188 17.892 15.91 15.86 15.91 15.36 16.28 55,754,727 15.885 8.34%
2023-08-31 0 16.54 16.54 16.58 16.46 17.30 22,737,639 377,770,693 16.614 14.68 14.68 14.72 14.61 15.36 25,611,005 14.750 -1.66%
2023-08-30 0 16.82 16.78 16.82 16.66 17.44 30,602,880 519,520,058 16.976 14.93 14.90 14.93 14.79 15.48 34,470,180 15.072 1.08%
2023-08-29 0 16.64 16.64 16.66 15.90 16.66 39,788,156 652,189,260 16.392 14.77 14.77 14.79 14.12 14.79 44,816,203 14.553 6.53%
2023-08-28 0 15.62 15.60 15.62 15.52 16.42 25,913,920 410,158,913 15.828 13.87 13.85 13.87 13.78 14.58 29,188,674 14.052 -0.26%
2023-08-25 0 15.66 15.66 15.68 15.18 15.90 30,626,760 480,500,066 15.689 13.90 13.90 13.92 13.48 14.12 34,497,078 13.929 1.16%
2023-08-24 0 15.48 15.48 15.50 15.24 15.64 12,289,249 189,698,918 15.436 13.74 13.74 13.76 13.53 13.89 13,842,247 13.704 1.57%
2023-08-23 0 15.24 15.24 15.26 15.10 15.68 22,186,342 339,465,041 15.301 13.53 13.53 13.55 13.41 13.92 24,990,040 13.584 -1.17%
2023-08-22 0 15.42 15.40 15.42 15.14 15.82 25,467,344 392,303,570 15.404 13.69 13.67 13.69 13.44 14.05 28,685,664 13.676 -1.41%
2023-08-21 0 15.64 15.62 15.64 15.52 15.92 26,444,604 414,048,864 15.657 13.89 13.87 13.89 13.78 14.13 29,786,421 13.901 -2.74%
2023-08-18 0 16.08 16.08 16.10 16.04 16.66 22,749,029 370,443,798 16.284 14.28 14.28 14.29 14.24 14.79 25,623,834 14.457 -1.35%
2023-08-17 0 16.30 16.30 16.32 16.04 16.40 21,837,857 354,850,821 16.249 14.47 14.47 14.49 14.24 14.56 24,597,517 14.426 -1.81%
2023-08-16 0 16.60 16.58 16.60 16.24 16.96 24,839,109 411,139,228 16.552 14.74 14.72 14.74 14.42 15.06 27,978,039 14.695 -1.07%
2023-08-15 0 16.78 16.78 16.80 16.56 17.48 19,865,624 334,854,948 16.856 14.90 14.90 14.92 14.70 15.52 22,376,052 14.965 -2.33%
2023-08-14 0 17.18 17.18 17.22 16.82 17.48 27,126,566 466,666,030 17.203 15.25 15.25 15.29 14.93 15.52 30,554,563 15.273 -1.26%
2023-08-11 0 17.40 17.38 17.40 16.70 17.46 29,545,468 509,729,524 17.252 15.45 15.43 15.45 14.83 15.50 33,279,142 15.317 0.58%
2023-08-10 0 17.30 17.28 17.30 17.16 17.52 19,173,328 332,828,378 17.359 15.36 15.34 15.36 15.23 15.55 21,596,270 15.411 -1.82%
2023-08-09 0 17.62 17.62 17.64 17.40 17.86 11,429,844 201,122,511 17.596 15.64 15.64 15.66 15.45 15.86 12,874,239 15.622 0.34%
2023-08-08 0 17.56 17.54 17.56 17.22 17.76 18,897,452 330,577,335 17.493 15.59 15.57 15.59 15.29 15.77 21,285,532 15.531 -1.46%
2023-08-07 0 17.82 17.82 17.84 17.64 18.34 9,654,398 171,951,357 17.811 15.82 15.82 15.84 15.66 16.28 10,874,429 15.812 -1.66%
2023-08-04 0 18.12 18.12 18.14 18.04 19.04 31,543,263 580,482,200 18.403 16.09 16.09 16.10 16.02 16.90 35,529,400 16.338 -0.11%
2023-08-03 0 18.14 18.10 18.14 17.72 18.40 17,811,907 322,154,762 18.086 16.10 16.07 16.10 15.73 16.34 20,062,806 16.057 0.22%
2023-08-02 0 18.10 18.08 18.10 18.06 18.98 21,830,486 402,342,888 18.430 16.07 16.05 16.07 16.03 16.85 24,589,215 16.363 -1.52%
2023-08-01 0 18.38 18.36 18.38 18.30 18.96 25,328,019 470,570,932 18.579 16.32 16.30 16.32 16.25 16.83 28,528,732 16.495 0.11%
2023-07-31 0 18.36 18.36 18.38 18.26 19.24 34,401,243 644,446,174 18.733 16.30 16.30 16.32 16.21 17.08 38,748,544 16.631 -0.22%
2023-07-28 0 18.40 18.38 18.40 17.90 18.52 26,494,022 486,281,295 18.354 16.34 16.32 16.34 15.89 16.44 29,842,084 16.295 1.21%
2023-07-27 0 18.18 18.16 18.18 17.62 18.36 34,689,627 629,181,314 18.137 16.14 16.12 16.14 15.64 16.30 39,073,371 16.103 3.06%
2023-07-26 0 17.64 17.64 17.68 17.42 17.84 20,868,593 368,788,302 17.672 15.66 15.66 15.70 15.47 15.84 23,505,767 15.689 -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 15.75 15.73 15.75 14.83 15.84 69,454,284 15.489 12.28%
2023-07-24 0 15.80 15.78 15.80 15.74 16.46 20,699,064 330,802,032 15.981 14.03 14.01 14.03 13.97 14.61 23,314,814 14.188 -4.01%
2023-07-21 0 16.46 16.44 16.46 16.42 16.88 11,316,537 187,790,338 16.594 14.61 14.60 14.61 14.58 14.99 12,746,613 14.733 -0.84%
2023-07-20 0 16.60 16.58 16.60 16.34 16.82 22,091,658 366,928,410 16.609 14.74 14.72 14.74 14.51 14.93 24,883,391 14.746 2.47%
2023-07-19 0 16.20 16.20 16.22 15.70 16.34 11,248,139 181,310,818 16.119 14.38 14.38 14.40 13.94 14.51 12,669,571 14.311 0.87%
2023-07-18 0 16.06 16.04 16.06 15.68 16.50 24,630,312 393,100,431 15.960 14.26 14.24 14.26 13.92 14.65 27,742,856 14.169 -2.67%
2023-07-14 0 16.50 16.48 16.50 16.18 16.66 17,731,367 292,078,813 16.472 14.65 14.63 14.65 14.36 14.79 19,972,088 14.624 -0.60%
2023-07-13 0 16.60 16.58 16.60 16.38 16.66 14,032,832 232,186,015 16.546 14.74 14.72 14.74 14.54 14.79 15,806,167 14.690 2.47%
2023-07-12 0 16.20 16.18 16.20 16.02 16.42 16,113,049 260,322,760 16.156 14.38 14.36 14.38 14.22 14.58 18,149,262 14.343 -0.25%
2023-07-11 0 16.24 16.22 16.24 16.18 17.06 19,596,195 322,527,937 16.459 14.42 14.40 14.42 14.36 15.15 22,072,575 14.612 -1.22%
2023-07-10 0 16.44 16.44 16.50 16.44 16.92 14,185,772 234,394,904 16.523 14.60 14.60 14.65 14.60 15.02 15,978,434 14.669 -0.96%
2023-07-07 0 16.60 16.58 16.60 16.44 16.72 19,487,475 323,344,094 16.592 14.74 14.72 14.74 14.60 14.84 21,950,116 14.731 0.36%
2023-07-06 0 16.54 16.52 16.54 16.38 16.96 15,941,478 263,975,559 16.559 14.68 14.67 14.68 14.54 15.06 17,956,010 14.701 -2.48%
2023-07-05 0 16.96 16.94 16.96 16.96 17.28 8,364,554 142,737,406 17.065 15.06 15.04 15.06 15.06 15.34 9,421,587 15.150 -1.17%
2023-07-04 0 17.16 17.14 17.16 16.94 17.22 6,635,494 113,468,745 17.100 15.23 15.22 15.23 15.04 15.29 7,474,024 15.182 -0.12%
2023-07-03 0 17.18 17.18 17.20 16.96 17.38 12,934,625 222,975,490 17.239 15.25 15.25 15.27 15.06 15.43 14,569,179 15.305 0.59%
2023-06-30 0 17.08 17.06 17.08 16.80 17.40 13,296,053 228,204,069 17.163 15.16 15.15 15.16 14.92 15.45 14,976,281 15.238 1.43%
2023-06-29 0 17.24 17.22 17.24 17.10 17.44 12,234,898 210,672,407 17.219 14.95 14.93 14.95 14.83 15.12 14,108,368 14.932 -0.35%
2023-06-28 0 17.30 17.30 17.32 16.78 17.44 17,140,607 295,492,449 17.239 15.00 15.00 15.02 14.55 15.12 19,765,264 14.950 2.13%
2023-06-27 0 16.94 16.94 16.96 16.38 17.10 14,723,660 248,624,976 16.886 14.69 14.69 14.71 14.20 14.83 16,978,222 14.644 3.80%
2023-06-26 0 16.32 16.32 16.36 16.30 16.78 7,264,236 119,709,506 16.479 14.15 14.15 14.19 14.14 14.55 8,376,573 14.291 -0.85%
2023-06-23 0 16.46 16.44 16.46 16.32 16.78 12,339,036 202,973,294 16.450 14.27 14.26 14.27 14.15 14.55 14,228,452 14.265 -1.32%
2023-06-21 0 16.68 16.66 16.68 16.50 17.10 22,018,732 367,770,160 16.703 14.47 14.45 14.47 14.31 14.83 25,390,353 14.485 -2.57%
2023-06-20 0 17.12 17.10 17.12 17.04 17.68 19,137,154 329,094,026 17.197 14.85 14.83 14.85 14.78 15.33 22,067,533 14.913 -3.49%
2023-06-19 0 17.74 17.72 17.74 17.44 18.00 13,467,353 237,934,705 17.668 15.38 15.37 15.38 15.12 15.61 15,529,543 15.321 -1.00%
2023-06-16 0 17.92 17.92 17.94 17.60 18.16 24,451,093 438,068,332 17.916 15.54 15.54 15.56 15.26 15.75 28,195,169 15.537 -0.44%
2023-06-15 0 18.00 17.98 18.00 17.72 18.24 11,351,017 203,642,992 17.941 15.61 15.59 15.61 15.37 15.82 13,089,143 15.558 1.93%
2023-06-14 0 17.66 17.64 17.66 17.46 18.04 16,605,348 292,676,758 17.625 15.31 15.30 15.31 15.14 15.64 19,148,044 15.285 -1.45%
2023-06-13 0 17.92 17.90 17.92 17.44 18.02 15,102,013 268,895,937 17.805 15.54 15.52 15.54 15.12 15.63 17,414,510 15.441 1.82%
2023-06-12 0 17.60 17.60 17.62 17.32 17.72 13,689,989 239,902,580 17.524 15.26 15.26 15.28 15.02 15.37 15,786,270 15.197 -0.56%
2023-06-09 0 17.70 17.68 17.70 17.48 17.96 14,996,561 265,666,130 17.715 15.35 15.33 15.35 15.16 15.58 17,292,911 15.363 -0.56%
2023-06-08 0 17.80 17.78 17.80 17.40 17.98 18,287,479 324,832,459 17.763 15.44 15.42 15.44 15.09 15.59 21,087,751 15.404 1.83%
2023-06-07 0 17.48 17.46 17.48 17.30 17.92 18,087,053 317,664,635 17.563 15.16 15.14 15.16 15.00 15.54 20,856,635 15.231 -0.23%
2023-06-06 0 17.52 17.50 17.52 16.80 18.20 38,148,195 670,538,097 17.577 15.19 15.18 15.19 14.57 15.78 43,989,641 15.243 4.41%
2023-06-05 0 16.78 16.78 16.80 16.54 17.02 14,083,465 235,793,133 16.743 14.55 14.55 14.57 14.34 14.76 16,239,997 14.519 -1.29%
2023-06-02 0 17.00 17.00 17.02 15.76 17.10 43,880,647 735,726,220 16.767 14.74 14.74 14.76 13.67 14.83 50,599,875 14.540 8.28%
2023-06-01 0 15.70 15.70 15.72 15.46 15.96 18,532,861 291,880,853 15.749 13.62 13.62 13.63 13.41 13.84 21,370,707 13.658 -1.13%
2023-05-31 0 15.88 15.86 15.88 15.56 16.18 42,584,483 675,634,585 15.866 13.77 13.75 13.77 13.49 14.03 49,105,236 13.759 -2.82%
2023-05-30 0 16.34 16.34 16.36 15.90 16.54 28,709,869 462,417,028 16.107 14.17 14.17 14.19 13.79 14.34 33,106,071 13.968 -0.37%
2023-05-29 0 16.40 16.40 16.42 16.38 16.76 16,278,452 268,846,669 16.515 14.22 14.22 14.24 14.20 14.53 18,771,092 14.322 -2.03%
2023-05-25 0 16.74 16.72 16.74 16.46 16.80 18,682,193 311,154,789 16.655 14.52 14.50 14.52 14.27 14.57 21,542,906 14.443 -0.95%
2023-05-24 0 16.90 16.90 16.92 16.82 17.50 25,058,682 426,538,297 17.022 14.66 14.66 14.67 14.59 15.18 28,895,795 14.761 -3.43%
2023-05-23 0 17.50 17.48 17.50 17.30 17.98 21,168,433 371,642,704 17.556 15.18 15.16 15.18 15.00 15.59 24,409,851 15.225 -2.13%
2023-05-22 0 17.88 17.88 17.90 17.72 18.28 15,451,817 276,782,840 17.913 15.51 15.51 15.52 15.37 15.85 17,817,878 15.534 -0.33%
2023-05-19 0 17.94 17.94 18.00 17.86 18.46 10,861,104 195,439,594 17.994 15.56 15.56 15.61 15.49 16.01 12,524,212 15.605 -2.18%
2023-05-18 0 18.34 18.32 18.34 18.14 18.56 16,973,981 310,721,168 18.306 15.90 15.89 15.90 15.73 16.10 19,573,124 15.875 -0.43%
2023-05-17 0 18.42 18.42 18.44 18.40 19.20 20,814,178 388,889,448 18.684 15.97 15.97 15.99 15.96 16.65 24,001,351 16.203 -3.86%
2023-05-16 0 19.16 19.14 19.16 19.00 19.52 12,956,134 247,932,282 19.136 16.62 16.60 16.62 16.48 16.93 14,940,043 16.595 -1.74%
2023-05-15 0 19.50 19.48 19.50 18.82 19.60 23,236,421 446,787,149 19.228 16.91 16.89 16.91 16.32 17.00 26,794,500 16.675 -0.51%
2023-05-12 0 19.60 19.60 19.66 19.60 20.10 10,578,096 208,980,377 19.756 17.00 17.00 17.05 17.00 17.43 12,197,868 17.133 -2.00%
2023-05-11 0 20.00 20.00 20.05 19.84 20.20 10,044,856 200,577,093 19.968 17.34 17.34 17.39 17.21 17.52 11,582,976 17.317 0.40%
2023-05-10 0 19.92 19.92 19.96 19.86 20.60 13,208,746 264,971,650 20.060 17.27 17.27 17.31 17.22 17.86 15,231,337 17.396 -3.30%
2023-05-09 0 20.60 20.55 20.60 20.45 21.25 26,712,485 557,434,311 20.868 17.86 17.82 17.86 17.73 18.43 30,802,837 18.097 0.73%
2023-05-08 0 20.45 20.45 20.50 19.84 20.65 17,510,694 355,108,340 20.280 17.73 17.73 17.78 17.21 17.91 20,192,021 17.587 0.74%
2023-05-05 0 20.30 20.25 20.30 19.80 20.60 17,034,151 345,679,516 20.293 17.60 17.56 17.60 17.17 17.86 19,642,507 17.599 3.26%
2023-05-04 0 19.66 19.64 19.66 19.36 19.98 12,746,029 250,988,281 19.691 17.05 17.03 17.05 16.79 17.33 14,697,766 17.077 1.34%
2023-05-03 0 19.40 19.38 19.40 19.30 19.56 6,127,731 119,051,339 19.428 16.82 16.81 16.82 16.74 16.96 7,066,040 16.848 -1.12%
2023-05-02 0 19.62 19.60 19.62 19.36 20.35 10,332,090 203,253,769 19.672 17.01 17.00 17.01 16.79 17.65 11,914,192 17.060 -1.11%
2023-04-28 0 19.84 19.84 19.88 19.80 20.40 16,389,471 327,359,361 19.974 17.21 17.21 17.24 17.17 17.69 18,899,110 17.321 -0.70%
2023-04-27 0 19.98 19.96 19.98 19.40 20.35 21,861,573 436,586,092 19.970 17.33 17.31 17.33 16.82 17.65 25,209,129 17.319 1.63%
2023-04-26 0 19.66 19.64 19.66 19.34 19.92 11,644,242 228,574,997 19.630 17.05 17.03 17.05 16.77 17.27 13,427,268 17.023 1.13%
2023-04-25 0 19.44 19.44 19.46 19.22 20.00 17,773,355 346,002,911 19.468 16.86 16.86 16.88 16.67 17.34 20,494,902 16.882 -2.41%
2023-04-24 0 19.92 19.90 19.92 19.72 20.25 10,749,253 214,493,369 19.954 17.27 17.26 17.27 17.10 17.56 12,395,233 17.305 -1.39%
2023-04-21 0 20.20 20.15 20.20 20.05 20.85 13,792,924 281,353,619 20.398 17.52 17.47 17.52 17.39 18.08 15,904,967 17.690 -0.49%
2023-04-20 0 20.30 20.30 20.35 20.20 20.85 28,760,279 587,365,866 20.423 17.60 17.60 17.65 17.52 18.08 33,164,200 17.711 -1.93%
2023-04-19 0 20.70 20.70 20.75 20.55 21.35 13,746,743 286,422,402 20.836 17.95 17.95 17.99 17.82 18.51 15,851,714 18.069 -3.27%
2023-04-18 0 21.40 21.35 21.40 21.25 21.85 12,734,950 273,517,746 21.478 18.56 18.51 18.56 18.43 18.95 14,684,990 18.626 -0.93%
2023-04-17 0 21.60 21.55 21.60 20.95 21.75 21,230,707 458,097,515 21.577 18.73 18.69 18.73 18.17 18.86 24,481,661 18.712 0.93%
2023-04-14 0 21.40 21.40 21.45 21.20 21.70 13,041,945 279,341,228 21.419 18.56 18.56 18.60 18.38 18.82 15,038,994 18.574 -0.70%
2023-04-13 0 21.55 21.50 21.55 20.25 21.65 19,868,143 423,138,841 21.297 18.69 18.64 18.69 17.56 18.78 22,910,454 18.469 1.17%
2023-04-12 0 21.30 21.25 21.30 20.80 21.65 32,982,600 702,875,255 21.310 18.47 18.43 18.47 18.04 18.78 38,033,064 18.481 1.91%
2023-04-11 0 20.90 20.85 20.90 20.35 21.20 35,532,622 745,263,234 20.974 18.12 18.08 18.12 17.65 18.38 40,973,558 18.189 4.50%
2023-04-06 0 20.00 19.98 20.00 19.74 20.15 13,923,797 278,104,159 19.973 17.34 17.33 17.34 17.12 17.47 16,055,880 17.321 -0.25%
2023-04-04 0 20.05 20.05 20.10 19.70 20.40 16,946,552 338,966,284 20.002 17.39 17.39 17.43 17.08 17.69 19,541,494 17.346 -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 17.52 17.52 17.56 16.58 17.86 59,340,937 17.500 6.54%
2023-03-31 0 18.96 18.96 18.98 18.26 19.30 34,569,023 651,290,774 18.840 16.44 16.44 16.46 15.84 16.74 39,862,408 16.338 -0.84%
2023-03-30 0 19.12 19.12 19.14 18.68 19.28 27,695,711 526,297,556 19.003 16.58 16.58 16.60 16.20 16.72 31,936,620 16.479 -0.62%
2023-03-29 0 19.24 19.22 19.24 18.70 19.52 14,549,701 277,091,283 19.044 16.69 16.67 16.69 16.22 16.93 16,777,625 16.516 0.52%
2023-03-28 0 19.14 19.12 19.14 18.74 19.34 13,866,221 263,927,125 19.034 16.60 16.58 16.60 16.25 16.77 15,989,487 16.506 0.10%
2023-03-27 0 19.12 19.10 19.12 19.10 19.68 12,559,772 241,762,658 19.249 16.58 16.56 16.58 16.56 17.07 14,482,988 16.693 -2.85%
2023-03-24 0 19.68 19.68 19.70 19.62 19.98 14,863,556 294,089,962 19.786 17.07 17.07 17.08 17.01 17.33 17,139,540 17.159 -1.50%
2023-03-23 0 19.98 19.96 19.98 19.70 20.15 12,677,261 252,791,331 19.941 17.33 17.31 17.33 17.08 17.47 14,618,468 17.293 -0.10%
2023-03-22 0 20.00 19.98 20.00 19.54 20.35 14,079,375 282,870,637 20.091 17.34 17.33 17.34 16.95 17.65 16,235,281 17.423 2.77%
2023-03-21 0 19.46 19.46 19.52 19.42 19.82 10,783,048 210,680,927 19.538 16.88 16.88 16.93 16.84 17.19 12,434,203 16.944 -0.41%
2023-03-20 0 19.54 19.54 19.62 19.38 20.05 14,504,137 284,481,011 19.614 16.95 16.95 17.01 16.81 17.39 16,725,084 17.009 -1.21%
2023-03-17 0 19.78 19.78 19.84 19.32 20.10 31,628,161 625,624,627 19.781 17.15 17.15 17.21 16.75 17.43 36,471,226 17.154 2.81%
2023-03-16 0 19.24 19.24 19.26 19.06 19.56 11,918,202 230,241,511 19.318 16.69 16.69 16.70 16.53 16.96 13,743,178 16.753 -0.21%
2023-03-15 0 19.28 19.28 19.30 18.98 19.60 17,165,415 331,804,074 19.330 16.72 16.72 16.74 16.46 17.00 19,793,871 16.763 1.90%
2023-03-14 0 18.92 18.90 18.92 18.70 19.62 17,813,782 339,284,822 19.046 16.41 16.39 16.41 16.22 17.01 20,541,519 16.517 -1.46%
2023-03-13 0 19.20 19.20 19.22 19.06 19.36 19,848,372 380,923,983 19.192 16.65 16.65 16.67 16.53 16.79 22,887,656 16.643 0.52%
2023-03-10 0 19.10 19.08 19.10 18.94 19.46 22,697,461 434,197,296 19.130 16.56 16.55 16.56 16.42 16.88 26,173,012 16.590 -2.25%
2023-03-09 0 19.54 19.54 19.56 19.50 20.15 16,448,415 325,253,828 19.774 16.95 16.95 16.96 16.91 17.47 18,967,080 17.148 -2.54%
2023-03-08 0 20.05 20.05 20.10 20.00 20.50 13,838,114 278,374,261 20.116 17.39 17.39 17.43 17.34 17.78 15,957,077 17.445 -2.91%
2023-03-07 0 20.65 20.60 20.65 20.30 21.15 17,309,144 358,906,365 20.735 17.91 17.86 17.91 17.60 18.34 19,959,608 17.982 -0.24%
2023-03-06 0 20.70 20.65 20.70 20.10 20.80 15,027,483 308,849,266 20.552 17.95 17.91 17.95 17.43 18.04 17,328,568 17.823 1.47%
2023-03-03 0 20.40 20.40 20.45 20.00 20.70 24,817,064 504,086,894 20.312 17.69 17.69 17.73 17.34 17.95 28,617,179 17.615 1.75%
2023-03-02 0 20.05 20.05 20.20 19.98 20.45 17,857,368 359,389,562 20.126 17.39 17.39 17.52 17.33 17.73 20,591,779 17.453 -1.72%
2023-03-01 0 20.40 20.40 20.45 19.38 20.65 39,303,581 796,836,127 20.274 17.69 17.69 17.73 16.81 17.91 45,321,946 17.582 4.83%
2023-02-28 0 19.46 19.46 19.50 19.42 20.40 20,070,169 395,254,394 19.694 16.88 16.88 16.91 16.84 17.69 23,143,416 17.078 -2.70%
2023-02-27 0 20.00 19.98 20.00 19.76 20.15 13,419,159 267,959,730 19.968 17.34 17.33 17.34 17.14 17.47 15,473,969 17.317 -0.25%
2023-02-24 0 20.05 20.05 20.10 19.86 20.35 14,880,147 298,607,078 20.067 17.39 17.39 17.43 17.22 17.65 17,158,671 17.403 -1.96%
2023-02-23 0 20.45 20.40 20.45 20.10 20.70 12,162,415 248,357,837 20.420 17.73 17.69 17.73 17.43 17.95 14,024,786 17.708 -1.21%
2023-02-22 0 20.70 20.65 20.70 20.25 20.95 13,724,619 284,853,862 20.755 17.95 17.91 17.95 17.56 18.17 15,826,203 17.999 0.49%
2023-02-21 0 20.60 20.60 20.65 20.50 21.95 29,590,307 624,216,670 21.095 17.86 17.86 17.91 17.78 19.04 34,121,326 18.294 0.98%
2023-02-20 0 20.40 20.40 20.45 19.66 20.65 22,138,200 449,529,932 20.306 17.69 17.69 17.73 17.05 17.91 25,528,114 17.609 3.76%
2023-02-17 0 19.66 19.64 19.66 19.48 19.94 13,960,328 274,789,646 19.684 17.05 17.03 17.05 16.89 17.29 16,098,005 17.070 -0.30%
2023-02-16 0 19.72 19.70 19.72 19.12 20.10 20,500,591 406,061,649 19.807 17.10 17.08 17.10 16.58 17.43 23,639,746 17.177 3.14%
2023-02-15 0 19.12 19.10 19.12 18.92 20.15 40,403,840 777,333,574 19.239 16.58 16.56 16.58 16.41 17.47 46,590,682 16.684 -4.64%
2023-02-14 0 20.05 20.05 20.10 19.86 20.50 29,169,414 590,462,480 20.243 17.39 17.39 17.43 17.22 17.78 33,635,983 17.554 0.25%
2023-02-13 0 20.00 19.98 20.00 19.68 20.65 23,878,811 479,613,528 20.085 17.34 17.33 17.34 17.07 17.91 27,535,256 17.418 -0.74%
2023-02-10 0 20.15 20.10 20.15 19.90 20.30 6,275,849 126,246,294 20.116 17.47 17.43 17.47 17.26 17.60 7,236,839 17.445 -0.25%
2023-02-09 0 20.20 20.15 20.20 19.90 20.40 12,996,510 262,700,033 20.213 17.52 17.47 17.52 17.26 17.69 14,986,602 17.529 0.25%
2023-02-08 0 20.15 20.10 20.15 19.66 20.40 19,672,400 396,175,449 20.139 17.47 17.43 17.47 17.05 17.69 22,684,738 17.464 1.77%
2023-02-07 0 19.80 19.80 19.82 19.66 20.20 11,034,750 219,419,498 19.884 17.17 17.17 17.19 17.05 17.52 12,724,447 17.244 -0.30%
2023-02-06 0 19.86 19.84 19.86 19.58 20.15 13,710,668 271,474,058 19.800 17.22 17.21 17.22 16.98 17.47 15,810,115 17.171 -2.17%
2023-02-03 0 20.30 20.25 20.30 20.00 20.75 26,057,089 526,771,133 20.216 17.60 17.56 17.60 17.34 17.99 30,047,083 17.532 -2.17%
2023-02-02 0 20.75 20.70 20.75 20.65 21.50 27,249,804 568,380,821 20.858 17.99 17.95 17.99 17.91 18.64 31,422,433 18.088 -3.04%
2023-02-01 0 21.40 21.35 21.40 21.00 21.60 18,949,631 403,819,211 21.310 18.56 18.51 18.56 18.21 18.73 21,851,295 18.480 1.18%
2023-01-31 0 21.15 21.15 21.20 20.90 22.15 29,470,247 628,468,632 21.326 18.34 18.34 18.38 18.12 19.21 33,982,882 18.494 -3.42%
2023-01-30 0 21.90 21.90 21.95 21.75 22.80 27,737,726 612,864,756 22.095 18.99 18.99 19.04 18.86 19.77 31,985,068 19.161 -4.16%
2023-01-27 0 22.85 22.80 22.85 22.35 22.90 13,678,282 310,596,293 22.707 19.82 19.77 19.82 19.38 19.86 15,772,770 19.692 2.01%
2023-01-26 0 22.40 22.35 22.40 21.80 22.45 9,868,987 220,059,396 22.298 19.43 19.38 19.43 18.91 19.47 11,380,177 19.337 2.99%
2023-01-20 0 21.75 21.75 21.80 21.30 21.90 8,980,823 194,894,345 21.701 18.86 18.86 18.91 18.47 18.99 10,356,012 18.819 0.46%
2023-01-19 0 21.65 21.60 21.65 20.95 21.75 8,829,139 189,927,366 21.511 18.78 18.73 18.78 18.17 18.86 10,181,102 18.655 2.12%
2023-01-18 0 21.20 21.15 21.20 20.85 21.80 18,023,576 381,971,393 21.193 18.38 18.34 18.38 18.08 18.91 20,783,438 18.379 -0.70%
2023-01-17 0 21.35 21.35 21.40 21.00 21.65 16,002,072 341,066,663 21.314 18.51 18.51 18.56 18.21 18.78 18,452,391 18.484 -0.47%
2023-01-16 0 21.45 21.40 21.45 21.20 22.05 15,754,568 338,902,151 21.511 18.60 18.56 18.60 18.38 19.12 18,166,988 18.655 -0.69%
2023-01-13 0 21.60 21.55 21.60 21.15 22.10 13,879,995 298,719,567 21.522 18.73 18.69 18.73 18.34 19.17 16,005,371 18.664 0.00%
2023-01-12 0 21.60 21.60 21.65 21.35 22.10 19,353,085 418,340,383 21.616 18.73 18.73 18.78 18.51 19.17 22,316,528 18.746 -1.37%
2023-01-11 0 21.90 21.90 22.00 21.75 22.75 18,279,995 404,989,403 22.155 18.99 18.99 19.08 18.86 19.73 21,079,121 19.213 -0.45%
2023-01-10 0 22.00 21.95 22.00 21.50 22.55 12,421,216 274,179,319 22.073 19.08 19.04 19.08 18.64 19.56 14,323,216 19.142 0.00%
2023-01-09 0 22.00 21.95 22.00 21.45 22.80 26,834,983 586,788,766 21.867 19.08 19.04 19.08 18.60 19.77 30,944,092 18.963 -1.57%
2023-01-06 0 22.35 22.35 22.40 21.95 23.20 26,844,879 601,898,164 22.421 19.38 19.38 19.43 19.04 20.12 30,955,504 19.444 1.82%
2023-01-05 0 21.95 21.95 22.00 21.80 22.40 14,757,608 326,076,471 22.095 19.04 19.04 19.08 18.91 19.43 17,017,368 19.161 -1.13%
2023-01-04 0 22.20 22.15 22.20 21.15 22.20 26,130,178 573,463,171 21.946 19.25 19.21 19.25 18.34 19.25 30,131,364 19.032 5.71%
2023-01-03 0 21.00 21.00 21.05 19.72 21.25 15,882,287 326,637,127 20.566 18.21 18.21 18.25 17.10 18.43 18,314,264 17.835 1.94%
2022-12-30 0 20.60 20.60 20.65 20.00 20.85 17,353,601 356,346,659 20.534 17.86 17.86 17.91 17.34 18.08 20,010,873 17.808 2.23%
2022-12-29 0 20.15 20.10 20.15 19.72 20.35 24,586,253 492,269,608 20.022 17.47 17.43 17.47 17.10 17.65 28,351,025 17.363 -1.95%
2022-12-28 0 20.55 20.50 20.55 20.40 20.80 15,466,345 318,082,140 20.566 17.82 17.78 17.82 17.69 18.04 17,834,631 17.835 0.00%
2022-12-23 0 20.55 20.50 20.55 20.05 20.65 8,958,928 183,324,188 20.463 17.82 17.78 17.82 17.39 17.91 10,330,765 17.745 1.23%
2022-12-22 0 20.30 20.25 20.30 20.10 20.70 9,238,070 187,822,938 20.331 17.60 17.56 17.60 17.43 17.95 10,652,650 17.632 0.50%
2022-12-21 0 20.20 20.15 20.20 20.00 20.60 6,732,765 135,952,022 20.193 17.52 17.47 17.52 17.34 17.86 7,763,720 17.511 -0.25%
2022-12-20 0 20.25 20.20 20.25 19.96 20.75 18,360,726 371,658,461 20.242 17.56 17.52 17.56 17.31 17.99 21,172,214 17.554 -3.11%
2022-12-19 0 20.90 20.90 20.95 20.60 21.60 13,825,661 288,495,496 20.867 18.12 18.12 18.17 17.86 18.73 15,942,717 18.096 -1.18%
2022-12-16 0 21.15 21.15 21.20 20.40 21.70 28,744,170 609,148,703 21.192 18.34 18.34 18.38 17.69 18.82 33,145,624 18.378 2.42%
2022-12-15 0 20.65 20.60 20.65 19.86 21.00 20,122,774 411,252,558 20.437 17.91 17.86 17.91 17.22 18.21 23,204,076 17.723 0.24%
2022-12-14 0 20.60 20.55 20.60 20.40 21.30 15,634,176 323,800,180 20.711 17.86 17.82 17.86 17.69 18.47 18,028,161 17.961 -0.72%
2022-12-13 0 20.75 20.75 20.80 20.70 21.35 11,251,236 234,954,265 20.883 17.99 17.99 18.04 17.95 18.51 12,974,083 18.110 -1.19%
2022-12-12 0 21.00 20.95 21.00 20.85 21.60 22,741,982 480,505,077 21.129 18.21 18.17 18.21 18.08 18.73 26,224,350 18.323 -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 19.04 19.04 19.08 17.21 19.21 67,141,490 18.498 11.31%
2022-12-08 0 19.72 19.72 19.74 19.66 20.05 11,753,914 232,774,038 19.804 17.10 17.10 17.12 17.05 17.39 13,553,733 17.174 0.82%
2022-12-07 0 19.56 19.54 19.56 19.56 20.90 26,189,040 525,964,938 20.083 16.96 16.95 16.96 16.96 18.12 30,199,239 17.416 -6.19%
2022-12-06 0 20.85 20.85 20.90 19.72 21.00 24,900,971 506,105,200 20.325 18.08 18.08 18.12 17.10 18.21 28,713,935 17.626 3.47%
2022-12-05 0 20.15 20.15 20.20 20.00 21.00 32,194,184 653,131,938 20.287 17.47 17.47 17.52 17.34 18.21 37,123,922 17.593 -0.49%
2022-12-02 0 20.25 20.25 20.30 19.84 20.70 17,460,260 352,988,252 20.217 17.56 17.56 17.60 17.21 17.95 20,133,864 17.532 -0.98%
2022-12-01 0 20.45 20.45 20.50 20.30 21.40 28,876,733 597,627,806 20.696 17.73 17.73 17.78 17.60 18.56 33,298,486 17.948 -3.08%
2022-11-30 0 21.10 21.10 21.15 20.70 21.50 22,737,846 479,178,843 21.074 18.30 18.30 18.34 17.95 18.64 26,219,581 18.276 -1.17%
2022-11-29 0 21.35 21.30 21.35 20.25 21.65 39,278,066 829,926,690 21.130 18.51 18.47 18.51 17.56 18.78 45,292,524 18.324 7.61%
2022-11-28 0 19.84 19.84 19.86 19.36 20.10 14,006,883 277,009,317 19.777 17.21 17.21 17.22 16.79 17.43 16,151,688 17.150 -3.22%
2022-11-25 0 20.50 20.45 20.50 19.58 20.70 30,469,879 619,945,233 20.346 17.78 17.73 17.78 16.98 17.95 35,135,582 17.644 2.60%
2022-11-24 0 19.98 19.96 19.98 19.52 20.15 16,004,281 317,824,207 19.859 17.33 17.31 17.33 16.93 17.47 18,454,938 17.222 3.31%
2022-11-23 0 19.34 19.34 19.36 18.92 19.58 17,427,432 335,781,235 19.267 16.77 16.77 16.79 16.41 16.98 20,096,009 16.709 1.90%
2022-11-22 0 18.98 18.98 19.00 18.80 19.50 14,526,565 277,511,987 19.104 16.46 16.46 16.48 16.30 16.91 16,750,947 16.567 0.11%
2022-11-21 0 18.96 18.94 18.96 18.40 19.20 20,702,574 388,959,433 18.788 16.44 16.42 16.44 15.96 16.65 23,872,658 16.293 -1.25%
2022-11-18 0 19.20 19.18 19.20 19.12 20.10 20,788,385 403,594,486 19.414 16.65 16.63 16.65 16.58 17.43 23,971,609 16.836 -4.00%
2022-11-17 0 20.00 20.00 20.05 19.64 20.40 17,407,715 347,094,156 19.939 17.34 17.34 17.39 17.03 17.69 20,073,273 17.291 0.20%
2022-11-16 0 19.96 19.94 19.96 19.70 20.50 30,898,027 617,624,799 19.989 17.31 17.29 17.31 17.08 17.78 35,629,290 17.335 -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 17.60 17.56 17.60 17.03 17.99 57,345,494 17.601 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 17.39 17.39 17.43 16.95 17.95 100,649,500 17.435 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 15.96 15.94 15.96 14.95 16.08 68,505,145 15.595 11.79%
2022-11-10 0 16.46 16.44 16.46 16.24 16.60 11,494,743 188,733,729 16.419 14.27 14.26 14.27 14.08 14.40 13,254,877 14.239 -1.56%
2022-11-09 0 16.72 16.70 16.72 16.36 17.84 32,811,165 560,628,111 17.087 14.50 14.48 14.50 14.19 15.47 37,835,378 14.818 2.70%
2022-11-08 0 16.28 16.26 16.28 16.08 16.86 25,067,743 407,231,293 16.245 14.12 14.10 14.12 13.94 14.62 28,906,244 14.088 -1.21%
2022-11-07 0 16.48 16.46 16.48 16.10 16.90 29,323,249 486,130,343 16.578 14.29 14.27 14.29 13.96 14.66 33,813,374 14.377 3.13%
2022-11-04 0 15.98 15.98 16.00 14.58 16.38 38,733,285 614,174,843 15.857 13.86 13.86 13.88 12.64 14.20 44,664,323 13.751 8.71%
2022-11-03 0 14.70 14.68 14.70 14.60 15.36 28,722,465 425,682,765 14.821 12.75 12.73 12.75 12.66 13.32 33,120,595 12.853 -3.16%
2022-11-02 0 15.18 15.16 15.18 14.68 15.54 36,028,368 547,273,439 15.190 13.16 13.15 13.16 12.73 13.48 41,545,215 13.173 0.26%
2022-11-01 0 15.14 15.14 15.16 14.64 15.36 32,567,321 488,120,880 14.988 13.13 13.13 13.15 12.70 13.32 37,554,195 12.998 1.07%
2022-10-31 0 14.98 14.98 15.00 14.40 15.74 53,220,363 798,629,183 15.006 12.99 12.99 13.01 12.49 13.65 61,369,736 13.013 -4.95%
2022-10-28 0 15.76 15.74 15.76 15.56 16.80 39,548,767 628,400,196 15.889 13.67 13.65 13.67 13.49 14.57 45,604,676 13.779 -5.17%
2022-10-27 0 16.62 16.60 16.62 16.54 17.28 19,445,927 328,535,346 16.895 14.41 14.40 14.41 14.34 14.99 22,423,587 14.651 -0.60%
2022-10-26 0 16.72 16.72 16.74 16.54 17.30 48,078,480 809,861,290 16.845 14.50 14.50 14.52 14.34 15.00 55,440,502 14.608 -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 15.02 15.02 15.04 14.88 16.03 80,153,006 15.193 -5.46%
2022-10-24 0 18.32 18.30 18.32 18.16 20.25 45,247,598 853,350,087 18.860 15.89 15.87 15.89 15.75 17.56 52,176,141 16.355 -10.42%
2022-10-21 0 20.45 20.40 20.45 19.92 20.65 10,858,605 221,861,846 20.432 17.73 17.69 17.73 17.27 17.91 12,521,330 17.719 2.35%
2022-10-20 0 19.98 19.98 20.00 19.82 20.35 17,142,435 343,704,022 20.050 17.33 17.33 17.34 17.19 17.65 19,767,372 17.387 -0.84%
2022-10-19 0 20.15 20.15 20.20 19.80 21.05 24,601,743 505,263,864 20.538 17.47 17.47 17.52 17.17 18.25 28,368,887 17.810 0.75%
2022-10-18 0 20.00 20.00 20.05 19.74 20.55 22,873,022 456,015,124 19.937 17.34 17.34 17.39 17.12 17.82 26,375,456 17.289 0.30%
2022-10-17 0 19.94 19.92 19.94 19.70 20.50 29,261,480 584,628,114 19.979 17.29 17.27 17.29 17.08 17.78 33,742,147 17.326 -2.25%
2022-10-14 0 20.40 20.40 20.45 19.96 20.75 22,573,122 460,605,618 20.405 17.69 17.69 17.73 17.31 17.99 26,029,634 17.695 2.72%
2022-10-13 0 19.86 19.86 19.88 19.62 20.65 19,902,245 396,830,738 19.939 17.22 17.22 17.24 17.01 17.91 22,949,778 17.291 -2.89%
2022-10-12 0 20.45 20.45 20.50 20.45 21.10 27,943,869 578,180,621 20.691 17.73 17.73 17.78 17.73 18.30 32,222,777 17.943 -2.62%
2022-10-11 0 21.00 20.90 21.00 20.70 21.30 19,395,452 407,411,299 21.006 18.21 18.12 18.21 17.95 18.47 22,365,383 18.216 -0.71%
2022-10-10 0 21.15 21.15 21.20 20.40 21.80 22,859,795 487,398,402 21.321 18.34 18.34 18.38 17.69 18.91 26,360,203 18.490 1.20%
2022-10-07 0 20.90 20.90 20.95 20.60 21.50 13,357,561 279,042,152 20.890 18.12 18.12 18.17 17.86 18.64 15,402,939 18.116 -3.02%
2022-10-06 0 21.55 21.55 21.60 21.30 22.10 7,408,651 161,017,882 21.734 18.69 18.69 18.73 18.47 19.17 8,543,101 18.848 -0.69%
2022-10-05 0 21.70 21.65 21.70 21.10 22.00 17,041,834 368,068,734 21.598 18.82 18.78 18.82 18.30 19.08 19,651,367 18.730 1.17%
2022-10-03 0 21.45 21.40 21.45 20.65 22.00 33,098,291 706,784,861 21.354 18.60 18.56 18.60 17.91 19.08 38,166,470 18.518 4.89%
2022-09-30 0 20.45 20.45 20.50 20.40 21.05 23,103,789 475,855,300 20.596 17.73 17.73 17.78 17.69 18.25 26,641,559 17.861 0.00%
2022-09-29 0 20.45 20.40 20.45 20.15 21.40 16,335,542 336,173,306 20.579 17.73 17.69 17.73 17.47 18.56 18,836,924 17.847 -2.62%
2022-09-28 0 21.00 21.00 21.05 20.95 21.60 28,909,995 611,901,521 21.166 18.21 18.21 18.25 18.17 18.73 33,336,841 18.355 -3.45%
2022-09-27 0 21.75 21.75 21.80 21.30 22.00 15,871,997 344,958,462 21.734 18.86 18.86 18.91 18.47 19.08 18,302,398 18.848 1.40%
2022-09-26 0 21.45 21.45 21.50 21.10 22.20 28,570,688 618,032,012 21.632 18.60 18.60 18.64 18.30 19.25 32,945,577 18.759 0.47%
2022-09-23 0 21.35 21.35 21.40 21.25 22.10 12,861,393 277,709,306 21.592 18.51 18.51 18.56 18.43 19.17 14,830,795 18.725 -1.16%
2022-09-22 0 21.60 21.55 21.60 21.25 22.05 19,418,885 419,214,833 21.588 18.73 18.69 18.73 18.43 19.12 22,392,404 18.721 -1.14%
2022-09-21 0 21.85 21.80 21.85 21.70 22.20 11,515,430 252,758,989 21.950 18.95 18.91 18.95 18.82 19.25 13,278,731 19.035 -1.13%
2022-09-20 0 22.10 22.10 22.15 21.95 22.75 18,119,869 402,803,152 22.230 19.17 19.17 19.21 19.04 19.73 20,894,476 19.278 -0.23%
2022-09-19 0 22.15 22.10 22.15 21.95 22.65 22,212,101 494,001,631 22.240 19.21 19.17 19.21 19.04 19.64 25,613,331 19.287 -1.77%
2022-09-16 0 22.55 22.55 22.65 22.50 23.40 33,665,545 766,640,039 22.772 19.56 19.56 19.64 19.51 20.29 38,820,585 19.748 -1.31%
2022-09-15 0 23.25 23.25 23.30 22.50 23.75 40,389,364 942,991,122 23.348 19.82 19.82 19.86 19.18 20.24 47,389,289 19.899 4.03%
2022-09-14 0 22.35 22.35 22.40 22.15 22.75 18,301,993 411,689,316 22.494 19.05 19.05 19.09 18.88 19.39 21,473,931 19.172 -1.97%
2022-09-13 0 22.80 22.80 22.85 22.55 23.30 19,244,476 441,418,514 22.937 19.43 19.43 19.47 19.22 19.86 22,579,757 19.549 -0.44%
2022-09-09 0 22.90 22.90 22.95 21.95 23.20 30,487,631 698,373,585 22.907 19.52 19.52 19.56 18.71 19.77 35,771,476 19.523 4.09%
2022-09-08 0 22.00 22.00 22.05 21.90 22.55 14,672,560 324,945,683 22.146 18.75 18.75 18.79 18.67 19.22 17,215,477 18.875 -2.00%
2022-09-07 0 22.45 22.40 22.45 21.55 22.60 31,410,281 700,826,695 22.312 19.13 19.09 19.13 18.37 19.26 36,854,031 19.016 1.58%
2022-09-06 0 22.10 22.05 22.10 21.35 22.20 36,071,710 793,120,453 21.987 18.84 18.79 18.84 18.20 18.92 42,323,338 18.740 3.51%
2022-09-05 0 21.35 21.35 21.40 20.65 21.60 22,931,551 486,832,125 21.230 18.20 18.20 18.24 17.60 18.41 26,905,843 18.094 1.91%
2022-09-02 0 20.95 20.90 20.95 20.75 21.70 18,570,144 390,049,412 21.004 17.86 17.81 17.86 17.68 18.49 21,788,556 17.902 -2.33%
2022-09-01 0 21.45 21.45 21.50 20.85 22.10 27,227,883 588,657,228 21.620 18.28 18.28 18.32 17.77 18.84 31,946,777 18.426 1.18%
2022-08-31 0 21.20 21.20 21.25 20.65 21.45 17,035,915 361,380,181 21.213 18.07 18.07 18.11 17.60 18.28 19,988,428 18.079 0.24%
2022-08-30 0 21.15 21.10 21.15 20.70 21.50 23,303,365 493,690,675 21.185 18.03 17.98 18.03 17.64 18.32 27,342,097 18.056 0.48%
2022-08-29 0 21.05 21.05 21.10 20.40 21.10 16,786,291 350,161,236 20.860 17.94 17.94 17.98 17.39 17.98 19,695,542 17.779 -1.41%
2022-08-26 0 21.35 21.30 21.35 20.85 22.10 30,653,229 659,155,359 21.504 18.20 18.15 18.20 17.77 18.84 35,965,774 18.327 2.89%
2022-08-25 0 20.75 20.70 20.75 19.72 20.90 33,029,058 677,747,105 20.520 17.68 17.64 17.68 16.81 17.81 38,753,360 17.489 4.80%
2022-08-24 0 19.80 19.78 19.80 18.94 19.90 30,043,682 585,806,441 19.498 16.88 16.86 16.88 16.14 16.96 35,250,586 16.618 1.54%
2022-08-23 0 19.50 19.48 19.50 19.22 20.15 31,496,252 616,680,875 19.580 16.62 16.60 16.62 16.38 17.17 36,954,902 16.687 -2.01%
2022-08-22 0 19.90 19.88 19.90 19.44 20.25 26,991,654 538,354,920 19.945 16.96 16.94 16.96 16.57 17.26 31,669,607 16.999 0.51%
2022-08-19 0 19.80 19.80 19.82 19.06 20.10 24,132,710 476,040,514 19.726 16.88 16.88 16.89 16.24 17.13 28,315,176 16.812 2.06%
2022-08-18 0 19.40 19.38 19.40 19.22 20.15 21,100,562 412,127,914 19.532 16.53 16.52 16.53 16.38 17.17 24,757,524 16.647 -2.90%
2022-08-17 0 19.98 19.96 19.98 19.60 20.55 22,923,652 460,710,264 20.098 17.03 17.01 17.03 16.70 17.51 26,896,575 17.129 -1.09%
2022-08-16 0 20.20 20.15 20.20 19.74 21.25 44,842,377 915,758,610 20.422 17.22 17.17 17.22 16.82 18.11 52,614,059 17.405 3.59%
2022-08-15 0 19.50 19.50 19.52 19.48 20.25 14,109,817 277,405,150 19.660 16.62 16.62 16.64 16.60 17.26 16,555,205 16.756 -1.91%
2022-08-12 0 19.88 19.86 19.88 19.44 19.98 24,868,066 489,824,530 19.697 16.94 16.93 16.94 16.57 17.03 29,177,978 16.787 -0.40%
2022-08-11 0 19.96 19.94 19.96 19.56 20.40 30,047,733 598,382,266 19.914 17.01 16.99 17.01 16.67 17.39 35,255,339 16.973 -0.94%
2022-08-10 0 20.15 20.10 20.15 19.88 20.95 18,704,680 376,546,386 20.131 17.17 17.13 17.17 16.94 17.86 21,946,409 17.158 -2.89%
2022-08-09 0 20.75 20.75 20.80 20.50 21.15 17,550,303 364,807,684 20.786 17.68 17.68 17.73 17.47 18.03 20,591,965 17.716 -0.95%
2022-08-08 0 20.95 20.90 20.95 20.80 21.55 7,911,415 166,195,292 21.007 17.86 17.81 17.86 17.73 18.37 9,282,551 17.904 -0.24%
2022-08-05 0 21.00 21.00 21.05 20.60 21.40 13,579,358 285,284,162 21.009 17.90 17.90 17.94 17.56 18.24 15,932,811 17.905 1.20%
2022-08-04 0 20.75 20.75 20.80 20.15 21.00 19,747,555 409,002,068 20.712 17.68 17.68 17.73 17.17 17.90 23,170,025 17.652 0.97%
2022-08-03 0 20.55 20.55 20.60 20.15 21.05 17,334,428 355,570,436 20.512 17.51 17.51 17.56 17.17 17.94 20,338,677 17.482 -1.67%
2022-08-02 0 20.90 20.85 20.90 20.50 21.40 15,796,181 329,346,069 20.850 17.81 17.77 17.81 17.47 18.24 18,533,834 17.770 -1.65%
2022-08-01 0 21.25 21.25 21.30 20.90 21.85 21,054,377 446,619,750 21.213 18.11 18.11 18.15 17.81 18.62 24,703,334 18.079 -1.85%
2022-07-29 0 21.65 21.65 21.70 21.50 22.20 26,974,982 585,743,378 21.714 18.45 18.45 18.49 18.32 18.92 31,650,046 18.507 -2.48%
2022-07-28 0 22.20 22.20 22.25 21.65 22.60 18,528,915 410,351,228 22.147 18.92 18.92 18.96 18.45 19.26 21,740,182 18.875 0.23%
2022-07-27 0 22.15 22.10 22.15 21.85 22.55 15,757,632 348,628,642 22.124 18.88 18.84 18.88 18.62 19.22 18,488,604 18.856 -2.64%
2022-07-26 0 22.75 22.70 22.75 21.40 22.90 41,296,632 926,144,603 22.427 19.39 19.35 19.39 18.24 19.52 48,453,797 19.114 3.64%
2022-07-25 0 21.95 21.95 22.00 21.40 22.50 24,225,203 532,971,992 22.001 18.71 18.71 18.75 18.24 19.18 28,423,700 18.751 2.33%
2022-07-22 0 21.45 21.40 21.45 21.15 21.70 24,874,107 532,121,269 21.393 18.28 18.24 18.28 18.03 18.49 29,185,066 18.233 0.47%
2022-07-21 0 21.35 21.35 21.40 21.20 22.45 44,711,702 963,372,516 21.546 18.20 18.20 18.24 18.07 19.13 52,460,736 18.364 -3.83%
2022-07-20 0 22.20 22.15 22.20 22.10 23.20 27,355,358 614,441,490 22.461 18.92 18.88 18.92 18.84 19.77 32,096,345 19.144 -2.63%
2022-07-19 0 22.80 22.80 22.85 22.45 23.05 13,434,285 305,501,260 22.740 19.43 19.43 19.47 19.13 19.65 15,762,596 19.381 -1.08%
2022-07-18 0 23.05 23.00 23.05 22.15 23.30 21,118,922 483,010,621 22.871 19.65 19.60 19.65 18.88 19.86 24,779,066 19.493 3.83%
2022-07-15 0 22.20 22.15 22.20 22.00 23.20 30,708,157 687,988,221 22.404 18.92 18.88 18.92 18.75 19.77 36,030,221 19.095 -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 19.69 19.69 19.73 19.01 19.94 52,705,569 19.502 -0.86%
2022-07-13 0 23.30 23.30 23.35 23.15 24.35 23,009,019 540,433,460 23.488 19.86 19.86 19.90 19.73 20.75 26,996,737 20.018 -2.92%
2022-07-12 0 24.00 24.00 24.05 23.90 24.55 10,526,384 254,122,895 24.142 20.45 20.45 20.50 20.37 20.92 12,350,723 20.576 -0.62%
2022-07-11 0 24.15 24.10 24.15 23.85 24.90 14,561,416 351,415,905 24.133 20.58 20.54 20.58 20.33 21.22 17,085,071 20.569 -3.01%
2022-07-08 0 24.90 24.85 24.90 24.25 25.05 17,280,251 427,097,584 24.716 21.22 21.18 21.22 20.67 21.35 20,275,110 21.065 2.05%
2022-07-07 0 24.40 24.35 24.40 24.20 24.75 10,411,257 254,123,639 24.409 20.80 20.75 20.80 20.63 21.09 12,215,643 20.803 -0.41%
2022-07-06 0 24.50 24.45 24.50 23.80 24.55 27,797,043 670,098,540 24.107 20.88 20.84 20.88 20.28 20.92 32,614,579 20.546 -0.41%
2022-07-05 0 24.60 24.55 24.60 24.35 25.60 26,566,804 658,337,065 24.780 20.97 20.92 20.97 20.75 21.82 31,171,126 21.120 -1.80%
2022-07-04 0 25.05 25.00 25.05 24.10 25.20 24,187,514 602,279,700 24.900 21.35 21.31 21.35 20.54 21.48 28,379,479 21.222 1.01%
2022-06-30 0 24.80 24.80 24.90 24.10 25.10 26,458,776 656,307,780 24.805 21.14 21.14 21.22 20.54 21.39 31,044,376 21.141 2.69%
2022-06-29 0 24.15 24.10 24.15 24.05 24.80 19,890,246 484,489,003 24.358 20.58 20.54 20.58 20.50 21.14 23,337,446 20.760 -0.41%
2022-06-28 0 24.25 24.15 24.25 23.55 24.45 19,643,333 475,398,651 24.202 20.67 20.58 20.67 20.07 20.84 23,047,741 20.627 1.46%
2022-06-27 0 23.90 23.90 23.95 22.90 24.15 28,758,027 681,405,301 23.694 20.37 20.37 20.41 19.52 20.58 33,742,112 20.195 3.24%
2022-06-24 0 23.15 23.15 23.20 22.95 23.70 20,413,314 473,881,084 23.214 19.73 19.73 19.77 19.56 20.20 23,951,168 19.785 -0.86%
2022-06-23 0 23.35 23.35 23.40 22.80 23.55 20,726,150 484,269,343 23.365 19.90 19.90 19.94 19.43 20.07 24,318,222 19.914 2.91%
2022-06-22 0 23.45 23.40 23.45 23.35 24.15 19,215,114 453,212,159 23.586 19.34 19.30 19.34 19.26 19.92 23,300,460 19.451 -2.29%
2022-06-21 0 24.00 23.95 24.00 23.45 24.25 35,906,979 861,499,455 23.993 19.79 19.75 19.79 19.34 20.00 43,541,200 19.786 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 19.54 19.54 19.59 17.94 19.71 63,038,180 19.283 8.97%
2022-06-17 0 21.75 21.75 21.80 21.65 22.20 24,739,821 539,641,113 21.813 17.94 17.94 17.98 17.85 18.31 29,999,781 17.988 -0.68%
2022-06-16 0 21.90 21.90 21.95 21.85 22.60 21,236,194 471,012,839 22.180 18.06 18.06 18.10 18.02 18.64 25,751,244 18.291 -2.01%
2022-06-15 0 22.35 22.35 22.40 21.15 22.85 39,576,278 885,040,974 22.363 18.43 18.43 18.47 17.44 18.84 47,990,633 18.442 3.71%
2022-06-14 0 21.55 21.55 21.60 21.30 21.85 16,645,909 357,899,015 21.501 17.77 17.77 17.81 17.57 18.02 20,185,014 17.731 0.23%
2022-06-13 0 21.50 21.50 21.55 21.45 21.95 21,392,579 462,825,359 21.635 17.73 17.73 17.77 17.69 18.10 25,940,878 17.842 -2.71%
2022-06-10 0 22.10 22.10 22.15 21.90 22.55 32,854,130 727,448,877 22.142 18.23 18.23 18.27 18.06 18.60 39,839,282 18.260 -2.86%
2022-06-09 0 22.75 22.70 22.75 21.80 22.95 22,484,109 509,470,792 22.659 18.76 18.72 18.76 17.98 18.93 27,264,480 18.686 2.02%
2022-06-08 0 22.30 22.30 22.35 21.90 22.95 20,998,818 467,095,036 22.244 18.39 18.39 18.43 18.06 18.93 25,463,399 18.344 -1.76%
2022-06-07 0 22.70 22.65 22.70 21.70 22.85 27,283,103 610,148,887 22.364 18.72 18.68 18.72 17.90 18.84 33,083,793 18.443 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 18.39 18.35 18.39 17.57 18.93 74,608,497 18.062 -3.25%
2022-06-02 0 23.05 23.05 23.10 22.80 23.55 23,062,346 532,785,762 23.102 19.01 19.01 19.05 18.80 19.42 27,965,656 19.051 -2.33%
2022-06-01 0 23.60 23.60 23.65 22.60 23.70 23,714,485 554,636,874 23.388 19.46 19.46 19.50 18.64 19.54 28,756,447 19.287 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 18.80 18.76 18.80 18.23 19.01 62,067,247 18.637 -0.44%
2022-05-30 0 22.90 22.85 22.90 22.60 23.45 23,174,960 531,151,446 22.919 18.88 18.84 18.88 18.64 19.34 28,102,213 18.901 -0.87%
2022-05-27 0 23.10 23.05 23.10 22.55 23.70 23,266,427 534,154,943 22.958 19.05 19.01 19.05 18.60 19.54 28,213,127 18.933 -0.22%
2022-05-26 0 23.15 23.10 23.15 22.95 23.45 13,834,313 320,323,109 23.154 19.09 19.05 19.09 18.93 19.34 16,775,641 19.095 -0.64%
2022-05-25 0 23.30 23.30 23.35 23.10 23.70 11,011,981 257,291,383 23.365 19.21 19.21 19.26 19.05 19.54 13,353,250 19.268 0.00%
2022-05-24 0 23.30 23.25 23.30 22.95 23.75 23,671,361 551,526,965 23.299 19.21 19.17 19.21 18.93 19.59 28,704,154 19.214 -1.69%
2022-05-23 0 23.70 23.65 23.70 23.30 24.05 19,200,383 453,059,187 23.596 19.54 19.50 19.54 19.21 19.83 23,282,597 19.459 -1.46%
2022-05-20 0 24.05 24.00 24.05 23.70 24.70 18,664,640 449,285,485 24.071 19.83 19.79 19.83 19.54 20.37 22,632,949 19.851 0.84%
2022-05-19 0 23.85 23.85 23.90 23.15 24.05 11,653,386 277,092,295 23.778 19.67 19.67 19.71 19.09 19.83 14,131,025 19.609 -0.83%
2022-05-18 0 24.05 24.00 24.05 23.30 24.20 18,433,658 440,134,109 23.877 19.83 19.79 19.83 19.21 19.96 22,352,858 19.690 0.63%
2022-05-17 0 23.90 23.85 23.90 23.30 24.10 15,250,623 361,755,148 23.721 19.71 19.67 19.71 19.21 19.87 18,493,074 19.562 0.84%
2022-05-16 0 23.70 23.65 23.70 22.90 24.60 30,521,238 723,196,944 23.695 19.54 19.50 19.54 18.88 20.29 37,010,391 19.540 2.16%
2022-05-13 0 23.20 23.20 23.25 22.20 23.30 25,890,499 592,323,037 22.878 19.13 19.13 19.17 18.31 19.21 31,395,106 18.867 6.18%
2022-05-12 0 21.85 21.85 21.90 21.65 22.90 41,896,345 922,686,468 22.023 18.02 18.02 18.06 17.85 18.88 50,803,972 18.162 -4.79%
2022-05-11 0 22.95 22.90 22.95 22.55 23.45 31,791,413 727,165,789 22.873 18.93 18.88 18.93 18.60 19.34 38,550,619 18.863 -2.96%
2022-05-10 0 23.65 23.60 23.65 22.50 23.85 29,143,111 679,511,734 23.316 19.50 19.46 19.50 18.56 19.67 35,339,259 19.228 0.42%
2022-05-06 0 23.55 23.50 23.55 23.30 25.20 30,470,733 721,470,909 23.678 19.42 19.38 19.42 19.21 20.78 36,949,148 19.526 -7.28%
2022-05-05 0 25.40 25.30 25.40 25.25 26.35 19,689,882 505,948,402 25.696 20.95 20.86 20.95 20.82 21.73 23,876,169 21.191 -0.78%
2022-05-04 0 25.60 25.55 25.60 25.35 25.80 9,787,071 250,204,167 25.565 21.11 21.07 21.11 20.91 21.28 11,867,911 21.082 0.59%
2022-05-03 0 25.45 25.40 25.45 24.00 25.95 21,864,702 556,285,713 25.442 20.99 20.95 20.99 19.79 21.40 26,513,380 20.981 4.09%
2022-04-29 0 24.45 24.45 24.50 23.25 24.50 18,769,609 453,307,275 24.151 20.16 20.16 20.20 19.17 20.20 22,760,236 19.917 1.45%
2022-04-28 0 24.10 24.10 24.15 23.80 24.65 19,303,206 465,710,318 24.126 19.87 19.87 19.92 19.63 20.33 23,407,281 19.896 -0.21%
2022-04-27 0 24.15 24.15 24.20 23.85 25.25 25,801,134 629,822,340 24.411 19.92 19.92 19.96 19.67 20.82 31,286,741 20.131 -2.03%
2022-04-26 0 24.65 24.65 24.70 23.95 25.05 21,579,241 529,837,472 24.553 20.33 20.33 20.37 19.75 20.66 26,167,227 20.248 1.86%
2022-04-25 0 24.20 24.15 24.20 23.65 24.75 33,099,820 797,174,242 24.084 19.96 19.92 19.96 19.50 20.41 40,137,208 19.861 -2.81%
2022-04-22 0 24.90 24.85 24.90 23.90 25.20 20,177,426 499,600,349 24.760 20.53 20.49 20.53 19.71 20.78 24,467,370 20.419 1.01%
2022-04-21 0 24.65 24.60 24.65 24.40 25.50 20,752,248 514,950,212 24.814 20.33 20.29 20.33 20.12 21.03 25,164,406 20.463 -1.60%
2022-04-20 0 25.05 25.05 25.10 24.95 26.60 28,766,647 736,267,435 25.594 20.66 20.66 20.70 20.58 21.94 34,882,755 21.107 -6.00%
2022-04-19 0 26.65 26.60 26.65 25.80 27.10 32,048,275 850,224,530 26.529 21.98 21.94 21.98 21.28 22.35 38,862,093 21.878 -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 22.39 22.35 22.39 21.44 22.55 48,683,409 22.177 3.43%
2022-04-13 0 26.25 26.25 26.30 25.30 26.65 25,113,140 657,287,288 26.173 21.65 21.65 21.69 20.86 21.98 30,452,472 21.584 2.34%
2022-04-12 0 25.65 25.65 25.70 25.30 26.40 34,089,511 881,025,439 25.844 21.15 21.15 21.19 20.86 21.77 41,337,318 21.313 -1.72%
2022-04-11 0 26.10 26.10 26.15 25.50 26.70 38,286,087 997,572,118 26.056 21.52 21.52 21.57 21.03 22.02 46,426,133 21.487 -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 22.06 22.06 22.10 21.11 22.43 47,816,778 21.934 3.68%
2022-04-07 0 25.80 25.80 25.85 25.50 26.75 35,572,227 929,120,311 26.119 21.28 21.28 21.32 21.03 22.06 43,135,276 21.540 -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 21.73 21.69 21.73 19.87 22.18 96,542,206 21.288 5.82%
2022-04-04 0 24.90 24.85 24.90 23.20 25.15 34,773,382 855,078,491 24.590 20.53 20.49 20.53 19.13 20.74 42,166,588 20.279 7.56%
2022-04-01 0 23.15 23.10 23.15 22.50 23.40 16,214,379 372,268,834 22.959 19.09 19.05 19.09 18.56 19.30 19,661,736 18.934 -1.28%
2022-03-31 0 23.45 23.45 23.50 23.40 24.70 24,209,428 576,915,515 23.830 19.34 19.34 19.38 19.30 20.37 29,356,620 19.652 -1.88%
2022-03-30 0 23.90 23.90 23.95 23.15 24.50 30,276,542 720,931,921 23.812 19.71 19.71 19.75 19.09 20.20 36,713,670 19.637 2.80%
2022-03-29 0 23.25 23.20 23.25 23.05 23.75 12,491,448 291,062,628 23.301 19.17 19.13 19.17 19.01 19.59 15,147,268 19.216 -2.11%
2022-03-28 0 23.75 23.70 23.75 23.20 23.85 10,004,605 235,900,796 23.579 19.59 19.54 19.59 19.13 19.67 12,131,695 19.445 0.64%
2022-03-25 0 23.60 23.60 23.65 23.25 24.10 14,098,065 332,941,550 23.616 19.46 19.46 19.50 19.17 19.87 17,095,470 19.475 0.00%
2022-03-24 0 23.60 23.60 23.65 23.35 24.20 23,545,102 560,112,666 23.789 19.46 19.46 19.50 19.26 19.96 28,551,051 19.618 -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 19.79 19.79 19.83 18.84 20.04 51,265,410 19.564 1.91%
2022-03-22 0 23.55 23.55 23.60 22.40 23.75 24,215,965 564,241,736 23.300 19.42 19.42 19.46 18.47 19.59 29,364,547 19.215 2.84%
2022-03-21 0 22.90 22.85 22.90 22.55 24.10 24,449,898 563,739,571 23.057 18.88 18.84 18.88 18.60 19.87 29,648,217 19.014 -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 19.75 19.75 19.79 18.27 19.87 107,191,228 19.571 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 19.05 19.05 19.09 18.43 19.13 81,095,057 18.823 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 17.73 17.73 17.77 16.13 17.94 76,455,171 17.096 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 16.03 16.02 16.03 15.82 17.36 99,672,937 16.591 -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 17.77 17.73 17.77 17.57 18.43 61,974,786 17.874 -4.65%
2022-03-11 0 22.60 22.60 22.65 22.20 23.40 39,932,818 903,406,610 22.623 18.64 18.64 18.68 18.31 19.30 48,422,977 18.657 -3.42%
2022-03-10 0 23.40 23.35 23.40 23.10 23.80 30,405,743 709,635,715 23.339 19.30 19.26 19.30 19.05 19.63 36,870,341 19.247 0.00%
2022-03-09 0 23.40 23.40 23.45 22.90 24.80 29,372,169 693,594,618 23.614 19.30 19.30 19.34 18.88 20.45 35,617,017 19.474 -4.10%
2022-03-08 0 24.40 24.35 24.40 24.15 24.90 24,873,767 607,214,172 24.412 20.12 20.08 20.12 19.92 20.53 30,162,205 20.132 -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 20.33 20.29 20.33 19.09 20.95 50,156,439 20.209 1.86%
2022-03-04 0 24.20 24.20 24.25 24.10 24.90 22,843,718 557,096,030 24.387 19.96 19.96 20.00 19.87 20.53 27,700,545 20.111 -1.43%
2022-03-03 0 24.55 24.50 24.55 23.45 24.75 19,069,631 466,490,747 24.462 20.25 20.20 20.25 19.34 20.41 23,124,046 20.173 3.15%
2022-03-02 0 23.80 23.75 23.80 23.35 24.35 15,938,597 379,126,300 23.787 19.63 19.59 19.63 19.26 20.08 19,327,319 19.616 0.21%
2022-03-01 0 23.75 23.70 23.75 23.55 24.15 16,397,523 389,848,776 23.775 19.59 19.54 19.59 19.42 19.92 19,883,818 19.606 -0.42%
2022-02-28 0 23.85 23.80 23.85 23.25 23.95 17,025,142 403,105,019 23.677 19.67 19.63 19.67 19.17 19.75 20,644,876 19.526 1.06%
2022-02-25 0 23.60 23.55 23.60 23.40 24.40 26,826,265 634,942,430 23.669 19.46 19.42 19.46 19.30 20.12 32,529,826 19.519 -1.46%
2022-02-24 0 23.95 23.90 23.95 23.80 25.20 40,910,442 990,919,544 24.222 19.75 19.71 19.75 19.63 20.78 49,608,455 19.975 -4.58%
2022-02-23 0 25.10 25.05 25.10 24.85 25.30 17,840,162 447,108,437 25.062 20.70 20.66 20.70 20.49 20.86 21,633,178 20.668 -0.79%
2022-02-22 0 25.30 25.25 25.30 24.65 25.40 20,700,467 521,790,251 25.207 20.86 20.82 20.86 20.33 20.95 25,101,615 20.787 -0.59%
2022-02-21 0 25.45 25.40 25.45 24.70 25.65 28,759,460 725,752,611 25.235 20.99 20.95 20.99 20.37 21.15 34,874,040 20.811 2.00%
2022-02-18 0 24.95 24.95 25.00 24.15 25.35 23,850,206 595,711,017 24.977 20.58 20.58 20.62 19.92 20.91 28,921,024 20.598 2.89%
2022-02-17 0 24.25 24.20 24.25 24.05 24.95 15,145,022 368,488,511 24.331 20.00 19.96 20.00 19.83 20.58 18,365,021 20.065 -0.82%
2022-02-16 0 24.45 24.45 24.50 23.80 24.95 18,762,174 459,826,292 24.508 20.16 20.16 20.20 19.63 20.58 22,751,220 20.211 2.09%
2022-02-15 0 23.95 23.95 24.00 23.70 24.15 20,490,930 490,345,772 23.930 19.75 19.75 19.79 19.54 19.92 24,847,529 19.734 -0.62%
2022-02-14 0 24.10 24.05 24.10 23.85 24.70 28,946,868 699,443,934 24.163 19.87 19.83 19.87 19.67 20.37 35,101,293 19.926 -3.02%
2022-02-11 0 24.85 24.80 24.85 24.40 25.50 34,005,125 848,307,203 24.946 20.49 20.45 20.49 20.12 21.03 41,234,991 20.573 2.05%
2022-02-10 0 24.35 24.30 24.35 23.45 24.50 33,944,081 823,977,204 24.275 20.08 20.04 20.08 19.34 20.20 41,160,968 20.018 3.84%
2022-02-09 0 23.45 23.40 23.45 23.30 23.85 21,144,909 497,553,375 23.531 19.34 19.30 19.34 19.21 19.67 25,640,551 19.405 -1.05%
2022-02-08 0 23.70 23.65 23.70 23.10 23.95 16,141,544 381,559,211 23.638 19.54 19.50 19.54 19.05 19.75 19,573,415 19.494 0.64%
2022-02-07 0 23.55 23.50 23.55 23.15 23.95 18,758,571 442,625,632 23.596 19.42 19.38 19.42 19.09 19.75 22,746,851 19.459 0.21%
2022-02-04 0 23.50 23.45 23.50 23.25 23.80 18,906,975 444,260,692 23.497 19.38 19.34 19.38 19.17 19.63 22,926,807 19.377 2.40%
2022-01-31 0 22.95 22.95 23.00 22.50 23.40 8,095,402 186,460,665 23.033 18.93 18.93 18.97 18.56 19.30 9,816,574 18.994 0.00%
2022-01-28 0 22.95 22.95 23.00 22.75 23.45 16,984,276 390,151,527 22.971 18.93 18.93 18.97 18.76 19.34 20,595,321 18.944 -0.43%
2022-01-27 0 23.05 23.05 23.10 22.85 23.45 23,583,447 544,094,382 23.071 19.01 19.01 19.05 18.84 19.34 28,597,549 19.026 -1.50%
2022-01-26 0 23.40 23.35 23.40 23.00 23.60 22,398,226 524,344,573 23.410 19.30 19.26 19.30 18.97 19.46 27,160,337 19.306 0.65%
2022-01-25 0 23.25 23.20 23.25 22.90 23.55 30,911,266 717,615,192 23.215 19.17 19.13 19.17 18.88 19.42 37,483,343 19.145 -0.85%
2022-01-24 0 23.45 23.40 23.45 23.05 23.70 24,848,041 581,830,126 23.416 19.34 19.30 19.34 19.01 19.54 30,131,010 19.310 0.00%
2022-01-21 0 23.45 23.40 23.45 22.80 23.60 34,926,519 814,601,076 23.323 19.34 19.30 19.34 18.80 19.46 42,352,284 19.234 1.74%
2022-01-20 0 23.05 23.05 23.10 22.80 24.00 36,083,858 842,112,646 23.338 19.01 19.01 19.05 18.80 19.79 43,755,686 19.246 -1.28%
2022-01-19 0 23.35 23.30 23.35 22.65 23.65 39,328,528 913,621,009 23.230 19.26 19.21 19.26 18.68 19.50 47,690,209 19.157 4.94%
2022-01-18 0 22.25 22.25 22.30 21.65 22.80 31,802,065 709,540,568 22.311 18.35 18.35 18.39 17.85 18.80 38,563,536 18.399 1.83%
2022-01-17 0 21.85 21.80 21.85 21.55 22.30 26,087,586 570,984,404 21.887 18.02 17.98 18.02 17.77 18.39 31,634,096 18.050 -1.13%
2022-01-14 0 22.10 22.10 22.15 21.85 22.70 33,972,799 754,151,799 22.199 18.23 18.23 18.27 18.02 18.72 41,195,792 18.307 -0.23%
2022-01-13 0 22.15 22.10 22.15 21.90 22.95 26,470,889 588,515,863 22.233 18.27 18.23 18.27 18.06 18.93 32,098,893 18.334 -1.99%
2022-01-12 0 22.60 22.55 22.60 22.00 22.80 30,824,594 693,036,287 22.483 18.64 18.60 18.64 18.14 18.80 37,378,244 18.541 -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 18.84 18.80 18.84 17.90 19.05 80,943,465 18.779 3.39%
2022-01-10 0 22.10 22.10 22.15 21.70 22.95 36,237,977 803,825,291 22.182 18.23 18.23 18.27 17.90 18.93 43,942,572 18.293 -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 18.31 18.27 18.31 16.44 18.56 121,243,504 17.919 9.09%
2022-01-06 0 20.35 20.30 20.35 19.78 20.45 46,456,123 939,010,867 20.213 16.78 16.74 16.78 16.31 16.86 56,333,209 16.669 3.09%
2022-01-05 0 19.74 19.74 19.76 19.40 20.05 34,814,599 687,618,041 19.751 16.28 16.28 16.30 16.00 16.53 42,216,568 16.288 1.44%
2022-01-04 0 19.46 19.44 19.46 18.44 19.74 38,286,351 742,103,165 19.383 16.05 16.03 16.05 15.21 16.28 46,426,453 15.984 5.65%
2022-01-03 0 18.42 18.40 18.42 18.16 18.68 4,996,388 91,624,785 18.338 15.19 15.17 15.19 14.98 15.40 6,058,675 15.123 -0.22%
2021-12-31 0 18.46 18.42 18.46 18.34 18.64 3,612,847 66,839,061 18.500 15.22 15.19 15.22 15.12 15.37 4,380,978 15.257 0.00%
2021-12-30 0 18.46 18.46 18.48 18.26 18.58 5,955,642 109,860,515 18.446 15.22 15.22 15.24 15.06 15.32 7,221,877 15.212 0.44%
2021-12-29 0 18.38 18.36 18.38 18.24 18.68 5,150,838 94,656,430 18.377 15.16 15.14 15.16 15.04 15.40 6,245,963 15.155 -0.76%
2021-12-28 0 18.52 18.52 18.54 18.34 18.76 12,110,233 224,682,588 18.553 15.27 15.27 15.29 15.12 15.47 14,685,003 15.300 0.33%
2021-12-24 0 18.46 18.44 18.46 18.14 18.60 4,446,494 81,465,533 18.321 15.22 15.21 15.22 14.96 15.34 5,391,868 15.109 -0.11%
2021-12-23 0 18.48 18.46 18.48 18.30 18.70 11,882,995 219,326,574 18.457 15.24 15.22 15.24 15.09 15.42 14,409,451 15.221 0.22%
2021-12-22 0 18.44 18.42 18.44 18.22 18.80 16,063,520 295,964,927 18.425 15.21 15.19 15.21 15.03 15.50 19,478,802 15.194 -1.60%
2021-12-21 0 18.74 18.72 18.74 18.30 18.92 16,143,410 302,493,794 18.738 15.45 15.44 15.45 15.09 15.60 19,575,678 15.453 1.41%
2021-12-20 0 18.48 18.48 18.50 18.34 18.84 14,382,731 266,246,105 18.512 15.24 15.24 15.26 15.12 15.54 17,440,659 15.266 -1.07%
2021-12-17 0 18.68 18.66 18.68 18.44 18.84 12,654,935 236,550,289 18.692 15.40 15.39 15.40 15.21 15.54 15,345,514 15.415 0.65%
2021-12-16 0 18.56 18.56 18.58 18.32 18.82 11,115,877 206,463,477 18.574 15.31 15.31 15.32 15.11 15.52 13,479,236 15.317 0.98%
2021-12-15 0 18.38 18.36 18.38 18.02 18.78 17,557,015 324,580,187 18.487 15.16 15.14 15.16 14.86 15.49 21,289,831 15.246 -0.22%
2021-12-14 0 18.42 18.40 18.42 18.30 19.04 20,713,755 383,703,739 18.524 15.19 15.17 15.19 15.09 15.70 25,117,729 15.276 -3.66%
2021-12-13 0 19.12 19.10 19.12 18.98 19.86 26,402,760 508,182,254 19.247 15.77 15.75 15.77 15.65 16.38 32,016,279 15.873 -2.05%
2021-12-10 0 19.52 19.50 19.52 19.42 19.86 19,543,634 383,951,992 19.646 16.10 16.08 16.10 16.02 16.38 23,698,827 16.201 -0.41%
2021-12-09 0 19.60 19.58 19.60 19.26 19.76 22,395,296 437,479,098 19.534 16.16 16.15 16.16 15.88 16.30 27,156,784 16.109 1.77%
2021-12-08 0 19.26 19.24 19.26 19.04 19.30 18,645,004 358,405,330 19.223 15.88 15.87 15.88 15.70 15.92 22,609,138 15.852 1.05%
2021-12-07 0 19.06 19.04 19.06 18.52 19.22 29,676,837 563,690,555 18.994 15.72 15.70 15.72 15.27 15.85 35,986,461 15.664 1.93%
2021-12-06 0 18.70 18.68 18.70 18.64 19.32 15,525,496 293,091,689 18.878 15.42 15.40 15.42 15.37 15.93 18,826,388 15.568 0.00%
2021-12-03 0 18.70 18.66 18.70 18.28 18.80 16,576,533 308,948,143 18.638 15.42 15.39 15.42 15.07 15.50 20,100,887 15.370 0.32%
2021-12-02 0 18.64 18.64 18.66 17.96 18.94 24,935,053 466,129,937 18.694 15.37 15.37 15.39 14.81 15.62 30,236,521 15.416 2.76%
2021-12-01 0 18.14 18.12 18.14 17.88 18.78 14,921,541 273,561,810 18.333 14.96 14.94 14.96 14.75 15.49 18,094,026 15.119 1.00%
2021-11-30 0 17.96 17.94 17.96 17.72 18.50 21,559,996 386,847,235 17.943 14.81 14.79 14.81 14.61 15.26 26,143,890 14.797 -1.86%
2021-11-29 0 18.30 18.30 18.32 18.10 19.00 10,461,361 191,990,911 18.352 15.09 15.09 15.11 14.93 15.67 12,685,562 15.135 -1.19%
2021-11-26 0 18.52 18.50 18.52 18.48 18.86 12,616,728 234,939,411 18.621 15.27 15.26 15.27 15.24 15.55 15,299,184 15.356 -1.80%
2021-11-25 0 18.86 18.84 18.86 18.72 19.00 12,063,001 227,813,424 18.885 15.55 15.54 15.55 15.44 15.67 14,627,729 15.574 0.21%
2021-11-24 0 18.82 18.80 18.82 18.64 19.02 13,936,945 262,167,412 18.811 15.52 15.50 15.52 15.37 15.69 16,900,094 15.513 0.86%
2021-11-23 0 18.66 18.66 18.68 18.40 18.84 13,706,455 256,282,134 18.698 15.39 15.39 15.40 15.17 15.54 16,620,599 15.420 0.32%
2021-11-22 0 18.60 18.60 18.64 18.24 19.20 16,452,072 307,917,370 18.716 15.34 15.34 15.37 15.04 15.83 19,949,965 15.434 0.43%
2021-11-19 0 18.52 18.52 18.54 17.90 18.84 26,440,762 489,544,889 18.515 15.27 15.27 15.29 14.76 15.54 32,062,361 15.269 2.77%
2021-11-18 0 18.02 18.00 18.02 17.84 18.40 11,495,464 206,851,566 17.994 14.86 14.84 14.86 14.71 15.17 13,939,527 14.839 -1.85%
2021-11-17 0 18.36 18.36 18.38 18.24 18.62 10,658,547 196,093,869 18.398 15.14 15.14 15.16 15.04 15.36 12,924,672 15.172 -1.40%
2021-11-16 0 18.62 18.62 18.64 18.48 19.06 17,051,305 318,195,596 18.661 15.36 15.36 15.37 15.24 15.72 20,676,601 15.389 1.20%
2021-11-15 0 18.40 18.34 18.40 17.92 18.40 20,161,161 367,034,470 18.205 15.17 15.12 15.17 14.78 15.17 24,447,647 15.013 -0.86%
2021-11-12 0 18.56 18.54 18.56 18.40 19.22 24,335,411 455,847,743 18.732 15.31 15.29 15.31 15.17 15.85 29,509,389 15.448 -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 15.42 15.42 15.44 14.45 15.67 106,900,592 15.408 5.06%
2021-11-10 0 17.80 17.78 17.80 16.42 17.90 45,772,590 799,061,966 17.457 14.68 14.66 14.68 13.54 14.76 55,504,349 14.396 6.71%
2021-11-09 0 16.68 16.64 16.68 16.42 16.74 10,255,461 170,329,643 16.609 13.76 13.72 13.76 13.54 13.80 12,435,886 13.697 0.00%
2021-11-08 0 16.68 16.68 16.70 16.30 16.84 9,301,057 154,790,869 16.642 13.76 13.76 13.77 13.44 13.89 11,278,565 13.724 1.96%
2021-11-05 0 16.36 16.34 16.36 16.10 16.54 17,800,331 290,711,765 16.332 13.49 13.48 13.49 13.28 13.64 21,584,878 13.468 -0.97%
2021-11-04 0 16.52 16.50 16.52 16.32 16.76 26,477,442 436,050,851 16.469 13.62 13.61 13.62 13.46 13.82 32,106,839 13.581 -1.20%
2021-11-03 0 16.72 16.68 16.72 16.54 17.00 10,656,600 177,826,573 16.687 13.79 13.76 13.79 13.64 14.02 12,922,311 13.761 0.24%
2021-11-02 0 16.68 16.66 16.68 16.54 17.26 25,133,816 419,976,323 16.710 13.76 13.74 13.76 13.64 14.23 30,477,544 13.780 -2.34%
2021-11-01 0 17.08 17.06 17.08 16.72 17.12 13,306,672 225,548,399 16.950 14.09 14.07 14.09 13.79 14.12 16,135,818 13.978 -0.47%
2021-10-29 0 17.16 17.16 17.18 16.94 17.34 12,773,408 219,045,961 17.149 14.15 14.15 14.17 13.97 14.30 15,489,176 14.142 -1.04%
2021-10-28 0 17.34 17.32 17.34 17.24 17.72 12,994,233 225,646,583 17.365 14.30 14.28 14.30 14.22 14.61 15,756,951 14.320 -1.03%
2021-10-27 0 17.52 17.50 17.52 17.40 17.76 7,055,935 123,955,029 17.567 14.45 14.43 14.45 14.35 14.65 8,556,105 14.487 -0.45%
2021-10-26 0 17.60 17.58 17.60 17.36 18.34 29,449,675 517,761,674 17.581 14.51 14.50 14.51 14.32 15.12 35,711,002 14.499 -3.40%
2021-10-25 0 18.22 18.20 18.22 17.84 18.50 43,002,314 779,993,334 18.138 15.03 15.01 15.03 14.71 15.26 52,145,082 14.958 -2.15%
2021-10-22 0 18.62 18.62 18.64 18.50 19.04 46,753,424 878,448,272 18.789 15.36 15.36 15.37 15.26 15.70 56,693,720 15.495 2.65%
2021-10-21 0 18.14 18.14 18.16 17.40 18.50 50,472,286 918,376,983 18.196 14.96 14.96 14.98 14.35 15.26 61,203,253 15.005 4.86%
2021-10-20 0 17.30 17.28 17.30 17.12 17.38 13,375,706 230,864,455 17.260 14.27 14.25 14.27 14.12 14.33 16,219,529 14.234 -0.46%
2021-10-19 0 17.38 17.38 17.40 17.18 17.46 11,831,824 205,096,955 17.334 14.33 14.33 14.35 14.17 14.40 14,347,401 14.295 0.35%
2021-10-18 0 17.32 17.30 17.32 17.10 17.50 22,220,299 383,889,711 17.277 14.28 14.27 14.28 14.10 14.43 26,944,581 14.247 0.12%
2021-10-15 0 17.30 17.28 17.30 16.62 17.82 50,496,384 865,226,937 17.134 14.27 14.25 14.27 13.71 14.70 61,232,474 14.130 -3.57%
2021-10-12 0 17.94 17.90 17.94 17.44 18.22 30,227,190 543,482,341 17.980 14.79 14.76 14.79 14.38 15.03 36,653,825 14.827 0.45%
2021-10-11 0 17.86 17.86 17.88 17.40 18.06 37,021,913 661,600,645 17.871 14.73 14.73 14.75 14.35 14.89 44,893,182 14.737 2.41%
2021-10-08 0 17.44 17.42 17.44 17.22 17.76 17,499,606 305,696,105 17.469 14.38 14.37 14.38 14.20 14.65 21,220,216 14.406 -0.80%
2021-10-07 0 17.58 17.56 17.58 17.36 17.90 9,738,587 171,470,141 17.607 14.50 14.48 14.50 14.32 14.76 11,809,118 14.520 0.69%
2021-10-06 0 17.46 17.44 17.46 17.08 17.60 11,693,407 202,390,666 17.308 14.40 14.38 14.40 14.09 14.51 14,179,555 14.273 -0.57%
2021-10-05 0 17.56 17.54 17.56 17.30 17.68 12,066,505 211,104,495 17.495 14.48 14.46 14.48 14.27 14.58 14,631,978 14.428 -1.90%
2021-10-04 0 17.90 17.90 17.92 17.38 17.98 17,599,772 313,751,781 17.827 14.76 14.76 14.78 14.33 14.83 21,341,678 14.701 0.90%
2021-09-30 0 17.74 17.74 17.76 17.66 18.06 18,928,250 337,582,936 17.835 14.63 14.63 14.65 14.56 14.89 22,952,606 14.708 -0.22%
2021-09-29 0 17.78 17.76 17.78 17.36 18.08 24,366,528 434,521,253 17.833 14.66 14.65 14.66 14.32 14.91 29,547,122 14.706 1.25%
2021-09-28 0 17.56 17.56 17.58 16.50 17.94 41,685,037 733,939,573 17.607 14.48 14.48 14.50 13.61 14.79 50,547,737 14.520 5.91%
2021-09-27 0 16.58 16.58 16.60 16.52 17.36 21,773,772 364,367,209 16.734 13.67 13.67 13.69 13.62 14.32 26,403,117 13.800 -2.81%
2021-09-24 0 17.06 17.02 17.06 16.90 17.42 14,431,292 246,665,585 17.092 14.07 14.04 14.07 13.94 14.37 17,499,544 14.096 -1.61%
2021-09-23 0 17.34 17.34 17.36 16.72 17.66 57,608,948 997,227,209 17.310 14.30 14.30 14.32 13.79 14.56 69,857,248 14.275 6.25%
2021-09-21 0 16.32 16.32 16.36 15.70 16.48 20,905,756 337,731,745 16.155 13.46 13.46 13.49 12.95 13.59 25,350,551 13.322 3.16%
2021-09-20 0 15.82 15.80 15.82 15.42 16.10 23,169,692 363,533,830 15.690 13.05 13.03 13.05 12.72 13.28 28,095,825 12.939 -1.74%
2021-09-17 0 16.10 16.08 16.10 15.82 16.44 37,848,543 608,567,737 16.079 13.28 13.26 13.28 13.05 13.56 45,895,562 13.260 -2.66%
2021-09-16 0 16.54 16.52 16.54 16.32 17.06 27,289,814 450,586,598 16.511 13.64 13.62 13.64 13.46 14.07 33,091,931 13.616 -2.42%
2021-09-15 0 17.40 17.40 17.42 17.24 17.98 25,116,686 439,122,189 17.483 13.98 13.98 13.99 13.85 14.44 31,265,358 14.045 -2.36%
2021-09-14 0 17.82 17.80 17.82 17.66 18.44 15,445,683 276,647,896 17.911 14.32 14.30 14.32 14.19 14.81 19,226,852 14.389 -1.66%
2021-09-13 0 18.12 18.12 18.14 17.74 18.22 18,404,944 332,764,658 18.080 14.56 14.56 14.57 14.25 14.64 22,910,553 14.525 1.23%
2021-09-10 0 17.90 17.88 17.90 17.50 18.04 14,602,413 260,530,798 17.842 14.38 14.36 14.38 14.06 14.49 18,177,146 14.333 1.47%
2021-09-09 0 17.64 17.62 17.64 17.32 17.90 17,165,382 300,623,341 17.513 14.17 14.15 14.17 13.91 14.38 21,367,541 14.069 -1.01%
2021-09-08 0 17.82 17.80 17.82 17.68 17.94 14,297,612 254,855,715 17.825 14.32 14.30 14.32 14.20 14.41 17,797,729 14.320 0.00%
2021-09-07 0 17.82 17.80 17.82 17.64 18.02 14,381,714 255,129,046 17.740 14.32 14.30 14.32 14.17 14.48 17,902,419 14.251 -1.22%
2021-09-06 0 18.04 18.02 18.04 17.90 18.48 12,297,881 222,195,605 18.068 14.49 14.48 14.49 14.38 14.85 15,308,455 14.515 -0.66%
2021-09-03 0 18.16 18.14 18.16 17.76 18.20 19,855,197 359,726,512 18.117 14.59 14.57 14.59 14.27 14.62 24,715,834 14.554 2.25%
2021-09-02 0 17.76 17.76 17.78 17.62 18.00 16,100,441 286,224,213 17.777 14.27 14.27 14.28 14.15 14.46 20,041,898 14.281 -0.56%
2021-09-01 0 17.86 17.84 17.86 17.64 18.04 13,188,225 236,109,560 17.903 14.35 14.33 14.35 14.17 14.49 16,416,759 14.382 -0.22%
2021-08-31 0 17.90 17.84 17.90 17.32 17.92 30,043,148 532,270,346 17.717 14.38 14.33 14.38 13.91 14.40 37,397,839 14.233 0.34%
2021-08-30 0 17.84 17.80 17.84 17.56 18.06 20,281,954 360,906,959 17.794 14.33 14.30 14.33 14.11 14.51 25,247,063 14.295 0.68%
2021-08-27 0 17.72 17.70 17.72 17.52 17.86 10,402,456 183,928,650 17.681 14.24 14.22 14.24 14.07 14.35 12,949,022 14.204 0.91%
2021-08-26 0 17.56 17.52 17.56 17.28 17.86 15,884,783 278,194,392 17.513 14.11 14.07 14.11 13.88 14.35 19,773,446 14.069 -1.46%
2021-08-25 0 17.82 17.80 17.82 17.54 18.18 16,100,627 285,208,309 17.714 14.32 14.30 14.32 14.09 14.60 20,042,130 14.230 -0.67%
2021-08-24 0 17.94 17.90 17.94 17.66 18.10 14,472,463 258,220,651 17.842 14.41 14.38 14.41 14.19 14.54 18,015,384 14.333 0.79%
2021-08-23 0 17.80 17.80 17.82 17.70 18.44 25,726,980 460,189,472 17.887 14.30 14.30 14.32 14.22 14.81 32,025,055 14.370 -1.00%
2021-08-20 0 17.98 17.96 17.98 17.62 18.58 21,075,509 377,184,656 17.897 14.44 14.43 14.44 14.15 14.93 26,234,884 14.377 -1.32%
2021-08-19 0 18.22 18.20 18.22 18.04 18.54 22,599,136 411,629,032 18.214 14.64 14.62 14.64 14.49 14.89 28,131,501 14.632 -2.98%
2021-08-18 0 18.78 18.76 18.78 18.54 18.88 9,865,080 184,477,702 18.700 15.09 15.07 15.09 14.89 15.17 12,280,094 15.022 -0.32%
2021-08-17 0 18.84 18.82 18.84 18.74 19.20 15,903,197 301,044,122 18.930 15.13 15.12 15.13 15.05 15.42 19,796,368 15.207 0.00%
2021-08-16 0 18.84 18.84 18.86 18.64 19.26 30,308,009 574,943,046 18.970 15.13 15.13 15.15 14.97 15.47 37,727,540 15.239 0.86%
2021-08-13 0 18.68 18.68 18.70 18.18 18.98 11,223,252 210,308,311 18.739 15.01 15.01 15.02 14.60 15.25 13,970,752 15.053 0.65%
2021-08-12 0 18.56 18.56 18.58 18.52 18.90 15,363,325 286,347,264 18.638 14.91 14.91 14.93 14.88 15.18 19,124,333 14.973 -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 14.96 14.96 14.99 13.82 15.18 88,644,440 14.838 8.89%
2021-08-10 0 17.10 17.08 17.10 16.68 17.24 15,399,647 262,430,257 17.041 13.74 13.72 13.74 13.40 13.85 19,169,547 13.690 0.71%
2021-08-09 0 16.98 16.96 16.98 16.30 17.36 40,041,510 682,635,363 17.048 13.64 13.62 13.64 13.09 13.95 49,843,843 13.695 3.54%
2021-08-06 0 16.40 16.38 16.40 16.28 16.60 20,133,347 330,032,102 16.392 13.17 13.16 13.17 13.08 13.34 25,062,077 13.169 -1.44%
2021-08-05 0 16.64 16.62 16.64 16.52 16.80 16,506,575 274,708,143 16.642 13.37 13.35 13.37 13.27 13.50 20,547,455 13.369 -0.24%
2021-08-04 0 16.68 16.66 16.68 16.58 16.88 12,164,861 203,652,532 16.741 13.40 13.38 13.40 13.32 13.56 15,142,871 13.449 -0.36%
2021-08-03 0 16.74 16.74 16.78 16.48 16.98 18,569,570 309,862,227 16.687 13.45 13.45 13.48 13.24 13.64 23,115,480 13.405 -0.71%
2021-08-02 0 16.86 16.84 16.86 16.34 17.06 27,932,927 469,189,485 16.797 13.54 13.53 13.54 13.13 13.70 34,771,027 13.494 3.44%
2021-07-30 0 16.30 16.28 16.30 16.18 17.16 42,445,491 698,350,701 16.453 13.09 13.08 13.09 13.00 13.79 52,836,329 13.217 -4.45%
2021-07-29 0 17.06 17.04 17.06 16.94 17.70 36,350,871 624,630,639 17.183 13.70 13.69 13.70 13.61 14.22 45,249,720 13.804 -2.07%
2021-07-28 0 17.42 17.34 17.42 17.28 18.08 27,314,799 480,368,618 17.586 13.99 13.93 13.99 13.88 14.52 34,001,579 14.128 -1.02%
2021-07-27 0 17.60 17.58 17.60 17.28 18.46 32,255,278 572,425,262 17.747 14.14 14.12 14.14 13.88 14.83 40,151,508 14.257 -2.44%
2021-07-26 0 18.04 18.02 18.04 17.92 18.40 17,968,353 324,228,259 18.044 14.49 14.48 14.49 14.40 14.78 22,367,083 14.496 -2.06%
2021-07-23 0 18.42 18.40 18.42 18.08 18.56 15,367,527 283,003,832 18.416 14.80 14.78 14.80 14.52 14.91 19,129,563 14.794 1.54%
2021-07-22 0 18.14 18.12 18.14 17.74 18.18 16,454,503 297,674,524 18.091 14.57 14.56 14.57 14.25 14.60 20,482,636 14.533 2.25%
2021-07-21 0 17.74 17.74 17.76 17.70 18.12 6,739,039 119,791,871 17.776 14.25 14.25 14.27 14.22 14.56 8,388,785 14.280 -0.34%
2021-07-20 0 17.80 17.80 17.82 17.66 18.20 24,396,718 434,373,777 17.805 14.30 14.30 14.32 14.19 14.62 30,369,139 14.303 -1.87%
2021-07-19 0 18.14 18.14 18.16 17.90 18.48 17,165,763 310,696,415 18.100 14.57 14.57 14.59 14.38 14.85 21,368,015 14.540 -1.31%
2021-07-16 0 18.38 18.38 18.40 18.04 18.46 15,199,563 278,862,332 18.347 14.77 14.77 14.78 14.49 14.83 18,920,481 14.739 0.99%
2021-07-15 0 18.20 18.18 18.20 17.80 18.28 16,466,931 298,859,341 18.149 14.62 14.60 14.62 14.30 14.69 20,498,106 14.580 2.13%
2021-07-14 0 17.82 17.78 17.82 17.66 17.94 12,472,164 221,736,655 17.779 14.32 14.28 14.32 14.19 14.41 15,525,403 14.282 -0.56%
2021-07-13 0 17.92 17.90 17.92 17.86 18.06 8,519,808 152,689,600 17.922 14.40 14.38 14.40 14.35 14.51 10,605,494 14.397 0.56%
2021-07-12 0 17.82 17.76 17.82 17.68 17.98 9,511,466 169,339,584 17.804 14.32 14.27 14.32 14.20 14.44 11,839,914 14.302 0.56%
2021-07-09 0 17.72 17.70 17.72 17.58 18.20 15,557,647 275,622,087 17.716 14.24 14.22 14.24 14.12 14.62 19,366,226 14.232 -0.78%
2021-07-08 0 17.86 17.84 17.86 17.74 18.36 21,811,533 391,356,487 17.943 14.35 14.33 14.35 14.25 14.75 27,151,090 14.414 -0.45%
2021-07-07 0 17.94 17.92 17.94 17.72 18.00 14,147,933 252,668,301 17.859 14.41 14.40 14.41 14.24 14.46 17,611,408 14.347 0.90%
2021-07-06 0 17.78 17.78 17.80 17.70 18.10 18,014,947 321,198,351 17.830 14.28 14.28 14.30 14.22 14.54 22,425,083 14.323 -0.45%
2021-07-05 0 17.86 17.84 17.86 17.68 18.20 16,213,915 290,580,061 17.922 14.35 14.33 14.35 14.20 14.62 20,183,151 14.397 0.11%
2021-07-02 0 17.84 17.82 17.84 17.66 18.02 27,872,510 495,427,982 17.775 14.33 14.32 14.33 14.19 14.48 34,695,820 14.279 1.13%
2021-06-30 0 17.64 17.64 17.66 17.56 18.08 36,878,553 654,306,593 17.742 14.17 14.17 14.19 14.11 14.52 45,906,581 14.253 -2.54%
2021-06-29 0 18.10 18.08 18.10 18.02 18.26 18,713,447 338,327,828 18.079 14.54 14.52 14.54 14.48 14.67 23,294,579 14.524 -0.66%
2021-06-28 0 18.22 18.20 18.22 18.16 18.68 13,179,915 240,657,314 18.259 14.64 14.62 14.64 14.59 15.01 16,406,415 14.668 -0.65%
2021-06-25 0 18.34 18.32 18.34 18.24 18.56 15,158,963 277,532,777 18.308 14.73 14.72 14.73 14.65 14.91 18,869,942 14.708 0.00%
2021-06-24 0 18.34 18.34 18.36 18.20 18.50 10,719,498 197,108,932 18.388 14.73 14.73 14.75 14.62 14.86 13,343,677 14.772 0.82%
2021-06-23 0 18.92 18.92 18.94 18.66 18.98 15,099,447 284,348,178 18.832 14.61 14.61 14.63 14.41 14.66 19,550,171 14.545 0.85%
2021-06-22 0 18.76 18.76 18.78 18.74 19.08 10,345,469 194,779,735 18.828 14.49 14.49 14.50 14.47 14.74 13,394,907 14.541 -0.53%
2021-06-21 0 18.86 18.86 18.88 18.68 19.00 13,312,122 250,422,429 18.812 14.57 14.57 14.58 14.43 14.67 17,236,012 14.529 0.00%
2021-06-18 0 18.86 18.86 18.90 18.74 19.34 39,252,237 742,568,193 18.918 14.57 14.57 14.60 14.47 14.94 50,822,254 14.611 -3.08%
2021-06-17 0 19.46 19.44 19.46 19.08 19.50 17,444,397 338,026,514 19.377 15.03 15.01 15.03 14.74 15.06 22,586,320 14.966 0.21%
2021-06-16 0 19.42 19.40 19.42 19.20 19.54 14,686,810 285,003,874 19.405 15.00 14.98 15.00 14.83 15.09 19,015,904 14.988 0.62%
2021-06-15 0 19.30 19.30 19.32 19.18 19.70 19,180,373 370,881,987 19.337 14.91 14.91 14.92 14.81 15.22 24,833,993 14.934 -2.23%
2021-06-11 0 19.74 19.72 19.74 19.52 19.78 22,927,308 451,578,671 19.696 15.25 15.23 15.25 15.08 15.28 29,685,377 15.212 0.92%
2021-06-10 0 19.56 19.56 19.58 19.20 19.64 26,459,879 516,011,749 19.502 15.11 15.11 15.12 14.83 15.17 34,259,211 15.062 1.87%
2021-06-09 0 19.20 19.20 19.22 18.76 19.28 28,143,917 539,924,170 19.184 14.83 14.83 14.84 14.49 14.89 36,439,638 14.817 2.45%
2021-06-08 0 18.74 18.72 18.74 18.36 18.84 18,680,223 349,883,581 18.730 14.47 14.46 14.47 14.18 14.55 24,186,419 14.466 2.40%
2021-06-07 0 18.30 18.30 18.32 18.14 18.50 28,322,437 517,517,005 18.272 14.13 14.13 14.15 14.01 14.29 36,670,778 14.113 -0.54%
2021-06-04 0 18.40 18.40 18.42 18.30 18.52 21,252,179 391,106,209 18.403 14.21 14.21 14.23 14.13 14.30 27,516,486 14.214 -0.65%
2021-06-03 0 18.52 18.52 18.54 18.42 18.66 22,740,410 420,897,815 18.509 14.30 14.30 14.32 14.23 14.41 29,443,389 14.295 0.00%
2021-06-02 0 18.52 18.52 18.54 18.46 18.80 14,083,293 261,332,203 18.556 14.30 14.30 14.32 14.26 14.52 18,234,494 14.332 0.00%
2021-06-01 0 18.52 18.50 18.52 18.40 18.66 15,357,191 283,535,331 18.463 14.30 14.29 14.30 14.21 14.41 19,883,887 14.260 -0.22%
2021-05-31 0 18.56 18.56 18.58 18.44 18.82 22,575,619 417,743,400 18.504 14.33 14.33 14.35 14.24 14.54 29,230,024 14.292 -1.28%
2021-05-28 0 18.80 18.78 18.80 18.74 19.08 16,678,645 314,088,866 18.832 14.52 14.50 14.52 14.47 14.74 21,594,854 14.545 -0.11%
2021-05-27 0 18.82 18.80 18.82 18.74 18.96 23,879,130 449,666,638 18.831 14.54 14.52 14.54 14.47 14.64 30,917,759 14.544 0.11%
2021-05-26 0 18.80 18.80 18.82 18.50 19.00 24,706,787 465,870,270 18.856 14.52 14.52 14.54 14.29 14.67 31,989,377 14.563 1.51%
2021-05-25 0 18.52 18.52 18.54 18.44 18.90 23,799,274 441,105,950 18.534 14.30 14.30 14.32 14.24 14.60 30,814,365 14.315 0.00%
2021-05-24 0 18.52 18.50 18.52 18.34 18.52 13,382,718 246,938,610 18.452 14.30 14.29 14.30 14.16 14.30 17,327,417 14.251 0.22%
2021-05-21 0 18.48 18.46 18.48 18.34 18.74 16,886,896 311,242,727 18.431 14.27 14.26 14.27 14.16 14.47 21,864,489 14.235 -0.54%
2021-05-20 0 18.58 18.56 18.58 18.44 18.86 15,769,764 292,941,923 18.576 14.35 14.33 14.35 14.24 14.57 20,418,071 14.347 -1.59%
2021-05-18 0 18.88 18.88 18.90 18.42 19.04 17,022,880 321,740,625 18.900 14.58 14.58 14.60 14.23 14.71 22,040,556 14.598 2.61%
2021-05-17 0 18.40 18.38 18.40 18.34 18.70 13,774,532 253,949,703 18.436 14.21 14.20 14.21 14.16 14.44 17,834,723 14.239 -0.43%
2021-05-14 0 18.48 18.48 18.50 18.34 18.66 10,894,423 201,164,105 18.465 14.27 14.27 14.29 14.16 14.41 14,105,671 14.261 0.22%
2021-05-13 0 18.44 18.42 18.44 18.30 18.70 13,913,927 256,223,542 18.415 14.24 14.23 14.24 14.13 14.44 18,015,206 14.223 -1.60%
2021-05-12 0 18.74 18.74 18.76 18.54 19.00 24,679,678 462,135,915 18.725 14.47 14.47 14.49 14.32 14.67 31,954,277 14.462 -1.26%
2021-05-11 0 18.98 18.96 18.98 18.88 19.32 25,154,560 478,671,048 19.029 14.66 14.64 14.66 14.58 14.92 32,569,136 14.697 -2.77%
2021-05-10 0 19.52 19.52 19.54 19.38 19.66 10,615,526 206,759,329 19.477 15.08 15.08 15.09 14.97 15.18 13,744,566 15.043 -0.10%
2021-05-07 0 19.54 19.54 19.56 19.34 19.56 9,067,129 176,512,380 19.467 15.09 15.09 15.11 14.94 15.11 11,739,762 15.035 0.31%
2021-05-06 0 19.48 19.46 19.48 19.24 19.62 12,017,352 232,995,826 19.388 15.05 15.03 15.05 14.86 15.15 15,559,595 14.974 -0.10%
2021-05-05 0 19.50 19.48 19.50 19.30 19.66 6,647,795 129,751,947 19.518 15.06 15.05 15.06 14.91 15.18 8,607,304 15.075 0.41%
2021-05-04 0 19.42 19.40 19.42 19.24 19.54 8,044,216 155,740,673 19.361 15.00 14.98 15.00 14.86 15.09 10,415,335 14.953 0.21%
2021-05-03 0 19.38 19.36 19.38 19.22 19.66 9,331,297 180,344,140 19.327 14.97 14.95 14.97 14.84 15.18 12,081,797 14.927 -1.42%
2021-04-30 0 19.66 19.62 19.66 19.54 19.90 11,148,724 219,194,269 19.661 15.18 15.15 15.18 15.09 15.37 14,434,930 15.185 -0.41%
2021-04-29 0 19.74 19.74 19.76 19.54 19.94 11,876,279 234,484,532 19.744 15.25 15.25 15.26 15.09 15.40 15,376,939 15.249 1.02%
2021-04-28 0 19.54 19.50 19.54 19.30 19.60 20,384,055 396,852,330 19.469 15.09 15.06 15.09 14.91 15.14 26,392,473 15.037 -0.10%
2021-04-27 0 19.56 19.54 19.56 19.42 19.60 10,346,861 201,950,779 19.518 15.11 15.09 15.11 15.00 15.14 13,396,709 15.075 -0.20%
2021-04-26 0 19.60 19.60 19.62 19.38 19.94 24,928,434 487,352,353 19.550 15.14 15.14 15.15 14.97 15.40 32,276,357 15.099 -1.61%
2021-04-23 0 19.92 19.88 19.92 19.70 20.05 18,962,312 376,861,086 19.874 15.39 15.35 15.39 15.22 15.49 24,551,656 15.350 -0.65%
2021-04-22 0 20.05 20.05 20.10 19.82 20.20 12,618,275 252,618,766 20.020 15.49 15.49 15.52 15.31 15.60 16,337,647 15.462 0.96%
2021-04-21 0 19.86 19.84 19.86 19.76 19.98 12,737,742 253,271,547 19.884 15.34 15.32 15.34 15.26 15.43 16,492,328 15.357 -0.70%
2021-04-20 0 20.00 20.00 20.05 19.66 20.25 11,922,076 238,754,816 20.026 15.45 15.45 15.49 15.18 15.64 15,436,235 15.467 0.40%
2021-04-19 0 19.92 19.90 19.92 19.88 20.35 14,756,971 295,435,584 20.020 15.39 15.37 15.39 15.35 15.72 19,106,746 15.462 -1.14%
2021-04-16 0 20.15 20.10 20.15 19.54 20.20 18,441,433 368,286,351 19.971 15.56 15.52 15.56 15.09 15.60 23,877,243 15.424 1.56%
2021-04-15 0 19.84 19.84 19.86 19.76 19.96 9,991,935 198,319,921 19.848 15.32 15.32 15.34 15.26 15.42 12,937,165 15.329 -0.20%
2021-04-14 0 19.88 19.86 19.88 19.64 20.15 14,809,153 293,862,767 19.843 15.35 15.34 15.35 15.17 15.56 19,174,309 15.326 0.91%
2021-04-13 0 19.70 19.68 19.70 19.56 19.92 12,774,440 252,156,842 19.739 15.22 15.20 15.22 15.11 15.39 16,539,843 15.245 0.10%
2021-04-12 0 19.68 19.66 19.68 19.50 19.92 12,328,862 242,147,358 19.641 15.20 15.18 15.20 15.06 15.39 15,962,926 15.169 -1.01%
2021-04-09 0 19.88 19.86 19.88 19.68 20.05 12,540,478 248,272,284 19.798 15.35 15.34 15.35 15.20 15.49 16,236,918 15.291 -0.10%
2021-04-08 0 19.90 19.88 19.90 19.46 19.98 21,416,815 422,411,299 19.723 15.37 15.35 15.37 15.03 15.43 27,729,650 15.233 0.10%
2021-04-07 0 19.88 19.86 19.88 19.82 20.35 22,273,120 445,873,546 20.018 15.35 15.34 15.35 15.31 15.72 28,838,360 15.461 -1.58%
2021-04-01 0 20.20 20.15 20.20 19.98 20.60 14,908,238 300,906,793 20.184 15.60 15.56 15.60 15.43 15.91 19,302,601 15.589 0.00%
2021-03-31 0 20.20 20.15 20.20 20.05 20.85 41,030,194 832,249,331 20.284 15.60 15.56 15.60 15.49 16.10 53,124,283 15.666 -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 16.10 16.06 16.10 15.83 16.95 79,209,068 16.100 -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 16.84 16.84 16.88 15.83 16.95 79,937,200 16.722 6.34%
2021-03-26 0 20.50 20.45 20.50 20.25 20.60 21,810,041 445,614,672 20.432 15.83 15.79 15.83 15.64 15.91 28,238,784 15.780 0.24%
2021-03-25 0 20.45 20.40 20.45 20.15 20.75 18,272,871 373,735,596 20.453 15.79 15.76 15.79 15.56 16.03 23,658,995 15.797 -1.68%
2021-03-24 0 20.80 20.75 20.80 20.50 21.35 25,771,462 536,318,477 20.811 16.06 16.03 16.06 15.83 16.49 33,367,876 16.073 -1.42%
2021-03-23 0 21.10 21.05 21.10 20.70 21.40 21,455,804 450,527,370 20.998 16.30 16.26 16.30 15.99 16.53 27,780,132 16.218 -0.47%
2021-03-22 0 21.20 21.15 21.20 20.40 21.40 42,599,167 901,148,160 21.154 16.37 16.34 16.37 15.76 16.53 55,155,727 16.338 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 15.91 15.91 15.95 15.72 16.22 75,950,731 15.918 -1.67%
2021-03-18 0 20.95 20.90 20.95 20.75 21.40 27,998,059 589,604,740 21.059 16.18 16.14 16.18 16.03 16.53 36,250,786 16.265 -0.71%
2021-03-17 0 21.10 21.05 21.10 20.65 21.40 42,817,975 900,820,794 21.038 16.30 16.26 16.30 15.95 16.53 55,439,031 16.249 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 16.14 16.10 16.14 15.45 16.22 72,767,488 15.991 4.50%
2021-03-15 0 20.00 20.00 20.05 19.50 20.25 28,600,447 570,605,598 19.951 15.45 15.45 15.49 15.06 15.64 37,030,735 15.409 1.83%
2021-03-12 0 19.64 19.62 19.64 19.28 19.98 32,543,663 640,423,501 19.679 15.17 15.15 15.17 14.89 15.43 42,136,256 15.199 0.61%
2021-03-11 0 19.52 19.52 19.54 19.20 19.68 22,597,632 440,582,960 19.497 15.08 15.08 15.09 14.83 15.20 29,258,526 15.058 0.93%
2021-03-10 0 19.34 19.32 19.34 18.86 19.42 20,989,678 403,091,369 19.204 14.94 14.92 14.94 14.57 15.00 27,176,610 14.832 0.42%
2021-03-09 0 19.26 19.24 19.26 19.08 19.78 32,209,259 623,747,804 19.365 14.88 14.86 14.88 14.74 15.28 41,703,283 14.957 2.12%
2021-03-08 0 18.86 18.86 18.88 18.64 19.10 21,562,836 406,569,451 18.855 14.57 14.57 14.58 14.40 14.75 27,918,713 14.563 0.11%
2021-03-05 0 18.84 18.84 18.90 18.50 19.02 28,186,812 527,849,233 18.727 14.55 14.55 14.60 14.29 14.69 36,495,176 14.464 -0.84%
2021-03-04 0 19.00 19.00 19.04 18.82 19.26 24,296,341 461,520,162 18.995 14.67 14.67 14.71 14.54 14.88 31,457,947 14.671 -1.45%
2021-03-03 0 19.28 19.26 19.28 19.14 19.46 14,059,846 271,490,415 19.310 14.89 14.88 14.89 14.78 15.03 18,204,136 14.914 0.73%
2021-03-02 0 19.14 19.14 19.16 19.10 19.84 30,365,785 585,954,457 19.297 14.78 14.78 14.80 14.75 15.32 39,316,425 14.904 -1.85%
2021-03-01 0 19.50 19.50 19.52 19.12 20.25 34,021,430 661,823,925 19.453 15.06 15.06 15.08 14.77 15.64 44,049,610 15.025 -0.71%
2021-02-26 0 19.64 19.62 19.64 19.40 20.20 49,182,752 967,203,818 19.666 15.17 15.15 15.17 14.98 15.60 63,679,894 15.189 -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 15.52 15.52 15.56 14.57 16.22 153,097,742 15.612 7.72%
2021-02-24 0 18.66 18.66 18.68 18.54 19.36 30,912,643 583,667,877 18.881 14.41 14.41 14.43 14.32 14.95 40,024,475 14.583 -2.10%
2021-02-23 0 19.06 19.06 19.08 18.72 19.26 34,098,635 650,938,745 19.090 14.72 14.72 14.74 14.46 14.88 44,149,572 14.744 1.82%
2021-02-22 0 18.72 18.72 18.74 18.62 19.20 37,869,501 718,495,722 18.973 14.46 14.46 14.47 14.38 14.83 49,031,942 14.654 -0.64%
2021-02-19 0 18.84 18.82 18.84 18.16 18.84 30,907,083 572,989,501 18.539 14.55 14.54 14.55 14.03 14.55 40,017,276 14.319 2.28%
2021-02-18 0 18.42 18.42 18.44 18.26 18.94 32,438,794 602,377,577 18.570 14.23 14.23 14.24 14.10 14.63 42,000,476 14.342 -0.43%
2021-02-17 0 18.50 18.50 18.56 18.24 18.64 21,834,085 402,625,848 18.440 14.29 14.29 14.33 14.09 14.40 28,269,915 14.242 -0.11%
2021-02-16 0 18.52 18.52 18.54 18.20 18.64 25,107,169 464,980,366 18.520 14.30 14.30 14.32 14.06 14.40 32,507,776 14.304 2.21%
2021-02-11 0 18.12 18.12 18.14 17.96 18.20 5,906,306 106,727,044 18.070 13.99 13.99 14.01 13.87 14.06 7,647,253 13.956 -0.11%
2021-02-10 0 18.14 18.14 18.18 18.04 18.44 8,779,042 159,396,095 18.156 14.01 14.01 14.04 13.93 14.24 11,366,759 14.023 0.78%
2021-02-09 0 18.00 18.00 18.02 17.82 18.32 22,300,113 403,035,305 18.073 13.90 13.90 13.92 13.76 14.15 28,873,310 13.959 -1.96%
2021-02-08 0 18.36 18.34 18.36 17.86 18.70 46,418,846 853,766,306 18.393 14.18 14.16 14.18 13.79 14.44 60,101,297 14.205 2.57%
2021-02-05 0 17.90 17.86 17.90 17.44 18.04 23,265,669 414,745,520 17.827 13.82 13.79 13.82 13.47 13.93 30,123,474 13.768 1.36%
2021-02-04 0 17.66 17.66 17.68 17.40 17.86 24,305,885 427,780,186 17.600 13.64 13.64 13.66 13.44 13.79 31,470,305 13.593 -0.67%
2021-02-03 0 17.78 17.78 17.84 17.56 18.00 31,068,056 553,587,094 17.819 13.73 13.73 13.78 13.56 13.90 40,225,698 13.762 0.23%
2021-02-02 0 17.74 17.74 17.76 17.64 18.10 23,010,216 409,798,963 17.809 13.70 13.70 13.72 13.62 13.98 29,792,723 13.755 -1.22%
2021-02-01 0 17.96 17.96 17.98 17.38 18.10 35,554,508 634,948,493 17.858 13.87 13.87 13.89 13.42 13.98 46,034,580 13.793 2.75%
2021-01-29 0 17.48 17.46 17.48 17.32 17.94 56,589,538 990,521,357 17.504 13.50 13.49 13.50 13.38 13.86 73,269,910 13.519 -2.35%
2021-01-28 0 17.90 17.88 17.90 17.76 18.34 42,880,242 770,033,379 17.958 13.82 13.81 13.82 13.72 14.16 55,519,652 13.870 -2.61%
2021-01-27 0 18.38 18.38 18.40 18.26 18.70 22,600,843 416,230,311 18.417 14.20 14.20 14.21 14.10 14.44 29,262,683 14.224 -0.22%
2021-01-26 0 18.42 18.40 18.42 18.20 18.68 32,529,365 599,292,096 18.423 14.23 14.21 14.23 14.06 14.43 42,117,743 14.229 -0.32%
2021-01-25 0 18.48 18.46 18.48 18.16 18.98 45,795,818 841,471,686 18.374 14.27 14.26 14.27 14.03 14.66 59,294,625 14.191 -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 14.43 14.43 14.44 14.29 15.06 81,969,668 14.612 -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 14.77 14.77 14.78 14.64 15.32 68,861,876 14.843 -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 15.22 15.20 15.22 14.91 15.43 205,178,568 15.161 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 14.50 14.49 14.50 14.06 14.69 172,744,459 14.415 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 13.82 13.82 13.84 13.10 13.98 112,200,216 13.651 5.05%
2021-01-15 0 17.04 17.04 17.06 16.86 17.20 42,384,979 723,832,353 17.078 13.16 13.16 13.18 13.02 13.28 54,878,405 13.190 1.31%
2021-01-14 0 16.82 16.82 16.86 16.60 17.00 43,048,019 721,879,251 16.769 12.99 12.99 13.02 12.82 13.13 55,736,883 12.952 -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 13.04 13.04 13.05 12.76 13.27 86,017,246 12.995 -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 13.05 13.05 13.07 12.74 13.21 146,182,916 13.055 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 12.71 12.71 12.73 12.11 12.93 159,581,807 12.598 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 12.06 12.06 12.08 11.65 12.11 131,171,331 11.950 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 11.88 11.86 11.88 11.52 11.91 192,206,929 11.734 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 11.74 11.72 11.74 11.68 12.11 398,402,340 11.785 -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 12.20 12.20 12.22 12.20 12.60 184,563,928 12.271 -4.24%
2021-01-04 0 16.50 16.50 16.52 16.36 16.82 28,304,468 467,289,189 16.509 12.74 12.74 12.76 12.64 12.99 36,647,513 12.751 -2.14%
2020-12-31 0 16.86 16.84 16.86 16.36 16.90 21,765,089 363,660,136 16.708 13.02 13.01 13.02 12.64 13.05 28,180,582 12.905 2.55%
2020-12-30 0 16.44 16.44 16.46 16.36 16.76 58,096,642 956,801,262 16.469 12.70 12.70 12.71 12.64 12.94 75,221,249 12.720 -2.26%
2020-12-29 0 16.82 16.82 16.84 16.72 17.16 31,622,408 531,998,943 16.823 12.99 12.99 13.01 12.91 13.25 40,943,451 12.994 -2.21%
2020-12-28 0 17.20 17.18 17.20 17.10 17.48 13,419,152 231,436,868 17.247 13.28 13.27 13.28 13.21 13.50 17,374,591 13.320 -0.58%
2020-12-24 0 17.30 17.30 17.32 17.00 17.38 7,511,766 129,503,716 17.240 13.36 13.36 13.38 13.13 13.42 9,725,939 13.315 0.82%
2020-12-23 0 17.16 17.14 17.16 17.00 17.38 10,259,974 175,784,398 17.133 13.25 13.24 13.25 13.13 13.42 13,284,211 13.233 -0.46%
2020-12-22 0 17.24 17.24 17.26 17.14 17.58 12,330,444 213,300,555 17.299 13.32 13.32 13.33 13.24 13.58 15,964,974 13.361 -1.03%
2020-12-21 0 17.42 17.40 17.42 17.38 17.80 17,555,199 306,592,903 17.465 13.45 13.44 13.45 13.42 13.75 22,729,782 13.489 -2.68%
2020-12-18 0 17.90 17.90 17.92 17.66 18.04 26,747,620 477,958,704 17.869 13.82 13.82 13.84 13.64 13.93 34,631,767 13.801 0.22%
2020-12-17 0 17.86 17.84 17.86 17.54 17.88 13,503,335 239,852,103 17.762 13.79 13.78 13.79 13.55 13.81 17,483,587 13.719 0.79%
2020-12-16 0 17.72 17.72 17.74 17.58 17.84 16,444,820 291,353,506 17.717 13.69 13.69 13.70 13.58 13.78 21,292,107 13.684 1.14%
2020-12-15 0 17.52 17.52 17.56 17.52 17.90 20,322,674 358,366,889 17.634 13.53 13.53 13.56 13.53 13.82 26,313,000 13.619 -2.12%
2020-12-14 0 17.90 17.90 17.92 17.50 18.04 23,806,822 425,905,267 17.890 13.82 13.82 13.84 13.52 13.93 30,824,137 13.817 1.94%
2020-12-11 0 17.56 17.54 17.56 17.40 17.62 21,862,124 382,862,317 17.513 13.56 13.55 13.56 13.44 13.61 28,306,219 13.526 0.34%
2020-12-10 0 17.50 17.50 17.52 17.14 17.52 31,789,161 554,903,615 17.456 13.52 13.52 13.53 13.24 13.53 41,159,356 13.482 -0.79%
2020-12-09 0 17.64 17.62 17.64 17.62 17.94 35,167,008 624,388,988 17.755 13.62 13.61 13.62 13.61 13.86 45,532,860 13.713 -0.90%
2020-12-08 0 17.80 17.80 17.84 17.80 18.50 41,954,335 752,989,640 17.948 13.75 13.75 13.78 13.75 14.29 54,320,824 13.862 -3.99%
2020-12-07 0 18.54 18.54 18.56 18.22 18.68 27,133,905 501,567,843 18.485 14.32 14.32 14.33 14.07 14.43 35,131,914 14.277 -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 14.37 14.35 14.37 14.37 14.83 82,831,310 14.447 -2.52%
2020-12-03 0 19.08 19.08 19.10 18.86 19.24 23,887,052 455,228,016 19.058 14.74 14.74 14.75 14.57 14.86 30,928,016 14.719 -1.14%
2020-12-02 0 19.30 19.30 19.32 18.90 19.40 26,546,488 511,158,441 19.255 14.91 14.91 14.92 14.60 14.98 34,371,349 14.872 1.26%
2020-12-01 0 19.06 19.02 19.06 18.68 19.10 17,793,862 337,734,574 18.980 14.72 14.69 14.72 14.43 14.75 23,038,793 14.659 1.06%
2020-11-30 0 18.86 18.84 18.86 18.80 19.58 46,245,874 879,853,444 19.026 14.57 14.55 14.57 14.52 15.12 59,877,340 14.694 -2.78%
2020-11-27 0 19.40 19.40 19.42 18.80 19.50 47,302,836 912,081,978 19.282 14.98 14.98 15.00 14.52 15.06 61,245,853 14.892 3.30%
2020-11-26 0 18.78 18.78 18.80 18.50 18.90 42,273,255 792,024,952 18.736 14.50 14.50 14.52 14.29 14.60 54,733,749 14.471 1.51%
2020-11-25 0 18.50 18.50 18.52 18.16 18.68 42,160,867 779,105,863 18.479 14.29 14.29 14.30 14.03 14.43 54,588,234 14.272 3.01%
2020-11-24 0 17.96 17.96 17.98 17.58 18.14 52,386,133 939,517,036 17.934 13.87 13.87 13.89 13.58 14.01 67,827,506 13.852 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 13.62 13.61 13.62 13.56 14.15 90,343,103 13.784 -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 14.12 14.12 14.13 14.03 14.72 106,499,667 14.231 -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 14.67 14.66 14.67 14.63 14.91 81,950,480 14.720 -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 14.97 14.95 14.97 14.77 15.20 67,737,136 14.988 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 14.92 14.91 14.92 14.88 15.26 67,513,544 15.044 -1.93%
2020-11-16 0 19.70 19.68 19.70 19.50 20.50 49,418,795 978,353,398 19.797 15.22 15.20 15.22 15.06 15.83 63,985,514 15.290 -5.06%
2020-11-13 0 20.75 20.70 20.75 20.45 20.95 23,936,009 497,716,222 20.794 16.03 15.99 16.03 15.79 16.18 30,991,404 16.060 -1.43%
2020-11-12 0 21.05 21.00 21.05 20.85 21.90 31,043,651 655,478,177 21.115 16.26 16.22 16.26 16.10 16.91 40,194,099 16.308 -3.66%
2020-11-11 0 21.85 21.80 21.85 20.80 21.90 45,184,262 975,836,229 21.597 16.88 16.84 16.88 16.06 16.91 58,502,807 16.680 4.80%
2020-11-10 0 20.85 20.80 20.85 20.35 20.95 31,490,605 651,140,350 20.677 16.10 16.06 16.10 15.72 16.18 40,772,798 15.970 2.96%
2020-11-09 0 20.25 20.20 20.25 20.05 20.60 14,014,877 283,598,735 20.236 15.64 15.60 15.64 15.49 15.91 18,145,912 15.629 0.00%
2020-11-06 0 20.25 20.20 20.25 20.00 20.40 28,470,461 574,600,336 20.182 15.64 15.60 15.64 15.45 15.76 36,862,434 15.588 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 15.40 15.39 15.40 15.00 15.60 72,372,503 15.240 3.21%
2020-11-04 0 19.32 19.30 19.32 19.22 19.58 9,388,277 181,679,788 19.352 14.92 14.91 14.92 14.84 15.12 12,155,572 14.946 -0.82%
2020-11-03 0 19.48 19.48 19.52 19.32 19.64 14,150,711 275,722,666 19.485 15.05 15.05 15.08 14.92 15.17 18,321,784 15.049 0.10%
2020-11-02 0 19.46 19.44 19.46 19.26 19.50 12,173,671 236,369,279 19.416 15.03 15.01 15.03 14.88 15.06 15,761,991 14.996 0.31%
2020-10-30 0 19.40 19.38 19.40 19.16 19.58 21,243,363 411,554,479 19.373 14.98 14.97 14.98 14.80 15.12 27,505,072 14.963 1.04%
2020-10-29 0 19.20 19.20 19.22 18.84 19.34 19,179,524 367,159,483 19.143 14.83 14.83 14.84 14.55 14.94 24,832,894 14.785 0.63%
2020-10-28 0 19.08 19.04 19.08 18.88 19.28 17,188,961 328,234,440 19.096 14.74 14.71 14.74 14.58 14.89 22,255,591 14.748 -0.21%
2020-10-27 0 19.12 19.12 19.16 19.06 19.72 18,084,618 348,004,068 19.243 14.77 14.77 14.80 14.72 15.23 23,415,253 14.862 -2.55%
2020-10-23 0 19.62 19.62 19.64 19.62 19.84 10,973,851 215,931,430 19.677 15.15 15.15 15.17 15.15 15.32 14,208,511 15.197 -0.51%
2020-10-22 0 19.72 19.70 19.72 19.34 19.72 10,926,510 214,199,417 19.604 15.23 15.22 15.23 14.94 15.23 14,147,216 15.141 0.72%
2020-10-21 0 19.58 19.54 19.58 19.40 19.64 11,275,802 219,911,223 19.503 15.12 15.09 15.12 14.98 15.17 14,599,465 15.063 0.31%
2020-10-20 0 19.52 19.50 19.52 19.38 19.68 12,456,113 243,070,354 19.514 15.08 15.06 15.08 14.97 15.20 16,127,686 15.072 -0.81%
2020-10-19 0 19.68 19.64 19.68 19.58 19.98 13,099,338 258,866,021 19.762 15.20 15.17 15.20 15.12 15.43 16,960,508 15.263 0.51%
2020-10-16 0 19.58 19.58 19.62 19.40 19.82 11,021,135 216,752,385 19.667 15.12 15.12 15.15 14.98 15.31 14,269,732 15.190 0.82%
2020-10-15 0 19.42 19.40 19.42 19.36 19.80 20,520,780 400,659,394 19.525 15.00 14.98 15.00 14.95 15.29 26,569,499 15.080 -2.41%
2020-10-14 0 19.90 19.88 19.90 19.72 20.50 19,474,368 387,524,570 19.899 15.37 15.35 15.37 15.23 15.83 25,214,646 15.369 -1.73%
2020-10-12 0 20.25 20.20 20.25 19.88 20.40 19,158,827 387,778,695 20.240 15.64 15.60 15.64 15.35 15.76 24,806,096 15.632 1.76%
2020-10-09 0 19.90 19.88 19.90 19.68 19.96 15,235,362 302,319,455 19.843 15.37 15.35 15.37 15.20 15.42 19,726,148 15.326 0.61%
2020-10-08 0 19.78 19.76 19.78 19.48 19.92 11,055,710 217,854,857 19.705 15.28 15.26 15.28 15.05 15.39 14,314,499 15.219 0.00%
2020-10-07 0 19.78 19.76 19.78 19.28 19.78 12,498,370 245,672,975 19.656 15.28 15.26 15.28 14.89 15.28 16,182,398 15.181 0.61%
2020-10-06 0 19.66 19.64 19.66 19.44 19.74 12,485,096 245,089,545 19.631 15.18 15.17 15.18 15.01 15.25 16,165,212 15.162 1.65%
2020-10-05 0 19.34 19.32 19.34 19.26 19.78 9,471,017 183,341,128 19.358 14.94 14.92 14.94 14.88 15.28 12,262,701 14.951 -0.31%
2020-09-30 0 19.40 19.40 19.42 19.28 19.76 10,847,428 210,857,483 19.438 14.98 14.98 15.00 14.89 15.26 14,044,823 15.013 1.36%
2020-09-29 0 19.14 19.12 19.14 19.02 19.50 16,759,241 320,993,296 19.153 14.78 14.77 14.78 14.69 15.06 21,699,207 14.793 -1.24%
2020-09-28 0 19.38 19.38 19.40 19.18 19.52 14,811,966 286,684,416 19.355 14.97 14.97 14.98 14.81 15.08 19,177,951 14.949 0.52%
2020-09-25 0 19.28 19.26 19.28 19.24 19.78 19,347,023 376,044,965 19.437 14.89 14.88 14.89 14.86 15.28 25,049,765 15.012 -2.03%
2020-09-24 0 19.68 19.68 19.70 19.30 19.78 19,335,150 378,975,392 19.600 15.20 15.20 15.22 14.91 15.28 25,034,392 15.138 0.20%
2020-09-23 0 19.64 19.62 19.64 19.40 19.82 16,905,127 331,142,450 19.588 15.17 15.15 15.17 14.98 15.31 21,888,094 15.129 -0.51%
2020-09-22 0 19.74 19.72 19.74 19.56 20.10 26,303,088 520,550,097 19.790 15.25 15.23 15.25 15.11 15.52 34,056,205 15.285 -1.79%
2020-09-21 0 20.10 20.05 20.10 20.05 20.70 15,271,696 309,349,654 20.256 15.52 15.49 15.52 15.49 15.99 19,773,192 15.645 -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 15.72 15.72 15.76 15.72 15.95 63,138,245 15.870 -0.25%
2020-09-17 0 20.85 20.80 20.85 20.65 21.35 39,458,573 824,505,822 20.895 15.76 15.72 15.76 15.60 16.13 52,216,382 15.790 -1.65%
2020-09-16 0 21.20 21.15 21.20 21.15 21.45 25,727,725 546,995,385 21.261 16.02 15.98 16.02 15.98 16.21 34,046,054 16.066 -0.70%
2020-09-15 0 21.35 21.35 21.40 21.15 21.80 19,240,780 412,937,144 21.462 16.13 16.13 16.17 15.98 16.47 25,461,740 16.218 0.71%
2020-09-14 0 21.20 21.15 21.20 21.05 21.35 6,870,706 145,828,859 21.225 16.02 15.98 16.02 15.91 16.13 9,092,154 16.039 0.00%
2020-09-11 0 21.20 21.20 21.25 21.05 21.25 10,647,997 225,322,297 21.161 16.02 16.02 16.06 15.91 16.06 14,090,724 15.991 -0.24%
2020-09-10 0 21.25 21.20 21.25 21.20 21.50 7,225,699 153,812,718 21.287 16.06 16.02 16.06 16.02 16.25 9,561,924 16.086 -0.47%
2020-09-09 0 21.35 21.30 21.35 21.15 21.40 12,258,965 260,713,040 21.267 16.13 16.10 16.13 15.98 16.17 16,222,553 16.071 -0.47%
2020-09-08 0 21.45 21.45 21.50 21.20 21.55 10,295,368 220,296,806 21.398 16.21 16.21 16.25 16.02 16.28 13,624,083 16.170 0.94%
2020-09-07 0 21.25 21.25 21.30 21.20 21.80 12,292,854 262,262,657 21.335 16.06 16.06 16.10 16.02 16.47 16,267,399 16.122 -1.39%
2020-09-04 0 21.55 21.50 21.55 21.10 21.55 29,025,388 621,337,111 21.407 16.28 16.25 16.28 15.94 16.28 38,409,923 16.176 0.47%
2020-09-03 0 21.45 21.45 21.55 21.40 21.95 27,849,300 601,321,854 21.592 16.21 16.21 16.28 16.17 16.59 36,853,580 16.317 -0.92%
2020-09-02 0 21.65 21.60 21.65 21.30 21.75 25,233,461 543,403,359 21.535 16.36 16.32 16.36 16.10 16.44 33,391,984 16.273 -0.69%
2020-09-01 0 21.80 21.80 21.85 21.80 22.60 25,323,776 555,123,125 21.921 16.47 16.47 16.51 16.47 17.08 33,511,500 16.565 -2.90%
2020-08-31 0 22.45 22.45 22.50 22.45 23.10 17,385,056 394,520,455 22.693 16.96 16.96 17.00 16.96 17.46 23,006,020 17.149 -1.75%
2020-08-28 0 22.85 22.80 22.85 22.80 23.05 15,265,508 349,661,461 22.905 17.27 17.23 17.27 17.23 17.42 20,201,176 17.309 0.00%
2020-08-27 0 22.85 22.80 22.85 22.80 23.25 14,731,968 337,307,212 22.896 17.27 17.23 17.27 17.23 17.57 19,495,131 17.302 -1.51%
2020-08-26 0 23.20 23.15 23.20 22.90 23.30 17,521,877 404,761,265 23.100 17.53 17.49 17.53 17.30 17.61 23,187,078 17.456 1.09%
2020-08-25 0 22.95 22.95 23.00 22.80 23.45 16,451,671 378,293,151 22.994 17.34 17.34 17.38 17.23 17.72 21,770,852 17.376 -2.13%
2020-08-24 0 23.45 23.40 23.45 23.20 24.15 16,998,163 400,349,787 23.553 17.72 17.68 17.72 17.53 18.25 22,494,036 17.798 0.86%
2020-08-21 0 23.25 23.20 23.25 23.05 23.30 9,485,381 219,968,217 23.190 17.57 17.53 17.57 17.42 17.61 12,552,210 17.524 0.65%
2020-08-20 0 23.10 23.05 23.10 22.85 23.30 11,974,337 275,723,939 23.026 17.46 17.42 17.46 17.27 17.61 15,845,899 17.400 -1.49%
2020-08-19 0 23.45 23.40 23.45 23.10 23.90 8,805,893 205,858,670 23.377 17.72 17.68 17.72 17.46 18.06 11,653,028 17.666 0.21%
2020-08-18 0 23.40 23.35 23.40 23.10 23.45 13,430,981 312,120,652 23.239 17.68 17.64 17.68 17.46 17.72 17,773,507 17.561 0.00%
2020-08-17 0 23.40 23.35 23.40 22.85 23.65 17,224,253 401,630,356 23.318 17.68 17.64 17.68 17.27 17.87 22,793,226 17.621 -1.06%
2020-08-14 0 23.65 23.60 23.65 23.20 23.75 15,542,641 365,876,210 23.540 17.87 17.83 17.87 17.53 17.95 20,567,912 17.789 1.07%
2020-08-13 0 23.40 23.35 23.40 23.10 23.55 9,208,035 214,472,768 23.292 17.68 17.64 17.68 17.46 17.80 12,185,192 17.601 0.65%
2020-08-12 0 23.25 23.20 23.25 22.80 23.30 18,540,141 427,020,017 23.032 17.57 17.53 17.57 17.23 17.61 24,534,569 17.405 0.00%
2020-08-11 0 23.25 23.25 23.30 23.05 23.55 12,083,947 281,329,268 23.281 17.57 17.57 17.61 17.42 17.80 15,990,948 17.593 1.31%
2020-08-10 0 22.95 22.90 22.95 22.60 23.00 9,553,760 218,333,492 22.853 17.34 17.30 17.34 17.08 17.38 12,642,697 17.270 0.22%
2020-08-07 0 22.90 22.85 22.90 22.80 23.30 13,889,376 318,855,891 22.957 17.30 17.27 17.30 17.23 17.61 18,380,111 17.348 -0.87%
2020-08-06 0 23.10 23.10 23.15 22.75 23.40 19,230,992 443,315,247 23.052 17.46 17.46 17.49 17.19 17.68 25,448,787 17.420 -1.07%
2020-08-05 0 23.35 23.35 23.40 23.20 23.75 13,195,734 307,793,836 23.325 17.64 17.64 17.68 17.53 17.95 17,462,200 17.626 -0.43%
2020-08-04 0 23.45 23.40 23.45 23.15 23.75 19,327,363 451,998,714 23.386 17.72 17.68 17.72 17.49 17.95 25,576,317 17.673 0.21%
2020-08-03 0 23.40 23.40 23.45 23.15 23.85 8,718,954 203,835,728 23.378 17.68 17.68 17.72 17.49 18.02 11,537,980 17.667 -0.85%
2020-07-31 0 23.60 23.55 23.60 23.45 23.95 17,771,525 419,676,917 23.615 17.83 17.80 17.83 17.72 18.10 23,517,443 17.845 1.07%
2020-07-30 0 23.35 23.35 23.40 23.15 23.75 18,180,999 425,787,032 23.419 17.64 17.64 17.68 17.49 17.95 24,059,309 17.697 -0.21%
2020-07-29 0 23.40 23.35 23.40 23.10 23.80 9,286,750 217,813,821 23.454 17.68 17.64 17.68 17.46 17.99 12,289,357 17.724 0.43%
2020-07-28 0 23.30 23.25 23.30 23.15 23.90 15,207,156 354,711,391 23.325 17.61 17.57 17.61 17.49 18.06 20,123,958 17.626 -0.43%
2020-07-27 0 23.40 23.40 23.45 23.35 24.05 10,478,524 246,762,444 23.549 17.68 17.68 17.72 17.64 18.17 13,866,457 17.796 -0.85%
2020-07-24 0 23.60 23.60 23.70 23.50 24.00 12,483,405 295,330,580 23.658 17.83 17.83 17.91 17.76 18.14 16,519,559 17.878 -2.07%
2020-07-23 0 24.10 24.05 24.10 23.85 24.20 11,674,348 280,439,477 24.022 18.21 18.17 18.21 18.02 18.29 15,448,917 18.153 -0.21%
2020-07-22 0 24.15 24.15 24.20 24.10 24.90 14,730,181 359,401,876 24.399 18.25 18.25 18.29 18.21 18.82 19,492,767 18.438 -3.01%
2020-07-21 0 24.90 24.90 24.95 24.60 25.00 16,751,940 416,039,527 24.835 18.82 18.82 18.85 18.59 18.89 22,168,204 18.767 0.61%
2020-07-20 0 24.75 24.70 24.75 24.15 25.00 9,400,221 232,300,150 24.712 18.70 18.67 18.70 18.25 18.89 12,439,515 18.674 1.85%
2020-07-17 0 24.30 24.25 24.30 24.15 24.45 11,373,111 275,969,502 24.265 18.36 18.33 18.36 18.25 18.48 15,050,283 18.336 -0.82%
2020-07-16 0 24.50 24.45 24.50 24.30 24.65 8,474,368 206,938,560 24.419 18.51 18.48 18.51 18.36 18.63 11,214,314 18.453 -0.61%
2020-07-15 0 24.65 24.60 24.65 24.55 25.20 7,401,075 182,862,385 24.708 18.63 18.59 18.63 18.55 19.04 9,794,002 18.671 -1.20%
2020-07-14 0 24.95 24.85 24.95 24.75 25.30 7,590,298 189,447,622 24.959 18.85 18.78 18.85 18.70 19.12 10,044,405 18.861 -0.60%
2020-07-13 0 25.10 25.10 25.15 24.85 25.60 6,022,596 151,566,969 25.166 18.97 18.97 19.01 18.78 19.35 7,969,831 19.018 -0.59%
2020-07-10 0 25.25 25.25 25.30 25.05 25.70 10,162,964 257,055,392 25.293 19.08 19.08 19.12 18.93 19.42 13,448,870 19.114 -0.98%
2020-07-09 0 25.50 25.50 25.55 25.40 26.00 9,542,416 244,393,046 25.611 19.27 19.27 19.31 19.19 19.65 12,627,685 19.354 -0.20%
2020-07-08 0 25.55 25.55 25.60 25.40 26.50 18,039,266 464,420,392 25.745 19.31 19.31 19.35 19.19 20.03 23,871,750 19.455 -1.73%
2020-07-07 0 26.00 25.90 26.00 25.80 27.00 14,345,298 375,536,329 26.178 19.65 19.57 19.65 19.50 20.40 18,983,443 19.782 -3.53%
2020-07-06 0 26.95 26.95 27.00 25.90 27.05 24,915,527 663,800,535 26.642 20.37 20.37 20.40 19.57 20.44 32,971,255 20.133 5.48%
2020-07-03 0 25.55 25.55 25.60 25.05 25.70 17,933,876 457,147,976 25.491 19.31 19.31 19.35 18.93 19.42 23,732,285 19.263 2.00%
2020-07-02 0 25.05 25.00 25.05 23.70 25.05 30,656,462 753,515,146 24.579 18.93 18.89 18.93 17.91 18.93 40,568,358 18.574 6.82%
2020-06-30 0 23.45 23.45 23.50 23.45 24.00 8,171,871 193,164,235 23.638 17.72 17.72 17.76 17.72 18.14 10,814,013 17.862 -0.76%
2020-06-29 0 24.20 24.20 24.25 23.95 24.60 16,659,688 401,910,154 24.125 17.86 17.86 17.89 17.67 18.15 22,577,919 17.801 -1.02%
2020-06-26 0 24.45 24.40 24.45 24.35 24.80 13,195,224 323,374,704 24.507 18.04 18.00 18.04 17.97 18.30 17,882,730 18.083 -1.61%
2020-06-24 0 24.85 24.80 24.85 24.75 25.30 11,213,946 279,382,964 24.914 18.34 18.30 18.34 18.26 18.67 15,197,617 18.383 -1.19%
2020-06-23 0 25.15 25.05 25.15 24.65 25.35 7,675,223 191,880,066 25.000 18.56 18.48 18.56 18.19 18.71 10,401,789 18.447 0.40%
2020-06-22 0 25.05 25.05 25.10 24.70 25.15 10,483,756 261,883,009 24.980 18.48 18.48 18.52 18.23 18.56 14,208,033 18.432 -0.99%
2020-06-19 0 25.30 25.25 25.30 24.70 25.35 15,879,629 399,896,256 25.183 18.67 18.63 18.67 18.23 18.71 21,520,750 18.582 2.22%
2020-06-18 0 24.75 24.75 24.80 24.30 24.90 9,679,755 239,046,953 24.696 18.26 18.26 18.30 17.93 18.37 13,118,416 18.222 -0.20%
2020-06-17 0 24.80 24.75 24.80 24.40 24.90 8,997,383 222,252,848 24.702 18.30 18.26 18.30 18.00 18.37 12,193,637 18.227 0.20%
2020-06-16 0 24.75 24.75 24.80 24.35 24.80 15,250,641 376,335,692 24.677 18.26 18.26 18.30 17.97 18.30 20,668,318 18.208 3.99%
2020-06-15 0 23.80 23.75 23.80 23.70 24.35 12,820,131 306,918,480 23.940 17.56 17.52 17.56 17.49 17.97 17,374,388 17.665 -1.45%
2020-06-12 0 24.15 24.15 24.20 23.85 24.30 15,888,749 383,694,279 24.149 17.82 17.82 17.86 17.60 17.93 21,533,110 17.819 -1.43%
2020-06-11 0 24.50 24.50 24.55 24.40 25.30 15,201,138 376,342,211 24.758 18.08 18.08 18.11 18.00 18.67 20,601,230 18.268 -3.54%
2020-06-10 0 25.40 25.35 25.40 25.00 25.55 21,334,205 540,846,367 25.351 18.74 18.71 18.74 18.45 18.85 28,913,023 18.706 0.40%
2020-06-09 0 25.30 25.20 25.30 24.80 25.50 15,386,173 388,577,039 25.255 18.67 18.59 18.67 18.30 18.82 20,851,997 18.635 2.02%
2020-06-08 0 24.80 24.80 24.85 24.65 25.40 14,429,000 359,109,685 24.888 18.30 18.30 18.34 18.19 18.74 19,554,795 18.364 -0.80%
2020-06-05 0 25.00 24.95 25.00 24.05 25.00 17,213,810 422,893,943 24.567 18.45 18.41 18.45 17.75 18.45 23,328,889 18.127 2.04%
2020-06-04 0 24.50 24.45 24.50 24.20 25.30 20,116,277 492,176,553 24.467 18.08 18.04 18.08 17.86 18.67 27,262,436 18.053 -1.61%
2020-06-03 0 24.90 24.85 24.90 24.75 25.40 16,195,785 405,324,805 25.027 18.37 18.34 18.37 18.26 18.74 21,949,218 18.466 -0.40%
2020-06-02 0 25.00 25.00 25.05 24.45 25.20 11,580,811 287,164,299 24.797 18.45 18.45 18.48 18.04 18.59 15,694,808 18.297 1.21%
2020-06-01 0 24.70 24.65 24.70 24.25 25.20 17,921,813 444,977,881 24.829 18.23 18.19 18.23 17.89 18.59 24,288,404 18.321 4.66%
2020-05-29 0 23.60 23.55 23.60 23.45 24.00 27,529,503 651,110,326 23.651 17.41 17.38 17.41 17.30 17.71 37,309,155 17.452 -1.87%
2020-05-28 0 24.05 24.00 24.05 23.60 24.30 15,431,038 369,397,076 23.939 17.75 17.71 17.75 17.41 17.93 20,912,800 17.664 -0.82%
2020-05-27 0 24.25 24.20 24.25 24.05 24.80 11,778,052 284,941,287 24.193 17.89 17.86 17.89 17.75 18.30 15,962,118 17.851 -0.61%
2020-05-26 0 24.40 24.40 24.45 24.30 24.85 10,440,016 256,297,598 24.550 18.00 18.00 18.04 17.93 18.34 14,148,754 18.114 1.24%
2020-05-25 0 24.10 24.10 24.15 23.30 24.25 8,660,906 207,087,084 23.911 17.78 17.78 17.82 17.19 17.89 11,737,629 17.643 1.90%
2020-05-22 0 23.65 23.55 23.65 23.30 24.45 29,461,736 698,205,547 23.699 17.45 17.38 17.45 17.19 18.04 39,927,800 17.487 -4.64%
2020-05-21 0 24.80 24.80 24.85 24.55 25.20 10,428,589 259,300,582 24.864 18.30 18.30 18.34 18.11 18.59 14,133,268 18.347 0.00%
2020-05-20 0 24.80 24.80 24.85 24.60 25.30 13,397,943 332,315,304 24.803 18.30 18.30 18.34 18.15 18.67 18,157,463 18.302 -1.00%
2020-05-19 0 25.05 25.05 25.10 24.95 25.60 14,953,326 376,939,667 25.208 18.48 18.48 18.52 18.41 18.89 20,265,384 18.600 1.42%
2020-05-18 0 24.70 24.70 24.75 24.25 25.20 17,943,004 445,805,799 24.846 18.23 18.23 18.26 17.89 18.59 24,317,123 18.333 1.44%
2020-05-15 0 24.35 24.30 24.35 24.15 24.85 27,466,833 667,918,623 24.317 17.97 17.93 17.97 17.82 18.34 37,224,222 17.943 -2.01%
2020-05-14 0 24.85 24.80 24.85 24.70 25.40 23,518,307 584,728,983 24.863 18.34 18.30 18.34 18.23 18.74 31,873,012 18.346 -2.55%
2020-05-13 0 25.50 25.50 25.55 25.10 25.90 11,017,493 281,551,058 25.555 18.82 18.82 18.85 18.52 19.11 14,931,376 18.856 0.39%
2020-05-12 0 25.40 25.40 25.45 25.35 26.10 15,302,715 390,948,771 25.548 18.74 18.74 18.78 18.71 19.26 20,738,891 18.851 -3.05%
2020-05-11 0 26.20 26.20 26.25 26.00 26.45 18,393,164 482,564,993 26.236 19.33 19.33 19.37 19.18 19.52 24,927,199 19.359 1.55%
2020-05-08 0 25.80 25.80 25.85 25.75 26.55 12,749,628 330,479,270 25.921 19.04 19.04 19.07 19.00 19.59 17,278,839 19.126 0.58%
2020-05-07 0 25.65 25.65 25.70 25.60 26.35 23,151,121 598,169,471 25.838 18.93 18.93 18.96 18.89 19.44 31,375,385 19.065 -2.66%
2020-05-06 0 26.35 26.35 26.40 26.20 27.10 21,432,160 566,577,741 26.436 19.44 19.44 19.48 19.33 20.00 29,045,776 19.506 -1.31%
2020-05-05 0 26.70 26.70 26.75 26.50 27.35 23,643,803 637,333,544 26.956 19.70 19.70 19.74 19.55 20.18 32,043,089 19.890 -0.74%
2020-05-04 0 26.90 26.85 26.90 26.60 28.45 34,078,900 934,564,176 27.424 19.85 19.81 19.85 19.63 20.99 46,185,177 20.235 -5.45%
2020-04-29 0 28.45 28.40 28.45 27.95 28.50 35,308,480 992,476,086 28.109 20.99 20.96 20.99 20.62 21.03 47,851,556 20.741 1.97%
2020-04-28 0 27.90 27.85 27.90 27.00 27.95 20,429,274 564,480,028 27.631 20.59 20.55 20.59 19.92 20.62 27,686,622 20.388 3.53%
2020-04-27 0 26.95 26.95 27.20 26.35 27.25 18,360,166 495,522,439 26.989 19.89 19.89 20.07 19.44 20.11 24,882,479 19.915 3.26%
2020-04-24 0 26.10 26.05 26.10 25.75 26.35 12,177,516 317,665,237 26.086 19.26 19.22 19.26 19.00 19.44 16,503,488 19.248 -0.38%
2020-04-23 0 26.20 26.15 26.20 26.00 26.85 16,815,005 440,647,442 26.206 19.33 19.30 19.33 19.18 19.81 22,788,411 19.336 0.58%
2020-04-22 0 26.05 26.05 26.20 25.40 26.30 22,874,958 591,832,144 25.872 19.22 19.22 19.33 18.74 19.41 31,001,118 19.091 1.17%
2020-04-21 0 25.75 25.70 25.75 25.50 26.15 17,598,405 452,889,356 25.735 19.00 18.96 19.00 18.82 19.30 23,850,108 18.989 -1.72%
2020-04-20 0 26.20 26.20 26.25 25.75 26.55 9,967,548 261,462,119 26.231 19.33 19.33 19.37 19.00 19.59 13,508,446 19.355 0.19%
2020-04-17 0 26.15 26.15 26.20 26.10 26.55 15,160,366 397,681,378 26.232 19.30 19.30 19.33 19.26 19.59 20,545,974 19.356 1.95%
2020-04-16 0 25.65 25.65 25.80 25.30 25.95 20,960,857 539,012,828 25.715 18.93 18.93 19.04 18.67 19.15 28,407,046 18.975 0.20%
2020-04-15 0 25.60 25.60 25.65 25.50 26.25 25,124,185 649,074,699 25.835 18.89 18.89 18.93 18.82 19.37 34,049,366 19.063 -3.03%
2020-04-14 0 26.40 26.35 26.40 26.20 26.85 20,763,346 549,191,852 26.450 19.48 19.44 19.48 19.33 19.81 28,139,371 19.517 -1.49%
2020-04-09 0 26.80 26.75 26.80 25.90 26.90 16,855,365 447,301,322 26.538 19.78 19.74 19.78 19.11 19.85 22,843,109 19.581 2.29%
2020-04-08 0 26.20 26.15 26.20 25.90 26.45 13,857,231 363,373,002 26.223 19.33 19.30 19.33 19.11 19.52 18,779,910 19.349 0.38%
2020-04-07 0 26.10 26.10 26.20 25.60 26.30 20,254,012 527,089,362 26.024 19.26 19.26 19.33 18.89 19.41 27,449,100 19.202 2.55%
2020-04-06 0 25.45 25.40 25.45 24.75 25.75 13,534,600 342,028,493 25.271 18.78 18.74 18.78 18.26 19.00 18,342,666 18.647 1.80%
2020-04-03 0 25.00 24.95 25.00 24.15 25.05 21,937,353 544,279,186 24.811 18.45 18.41 18.45 17.82 18.48 29,730,435 18.307 2.88%
2020-04-02 0 24.30 24.15 24.30 23.50 24.30 11,847,087 284,012,694 23.973 17.93 17.82 17.93 17.34 17.93 16,055,677 17.689 1.46%
2020-04-01 0 23.95 23.90 23.95 23.50 24.40 18,569,660 446,127,383 24.025 17.67 17.64 17.67 17.34 18.00 25,166,394 17.727 -0.42%
2020-03-31 0 24.05 24.05 24.10 23.75 24.35 16,815,973 404,856,319 24.076 17.75 17.75 17.78 17.52 17.97 22,789,723 17.765 2.12%
2020-03-30 0 23.55 23.55 23.60 22.70 24.00 13,751,481 324,574,271 23.603 17.38 17.38 17.41 16.75 17.71 18,636,593 17.416 0.00%
2020-03-27 0 23.55 23.55 23.60 23.45 24.20 22,751,341 538,033,436 23.648 17.38 17.38 17.41 17.30 17.86 30,833,587 17.450 0.21%
2020-03-26 0 23.50 23.45 23.50 23.30 24.10 17,095,920 403,229,168 23.586 17.34 17.30 17.34 17.19 17.78 23,169,119 17.404 -2.29%
2020-03-25 0 24.05 24.05 24.15 23.35 24.30 23,283,096 557,824,623 23.958 17.75 17.75 17.82 17.23 17.93 31,554,244 17.678 4.57%
2020-03-24 0 23.00 23.00 23.05 22.25 23.25 21,800,913 498,523,242 22.867 16.97 16.97 17.01 16.42 17.16 29,545,526 16.873 3.84%
2020-03-23 0 22.15 22.15 22.30 22.15 23.35 19,638,542 445,229,902 22.671 16.34 16.34 16.45 16.34 17.23 26,614,989 16.729 -7.52%
2020-03-20 0 23.95 23.95 24.00 22.45 24.20 23,478,240 554,672,646 23.625 17.67 17.67 17.71 16.57 17.86 31,818,711 17.432 8.86%
2020-03-19 0 22.00 22.00 22.15 21.80 22.95 40,138,189 897,290,338 22.355 16.23 16.23 16.34 16.09 16.93 54,396,984 16.495 -4.56%
2020-03-18 0 23.05 23.05 23.10 22.95 24.50 28,681,515 676,880,284 23.600 17.01 17.01 17.04 16.93 18.08 38,870,411 17.414 -5.53%
2020-03-17 0 24.40 24.40 24.45 23.70 24.85 18,698,125 453,942,569 24.277 18.00 18.00 18.04 17.49 18.34 25,340,496 17.914 -0.61%
2020-03-16 0 24.55 24.55 24.60 24.40 25.90 27,655,797 689,049,282 24.915 18.11 18.11 18.15 18.00 19.11 37,480,314 18.384 -2.77%
2020-03-13 0 25.25 25.25 25.30 23.60 25.80 32,067,219 790,656,041 24.656 18.63 18.63 18.67 17.41 19.04 43,458,861 18.193 -2.32%
2020-03-12 0 25.85 25.85 25.90 25.10 25.95 20,918,059 537,451,585 25.693 19.07 19.07 19.11 18.52 19.15 28,349,045 18.958 -2.08%
2020-03-11 0 26.40 26.35 26.40 25.60 26.55 19,865,050 521,797,279 26.267 19.48 19.44 19.48 18.89 19.59 26,921,962 19.382 2.52%
2020-03-10 0 25.75 25.75 25.80 25.25 26.15 15,829,146 408,213,863 25.789 19.00 19.00 19.04 18.63 19.30 21,452,333 19.029 0.78%
2020-03-09 0 25.55 25.50 25.55 25.40 26.20 20,518,100 526,734,830 25.672 18.85 18.82 18.85 18.74 19.33 27,807,003 18.943 -5.37%
2020-03-06 0 27.00 26.90 27.00 26.80 27.30 12,387,828 333,985,214 26.961 19.92 19.85 19.92 19.78 20.14 16,788,512 19.894 -2.00%
2020-03-05 0 27.55 27.50 27.55 26.95 27.65 18,407,995 503,451,760 27.350 20.33 20.29 20.33 19.89 20.40 24,947,299 20.181 1.10%
2020-03-04 0 27.25 27.25 27.30 26.70 27.75 18,529,182 506,615,115 27.341 20.11 20.11 20.14 19.70 20.48 25,111,537 20.175 1.87%
2020-03-03 0 26.75 26.75 26.80 26.60 27.10 15,212,907 408,038,267 26.822 19.74 19.74 19.78 19.63 20.00 20,617,180 19.791 0.38%
2020-03-02 0 26.65 26.65 26.75 26.25 27.00 21,175,415 564,348,079 26.651 19.66 19.66 19.74 19.37 19.92 28,697,824 19.665 1.91%
2020-02-28 0 26.15 26.10 26.15 26.05 26.75 24,117,240 633,003,305 26.247 19.30 19.26 19.30 19.22 19.74 32,684,711 19.367 -2.24%
2020-02-27 0 26.75 26.75 26.80 26.25 27.00 13,992,173 372,581,900 26.628 19.74 19.74 19.78 19.37 19.92 18,962,789 19.648 0.00%
2020-02-26 0 26.75 26.75 26.80 25.90 27.10 22,519,349 600,497,650 26.666 19.74 19.74 19.78 19.11 20.00 30,519,181 19.676 0.56%
2020-02-25 0 26.60 26.60 26.65 25.95 26.65 30,188,760 796,748,907 26.392 19.63 19.63 19.66 19.15 19.66 40,913,094 19.474 0.38%
2020-02-24 0 26.50 26.45 26.50 26.45 27.45 16,874,098 450,523,962 26.699 19.55 19.52 19.55 19.52 20.25 22,868,496 19.701 -2.21%
2020-02-21 0 27.10 27.05 27.10 27.05 27.55 19,310,032 524,976,328 27.187 20.00 19.96 20.00 19.96 20.33 26,169,778 20.060 -2.34%
2020-02-20 0 27.75 27.70 27.75 27.40 28.50 12,305,203 342,527,747 27.836 20.48 20.44 20.48 20.22 21.03 16,676,535 20.540 -1.42%
2020-02-19 0 28.15 28.15 28.20 27.90 28.55 11,743,788 331,039,135 28.188 20.77 20.77 20.81 20.59 21.07 15,915,682 20.800 0.36%
2020-02-18 0 28.05 28.00 28.05 27.90 28.40 11,101,549 311,694,072 28.077 20.70 20.66 20.70 20.59 20.96 15,045,292 20.717 -2.09%
2020-02-17 0 28.65 28.65 28.70 28.45 29.00 15,841,064 454,364,368 28.683 21.14 21.14 21.18 20.99 21.40 21,468,485 21.164 0.00%
2020-02-14 0 28.65 28.60 28.65 27.85 28.80 14,088,638 402,388,657 28.561 21.14 21.10 21.14 20.55 21.25 19,093,522 21.075 1.78%
2020-02-13 0 28.15 28.05 28.15 27.95 28.55 11,937,726 336,132,256 28.157 20.77 20.70 20.77 20.62 21.07 16,178,515 20.776 -0.18%
2020-02-12 0 28.20 28.20 28.30 27.85 28.55 16,098,560 454,899,091 28.257 20.81 20.81 20.88 20.55 21.07 21,817,454 20.850 0.18%
2020-02-11 0 28.15 28.10 28.15 27.20 28.20 23,995,892 669,587,418 27.904 20.77 20.73 20.77 20.07 20.81 32,520,255 20.590 3.68%
2020-02-10 0 27.15 27.10 27.15 26.25 27.30 10,942,314 295,786,034 27.031 20.03 20.00 20.03 19.37 20.14 14,829,490 19.946 1.12%
2020-02-07 0 26.85 26.85 26.90 26.65 27.20 12,321,644 331,650,585 26.916 19.81 19.81 19.85 19.66 20.07 16,698,817 19.861 -1.83%
2020-02-06 0 27.35 27.30 27.35 26.40 27.40 19,467,802 526,904,465 27.065 20.18 20.14 20.18 19.48 20.22 26,383,595 19.971 4.39%
2020-02-05 0 26.20 26.15 26.20 26.05 26.70 16,742,548 439,763,861 26.266 19.33 19.30 19.33 19.22 19.70 22,690,214 19.381 0.77%
2020-02-04 0 26.00 25.95 26.00 25.30 26.10 20,348,523 524,901,799 25.796 19.18 19.15 19.18 18.67 19.26 27,577,185 19.034 2.56%
2020-02-03 0 25.35 25.30 25.35 25.00 25.75 16,160,985 411,278,256 25.449 18.71 18.67 18.71 18.45 19.00 21,902,055 18.778 0.40%
2020-01-31 0 25.25 25.25 25.30 25.25 26.10 19,901,505 505,952,372 25.423 18.63 18.63 18.67 18.63 19.26 26,971,367 18.759 -0.39%
2020-01-30 0 25.35 25.35 25.40 25.30 25.90 26,942,396 690,448,057 25.627 18.71 18.71 18.74 18.67 19.11 36,513,483 18.909 -2.31%
2020-01-29 0 25.95 25.95 26.00 25.85 26.40 21,971,229 571,219,189 25.999 19.15 19.15 19.18 19.07 19.48 29,776,346 19.184 -3.71%
2020-01-24 0 26.95 26.95 27.00 26.75 27.15 12,354,491 332,703,716 26.930 19.89 19.89 19.92 19.74 20.03 16,743,333 19.871 -0.74%
2020-01-23 0 27.15 27.10 27.15 26.90 27.85 26,186,448 715,356,014 27.318 20.03 20.00 20.03 19.85 20.55 35,488,990 20.157 -3.89%
2020-01-22 0 28.25 28.20 28.25 27.90 28.35 15,884,349 447,255,698 28.157 20.84 20.81 20.84 20.59 20.92 21,527,146 20.776 1.44%
2020-01-21 0 27.85 27.85 27.90 27.80 28.65 16,100,480 451,602,007 28.049 20.55 20.55 20.59 20.51 21.14 21,820,056 20.697 -3.47%
2020-01-20 0 28.85 28.80 28.85 28.80 29.75 12,027,884 350,927,906 29.176 21.29 21.25 21.29 21.25 21.95 16,300,701 21.528 -2.70%
2020-01-17 0 29.65 29.65 29.70 29.50 30.25 11,875,459 353,539,590 29.771 21.88 21.88 21.91 21.77 22.32 16,094,128 21.967 -2.15%
2020-01-16 0 30.30 30.25 30.30 29.30 30.35 17,332,687 520,616,329 30.037 22.36 22.32 22.36 21.62 22.39 23,489,996 22.163 2.89%
2020-01-15 0 29.45 29.45 29.50 29.25 29.85 9,586,113 282,937,549 29.515 21.73 21.73 21.77 21.58 22.03 12,991,509 21.779 -0.51%
2020-01-14 0 29.60 29.55 29.60 29.40 29.90 10,253,626 303,483,986 29.598 21.84 21.80 21.84 21.69 22.06 13,896,151 21.839 -0.17%
2020-01-13 0 29.65 29.60 29.65 29.45 29.90 9,484,932 281,315,533 29.659 21.88 21.84 21.88 21.73 22.06 12,854,384 21.885 -0.17%
2020-01-10 0 29.70 29.60 29.70 29.20 29.85 14,105,003 415,988,927 29.492 21.91 21.84 21.91 21.55 22.03 19,115,701 21.762 -0.83%
2020-01-09 0 29.95 29.90 29.95 29.60 30.25 12,509,927 372,810,638 29.801 22.10 22.06 22.10 21.84 22.32 16,953,986 21.990 0.17%
2020-01-08 0 29.90 29.85 29.90 28.75 30.05 13,095,788 388,253,431 29.647 22.06 22.03 22.06 21.21 22.17 17,747,970 21.876 1.36%
2020-01-07 0 29.50 29.45 29.50 29.25 29.90 9,184,473 271,252,091 29.534 21.77 21.73 21.77 21.58 22.06 12,447,189 21.792 0.00%
2020-01-06 0 29.50 29.45 29.50 29.00 29.80 15,246,258 448,643,651 29.426 21.77 21.73 21.77 21.40 21.99 20,662,378 21.713 -1.50%
2020-01-03 0 29.95 29.90 29.95 29.80 31.00 10,874,522 327,340,065 30.102 22.10 22.06 22.10 21.99 22.87 14,737,615 22.211 -2.44%
2020-01-02 0 30.70 30.65 30.70 30.35 30.95 10,862,400 333,645,578 30.716 22.65 22.62 22.65 22.39 22.84 14,721,187 22.664 1.15%
2019-12-31 0 30.35 30.30 30.35 29.80 30.40 6,930,120 208,952,185 30.151 22.39 22.36 22.39 21.99 22.43 9,391,994 22.248 0.83%
2019-12-30 0 30.10 30.05 30.10 29.95 30.25 10,194,685 306,760,514 30.090 22.21 22.17 22.21 22.10 22.32 13,816,271 22.203 0.00%
2019-12-27 0 30.10 30.10 30.15 29.65 30.10 7,391,367 221,644,163 29.987 22.21 22.21 22.25 21.88 22.21 10,017,095 22.127 2.03%
2019-12-24 0 29.50 29.50 29.55 29.50 29.80 4,165,999 123,196,139 29.572 21.77 21.77 21.80 21.77 21.99 5,645,939 21.820 -0.84%
2019-12-23 0 29.75 29.70 29.75 29.40 29.80 11,141,716 329,723,326 29.594 21.95 21.91 21.95 21.69 21.99 15,099,728 21.836 0.51%
2019-12-20 0 29.60 29.55 29.60 29.00 29.70 20,508,404 605,837,597 29.541 21.84 21.80 21.84 21.40 21.91 27,793,863 21.798 2.07%
2019-12-19 0 29.00 28.95 29.00 28.40 29.05 16,538,407 476,508,031 28.812 21.40 21.36 21.40 20.96 21.44 22,413,554 21.260 0.35%
2019-12-18 0 28.90 28.85 28.90 28.55 29.05 12,303,032 354,072,412 28.779 21.32 21.29 21.32 21.07 21.44 16,673,593 21.236 -0.52%
2019-12-17 0 29.05 29.00 29.05 28.70 29.30 12,392,755 359,279,455 28.991 21.44 21.40 21.44 21.18 21.62 16,795,190 21.392 -0.34%
2019-12-16 0 29.15 29.15 29.20 28.55 29.30 11,541,675 335,995,413 29.111 21.51 21.51 21.55 21.07 21.62 15,641,770 21.481 -0.17%
2019-12-13 0 29.20 29.15 29.20 28.80 29.20 13,677,441 396,975,300 29.024 21.55 21.51 21.55 21.25 21.55 18,536,251 21.416 1.39%
2019-12-12 0 28.80 28.75 28.80 28.60 29.20 13,808,725 397,670,844 28.799 21.25 21.21 21.25 21.10 21.55 18,714,172 21.250 -0.52%
2019-12-11 0 28.95 28.90 28.95 28.30 28.95 16,085,687 462,039,212 28.724 21.36 21.32 21.36 20.88 21.36 21,800,008 21.194 1.76%
2019-12-10 0 28.45 28.40 28.45 27.45 28.45 17,885,587 505,335,043 28.254 20.99 20.96 20.99 20.25 20.99 24,239,309 20.848 2.52%
2019-12-09 0 27.75 27.70 27.75 27.20 27.95 14,163,065 392,694,696 27.727 20.48 20.44 20.48 20.07 20.62 19,194,389 20.459 2.02%
2019-12-06 0 27.20 27.20 27.25 26.85 27.30 9,631,502 261,184,557 27.118 20.07 20.07 20.11 19.81 20.14 13,053,022 20.010 1.12%
2019-12-05 0 26.90 26.85 26.90 26.40 26.90 19,342,339 516,271,030 26.691 19.85 19.81 19.85 19.48 19.85 26,213,562 19.695 0.75%
2019-12-04 0 26.70 26.65 26.70 26.60 27.40 12,383,361 332,533,899 26.853 19.70 19.66 19.70 19.63 20.22 16,782,458 19.814 -3.09%
2019-12-03 0 27.55 27.50 27.55 26.75 27.75 20,597,745 565,353,320 27.447 20.33 20.29 20.33 19.74 20.48 27,914,941 20.253 2.23%
2019-12-02 0 26.95 26.90 26.95 26.40 27.05 15,913,549 428,004,835 26.896 19.89 19.85 19.89 19.48 19.96 21,566,720 19.846 2.67%
2019-11-29 0 26.25 26.20 26.25 26.05 26.40 11,707,506 306,868,194 26.211 19.37 19.33 19.37 19.22 19.48 15,866,511 19.341 -2.05%
2019-11-28 0 26.80 26.75 26.80 26.70 27.00 5,836,213 156,572,997 26.828 19.78 19.74 19.78 19.70 19.92 7,909,484 19.796 0.00%
2019-11-27 0 26.80 26.75 26.80 26.65 27.05 5,414,343 145,327,719 26.841 19.78 19.74 19.78 19.66 19.96 7,337,748 19.805 0.75%
2019-11-26 0 26.60 26.55 26.60 26.55 27.30 28,976,358 774,439,079 26.727 19.63 19.59 19.63 19.59 20.14 39,269,995 19.721 -1.66%
2019-11-25 0 27.05 27.00 27.05 26.60 27.30 16,759,937 453,329,244 27.048 19.96 19.92 19.96 19.63 20.14 22,713,781 19.958 1.50%
2019-11-22 0 26.65 26.60 26.65 26.40 26.80 9,766,481 259,704,936 26.591 19.66 19.63 19.66 19.48 19.78 13,235,951 19.621 1.72%
2019-11-21 0 26.20 26.20 26.25 25.90 26.35 10,225,795 267,701,162 26.179 19.33 19.33 19.37 19.11 19.44 13,858,433 19.317 -1.50%
2019-11-20 0 26.60 26.60 26.65 26.40 27.05 14,699,456 393,265,773 26.754 19.63 19.63 19.66 19.48 19.96 19,921,329 19.741 0.38%
2019-11-19 0 26.50 26.45 26.50 25.80 26.50 7,110,118 187,208,871 26.330 19.55 19.52 19.55 19.04 19.55 9,635,935 19.428 1.53%
2019-11-18 0 26.10 26.05 26.10 25.50 26.20 10,930,473 284,318,912 26.012 19.26 19.22 19.26 18.82 19.33 14,813,443 19.193 1.95%
2019-11-15 0 25.60 25.60 25.65 25.50 25.95 11,171,580 286,640,286 25.658 18.89 18.89 18.93 18.82 19.15 15,140,201 18.932 -0.39%
2019-11-14 0 25.70 25.65 25.70 25.50 26.05 6,886,830 177,320,807 25.748 18.96 18.93 18.96 18.82 19.22 9,333,325 18.999 -0.77%
2019-11-13 0 25.90 25.85 25.90 25.75 26.30 8,836,912 228,801,320 25.892 19.11 19.07 19.11 19.00 19.41 11,976,160 19.105 -2.26%
2019-11-12 0 26.50 26.45 26.50 26.20 26.60 4,759,612 125,870,491 26.446 19.55 19.52 19.55 19.33 19.63 6,450,429 19.514 0.76%
2019-11-11 0 26.30 26.30 26.35 26.15 27.10 12,245,129 323,649,132 26.431 19.41 19.41 19.44 19.30 20.00 16,595,120 19.503 -2.95%
2019-11-08 0 27.10 27.05 27.10 26.85 27.50 14,143,184 383,093,577 27.087 20.00 19.96 20.00 19.81 20.29 19,167,445 19.987 -1.28%
2019-11-07 0 27.45 27.40 27.45 26.95 27.55 14,316,443 389,731,603 27.223 20.25 20.22 20.25 19.89 20.33 19,402,253 20.087 0.18%
2019-11-06 0 27.40 27.35 27.40 27.05 27.50 20,058,167 547,722,479 27.307 20.22 20.18 20.22 19.96 20.29 27,183,682 20.149 1.11%
2019-11-05 0 27.10 27.00 27.10 26.00 27.10 24,951,188 668,818,829 26.805 20.00 19.92 20.00 19.18 20.00 33,814,913 19.779 4.03%
2019-11-04 0 26.05 26.00 26.05 25.50 26.15 17,143,396 444,526,819 25.930 19.22 19.18 19.22 18.82 19.30 23,233,461 19.133 2.96%
2019-11-01 0 25.30 25.30 25.35 24.50 25.45 13,702,092 344,552,874 25.146 18.67 18.67 18.71 18.08 18.78 18,569,659 18.555 2.02%
2019-10-31 0 24.80 24.70 24.80 24.60 24.90 18,095,791 447,597,479 24.735 18.30 18.23 18.30 18.15 18.37 24,524,187 18.251 -0.20%
2019-10-30 0 24.85 24.80 24.85 24.70 25.20 13,630,569 339,003,515 24.871 18.34 18.30 18.34 18.23 18.59 18,472,728 18.352 -1.78%
2019-10-29 0 25.30 25.25 25.30 25.15 25.60 10,456,329 264,690,603 25.314 18.67 18.63 18.67 18.56 18.89 14,170,862 18.679 0.00%
2019-10-28 0 25.30 25.30 25.35 25.10 25.55 9,932,995 251,770,030 25.347 18.67 18.67 18.71 18.52 18.85 13,461,618 18.703 0.40%
2019-10-25 0 25.20 25.15 25.20 25.00 25.40 12,125,954 305,620,144 25.204 18.59 18.56 18.59 18.45 18.74 16,433,609 18.597 0.20%
2019-10-24 0 25.15 25.15 25.20 25.15 25.80 31,690,208 803,253,494 25.347 18.56 18.56 18.59 18.56 19.04 42,947,920 18.703 -2.33%
2019-10-23 0 25.75 25.70 25.75 25.50 26.25 14,636,092 376,309,010 25.711 19.00 18.96 19.00 18.82 19.37 19,835,455 18.972 -2.09%
2019-10-22 0 26.30 26.25 26.30 25.80 26.80 31,294,021 818,091,826 26.142 19.41 19.37 19.41 19.04 19.78 42,410,990 19.290 -1.13%
2019-10-21 0 26.60 26.55 26.60 26.00 26.70 12,421,605 329,766,357 26.548 19.63 19.59 19.63 19.18 19.70 16,834,288 19.589 1.53%
2019-10-18 0 26.20 26.15 26.20 26.10 26.40 14,565,223 382,222,965 26.242 19.33 19.30 19.33 19.26 19.48 19,739,411 19.363 0.00%
2019-10-17 0 26.20 26.15 26.20 25.90 26.25 14,997,279 391,312,162 26.092 19.33 19.30 19.33 19.11 19.37 20,324,951 19.253 1.55%
2019-10-16 0 25.80 25.80 25.85 25.50 26.05 19,368,401 499,113,146 25.769 19.04 19.04 19.07 18.82 19.22 26,248,882 19.015 0.19%
2019-10-15 0 25.75 25.75 25.80 25.65 26.00 9,793,850 252,589,753 25.791 19.00 19.00 19.04 18.93 19.18 13,273,043 19.030 -0.96%
2019-10-14 0 26.00 25.95 26.00 25.80 26.25 17,427,009 453,492,774 26.022 19.18 19.15 19.18 19.04 19.37 23,617,825 19.201 0.39%
2019-10-11 0 25.90 25.85 25.90 25.45 26.00 18,348,660 473,486,395 25.805 19.11 19.07 19.11 18.78 19.18 24,866,886 19.041 2.57%
2019-10-10 0 25.25 25.20 25.25 25.10 25.45 10,366,744 261,797,717 25.254 18.63 18.59 18.63 18.52 18.78 14,049,453 18.634 0.40%
2019-10-09 0 25.15 25.15 25.20 24.95 25.70 12,889,387 326,287,500 25.314 18.56 18.56 18.59 18.41 18.96 17,468,246 18.679 -0.20%
2019-10-08 0 25.20 25.15 25.20 24.90 25.45 12,183,176 307,377,528 25.230 18.59 18.56 18.59 18.37 18.78 16,511,159 18.616 0.60%
2019-10-04 0 25.05 25.00 25.05 24.75 25.40 15,455,410 387,415,801 25.067 18.48 18.45 18.48 18.26 18.74 20,945,830 18.496 0.60%
2019-10-03 0 24.90 24.85 24.90 24.40 25.20 13,170,297 326,993,538 24.828 18.37 18.34 18.37 18.00 18.59 17,848,948 18.320 1.22%
2019-10-02 0 24.60 24.60 24.65 24.25 24.75 11,976,265 294,056,844 24.553 18.15 18.15 18.19 17.89 18.26 16,230,745 18.117 -0.20%
2019-09-30 0 24.65 24.60 24.65 24.20 24.80 9,713,239 239,193,847 24.626 18.19 18.15 18.19 17.86 18.30 13,163,795 18.171 0.41%
2019-09-27 0 24.55 24.50 24.55 24.30 24.75 6,915,346 169,428,027 24.500 18.11 18.08 18.11 17.93 18.26 9,371,971 18.078 -0.81%
2019-09-26 0 24.75 24.70 24.75 24.50 25.05 7,448,923 184,164,385 24.724 18.26 18.23 18.26 18.08 18.48 10,095,098 18.243 0.20%
2019-09-25 0 24.70 24.70 24.75 24.55 25.05 6,730,690 166,509,353 24.739 18.23 18.23 18.26 18.11 18.48 9,121,718 18.254 -0.80%
2019-09-24 0 24.90 24.90 24.95 24.65 25.20 8,655,718 216,083,962 24.964 18.37 18.37 18.41 18.19 18.59 11,730,598 18.421 0.00%
2019-09-23 0 24.90 24.85 24.90 24.80 25.20 7,931,082 197,640,820 24.920 18.37 18.34 18.37 18.30 18.59 10,748,540 18.388 -1.19%
2019-09-20 0 25.20 25.15 25.20 25.00 25.45 14,477,333 364,492,175 25.177 18.59 18.56 18.59 18.45 18.78 19,620,298 18.577 0.00%
2019-09-19 0 25.20 25.15 25.20 25.00 25.55 9,245,382 233,108,061 25.213 18.59 18.56 18.59 18.45 18.85 12,529,736 18.604 -1.37%
2019-09-18 0 25.55 25.45 25.55 25.40 25.75 10,596,619 270,790,101 25.554 18.85 18.78 18.85 18.74 19.00 14,360,989 18.856 0.59%
2019-09-17 0 25.40 25.30 25.40 25.10 25.75 11,711,893 296,497,316 25.316 18.74 18.67 18.74 18.52 19.00 15,872,456 18.680 -1.55%
2019-09-16 0 26.25 26.20 26.25 25.95 26.55 9,909,935 259,345,179 26.170 19.04 19.00 19.04 18.82 19.25 13,664,617 18.979 -0.76%
2019-09-13 0 26.45 26.40 26.45 25.85 26.55 9,637,126 253,623,049 26.317 19.18 19.15 19.18 18.75 19.25 13,288,446 19.086 2.52%
2019-09-12 0 25.80 25.80 25.85 25.65 26.30 8,672,679 224,406,699 25.875 18.71 18.71 18.75 18.60 19.07 11,958,588 18.765 -1.15%
2019-09-11 0 26.10 26.05 26.10 25.55 26.20 16,711,030 433,599,783 25.947 18.93 18.89 18.93 18.53 19.00 23,042,514 18.817 2.15%
2019-09-10 0 25.55 25.50 25.55 25.25 25.70 8,702,790 222,141,205 25.525 18.53 18.49 18.53 18.31 18.64 12,000,108 18.512 0.79%
2019-09-09 0 25.35 25.30 25.35 25.10 25.75 8,438,904 213,924,918 25.350 18.38 18.35 18.38 18.20 18.67 11,636,241 18.384 -1.36%
2019-09-06 0 25.70 25.65 25.70 25.45 26.25 8,077,942 207,683,765 25.710 18.64 18.60 18.64 18.46 19.04 11,138,517 18.646 0.39%
2019-09-05 0 25.60 25.55 25.60 25.15 26.05 12,597,714 322,612,590 25.609 18.57 18.53 18.57 18.24 18.89 17,370,743 18.572 -0.19%
2019-09-04 0 25.65 25.60 25.65 24.50 25.80 14,916,012 379,145,950 25.419 18.60 18.57 18.60 17.77 18.71 20,567,399 18.434 4.48%
2019-09-03 0 24.55 24.55 24.60 24.40 24.95 5,133,554 126,336,466 24.610 17.80 17.80 17.84 17.70 18.09 7,078,558 17.848 -1.01%
2019-09-02 0 24.80 24.80 24.85 24.55 24.95 7,342,306 182,109,944 24.803 17.99 17.99 18.02 17.80 18.09 10,124,163 17.988 0.00%
2019-08-30 0 24.80 24.75 24.80 24.55 25.35 14,593,011 364,430,775 24.973 17.99 17.95 17.99 17.80 18.38 20,122,019 18.111 -0.20%
2019-08-29 0 24.85 24.80 24.85 24.40 25.05 9,056,534 224,017,672 24.735 18.02 17.99 18.02 17.70 18.17 12,487,879 17.939 -0.20%
2019-08-28 0 24.90 24.90 24.95 24.70 25.15 9,989,179 249,114,984 24.938 18.06 18.06 18.09 17.91 18.24 13,773,885 18.086 1.22%
2019-08-27 0 24.60 24.60 24.65 24.55 25.25 20,018,587 495,601,085 24.757 17.84 17.84 17.88 17.80 18.31 27,603,240 17.954 0.61%
2019-08-26 0 24.45 24.45 24.55 24.00 24.55 23,851,846 578,669,466 24.261 17.73 17.73 17.80 17.41 17.80 32,888,847 17.595 -2.59%
2019-08-23 0 25.10 25.10 25.15 24.65 25.20 11,523,170 288,248,863 25.015 18.20 18.20 18.24 17.88 18.28 15,889,075 18.141 -0.99%
2019-08-22 0 25.35 25.35 25.40 25.25 26.15 13,247,914 337,894,035 25.505 18.38 18.38 18.42 18.31 18.96 18,267,291 18.497 -2.12%
2019-08-21 0 25.90 25.90 25.95 25.40 26.15 11,341,626 293,858,045 25.910 18.78 18.78 18.82 18.42 18.96 15,638,748 18.790 0.97%
2019-08-20 0 25.65 25.65 25.70 25.25 25.85 9,801,698 251,632,487 25.672 18.60 18.60 18.64 18.31 18.75 13,515,371 18.618 -0.19%
2019-08-19 0 25.70 25.70 25.75 24.90 25.85 18,801,853 478,770,373 25.464 18.64 18.64 18.67 18.06 18.75 25,925,509 18.467 3.63%
2019-08-16 0 24.80 24.80 24.85 24.30 25.10 11,457,572 284,078,079 24.794 17.99 17.99 18.02 17.62 18.20 15,798,623 17.981 0.40%
2019-08-15 0 24.70 24.65 24.70 23.75 24.75 15,829,228 388,107,015 24.518 17.91 17.88 17.91 17.22 17.95 21,826,615 17.781 1.65%
2019-08-14 0 24.30 24.30 24.35 24.15 25.15 13,848,724 337,933,854 24.402 17.62 17.62 17.66 17.51 18.24 19,095,736 17.697 -0.61%
2019-08-13 0 24.45 24.45 24.50 24.35 24.95 11,985,374 294,266,525 24.552 17.73 17.73 17.77 17.66 18.09 16,526,399 17.806 -2.59%
2019-08-12 0 25.10 25.10 25.15 25.10 25.55 5,305,522 134,089,058 25.273 18.20 18.20 18.24 18.20 18.53 7,315,681 18.329 -0.40%
2019-08-09 0 25.20 25.20 25.35 25.15 25.70 10,721,733 271,820,219 25.352 18.28 18.28 18.38 18.24 18.64 14,783,989 18.386 -0.79%
2019-08-08 0 25.40 25.35 25.40 25.05 25.60 7,722,803 195,993,866 25.379 18.42 18.38 18.42 18.17 18.57 10,648,823 18.405 0.99%
2019-08-07 0 25.15 25.10 25.15 24.90 25.30 22,673,290 569,026,581 25.097 18.24 18.20 18.24 18.06 18.35 31,263,759 18.201 1.62%
2019-08-06 0 24.75 24.70 24.75 23.70 24.95 22,531,583 549,162,516 24.373 17.95 17.91 17.95 17.19 18.09 31,068,362 17.676 -0.60%
2019-08-05 0 24.90 24.90 24.95 24.85 26.00 16,566,445 414,540,022 25.023 18.06 18.06 18.09 18.02 18.86 22,843,149 18.147 -3.86%
2019-08-02 0 25.90 25.85 25.90 25.60 26.20 18,017,733 465,302,011 25.825 18.78 18.75 18.78 18.57 19.00 24,844,302 18.729 -2.45%
2019-08-01 0 26.55 26.55 26.60 26.30 27.05 14,513,642 386,521,172 26.632 19.25 19.25 19.29 19.07 19.62 20,012,579 19.314 -1.30%
2019-07-31 0 26.90 26.90 26.95 26.80 27.45 12,734,641 343,288,813 26.957 19.51 19.51 19.54 19.44 19.91 17,559,549 19.550 -2.54%
2019-07-30 0 27.60 27.55 27.60 27.50 28.10 7,044,134 194,963,696 27.677 20.02 19.98 20.02 19.94 20.38 9,713,019 20.072 0.18%
2019-07-29 0 27.55 27.50 27.55 27.35 28.00 9,729,428 268,704,022 27.618 19.98 19.94 19.98 19.83 20.31 13,415,719 20.029 -1.43%
2019-07-26 0 27.95 27.90 27.95 27.75 28.20 8,784,065 245,709,609 27.972 20.27 20.23 20.27 20.13 20.45 12,112,176 20.286 -0.89%
2019-07-25 0 28.20 28.15 28.20 27.85 28.45 9,896,910 278,563,327 28.146 20.45 20.42 20.45 20.20 20.63 13,646,657 20.413 0.89%
2019-07-24 0 27.95 27.90 27.95 27.90 28.30 9,290,123 260,570,594 28.048 20.27 20.23 20.27 20.23 20.52 12,809,970 20.341 0.36%
2019-07-23 0 27.85 27.80 27.85 27.60 28.10 13,728,972 381,363,459 27.778 20.20 20.16 20.20 20.02 20.38 18,930,612 20.145 -0.18%
2019-07-22 0 27.90 27.90 27.95 27.80 28.50 16,603,164 464,607,749 27.983 20.23 20.23 20.27 20.16 20.67 22,893,780 20.294 -2.62%
2019-07-19 0 28.65 28.50 28.65 28.40 28.85 10,450,793 298,648,797 28.577 20.78 20.67 20.78 20.60 20.92 14,410,395 20.725 0.70%
2019-07-18 0 28.45 28.40 28.45 28.30 28.80 9,140,752 260,273,429 28.474 20.63 20.60 20.63 20.52 20.89 12,604,005 20.650 -0.18%
2019-07-17 0 28.50 28.50 28.55 28.20 28.55 7,236,566 205,719,627 28.428 20.67 20.67 20.71 20.45 20.71 9,978,360 20.617 -0.18%
2019-07-16 0 28.55 28.50 28.55 28.35 28.95 11,979,898 341,989,108 28.547 20.71 20.67 20.71 20.56 21.00 16,518,848 20.703 -1.21%
2019-07-15 0 28.90 28.85 28.90 28.20 29.25 8,126,241 234,168,922 28.816 20.96 20.92 20.96 20.45 21.21 11,205,116 20.898 0.70%
2019-07-12 0 28.70 28.70 28.75 28.65 29.05 6,652,828 191,577,079 28.796 20.81 20.81 20.85 20.78 21.07 9,173,455 20.884 0.00%
2019-07-11 0 28.70 28.65 28.70 28.50 29.00 8,163,535 234,507,225 28.726 20.81 20.78 20.81 20.67 21.03 11,256,540 20.833 1.06%
2019-07-10 0 28.40 28.35 28.40 28.30 28.85 6,883,834 195,828,217 28.448 20.60 20.56 20.60 20.52 20.92 9,491,985 20.631 -0.18%
2019-07-09 0 28.45 28.40 28.45 28.35 29.00 8,077,711 230,871,442 28.581 20.63 20.60 20.63 20.56 21.03 11,138,199 20.728 -1.04%
2019-07-08 0 28.75 28.70 28.75 28.35 29.70 13,322,912 382,272,808 28.693 20.85 20.81 20.85 20.56 21.54 18,370,704 20.809 -2.54%
2019-07-05 0 29.50 29.45 29.50 29.30 29.75 4,982,633 147,264,767 29.556 21.39 21.36 21.39 21.25 21.58 6,870,456 21.434 0.51%
2019-07-04 0 29.35 29.35 29.40 29.10 29.80 7,894,045 233,034,932 29.520 21.29 21.29 21.32 21.10 21.61 10,884,945 21.409 0.34%
2019-07-03 0 29.25 29.20 29.25 28.90 29.45 10,752,608 314,818,011 29.278 21.21 21.18 21.21 20.96 21.36 14,826,562 21.233 0.69%
2019-07-02 0 29.05 29.00 29.05 28.90 29.50 12,483,493 363,961,920 29.155 21.07 21.03 21.07 20.96 21.39 17,213,246 21.144 0.87%
2019-06-28 0 28.80 28.75 28.80 28.00 28.85 15,479,381 443,253,550 28.635 20.89 20.85 20.89 20.31 20.92 21,344,217 20.767 2.49%
2019-06-27 0 28.10 28.05 28.10 27.60 28.15 14,087,971 393,889,838 27.959 20.38 20.34 20.38 20.02 20.42 19,425,629 20.277 2.00%
2019-06-26 0 27.55 27.55 27.60 27.40 27.70 6,030,527 166,044,649 27.534 19.98 19.98 20.02 19.87 20.09 8,315,376 19.968 -0.18%
2019-06-25 0 27.60 27.55 27.60 27.40 27.95 7,771,005 214,800,865 27.641 20.02 19.98 20.02 19.87 20.27 10,715,288 20.046 -0.72%
2019-06-24 0 27.80 27.80 27.85 27.60 28.10 9,897,602 275,575,349 27.843 20.16 20.16 20.20 20.02 20.38 13,647,611 20.192 0.00%
2019-06-21 0 27.80 27.80 27.90 27.75 28.30 13,615,992 379,417,000 27.866 20.16 20.16 20.23 20.13 20.52 18,774,827 20.209 -1.07%
2019-06-20 0 28.10 28.10 28.15 27.50 28.15 14,206,152 397,195,804 27.959 20.38 20.38 20.42 19.94 20.42 19,588,587 20.277 1.63%
2019-06-19 0 27.65 27.65 27.70 27.45 28.05 12,914,517 357,271,446 27.664 20.05 20.05 20.09 19.91 20.34 17,807,576 20.063 1.28%
2019-06-18 0 27.30 27.25 27.30 26.75 27.55 12,076,608 328,425,986 27.195 19.80 19.76 19.80 19.40 19.98 16,652,200 19.723 0.37%
2019-06-17 0 27.70 27.70 27.75 27.55 27.95 8,251,991 228,990,441 27.750 19.73 19.73 19.76 19.62 19.90 11,587,674 19.762 -0.18%
2019-06-14 0 27.75 27.65 27.75 27.35 28.10 9,635,820 266,305,512 27.637 19.76 19.69 19.76 19.48 20.01 13,530,885 19.681 -0.89%
2019-06-13 0 28.00 27.90 28.00 26.90 28.10 11,948,881 330,780,284 27.683 19.94 19.87 19.94 19.16 20.01 16,778,949 19.714 2.00%
2019-06-12 0 27.45 27.40 27.45 27.35 28.00 8,300,898 228,666,135 27.547 19.55 19.51 19.55 19.48 19.94 11,656,350 19.617 -1.96%
2019-06-11 0 28.00 28.00 28.05 28.00 28.40 9,171,982 258,341,443 28.166 19.94 19.94 19.98 19.94 20.22 12,879,550 20.058 -1.06%
2019-06-10 0 28.30 28.25 28.30 27.50 28.35 12,228,175 343,540,462 28.094 20.15 20.12 20.15 19.58 20.19 17,171,141 20.007 2.91%
2019-06-06 0 27.50 27.45 27.50 27.05 27.70 11,374,603 312,287,405 27.455 19.58 19.55 19.58 19.26 19.73 15,972,532 19.552 1.48%
2019-06-05 0 27.10 27.10 27.15 26.95 27.45 10,916,563 296,458,083 27.157 19.30 19.30 19.33 19.19 19.55 15,329,339 19.339 0.74%
2019-06-04 0 26.90 26.85 26.90 26.70 27.85 11,922,772 322,376,615 27.039 19.16 19.12 19.16 19.01 19.83 16,742,286 19.255 -2.00%
2019-06-03 0 27.45 27.35 27.45 27.10 27.75 9,733,598 266,934,717 27.424 19.55 19.48 19.55 19.30 19.76 13,668,187 19.530 0.92%
2019-05-31 0 27.20 27.15 27.20 27.05 27.60 9,931,179 270,982,359 27.286 19.37 19.33 19.37 19.26 19.65 13,945,636 19.431 -0.18%
2019-05-30 0 27.25 27.20 27.25 26.90 27.55 16,691,392 453,573,613 27.174 19.41 19.37 19.41 19.16 19.62 23,438,514 19.352 -0.55%
2019-05-29 0 27.40 27.35 27.40 27.35 27.85 8,328,659 229,051,936 27.502 19.51 19.48 19.51 19.48 19.83 11,695,333 19.585 -0.36%
2019-05-28 0 27.50 27.50 27.60 27.25 27.75 16,198,501 445,970,917 27.532 19.58 19.58 19.65 19.41 19.76 22,746,383 19.606 1.29%
2019-05-27 0 27.15 27.15 27.20 26.90 27.35 9,124,565 247,567,055 27.132 19.33 19.33 19.37 19.16 19.48 12,812,966 19.322 -0.91%
2019-05-24 0 27.40 27.40 27.45 27.20 27.95 9,341,080 256,338,620 27.442 19.51 19.51 19.55 19.37 19.90 13,117,003 19.542 -0.54%
2019-05-23 0 27.55 27.50 27.55 27.20 28.05 11,808,715 324,673,830 27.494 19.62 19.58 19.62 19.37 19.98 16,582,124 19.580 -1.61%
2019-05-22 0 28.00 28.00 28.05 27.80 28.35 13,036,431 364,315,416 27.946 19.94 19.94 19.98 19.80 20.19 18,306,116 19.901 -0.53%
2019-05-21 0 28.15 28.10 28.15 28.05 28.55 13,123,451 370,746,035 28.251 20.05 20.01 20.05 19.98 20.33 18,428,312 20.118 -0.35%
2019-05-20 0 28.25 28.25 28.30 28.25 28.80 11,094,999 314,760,538 28.370 20.12 20.12 20.15 20.12 20.51 15,579,904 20.203 -0.88%
2019-05-17 0 28.50 28.50 28.55 28.50 29.10 13,901,900 398,314,966 28.652 20.30 20.30 20.33 20.30 20.72 19,521,432 20.404 -1.04%
2019-05-16 0 28.80 28.80 28.85 28.15 29.25 12,642,016 365,215,977 28.889 20.51 20.51 20.55 20.05 20.83 17,752,268 20.573 1.41%
2019-05-15 0 28.40 28.40 28.45 28.15 28.70 8,112,871 230,458,651 28.407 20.22 20.22 20.26 20.05 20.44 11,392,318 20.229 0.00%
2019-05-14 0 28.40 28.40 28.45 28.10 28.60 19,721,134 559,755,906 28.384 20.22 20.22 20.26 20.01 20.37 27,692,961 20.213 -1.73%
2019-05-10 0 28.90 28.90 28.95 28.50 29.35 14,857,698 430,095,014 28.948 20.58 20.58 20.62 20.30 20.90 20,863,590 20.615 2.48%
2019-05-09 0 28.20 28.15 28.20 28.00 29.05 22,010,835 624,360,569 28.366 20.08 20.05 20.08 19.94 20.69 30,908,222 20.200 -2.76%
2019-05-08 0 29.00 28.95 29.00 28.40 29.25 24,774,107 717,266,195 28.952 20.65 20.62 20.65 20.22 20.83 34,788,485 20.618 0.69%
2019-05-07 0 28.80 28.80 28.85 28.60 29.15 10,816,999 312,611,111 28.900 20.51 20.51 20.55 20.37 20.76 15,189,529 20.581 0.35%
2019-05-06 0 28.70 28.65 28.70 28.35 28.85 12,298,530 351,988,002 28.620 20.44 20.40 20.44 20.19 20.55 17,269,936 20.382 -2.05%
2019-05-03 0 29.30 29.30 29.35 28.80 29.40 5,530,434 160,883,779 29.091 20.87 20.87 20.90 20.51 20.94 7,765,988 20.716 -0.17%
2019-05-02 0 29.35 29.35 29.40 29.00 29.55 5,489,607 161,030,706 29.334 20.90 20.90 20.94 20.65 21.04 7,708,658 20.890 0.00%
2019-04-30 0 29.35 29.35 29.40 29.30 29.80 8,261,558 244,051,846 29.541 20.90 20.90 20.94 20.87 21.22 11,601,108 21.037 -0.84%
2019-04-29 0 29.60 29.60 29.65 29.15 29.85 13,730,510 406,021,156 29.571 21.08 21.08 21.11 20.76 21.26 19,280,761 21.058 1.37%
2019-04-26 0 29.20 29.20 29.25 28.90 29.45 16,770,866 488,663,949 29.138 20.79 20.79 20.83 20.58 20.97 23,550,113 20.750 1.74%
2019-04-25 0 28.70 28.70 28.75 28.55 29.35 13,787,526 398,976,482 28.937 20.44 20.44 20.47 20.33 20.90 19,360,825 20.607 -1.03%
2019-04-24 0 29.00 28.90 29.00 28.30 29.10 25,315,060 729,125,937 28.802 20.65 20.58 20.65 20.15 20.72 35,548,106 20.511 2.65%
2019-04-23 0 28.25 28.20 28.25 27.40 28.40 22,900,712 642,998,618 28.078 20.12 20.08 20.12 19.51 20.22 32,157,812 19.995 -1.74%
2019-04-18 0 28.75 28.75 28.80 28.60 29.30 20,325,854 586,272,176 28.844 20.47 20.47 20.51 20.37 20.87 28,542,126 20.541 -2.54%
2019-04-17 0 29.50 29.50 29.55 29.20 29.75 12,335,278 364,007,218 29.509 21.01 21.01 21.04 20.79 21.19 17,321,538 21.015 -0.84%
2019-04-16 0 29.75 29.70 29.75 29.40 30.00 15,495,755 459,348,714 29.644 21.19 21.15 21.19 20.94 21.36 21,759,567 21.110 -0.67%
2019-04-15 0 29.95 29.90 30.00 29.85 30.90 14,913,251 453,161,402 30.386 21.33 21.29 21.36 21.26 22.00 20,941,599 21.639 -0.17%
2019-04-12 0 30.00 30.00 30.05 29.60 30.05 10,442,291 311,472,369 29.828 21.36 21.36 21.40 21.08 21.40 14,663,353 21.242 0.84%
2019-04-11 0 29.75 29.75 29.80 29.55 30.75 14,905,118 445,653,576 29.899 21.19 21.19 21.22 21.04 21.90 20,930,178 21.292 -2.46%
2019-04-10 0 30.50 30.45 30.50 30.15 30.70 13,563,392 412,832,229 30.437 21.72 21.68 21.72 21.47 21.86 19,046,090 21.675 0.49%
2019-04-09 0 30.35 30.30 30.35 29.95 30.55 14,264,794 432,778,924 30.339 21.61 21.58 21.61 21.33 21.76 20,031,018 21.605 1.00%
2019-04-08 0 30.05 30.05 30.10 29.90 30.65 15,858,906 477,939,711 30.137 21.40 21.40 21.44 21.29 21.83 22,269,514 21.462 0.00%
2019-04-04 0 30.05 30.05 30.15 29.80 30.70 11,838,675 356,660,654 30.127 21.40 21.40 21.47 21.22 21.86 16,624,194 21.454 -1.15%
2019-04-03 0 30.40 30.30 30.40 30.10 31.20 17,152,303 523,348,483 30.512 21.65 21.58 21.65 21.44 22.22 24,085,738 21.729 -0.49%
2019-04-02 0 30.55 30.55 30.60 30.40 31.30 18,369,253 563,029,995 30.651 21.76 21.76 21.79 21.65 22.29 25,794,612 21.827 -1.29%
2019-04-01 0 30.95 30.90 30.95 30.05 31.00 28,070,281 860,395,084 30.651 22.04 22.00 22.04 21.40 22.08 39,417,064 21.828 3.86%
2019-03-29 0 29.80 29.75 29.80 28.65 29.85 22,071,120 651,647,534 29.525 21.22 21.19 21.22 20.40 21.26 30,992,876 21.026 3.65%
2019-03-28 0 28.75 28.65 28.75 28.30 28.80 13,562,014 388,055,303 28.613 20.47 20.40 20.47 20.15 20.51 19,044,155 20.377 0.17%
2019-03-27 0 28.70 28.70 28.75 28.40 29.00 13,509,715 388,091,497 28.727 20.44 20.44 20.47 20.22 20.65 18,970,715 20.457 1.41%
2019-03-26 0 28.30 28.25 28.30 27.90 28.75 10,206,018 288,777,412 28.295 20.15 20.12 20.15 19.87 20.47 14,331,572 20.150 0.00%
2019-03-25 0 28.30 28.30 28.35 28.00 28.50 14,013,251 395,902,476 28.252 20.15 20.15 20.19 19.94 20.30 19,677,794 20.119 -1.05%
2019-03-22 0 28.60 28.55 28.60 28.35 29.20 16,689,690 477,708,666 28.623 20.37 20.33 20.37 20.19 20.79 23,436,124 20.383 -1.38%
2019-03-21 0 29.00 29.00 29.05 28.90 29.90 19,810,232 580,425,709 29.299 20.65 20.65 20.69 20.58 21.29 27,818,075 20.865 -3.17%
2019-03-20 0 29.95 29.95 30.00 29.35 30.60 22,175,801 661,930,234 29.849 21.33 21.33 21.36 20.90 21.79 31,139,872 21.257 -1.96%
2019-03-19 0 30.55 30.50 30.55 29.65 30.80 19,956,736 606,717,626 30.402 21.76 21.72 21.76 21.11 21.93 28,023,800 21.650 0.33%
2019-03-18 0 30.45 30.40 30.45 28.35 30.50 27,287,402 813,590,658 29.816 21.68 21.65 21.68 20.19 21.72 38,317,724 21.233 7.03%
2019-03-15 0 28.45 28.45 28.55 28.05 28.75 13,877,336 395,531,300 28.502 20.26 20.26 20.33 19.98 20.47 19,486,939 20.297 0.89%
2019-03-14 0 28.20 28.15 28.20 27.90 28.75 10,063,142 284,426,694 28.264 20.08 20.05 20.08 19.87 20.47 14,130,942 20.128 -0.35%
2019-03-13 0 28.30 28.30 28.35 28.10 28.50 7,547,428 213,566,716 28.297 20.15 20.15 20.19 20.01 20.30 10,598,307 20.151 -0.35%
2019-03-12 0 28.40 28.40 28.45 27.90 28.55 14,458,073 408,305,306 28.241 20.22 20.22 20.26 19.87 20.33 20,302,425 20.111 1.79%
2019-03-11 0 27.90 27.90 27.95 27.30 28.10 12,695,094 352,527,137 27.769 19.87 19.87 19.90 19.44 20.01 17,826,802 19.775 0.36%
2019-03-08 0 27.80 27.75 27.80 27.70 28.45 11,234,807 314,724,370 28.013 19.80 19.76 19.80 19.73 20.26 15,776,226 19.949 -3.14%
2019-03-07 0 28.70 28.65 28.70 28.55 29.15 10,410,475 299,396,137 28.759 20.44 20.40 20.44 20.33 20.76 14,618,677 20.480 -1.20%
2019-03-06 0 29.05 29.00 29.05 28.85 29.45 12,853,188 373,733,358 29.077 20.69 20.65 20.69 20.55 20.97 18,048,802 20.707 -0.51%
2019-03-05 0 29.20 29.15 29.20 29.00 29.45 14,346,966 419,414,371 29.234 20.79 20.76 20.79 20.65 20.97 20,146,406 20.818 -1.35%
2019-03-04 0 29.60 29.55 29.60 28.80 29.80 23,368,195 687,954,290 29.440 21.08 21.04 21.08 20.51 21.22 32,814,265 20.965 0.85%
2019-03-01 0 29.35 29.30 29.35 28.65 29.45 18,751,003 546,960,724 29.170 20.90 20.87 20.90 20.40 20.97 26,330,676 20.773 1.56%
2019-02-28 0 28.90 28.90 28.95 28.40 29.05 14,080,434 406,300,280 28.856 20.58 20.58 20.62 20.22 20.69 19,772,134 20.549 1.05%
2019-02-27 0 28.60 28.55 28.60 28.45 29.00 7,195,529 206,407,100 28.685 20.37 20.33 20.37 20.26 20.65 10,104,161 20.428 -1.38%
2019-02-26 0 29.00 28.95 29.00 28.60 29.55 17,873,489 518,436,133 29.006 20.65 20.62 20.65 20.37 21.04 25,098,447 20.656 -0.17%
2019-02-25 0 29.05 29.00 29.05 28.95 29.70 18,935,872 555,146,611 29.317 20.69 20.65 20.69 20.62 21.15 26,590,274 20.878 -0.34%
2019-02-22 0 29.15 29.10 29.15 28.80 29.20 15,933,978 462,366,327 29.018 20.76 20.72 20.76 20.51 20.79 22,374,932 20.664 0.52%
2019-02-21 0 29.00 28.95 29.00 28.70 29.25 19,817,600 573,711,006 28.950 20.65 20.62 20.65 20.44 20.83 27,828,421 20.616 0.69%
2019-02-20 0 28.80 28.75 28.80 28.40 28.95 17,401,199 499,764,424 28.720 20.51 20.47 20.51 20.22 20.62 24,435,244 20.453 1.05%
2019-02-19 0 28.50 28.45 28.50 28.10 29.05 21,098,499 599,974,103 28.437 20.30 20.26 20.30 20.01 20.69 29,627,095 20.251 -1.38%
2019-02-18 0 28.90 28.85 28.90 28.75 29.50 17,712,441 514,347,043 29.039 20.58 20.55 20.58 20.47 21.01 24,872,299 20.680 -0.17%
2019-02-15 0 28.95 28.90 28.95 28.85 29.60 15,178,691 440,613,530 29.028 20.62 20.58 20.62 20.55 21.08 21,314,337 20.672 -2.03%
2019-02-14 0 29.55 29.50 29.55 28.70 29.70 18,361,344 538,163,307 29.310 21.04 21.01 21.04 20.44 21.15 25,783,506 20.872 2.25%
2019-02-13 0 28.90 28.85 28.90 28.50 29.05 9,187,143 264,664,575 28.808 20.58 20.55 20.58 20.30 20.69 12,900,840 20.515 0.87%
2019-02-12 0 28.65 28.60 28.65 28.45 29.00 14,003,860 401,551,130 28.674 20.40 20.37 20.40 20.26 20.65 19,664,607 20.420 -1.04%
2019-02-11 0 28.95 28.90 28.95 28.40 29.05 15,126,369 434,667,746 28.736 20.62 20.58 20.62 20.22 20.69 21,240,865 20.464 -0.52%
2019-02-08 0 29.10 29.10 29.15 28.40 29.20 13,487,345 390,588,931 28.960 20.72 20.72 20.76 20.22 20.79 18,939,302 20.623 -0.51%
2019-02-04 0 29.25 29.20 29.25 28.90 29.35 6,019,263 175,753,096 29.198 20.83 20.79 20.83 20.58 20.90 8,452,415 20.793 0.17%
2019-02-01 0 29.20 29.15 29.20 29.00 29.80 11,191,371 327,256,914 29.242 20.79 20.76 20.79 20.65 21.22 15,715,232 20.824 -1.02%
2019-01-31 0 29.50 29.45 29.50 29.05 29.50 20,738,369 609,496,059 29.390 21.01 20.97 21.01 20.69 21.01 29,121,391 20.929 1.90%
2019-01-30 0 28.95 28.95 29.00 28.25 29.50 26,691,687 769,922,522 28.845 20.62 20.62 20.65 20.12 21.01 37,481,204 20.542 2.66%
2019-01-29 0 28.20 28.10 28.20 27.65 28.25 17,429,505 487,743,851 27.984 20.08 20.01 20.08 19.69 20.12 24,474,992 19.928 -0.53%
2019-01-28 0 28.35 28.20 28.35 27.60 28.60 17,418,936 490,134,012 28.138 20.19 20.08 20.19 19.65 20.37 24,460,151 20.038 0.53%
2019-01-25 0 28.20 28.15 28.20 27.40 28.20 21,204,639 593,103,718 27.970 20.08 20.05 20.08 19.51 20.08 29,776,140 19.919 2.73%
2019-01-24 0 27.45 27.40 27.45 26.90 27.55 15,301,323 418,418,266 27.345 19.55 19.51 19.55 19.16 19.62 21,486,540 19.474 0.18%
2019-01-23 0 27.40 27.25 27.40 26.75 27.40 14,002,467 380,485,257 27.173 19.51 19.41 19.51 19.05 19.51 19,662,651 19.351 1.29%
2019-01-22 0 27.05 27.00 27.05 26.65 27.40 14,080,223 379,264,637 26.936 19.26 19.23 19.26 18.98 19.51 19,771,838 19.182 -1.10%
2019-01-21 0 27.35 27.30 27.35 27.20 28.00 17,462,417 480,791,180 27.533 19.48 19.44 19.48 19.37 19.94 24,521,208 19.607 -1.62%
2019-01-18 0 27.80 27.75 27.80 27.20 27.80 19,133,706 526,756,581 27.530 19.80 19.76 19.80 19.37 19.80 26,868,078 19.605 2.39%
2019-01-17 0 27.15 27.10 27.15 27.00 28.00 27,906,469 764,969,293 27.412 19.33 19.30 19.33 19.23 19.94 39,187,035 19.521 -3.21%
2019-01-16 0 28.05 28.00 28.05 27.60 28.30 17,384,179 486,703,792 27.997 19.98 19.94 19.98 19.65 20.15 24,411,344 19.938 0.36%
2019-01-15 0 27.95 27.90 27.95 27.45 28.00 17,630,281 488,685,796 27.719 19.90 19.87 19.90 19.55 19.94 24,756,928 19.739 1.64%
2019-01-14 0 27.50 27.45 27.50 27.20 27.65 15,222,761 417,187,852 27.406 19.58 19.55 19.58 19.37 19.69 21,376,221 19.516 0.18%
2019-01-11 0 27.45 27.40 27.45 26.85 27.50 13,045,174 354,989,469 27.212 19.55 19.51 19.55 19.12 19.58 18,318,394 19.379 3.00%
2019-01-10 0 26.65 26.60 26.65 26.50 26.95 18,297,749 488,257,146 26.684 18.98 18.94 18.98 18.87 19.19 25,694,205 19.003 -1.30%
2019-01-09 0 27.00 27.00 27.05 26.65 27.20 24,668,011 664,596,847 26.942 19.23 19.23 19.26 18.98 19.37 34,639,502 19.186 0.75%
2019-01-08 0 26.80 26.75 26.80 26.40 27.15 16,987,080 454,993,415 26.785 19.09 19.05 19.09 18.80 19.33 23,853,727 19.074 0.19%
2019-01-07 0 26.75 26.75 26.80 26.55 27.00 9,920,614 265,533,192 26.766 19.05 19.05 19.09 18.91 19.23 13,930,800 19.061 0.94%
2019-01-04 0 26.50 26.45 26.50 25.75 26.55 11,817,242 310,533,131 26.278 18.87 18.84 18.87 18.34 18.91 16,594,098 18.713 1.92%
2019-01-03 0 26.00 25.90 26.00 25.30 26.10 14,998,610 387,054,996 25.806 18.52 18.44 18.52 18.02 18.59 21,061,462 18.377 2.36%
2019-01-02 0 25.40 25.35 25.40 25.20 26.85 14,963,276 382,754,348 25.580 18.09 18.05 18.09 17.95 19.12 21,011,845 18.216 -5.58%
2018-12-31 0 26.90 26.90 26.95 26.35 26.90 4,817,708 128,838,101 26.743 19.16 19.16 19.19 18.76 19.16 6,765,159 19.044 2.48%
2018-12-28 0 26.25 26.25 26.30 25.85 26.60 5,269,208 138,199,475 26.228 18.69 18.69 18.73 18.41 18.94 7,399,167 18.678 1.55%
2018-12-27 0 25.85 25.80 25.85 25.80 26.45 6,318,872 164,787,577 26.079 18.41 18.37 18.41 18.37 18.84 8,873,135 18.572 -0.77%
2018-12-24 0 26.05 26.00 26.05 25.80 26.30 5,893,286 154,032,150 26.137 18.55 18.52 18.55 18.37 18.73 8,275,515 18.613 -1.88%
2018-12-21 0 26.55 26.50 26.55 26.00 26.60 15,202,647 401,035,161 26.379 18.91 18.87 18.91 18.52 18.94 21,347,977 18.786 -1.12%
2018-12-20 0 26.85 26.80 26.85 26.65 27.30 12,390,374 333,075,049 26.882 19.12 19.09 19.12 18.98 19.44 17,398,905 19.143 0.00%
2018-12-19 0 26.85 26.80 26.85 26.65 27.05 8,268,347 221,815,847 26.827 19.12 19.09 19.12 18.98 19.26 11,610,641 19.105 1.13%
2018-12-18 0 26.55 26.55 26.60 26.40 27.25 19,469,894 521,055,115 26.762 18.91 18.91 18.94 18.80 19.41 27,340,163 19.058 -2.57%
2018-12-17 0 27.25 27.25 27.30 27.00 27.65 8,943,202 243,316,366 27.207 19.41 19.41 19.44 19.23 19.69 12,558,291 19.375 0.18%
2018-12-14 0 27.20 27.15 27.20 27.00 27.40 15,521,837 421,776,567 27.173 19.37 19.33 19.37 19.23 19.51 21,796,192 19.351 -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 19.87 19.83 19.87 19.23 20.05 53,340,526 19.784 2.95%
2018-12-12 0 27.10 27.00 27.10 26.25 27.15 15,891,570 425,895,069 26.800 19.30 19.23 19.30 18.69 19.33 22,315,382 19.085 5.24%
2018-12-11 0 25.75 25.75 25.80 25.70 26.25 10,026,210 259,650,529 25.897 18.34 18.34 18.37 18.30 18.69 14,079,081 18.442 -0.96%
2018-12-10 0 26.00 25.95 26.00 25.80 26.35 6,181,772 160,577,177 25.976 18.52 18.48 18.52 18.37 18.76 8,680,615 18.498 -1.70%
2018-12-07 0 26.45 26.45 26.50 26.00 26.65 10,193,650 269,793,262 26.467 18.84 18.84 18.87 18.52 18.98 14,314,205 18.848 0.95%
2018-12-06 0 26.20 26.20 26.25 26.05 26.55 13,125,079 344,105,135 26.217 18.66 18.66 18.69 18.55 18.91 18,430,598 18.670 -2.60%
2018-12-05 0 26.90 26.80 26.90 26.75 27.10 15,306,978 411,426,754 26.878 19.16 19.09 19.16 19.05 19.30 21,494,481 19.141 -0.37%
2018-12-04 0 27.00 27.00 27.05 26.70 27.60 17,930,631 484,767,143 27.036 19.23 19.23 19.26 19.01 19.65 25,178,687 19.253 -1.82%
2018-12-03 0 27.50 27.45 27.50 27.25 27.90 23,340,619 643,485,145 27.569 19.58 19.55 19.58 19.41 19.87 32,775,542 19.633 0.73%
2018-11-30 0 27.30 27.20 27.30 26.65 27.30 31,136,149 844,833,471 27.134 19.44 19.37 19.44 18.98 19.44 43,722,240 19.323 2.63%
2018-11-29 0 26.60 26.55 26.60 26.40 27.00 14,089,491 375,122,833 26.624 18.94 18.91 18.94 18.80 19.23 19,784,852 18.960 -0.93%
2018-11-28 0 26.85 26.80 26.85 25.90 26.85 15,028,944 397,331,923 26.438 19.12 19.09 19.12 18.44 19.12 21,104,058 18.827 3.27%
2018-11-27 0 26.00 26.00 26.05 25.80 26.55 14,159,479 369,325,416 26.083 18.52 18.52 18.55 18.37 18.91 19,883,132 18.575 -1.70%
2018-11-26 0 26.45 26.40 26.45 25.85 26.45 12,547,715 329,876,097 26.290 18.84 18.80 18.84 18.41 18.84 17,619,848 18.722 2.12%
2018-11-23 0 25.90 25.85 25.90 25.65 26.45 11,076,153 286,663,671 25.881 18.44 18.41 18.44 18.27 18.84 15,553,440 18.431 -1.52%
2018-11-22 0 26.30 26.30 26.35 25.90 26.70 8,723,317 228,902,890 26.240 18.73 18.73 18.76 18.44 19.01 12,249,523 18.687 -1.31%
2018-11-21 0 26.65 26.60 26.65 26.00 26.75 21,136,279 558,710,472 26.434 18.98 18.94 18.98 18.52 19.05 29,680,147 18.824 0.76%
2018-11-20 0 26.45 26.45 26.50 26.45 27.30 20,668,377 551,588,506 26.688 18.84 18.84 18.87 18.84 19.44 29,023,106 19.005 -3.82%
2018-11-19 0 27.50 27.40 27.50 26.40 27.50 23,130,078 624,936,171 27.018 19.58 19.51 19.58 18.80 19.58 32,479,894 19.241 3.97%
2018-11-16 0 26.45 26.35 26.45 25.85 26.45 19,128,083 500,986,323 26.191 18.84 18.76 18.84 18.41 18.84 26,860,182 18.652 1.54%
2018-11-15 0 26.05 26.00 26.05 25.25 26.10 11,262,485 290,210,372 25.768 18.55 18.52 18.55 17.98 18.59 15,815,093 18.350 2.96%
2018-11-14 0 25.30 25.25 25.30 25.00 25.45 9,641,324 243,428,636 25.248 18.02 17.98 18.02 17.80 18.12 13,538,613 17.980 1.00%
2018-11-13 0 25.05 25.00 25.05 24.55 25.10 13,504,203 336,447,429 24.914 17.84 17.80 17.84 17.48 17.87 18,962,975 17.742 0.20%
2018-11-12 0 25.00 25.00 25.05 24.70 25.35 10,740,868 268,739,947 25.020 17.80 17.80 17.84 17.59 18.05 15,082,624 17.818 -0.79%
2018-11-09 0 25.20 25.20 25.25 24.95 26.00 15,298,017 387,237,643 25.313 17.95 17.95 17.98 17.77 18.52 21,481,898 18.026 -2.51%
2018-11-08 0 25.85 25.85 25.90 25.80 26.25 13,840,093 359,036,048 25.942 18.41 18.41 18.44 18.37 18.69 19,434,641 18.474 0.78%
2018-11-07 0 25.65 25.65 25.70 25.55 26.25 17,168,765 442,440,273 25.770 18.27 18.27 18.30 18.20 18.69 24,108,854 18.352 -0.19%
2018-11-06 0 25.70 25.65 25.70 25.50 26.00 16,066,621 412,689,442 25.686 18.30 18.27 18.30 18.16 18.52 22,561,193 18.292 0.00%
2018-11-05 0 25.70 25.65 25.70 25.45 26.30 15,832,304 407,899,064 25.764 18.30 18.27 18.30 18.12 18.73 22,232,159 18.347 -3.20%
2018-11-02 0 26.55 26.50 26.55 25.75 26.55 26,037,348 682,802,692 26.224 18.91 18.87 18.91 18.34 18.91 36,562,363 18.675 3.31%
2018-11-01 0 25.70 25.55 25.70 24.70 25.90 33,246,253 847,947,704 25.505 18.30 18.20 18.30 17.59 18.44 46,685,307 18.163 4.68%
2018-10-31 0 24.55 24.45 24.55 24.05 24.55 15,415,735 375,547,679 24.361 17.48 17.41 17.48 17.13 17.48 21,647,201 17.349 1.66%
2018-10-30 0 24.15 24.10 24.15 23.70 24.80 18,365,194 441,933,568 24.064 17.20 17.16 17.20 16.88 17.66 25,788,913 17.137 -1.23%
2018-10-29 0 24.45 24.30 24.45 23.90 24.85 24,257,618 594,276,025 24.499 17.41 17.30 17.41 17.02 17.70 34,063,217 17.446 1.88%
2018-10-26 0 24.00 23.95 24.00 23.75 25.00 35,438,203 857,022,147 24.184 17.09 17.06 17.09 16.91 17.80 49,763,303 17.222 0.63%
2018-10-25 0 23.85 23.80 23.85 23.10 23.95 13,469,927 318,834,046 23.670 16.98 16.95 16.98 16.45 17.06 18,914,844 16.856 0.85%
2018-10-24 0 23.65 23.60 23.65 23.30 24.25 11,597,020 276,718,258 23.861 16.84 16.81 16.84 16.59 17.27 16,284,856 16.992 0.21%
2018-10-23 0 23.60 23.60 23.65 23.50 24.20 11,868,058 282,005,781 23.762 16.81 16.81 16.84 16.74 17.23 16,665,455 16.922 -2.88%
2018-10-22 0 24.30 24.25 24.30 23.75 24.45 22,601,948 547,419,680 24.220 17.30 17.27 17.30 16.91 17.41 31,738,280 17.248 3.62%
2018-10-19 0 23.45 23.40 23.45 22.45 23.70 14,879,274 346,935,247 23.317 16.70 16.66 16.70 15.99 16.88 20,893,888 16.605 2.18%
2018-10-18 0 22.95 22.85 22.95 22.55 22.95 14,337,560 327,030,265 22.809 16.34 16.27 16.34 16.06 16.34 20,133,198 16.243 1.77%
2018-10-16 0 22.55 22.50 22.55 22.35 23.10 17,267,696 389,670,419 22.566 16.06 16.02 16.06 15.92 16.45 24,247,776 16.070 -0.66%
2018-10-15 0 22.70 22.65 22.70 22.50 23.15 13,081,663 297,625,458 22.751 16.17 16.13 16.17 16.02 16.49 18,369,633 16.202 -2.16%
2018-10-12 0 23.20 23.15 23.20 22.40 23.25 19,826,182 453,374,416 22.867 16.52 16.49 16.52 15.95 16.56 27,840,472 16.285 2.65%
2018-10-11 0 22.60 22.60 22.65 22.40 23.10 25,835,797 587,090,206 22.724 16.09 16.09 16.13 15.95 16.45 36,279,340 16.182 -4.64%
2018-10-10 0 23.70 23.65 23.70 23.10 23.85 18,882,576 446,099,628 23.625 16.88 16.84 16.88 16.45 16.98 26,515,435 16.824 3.04%
2018-10-09 0 23.00 23.00 23.05 22.55 23.65 19,883,083 458,519,905 23.061 16.38 16.38 16.41 16.06 16.84 27,920,374 16.422 -0.22%
2018-10-08 0 23.05 23.00 23.05 23.00 23.95 12,821,853 298,438,184 23.276 16.41 16.38 16.41 16.38 17.06 18,004,800 16.575 -1.91%
2018-10-05 0 23.50 23.45 23.50 23.15 23.65 12,242,749 286,412,339 23.394 16.74 16.70 16.74 16.49 16.84 17,191,606 16.660 1.08%
2018-10-04 0 23.25 23.25 23.30 23.10 24.10 15,652,924 365,936,303 23.378 16.56 16.56 16.59 16.45 17.16 21,980,268 16.648 -2.72%
2018-10-03 0 23.90 23.85 23.90 23.20 24.20 12,610,068 300,120,887 23.800 17.02 16.98 17.02 16.52 17.23 17,707,406 16.949 0.42%
2018-10-02 0 23.80 23.80 23.85 23.70 24.70 18,632,862 444,796,681 23.872 16.95 16.95 16.98 16.88 17.59 26,164,779 17.000 -2.86%
2018-09-28 0 24.50 24.50 24.55 24.30 25.30 19,441,957 479,235,706 24.650 17.45 17.45 17.48 17.30 18.02 27,300,933 17.554 -1.41%
2018-09-27 0 24.85 24.80 24.85 24.75 25.35 14,728,289 366,925,184 24.913 17.70 17.66 17.70 17.63 18.05 20,681,870 17.741 -1.19%
2018-09-26 0 25.15 25.05 25.15 24.70 25.45 25,293,425 633,810,847 25.058 17.91 17.84 17.91 17.59 18.12 35,517,726 17.845 -0.59%
2018-09-24 0 25.30 25.30 25.35 25.05 25.85 18,639,223 471,425,220 25.292 18.02 18.02 18.05 17.84 18.41 26,173,712 18.011 -3.25%
2018-09-21 0 26.15 26.15 26.20 25.40 26.30 33,684,452 874,625,853 25.965 18.62 18.62 18.66 18.09 18.73 47,300,638 18.491 2.95%
2018-09-20 0 25.40 25.35 25.40 24.85 25.45 26,109,818 656,689,143 25.151 18.09 18.05 18.09 17.70 18.12 36,664,128 17.911 1.40%
2018-09-19 0 25.05 25.00 25.05 23.55 25.05 30,313,415 747,255,329 24.651 17.84 17.80 17.84 16.77 17.84 42,566,935 17.555 5.47%
2018-09-18 0 23.75 23.70 23.75 23.00 23.80 10,918,399 256,386,030 23.482 16.91 16.88 16.91 16.38 16.95 15,331,917 16.722 1.71%
2018-09-17 0 23.75 23.70 23.75 23.45 24.00 5,379,402 127,595,892 23.719 16.63 16.59 16.63 16.42 16.80 7,683,308 16.607 -1.66%
2018-09-14 0 24.15 24.10 24.15 23.60 24.35 11,280,344 271,754,081 24.091 16.91 16.87 16.91 16.52 17.05 16,111,523 16.867 1.47%
2018-09-13 0 23.80 23.80 23.85 23.15 23.85 18,010,602 422,733,740 23.471 16.66 16.66 16.70 16.21 16.70 25,724,235 16.433 3.70%
2018-09-12 0 22.95 22.95 23.00 22.75 23.20 8,291,639 190,388,223 22.961 16.07 16.07 16.10 15.93 16.24 11,842,806 16.076 -0.65%
2018-09-11 0 23.10 23.05 23.10 22.95 23.55 10,210,955 236,486,719 23.160 16.17 16.14 16.17 16.07 16.49 14,584,133 16.215 -2.12%
2018-09-10 0 23.60 23.55 23.60 23.20 24.10 14,905,351 351,790,229 23.602 16.52 16.49 16.52 16.24 16.87 21,289,058 16.524 -1.26%
2018-09-07 0 23.90 23.85 23.90 23.60 24.30 17,961,404 429,161,666 23.894 16.73 16.70 16.73 16.52 17.01 25,653,966 16.729 -0.42%
2018-09-06 0 24.00 23.95 24.00 23.80 24.40 10,191,135 244,690,624 24.010 16.80 16.77 16.80 16.66 17.08 14,555,824 16.810 -0.62%
2018-09-05 0 24.15 24.10 24.15 23.80 24.75 20,828,325 503,063,755 24.153 16.91 16.87 16.91 16.66 17.33 29,748,741 16.910 -2.03%
2018-09-04 0 24.65 24.65 24.70 24.30 24.80 8,814,808 216,628,145 24.575 17.26 17.26 17.29 17.01 17.36 12,590,040 17.206 0.00%
2018-09-03 0 24.65 24.65 24.70 24.55 25.00 8,230,541 202,945,368 24.658 17.26 17.26 17.29 17.19 17.50 11,755,541 17.264 -0.80%
2018-08-31 0 24.85 24.80 24.85 24.60 25.10 14,593,661 362,761,952 24.858 17.40 17.36 17.40 17.22 17.57 20,843,877 17.404 -1.00%
2018-08-30 0 25.10 25.05 25.10 24.85 25.35 12,275,993 307,573,464 25.055 17.57 17.54 17.57 17.40 17.75 17,533,591 17.542 0.00%
2018-08-29 0 25.10 25.05 25.10 24.90 25.45 8,982,825 225,586,582 25.113 17.57 17.54 17.57 17.43 17.82 12,830,015 17.583 -0.40%
2018-08-28 0 25.20 25.15 25.20 25.00 25.75 14,471,342 365,789,160 25.277 17.64 17.61 17.64 17.50 18.03 20,669,170 17.697 -0.59%
2018-08-27 0 25.35 25.30 25.35 24.75 25.50 24,621,247 623,239,784 25.313 17.75 17.71 17.75 17.33 17.85 35,166,106 17.723 3.68%
2018-08-24 0 24.45 24.40 24.45 24.10 24.60 14,377,667 351,010,425 24.414 17.12 17.08 17.12 16.87 17.22 20,535,376 17.093 0.00%
2018-08-23 0 24.45 24.45 24.50 23.45 24.85 32,626,762 790,091,059 24.216 17.12 17.12 17.15 16.42 17.40 46,600,247 16.955 1.24%
2018-08-22 0 24.15 24.10 24.15 23.65 24.40 11,953,409 287,727,656 24.071 16.91 16.87 16.91 16.56 17.08 17,072,850 16.853 0.21%
2018-08-21 0 24.10 24.05 24.10 23.20 24.20 22,940,322 549,499,185 23.953 16.87 16.84 16.87 16.24 16.94 32,765,270 16.771 1.69%
2018-08-20 0 23.70 23.65 23.70 23.20 23.75 13,381,453 315,351,344 23.566 16.59 16.56 16.59 16.24 16.63 19,112,501 16.500 2.16%
2018-08-17 0 23.20 23.10 23.20 22.95 23.35 20,846,605 481,898,889 23.116 16.24 16.17 16.24 16.07 16.35 29,774,850 16.185 1.75%
2018-08-16 0 22.80 22.75 22.80 22.50 23.10 11,807,903 269,008,767 22.782 15.96 15.93 15.96 15.75 16.17 16,865,026 15.951 0.22%
2018-08-15 0 22.75 22.70 22.75 22.65 23.25 17,441,644 398,724,529 22.860 15.93 15.89 15.93 15.86 16.28 24,911,602 16.006 -2.57%
2018-08-14 0 23.35 23.30 23.35 22.80 23.50 18,645,718 431,749,372 23.155 16.35 16.31 16.35 15.96 16.45 26,631,360 16.212 0.00%
2018-08-13 0 23.35 23.35 23.40 23.10 23.55 14,579,334 339,966,501 23.318 16.35 16.35 16.38 16.17 16.49 20,823,414 16.326 -1.89%
2018-08-10 0 23.80 23.75 23.80 23.25 24.40 32,219,627 773,157,739 23.996 16.66 16.63 16.66 16.28 17.08 46,018,743 16.801 2.59%
2018-08-09 0 23.20 23.15 23.20 22.90 23.55 23,153,403 538,350,271 23.251 16.24 16.21 16.24 16.03 16.49 33,069,610 16.279 0.22%
2018-08-08 0 23.15 23.15 23.20 22.90 24.30 31,971,402 745,238,594 23.310 16.21 16.21 16.24 16.03 17.01 45,664,207 16.320 -2.73%
2018-08-07 0 23.80 23.80 23.85 23.30 23.95 22,834,860 541,181,056 23.700 16.66 16.66 16.70 16.31 16.77 32,614,640 16.593 2.81%
2018-08-06 0 23.15 23.10 23.15 23.00 23.80 15,935,191 369,741,306 23.203 16.21 16.17 16.21 16.10 16.66 22,759,961 16.245 -1.70%
2018-08-03 0 23.55 23.55 23.60 23.40 23.80 15,899,730 375,390,253 23.610 16.49 16.49 16.52 16.38 16.66 22,709,313 16.530 0.00%
2018-08-02 0 23.55 23.50 23.55 23.40 24.00 15,099,371 355,763,183 23.561 16.49 16.45 16.49 16.38 16.80 21,566,174 16.496 -1.88%
2018-08-01 0 24.00 23.95 24.00 23.75 24.95 20,906,775 502,711,672 24.045 16.80 16.77 16.80 16.63 17.47 29,860,789 16.835 -2.64%
2018-07-31 0 24.65 24.60 24.65 24.30 24.80 9,709,387 238,574,945 24.572 17.26 17.22 17.26 17.01 17.36 13,867,752 17.204 -0.80%
2018-07-30 0 24.85 24.80 24.85 24.35 25.00 12,717,085 314,317,393 24.716 17.40 17.36 17.40 17.05 17.50 18,163,595 17.305 -1.00%
2018-07-27 0 25.10 25.05 25.10 24.55 25.20 10,852,995 271,325,731 25.000 17.57 17.54 17.57 17.19 17.64 15,501,147 17.504 0.60%
2018-07-26 0 24.95 24.95 25.00 24.75 25.35 15,947,936 397,713,694 24.938 17.47 17.47 17.50 17.33 17.75 22,778,164 17.460 -0.20%
2018-07-25 0 25.00 25.00 25.05 24.40 25.20 25,551,678 636,627,116 24.915 17.50 17.50 17.54 17.08 17.64 36,495,025 17.444 1.63%
2018-07-24 0 24.60 24.60 24.65 23.80 24.85 27,401,149 670,561,895 24.472 17.22 17.22 17.26 16.66 17.40 39,136,593 17.134 3.36%
2018-07-23 0 23.80 23.75 23.80 23.20 23.90 17,631,923 416,570,499 23.626 16.66 16.63 16.66 16.24 16.73 25,183,374 16.541 1.71%
2018-07-20 0 23.40 23.40 23.45 22.80 23.70 28,198,664 655,288,299 23.238 16.38 16.38 16.42 15.96 16.59 40,275,670 16.270 -1.06%
2018-07-19 0 23.65 23.65 23.70 23.55 24.35 23,092,339 549,410,103 23.792 16.56 16.56 16.59 16.49 17.05 32,982,393 16.658 -2.47%
2018-07-18 0 24.25 24.20 24.25 24.00 24.50 18,260,475 441,733,631 24.191 16.98 16.94 16.98 16.80 17.15 26,081,124 16.937 -0.61%
2018-07-17 0 24.40 24.35 24.40 24.20 25.20 24,245,823 591,683,459 24.404 17.08 17.05 17.08 16.94 17.64 34,629,895 17.086 -3.17%
2018-07-16 0 25.20 25.20 25.25 25.10 25.65 7,342,897 185,737,173 25.295 17.64 17.64 17.68 17.57 17.96 10,487,734 17.710 -0.79%
2018-07-13 0 25.40 25.40 25.45 25.20 25.70 14,889,963 379,756,512 25.504 17.78 17.78 17.82 17.64 17.99 21,267,080 17.857 1.80%
2018-07-12 0 24.95 24.95 25.00 24.60 25.35 11,108,316 277,826,594 25.011 17.47 17.47 17.50 17.22 17.75 15,865,818 17.511 0.40%
2018-07-11 0 24.85 24.85 24.90 24.55 25.00 14,371,442 355,955,890 24.768 17.40 17.40 17.43 17.19 17.50 20,526,485 17.341 -2.74%
2018-07-10 0 25.55 25.55 25.60 25.30 25.95 11,351,209 290,637,897 25.604 17.89 17.89 17.92 17.71 18.17 16,212,738 17.927 0.79%
2018-07-09 0 25.35 25.30 25.35 24.95 25.65 16,581,960 420,436,086 25.355 17.75 17.71 17.75 17.47 17.96 23,683,730 17.752 2.63%
2018-07-06 0 24.70 24.65 24.70 24.15 25.20 14,344,928 354,084,327 24.684 17.29 17.26 17.29 16.91 17.64 20,488,616 17.282 0.00%
2018-07-05 0 24.70 24.70 24.75 24.45 25.10 14,265,159 352,733,593 24.727 17.29 17.29 17.33 17.12 17.57 20,374,683 17.312 -1.00%
2018-07-04 0 24.95 24.85 24.95 24.50 25.45 14,668,331 363,516,499 24.782 17.47 17.40 17.47 17.15 17.82 20,950,527 17.351 -1.96%
2018-07-03 0 25.45 25.40 25.45 24.55 26.10 22,870,698 574,284,515 25.110 17.82 17.78 17.82 17.19 18.27 32,665,827 17.581 -1.55%
2018-06-29 0 25.85 25.80 25.85 24.60 25.90 29,887,339 761,477,635 25.478 18.10 18.06 18.10 17.22 18.13 42,687,576 17.838 4.87%
2018-06-28 0 24.65 24.60 24.65 24.30 24.95 23,017,529 566,336,541 24.605 17.26 17.22 17.26 17.01 17.47 32,875,543 17.227 -0.60%
2018-06-27 0 24.80 24.80 24.85 24.65 25.95 28,258,305 707,392,767 25.033 17.36 17.36 17.40 17.26 18.17 40,360,854 17.527 -3.69%
2018-06-26 0 25.75 25.70 25.75 25.15 26.20 23,749,585 608,287,112 25.613 18.03 17.99 18.03 17.61 18.34 33,921,126 17.932 -0.77%
2018-06-25 0 25.95 25.95 26.00 25.90 27.15 21,769,288 570,813,235 26.221 18.17 18.17 18.20 18.13 19.01 31,092,702 18.358 -3.35%
2018-06-22 0 26.85 26.85 26.90 26.30 27.35 16,906,930 451,847,202 26.726 18.80 18.80 18.83 18.41 19.15 24,147,879 18.712 -0.19%
2018-06-21 0 26.90 26.90 26.95 26.85 27.90 17,981,134 491,113,582 27.313 18.83 18.83 18.87 18.80 19.53 25,682,146 19.123 -1.65%
2018-06-20 0 27.35 27.35 27.40 27.05 28.30 14,900,545 409,431,317 27.478 19.15 19.15 19.18 18.94 19.81 21,282,194 19.238 -0.18%
2018-06-19 0 27.40 27.40 27.45 27.25 28.30 28,521,251 786,451,655 27.574 19.18 19.18 19.22 19.08 19.81 40,736,415 19.306 -4.36%
2018-06-15 0 28.65 28.65 28.70 28.20 28.95 19,611,237 562,486,483 28.682 20.06 20.06 20.09 19.74 20.27 28,010,395 20.081 0.53%
2018-06-14 0 28.50 28.50 28.55 28.35 29.20 20,399,479 584,955,638 28.675 19.95 19.95 19.99 19.85 20.44 29,136,227 20.077 -1.21%
2018-06-13 0 28.85 28.80 28.85 28.60 29.15 16,038,772 463,683,134 28.910 20.20 20.16 20.20 20.02 20.41 22,907,904 20.241 0.52%
2018-06-12 0 29.15 29.15 29.20 28.50 29.40 16,111,570 467,972,630 29.046 20.09 20.09 20.13 19.65 20.27 23,372,694 20.022 1.57%
2018-06-11 0 28.70 28.70 28.75 28.30 28.90 12,404,628 355,250,766 28.639 19.78 19.78 19.82 19.51 19.92 17,995,116 19.742 -0.35%
2018-06-08 0 28.80 28.75 28.80 28.50 29.20 20,694,360 596,216,466 28.811 19.85 19.82 19.85 19.65 20.13 30,020,844 19.860 -0.69%
2018-06-07 0 29.00 28.95 29.00 28.30 29.00 27,122,429 779,116,118 28.726 19.99 19.96 19.99 19.51 19.99 39,345,900 19.802 1.93%
2018-06-06 0 28.45 28.40 28.45 28.25 28.80 18,310,821 520,959,355 28.451 19.61 19.58 19.61 19.47 19.85 26,563,098 19.612 0.89%
2018-06-05 0 28.20 28.20 28.25 26.95 28.55 33,338,731 935,890,320 28.072 19.44 19.44 19.47 18.58 19.68 48,363,750 19.351 4.06%
2018-06-04 0 27.10 27.10 27.15 26.50 27.30 19,395,339 525,029,443 27.070 18.68 18.68 18.72 18.27 18.82 28,136,384 18.660 3.24%
2018-06-01 0 26.25 26.25 26.30 26.10 26.60 11,013,391 290,174,115 26.347 18.09 18.09 18.13 17.99 18.34 15,976,880 18.162 0.00%
2018-05-31 0 26.25 26.20 26.25 25.65 26.25 22,209,954 579,861,344 26.108 18.09 18.06 18.09 17.68 18.09 32,219,483 17.997 1.94%
2018-05-30 0 25.75 25.75 25.80 25.30 25.85 15,305,845 391,963,424 25.609 17.75 17.75 17.78 17.44 17.82 22,203,846 17.653 -1.72%
2018-05-29 0 26.20 26.20 26.25 26.05 26.55 9,618,008 252,027,350 26.204 18.06 18.06 18.09 17.96 18.30 13,952,629 18.063 -1.50%
2018-05-28 0 26.60 26.60 26.65 26.20 26.90 6,696,431 178,461,581 26.650 18.34 18.34 18.37 18.06 18.54 9,714,362 18.371 0.57%
2018-05-25 0 26.45 26.40 26.45 26.35 26.75 6,989,460 185,259,477 26.506 18.23 18.20 18.23 18.16 18.44 10,139,453 18.271 -0.56%
2018-05-24 0 26.60 26.55 26.60 26.30 26.80 9,353,076 248,010,987 26.517 18.34 18.30 18.34 18.13 18.47 13,568,298 18.279 -0.19%
2018-05-23 0 26.65 26.65 26.70 26.60 27.05 13,114,061 350,788,413 26.749 18.37 18.37 18.41 18.34 18.65 19,024,274 18.439 -2.56%
2018-05-21 0 27.35 27.35 27.40 26.90 27.55 9,848,788 268,705,064 27.283 18.85 18.85 18.89 18.54 18.99 14,287,416 18.807 0.00%
2018-05-18 0 27.35 27.35 27.40 27.00 27.60 7,436,485 203,861,838 27.414 18.85 18.85 18.89 18.61 19.03 10,787,942 18.897 1.30%
2018-05-17 0 27.00 27.00 27.10 26.90 27.80 8,067,539 218,682,455 27.106 18.61 18.61 18.68 18.54 19.16 11,703,398 18.685 -1.82%
2018-05-16 0 27.50 27.40 27.50 26.95 27.60 6,461,415 176,826,757 27.367 18.96 18.89 18.96 18.58 19.03 9,373,430 18.865 0.18%
2018-05-15 0 27.45 27.45 27.50 27.20 27.75 8,227,279 226,005,330 27.470 18.92 18.92 18.96 18.75 19.13 11,935,129 18.936 -0.54%
2018-05-14 0 27.60 27.60 27.65 27.15 27.75 13,665,827 376,472,669 27.548 19.03 19.03 19.06 18.72 19.13 19,824,709 18.990 2.03%
2018-05-11 0 27.05 27.00 27.05 26.90 27.30 13,276,592 359,667,079 27.090 18.65 18.61 18.65 18.54 18.82 19,260,055 18.674 0.56%
2018-05-10 0 26.90 26.90 27.00 26.45 27.00 12,370,747 331,313,070 26.782 18.54 18.54 18.61 18.23 18.61 17,945,965 18.462 0.37%
2018-05-09 0 26.80 26.80 26.85 26.40 26.90 11,371,156 304,439,164 26.773 18.47 18.47 18.51 18.20 18.54 16,495,881 18.455 1.32%
2018-05-08 0 26.45 26.45 26.55 26.30 26.70 8,273,725 219,280,699 26.503 18.23 18.23 18.30 18.13 18.41 12,002,507 18.270 0.95%
2018-05-07 0 26.20 26.15 26.20 25.65 26.35 8,065,043 209,783,912 26.012 18.06 18.03 18.06 17.68 18.16 11,699,777 17.931 0.19%
2018-05-04 0 26.15 26.15 26.20 26.00 26.65 10,712,788 280,770,313 26.209 18.03 18.03 18.06 17.92 18.37 15,540,801 18.067 -1.32%
2018-05-03 0 26.50 26.50 26.55 26.30 26.95 16,837,903 448,545,146 26.639 18.27 18.27 18.30 18.13 18.58 24,426,369 18.363 0.00%
2018-05-02 0 26.50 26.45 26.50 26.05 26.55 10,285,002 270,833,334 26.333 18.27 18.23 18.27 17.96 18.30 14,920,222 18.152 -0.19%
2018-04-30 0 26.55 26.50 26.55 25.90 26.80 12,649,749 334,827,460 26.469 18.30 18.27 18.30 17.85 18.47 18,350,707 18.246 3.11%
2018-04-27 0 25.75 25.75 25.80 25.35 26.00 11,499,805 295,215,356 25.671 17.75 17.75 17.78 17.47 17.92 16,682,509 17.696 0.19%
2018-04-26 0 25.70 25.70 25.75 25.55 26.15 17,288,736 444,929,046 25.735 17.72 17.72 17.75 17.61 18.03 25,080,382 17.740 -1.91%
2018-04-25 0 26.20 26.20 26.25 25.75 26.40 16,935,280 442,744,590 26.143 18.06 18.06 18.09 17.75 18.20 24,567,631 18.021 -0.76%
2018-04-24 0 26.40 26.40 26.45 25.60 26.60 20,231,230 531,129,447 26.253 18.20 18.20 18.23 17.65 18.34 29,348,992 18.097 3.33%
2018-04-23 0 25.55 25.55 25.60 25.40 26.00 15,809,587 405,308,744 25.637 17.61 17.61 17.65 17.51 17.92 22,934,614 17.672 -1.92%
2018-04-20 0 26.05 26.00 26.05 25.85 26.50 18,123,896 473,332,249 26.116 17.96 17.92 17.96 17.82 18.27 26,291,930 18.003 -2.07%
2018-04-19 0 26.60 26.55 26.60 26.10 26.80 15,680,398 415,624,536 26.506 18.34 18.30 18.34 17.99 18.47 22,747,202 18.271 1.92%
2018-04-18 0 26.10 26.05 26.10 25.90 26.80 19,809,060 518,592,470 26.180 17.99 17.96 17.99 17.85 18.47 28,736,559 18.046 -0.38%
2018-04-17 0 26.20 26.15 26.20 25.90 26.80 27,952,612 732,122,204 26.192 18.06 18.03 18.06 17.85 18.47 40,550,228 18.055 -1.87%
2018-04-16 0 26.70 26.65 26.70 26.55 27.60 15,826,334 425,641,687 26.895 18.41 18.37 18.41 18.30 19.03 22,958,908 18.539 -3.26%
2018-04-13 0 27.60 27.60 27.65 27.25 27.75 15,137,166 417,534,199 27.583 19.03 19.03 19.06 18.78 19.13 21,959,148 19.014 0.73%
2018-04-12 0 27.40 27.35 27.40 27.15 28.05 15,377,585 422,133,996 27.451 18.89 18.85 18.89 18.72 19.34 22,307,918 18.923 -1.26%
2018-04-11 0 27.75 27.75 27.80 27.65 28.35 20,377,187 570,926,021 28.018 19.13 19.13 19.16 19.06 19.54 29,560,729 19.314 -1.07%
2018-04-10 0 28.05 28.05 28.10 27.20 28.65 25,749,699 722,497,711 28.058 19.34 19.34 19.37 18.75 19.75 37,354,511 19.342 1.26%
2018-04-09 0 27.70 27.60 27.70 26.95 27.90 19,146,126 526,390,447 27.493 19.09 19.03 19.09 18.58 19.23 27,774,856 18.952 2.03%
2018-04-06 0 27.15 27.10 27.15 26.90 27.65 10,811,654 294,136,105 27.205 18.72 18.68 18.72 18.54 19.06 15,684,224 18.754 0.37%
2018-04-04 0 27.05 27.05 27.10 27.05 28.15 12,145,464 335,925,402 27.659 18.65 18.65 18.68 18.65 19.40 17,619,152 19.066 -1.10%
2018-04-03 0 27.35 27.35 27.40 26.75 27.50 10,305,509 279,986,120 27.169 18.85 18.85 18.89 18.44 18.96 14,949,971 18.728 0.37%
2018-03-29 0 27.25 27.25 27.30 26.80 27.60 20,156,080 548,176,899 27.197 18.78 18.78 18.82 18.47 19.03 29,239,974 18.748 -0.18%
2018-03-28 0 27.30 27.30 27.35 27.20 28.20 17,313,355 477,723,850 27.593 18.82 18.82 18.85 18.75 19.44 25,116,096 19.021 -3.53%
2018-03-27 0 28.30 28.25 28.30 27.70 28.55 30,438,219 859,473,271 28.237 19.51 19.47 19.51 19.09 19.68 44,156,042 19.464 4.43%
2018-03-26 0 27.10 27.05 27.10 26.75 27.70 31,627,086 857,067,898 27.099 18.68 18.65 18.68 18.44 19.09 45,880,705 18.680 -1.99%
2018-03-23 0 27.65 27.65 27.70 27.30 28.35 24,126,158 669,187,866 27.737 19.06 19.06 19.09 18.82 19.54 34,999,277 19.120 -4.98%
2018-03-22 0 29.10 29.05 29.10 28.90 29.60 14,537,960 424,988,053 29.233 20.06 20.03 20.06 19.92 20.40 21,089,893 20.151 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 19.99 19.96 19.99 19.16 20.61 52,507,954 20.079 4.32%
2018-03-20 0 27.80 27.75 27.80 27.35 27.90 12,236,201 338,487,716 27.663 19.16 19.13 19.16 18.85 19.23 17,750,783 19.069 0.18%
2018-03-19 0 27.75 27.75 27.80 27.60 27.95 6,633,734 184,210,698 27.769 19.13 19.13 19.16 19.03 19.27 9,623,409 19.142 -1.07%
2018-03-16 0 28.05 28.05 28.10 27.45 28.40 19,788,629 555,370,777 28.065 19.34 19.34 19.37 18.92 19.58 28,706,921 19.346 0.54%
2018-03-15 0 27.90 27.90 27.95 27.25 28.05 7,250,133 201,638,270 27.812 19.23 19.23 19.27 18.78 19.34 10,517,605 19.171 0.54%
2018-03-14 0 27.75 27.70 27.75 27.25 27.80 7,576,193 208,173,019 27.477 19.13 19.09 19.13 18.78 19.16 10,990,613 18.941 0.00%
2018-03-13 0 27.75 27.75 27.80 27.55 28.35 13,061,320 362,748,592 27.773 19.13 19.13 19.16 18.99 19.54 18,947,764 19.145 -1.77%
2018-03-12 0 28.25 28.20 28.25 28.10 29.05 11,888,715 337,413,382 28.381 19.47 19.44 19.47 19.37 20.03 17,246,692 19.564 0.71%
2018-03-09 0 28.05 28.00 28.05 27.65 28.30 12,629,511 353,095,935 27.958 19.34 19.30 19.34 19.06 19.51 18,321,349 19.272 2.00%
2018-03-08 0 27.50 27.45 27.50 27.20 27.65 11,872,835 325,689,585 27.431 18.96 18.92 18.96 18.75 19.06 17,223,656 18.909 0.73%
2018-03-07 0 27.30 27.30 27.35 27.10 28.15 19,175,072 527,554,563 27.513 18.82 18.82 18.85 18.68 19.40 27,816,847 18.965 -1.09%
2018-03-06 0 27.60 27.55 27.60 27.00 28.15 16,136,940 445,265,425 27.593 19.03 18.99 19.03 18.61 19.40 23,409,497 19.021 0.00%
2018-03-05 0 27.60 27.55 27.60 27.50 28.80 11,292,994 316,054,625 27.987 19.03 18.99 19.03 18.96 19.85 16,382,493 19.292 -0.54%
2018-03-02 0 27.75 27.70 27.75 26.95 27.75 13,433,409 369,337,745 27.494 19.13 19.09 19.13 18.58 19.13 19,487,545 18.953 0.18%
2018-03-01 0 27.70 27.70 27.75 27.05 27.85 9,322,634 257,282,306 27.598 19.09 19.09 19.13 18.65 19.20 13,524,136 19.024 0.73%
2018-02-28 0 27.50 27.45 27.50 27.15 28.30 27,041,202 743,016,126 27.477 18.96 18.92 18.96 18.72 19.51 39,228,066 18.941 -3.51%
2018-02-27 0 28.50 28.50 28.55 28.15 29.15 24,425,902 698,663,550 28.603 19.65 19.65 19.68 19.40 20.09 35,434,109 19.717 -0.52%
2018-02-26 0 28.65 28.60 28.65 27.90 28.95 19,741,778 563,513,289 28.544 19.75 19.71 19.75 19.23 19.96 28,638,955 19.676 1.06%
2018-02-23 0 28.35 28.30 28.35 27.90 28.55 10,820,975 306,385,308 28.314 19.54 19.51 19.54 19.23 19.68 15,697,746 19.518 1.80%
2018-02-22 0 27.85 27.85 27.90 27.85 28.60 17,020,074 478,078,355 28.089 19.20 19.20 19.23 19.20 19.71 24,690,640 19.363 -3.13%
2018-02-21 0 28.75 28.70 28.75 28.20 28.85 13,276,694 380,156,199 28.633 19.82 19.78 19.82 19.44 19.89 19,260,202 19.738 1.59%
2018-02-20 0 28.30 28.30 28.35 27.85 28.95 12,900,948 367,367,435 28.476 19.51 19.51 19.54 19.20 19.96 18,715,116 19.629 -1.22%
2018-02-15 0 28.65 28.65 28.75 28.10 28.95 17,808,435 509,157,981 28.591 19.75 19.75 19.82 19.37 19.96 25,834,298 19.709 2.32%
2018-02-14 0 28.00 27.95 28.00 26.60 28.05 32,837,108 901,328,792 27.448 19.30 19.27 19.30 18.34 19.34 47,636,057 18.921 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 18.20 18.20 18.23 18.16 18.75 58,888,423 18.379 0.96%
2018-02-12 0 26.15 26.10 26.15 26.10 26.90 24,000,051 633,838,458 26.410 18.03 17.99 18.03 17.99 18.54 34,816,336 18.205 -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 18.16 18.16 18.20 17.68 18.34 60,231,761 17.970 -2.77%
2018-02-08 0 27.10 27.05 27.10 26.80 27.70 23,219,646 630,779,681 27.166 18.68 18.65 18.68 18.47 19.09 33,684,220 18.726 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 18.65 18.61 18.65 18.47 20.37 69,561,199 19.253 -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 19.61 19.61 19.68 19.54 20.44 51,972,963 19.910 -7.93%
2018-02-05 0 30.90 30.90 30.95 29.70 31.10 21,382,557 652,902,933 30.534 21.30 21.30 21.33 20.47 21.44 31,019,196 21.048 -0.32%
2018-02-02 0 31.00 31.00 31.05 30.70 31.65 20,332,592 633,756,950 31.170 21.37 21.37 21.40 21.16 21.82 29,496,036 21.486 -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 21.71 21.68 21.71 21.27 22.20 48,390,875 21.810 3.96%
2018-01-31 0 30.30 30.30 30.35 29.70 30.65 22,398,247 676,694,746 30.212 20.89 20.89 20.92 20.47 21.13 32,492,635 20.826 -1.78%
2018-01-30 0 30.85 30.85 30.90 30.35 31.30 21,381,441 659,673,166 30.853 21.27 21.27 21.30 20.92 21.58 31,017,577 21.268 -0.80%
2018-01-29 0 31.10 31.05 31.10 30.95 32.00 31,161,480 974,209,867 31.263 21.44 21.40 21.44 21.33 22.06 45,205,261 21.551 0.48%
2018-01-26 0 30.95 30.95 31.00 30.10 31.10 24,338,277 750,670,865 30.843 21.33 21.33 21.37 20.75 21.44 35,306,993 21.261 1.98%
2018-01-25 0 30.35 30.30 30.35 29.90 30.80 28,551,226 863,156,277 30.232 20.92 20.89 20.92 20.61 21.23 41,418,624 20.840 -0.65%
2018-01-24 0 30.55 30.55 30.60 30.20 31.30 22,161,233 677,593,673 30.576 21.06 21.06 21.09 20.82 21.58 32,148,804 21.077 -1.45%
2018-01-23 0 31.00 31.00 31.05 29.95 31.50 32,326,524 997,469,097 30.856 21.37 21.37 21.40 20.65 21.71 46,895,364 21.270 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 20.96 20.96 20.99 20.30 21.30 54,946,021 20.858 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 20.54 20.51 20.54 19.47 20.75 56,493,118 20.331 5.67%
2018-01-18 0 28.20 28.20 28.25 28.10 29.00 19,751,561 560,412,755 28.373 19.44 19.44 19.47 19.37 19.99 28,653,147 19.559 -1.23%
2018-01-17 0 28.55 28.50 28.55 28.35 28.90 22,177,057 633,441,622 28.563 19.68 19.65 19.68 19.54 19.92 32,171,760 19.689 -2.23%
2018-01-16 0 29.20 29.15 29.20 28.30 29.30 25,166,440 727,784,606 28.919 20.13 20.09 20.13 19.51 20.20 36,508,391 19.935 2.46%
2018-01-15 0 28.50 28.45 28.50 28.35 29.75 26,309,030 758,427,382 28.828 19.65 19.61 19.65 19.54 20.51 38,165,920 19.872 -3.55%
2018-01-12 0 29.55 29.45 29.55 29.10 29.60 26,914,785 790,770,032 29.381 20.37 20.30 20.37 20.06 20.40 39,044,675 20.253 1.20%
2018-01-11 0 29.20 29.15 29.20 28.80 29.45 21,962,467 639,180,551 29.103 20.13 20.09 20.13 19.85 20.30 31,860,459 20.062 0.52%
2018-01-10 0 29.05 29.00 29.05 28.95 29.60 34,118,165 998,510,333 29.266 20.03 19.99 20.03 19.96 20.40 49,494,457 20.174 -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 20.16 20.13 20.16 19.99 20.44 76,101,918 20.210 -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 20.27 20.23 20.27 19.68 20.44 92,232,618 20.154 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 19.27 19.23 19.27 18.65 19.44 74,254,303 19.140 2.76%
2018-01-04 0 27.20 27.15 27.20 26.35 27.20 26,859,702 721,775,127 26.872 18.75 18.72 18.75 18.16 18.75 38,964,768 18.524 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 18.41 18.41 18.44 18.27 18.82 70,203,768 18.576 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 18.13 18.09 18.13 17.37 18.51 67,769,139 18.117 4.57%
2017-12-29 0 25.15 25.10 25.15 25.05 25.40 10,933,030 275,344,323 25.185 17.34 17.30 17.34 17.27 17.51 15,860,302 17.361 0.40%
2017-12-28 0 25.05 25.05 25.10 24.70 25.50 27,436,249 691,195,836 25.193 17.27 17.27 17.30 17.03 17.58 39,801,152 17.366 1.62%
2017-12-27 0 24.65 24.65 24.70 24.30 25.20 27,558,520 685,060,325 24.858 16.99 16.99 17.03 16.75 17.37 39,978,527 17.136 1.02%
2017-12-22 0 24.40 24.40 24.45 24.20 24.65 17,056,854 417,330,024 24.467 16.82 16.82 16.85 16.68 16.99 24,743,996 16.866 1.04%
2017-12-21 0 24.15 24.10 24.15 23.90 24.35 8,435,603 203,886,560 24.170 16.65 16.61 16.65 16.48 16.79 12,237,340 16.661 0.42%
2017-12-20 0 24.05 24.00 24.05 23.90 24.10 7,009,328 168,438,079 24.031 16.58 16.54 16.58 16.48 16.61 10,168,275 16.565 0.00%
2017-12-19 0 24.05 24.00 24.05 23.80 24.20 12,477,237 299,029,553 23.966 16.58 16.54 16.58 16.41 16.68 18,100,448 16.521 0.21%
2017-12-18 0 24.00 23.95 24.00 23.90 24.25 11,700,525 281,232,142 24.036 16.54 16.51 16.54 16.48 16.72 16,973,689 16.569 0.21%
2017-12-15 0 23.95 23.95 24.00 23.85 24.30 23,616,332 567,049,302 24.011 16.51 16.51 16.54 16.44 16.75 34,259,684 16.552 -1.24%
2017-12-14 0 24.25 24.20 24.25 24.10 24.60 20,621,760 501,586,113 24.323 16.72 16.68 16.72 16.61 16.96 29,915,525 16.767 1.25%
2017-12-13 0 23.95 23.95 24.00 23.70 24.15 14,959,464 358,004,228 23.932 16.51 16.51 16.54 16.34 16.65 21,701,359 16.497 0.00%
2017-12-12 0 23.95 23.95 24.00 23.75 24.25 12,932,756 310,197,216 23.985 16.51 16.51 16.54 16.37 16.72 18,761,259 16.534 -0.62%
2017-12-11 0 24.10 24.10 24.15 23.95 24.35 13,288,861 320,448,924 24.114 16.61 16.61 16.65 16.51 16.79 19,277,853 16.623 -0.41%
2017-12-08 0 24.20 24.15 24.20 23.75 24.45 17,303,892 419,121,583 24.221 16.68 16.65 16.68 16.37 16.85 25,102,368 16.696 1.26%
2017-12-07 0 23.90 23.85 23.90 23.65 24.55 16,898,751 403,805,087 23.896 16.48 16.44 16.48 16.30 16.92 24,514,639 16.472 -1.04%
2017-12-06 0 24.15 24.15 24.20 24.00 24.85 25,668,988 621,931,256 24.229 16.65 16.65 16.68 16.54 17.13 37,237,426 16.702 -2.62%
2017-12-05 0 24.80 24.75 24.80 24.65 25.05 7,715,630 191,965,496 24.880 17.10 17.06 17.10 16.99 17.27 11,192,892 17.151 0.00%
2017-12-04 0 24.80 24.80 24.90 24.60 25.30 12,730,683 318,142,326 24.990 17.10 17.10 17.16 16.96 17.44 18,468,117 17.227 -0.40%
2017-12-01 0 24.90 24.85 24.90 24.50 25.15 18,815,637 468,814,002 24.916 17.16 17.13 17.16 16.89 17.34 27,295,423 17.176 0.40%
2017-11-30 0 24.80 24.75 24.80 24.55 24.95 20,593,458 509,736,218 24.752 17.10 17.06 17.10 16.92 17.20 29,874,468 17.063 0.40%
2017-11-29 0 24.70 24.70 24.75 24.55 25.00 20,816,579 514,985,708 24.739 17.03 17.03 17.06 16.92 17.23 30,198,145 17.054 1.23%
2017-11-28 0 24.40 24.40 24.45 24.10 24.65 14,046,720 341,619,577 24.320 16.82 16.82 16.85 16.61 16.99 20,377,262 16.765 -0.41%
2017-11-27 0 24.50 24.45 24.50 24.25 24.60 14,829,270 361,977,126 24.410 16.89 16.85 16.89 16.72 16.96 21,512,490 16.826 -0.20%
2017-11-24 0 24.55 24.50 24.55 24.40 24.70 14,614,392 358,930,892 24.560 16.92 16.89 16.92 16.82 17.03 21,200,771 16.930 0.20%
2017-11-23 0 24.50 24.45 24.50 24.35 25.00 24,820,755 609,880,493 24.571 16.89 16.85 16.89 16.79 17.23 36,006,913 16.938 -1.01%
2017-11-22 0 24.75 24.75 24.80 24.30 25.10 37,958,085 940,199,699 24.769 17.06 17.06 17.10 16.75 17.30 55,064,943 17.074 2.48%
2017-11-21 0 24.15 24.10 24.15 23.60 24.25 26,420,335 633,329,591 23.971 16.65 16.61 16.65 16.27 16.72 38,327,388 16.524 1.90%
2017-11-20 0 23.70 23.70 23.75 23.60 23.95 12,862,545 305,113,411 23.721 16.34 16.34 16.37 16.27 16.51 18,659,406 16.352 -0.63%
2017-11-17 0 23.85 23.85 23.90 23.75 24.20 19,828,855 474,568,885 23.933 16.44 16.44 16.48 16.37 16.68 28,765,276 16.498 -0.62%
2017-11-16 0 24.00 24.00 24.05 23.95 24.25 13,183,994 316,922,674 24.038 16.54 16.54 16.58 16.51 16.72 19,125,725 16.570 -0.41%
2017-11-15 0 24.10 24.10 24.15 24.05 24.60 18,453,129 446,574,706 24.200 16.61 16.61 16.65 16.58 16.96 26,769,541 16.682 -1.23%
2017-11-14 0 24.40 24.40 24.45 24.20 24.65 14,108,038 345,363,359 24.480 16.82 16.82 16.85 16.68 16.99 20,466,215 16.875 0.21%
2017-11-13 0 24.35 24.35 24.40 24.20 24.55 18,874,219 459,862,287 24.365 16.79 16.79 16.82 16.68 16.92 27,380,407 16.795 -0.81%
2017-11-10 0 24.55 24.50 24.55 24.40 24.85 15,096,744 370,436,584 24.538 16.92 16.89 16.92 16.82 17.13 21,900,508 16.915 -0.81%
2017-11-09 0 24.75 24.70 24.75 24.40 24.95 13,694,432 338,284,475 24.702 17.06 17.03 17.06 16.82 17.20 19,866,206 17.028 -0.20%
2017-11-08 0 24.80 24.75 24.80 24.70 25.20 15,468,762 385,653,633 24.931 17.10 17.06 17.10 17.03 17.37 22,440,186 17.186 -0.80%
2017-11-07 0 25.00 24.95 25.00 24.70 25.20 15,568,901 388,326,322 24.942 17.23 17.20 17.23 17.03 17.37 22,585,456 17.194 0.81%
2017-11-06 0 24.80 24.80 24.85 24.55 25.00 15,650,342 387,591,031 24.766 17.10 17.10 17.13 16.92 17.23 22,703,600 17.072 -1.20%
2017-11-03 0 25.10 25.10 25.15 25.05 25.40 8,249,812 207,352,866 25.134 17.30 17.30 17.34 17.27 17.51 11,967,817 17.326 -0.79%
2017-11-02 0 25.30 25.25 25.30 25.05 25.45 16,022,587 404,087,542 25.220 17.44 17.41 17.44 17.27 17.54 23,243,608 17.385 -0.59%
2017-11-01 0 25.45 25.45 25.50 25.30 25.65 9,087,067 231,319,764 25.456 17.54 17.54 17.58 17.44 17.68 13,182,404 17.548 0.59%
2017-10-31 0 25.30 25.30 25.35 25.00 25.35 11,910,049 300,555,344 25.235 17.44 17.44 17.47 17.23 17.47 17,277,641 17.396 -0.20%
2017-10-30 0 25.35 25.30 25.35 25.25 25.55 12,634,512 320,373,599 25.357 17.47 17.44 17.47 17.41 17.61 18,328,603 17.479 -1.17%
2017-10-27 0 25.65 25.65 25.70 25.50 26.10 11,306,403 290,695,600 25.711 17.68 17.68 17.72 17.58 17.99 16,401,945 17.723 -1.16%
2017-10-26 0 25.95 25.95 26.00 25.80 26.10 9,865,362 256,309,827 25.981 17.89 17.89 17.92 17.78 17.99 14,311,460 17.909 -0.76%
2017-10-25 0 26.15 26.15 26.20 25.80 26.35 23,910,030 624,369,316 26.113 18.03 18.03 18.06 17.78 18.16 34,685,745 18.001 2.35%
2017-10-24 0 25.55 25.55 25.60 25.20 25.90 14,379,071 368,219,411 25.608 17.61 17.61 17.65 17.37 17.85 20,859,396 17.652 0.39%
2017-10-23 0 25.45 25.40 25.45 25.20 25.75 11,338,541 288,160,386 25.414 17.54 17.51 17.54 17.37 17.75 16,448,567 17.519 -0.78%
2017-10-20 0 25.65 25.65 25.70 25.35 25.80 19,689,780 504,137,760 25.604 17.68 17.68 17.72 17.47 17.78 28,563,523 17.650 1.38%
2017-10-19 0 25.30 25.30 25.35 25.20 25.95 14,093,674 360,514,844 25.580 17.44 17.44 17.47 17.37 17.89 20,445,377 17.633 -1.75%
2017-10-18 0 25.75 25.70 25.75 25.45 25.90 12,845,319 329,934,759 25.685 17.75 17.72 17.75 17.54 17.85 18,634,416 17.706 0.00%
2017-10-17 0 25.75 25.75 25.80 25.65 26.00 11,427,341 294,445,189 25.767 17.75 17.75 17.78 17.68 17.92 16,577,388 17.762 -0.39%
2017-10-16 0 25.85 25.80 25.85 25.75 26.10 12,585,170 325,795,083 25.887 17.82 17.78 17.82 17.75 17.99 18,257,024 17.845 0.00%
2017-10-13 0 25.85 25.80 25.85 25.65 26.10 15,720,118 405,822,348 25.815 17.82 17.78 17.82 17.68 17.99 22,804,823 17.795 -0.39%
2017-10-12 0 25.95 25.95 26.00 25.50 26.20 16,312,651 423,134,014 25.939 17.89 17.89 17.92 17.58 18.06 23,664,397 17.881 1.17%
2017-10-11 0 25.65 25.60 25.65 25.40 26.10 18,950,222 486,822,864 25.690 17.68 17.65 17.68 17.51 17.99 27,490,662 17.709 -1.35%
2017-10-10 0 26.00 25.95 26.00 25.90 26.30 9,207,291 239,424,409 26.004 17.92 17.89 17.92 17.85 18.13 13,356,811 17.925 -0.38%
2017-10-09 0 26.10 26.10 26.15 25.80 26.55 17,363,211 452,130,472 26.040 17.99 17.99 18.03 17.78 18.30 25,188,421 17.950 -1.88%
2017-10-06 0 26.60 26.60 26.65 26.30 26.95 23,230,358 616,952,589 26.558 18.34 18.34 18.37 18.13 18.58 33,699,760 18.307 -0.19%
2017-10-04 0 26.65 26.65 26.70 26.15 26.80 22,176,247 588,613,778 26.543 18.37 18.37 18.41 18.03 18.47 32,170,585 18.297 2.30%
2017-10-03 0 26.05 26.00 26.05 25.30 26.15 24,966,208 646,725,797 25.904 17.96 17.92 17.96 17.44 18.03 36,217,919 17.857 2.56%
2017-09-29 0 25.40 25.40 25.45 25.20 25.65 16,594,055 421,143,342 25.379 17.51 17.51 17.54 17.37 17.68 24,072,624 17.495 0.20%
2017-09-28 0 25.35 25.30 25.35 25.25 25.65 24,530,730 624,207,391 25.446 17.47 17.44 17.47 17.41 17.68 35,586,180 17.541 -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 17.54 17.54 17.58 17.23 17.85 73,776,513 17.449 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 17.37 17.37 17.41 17.16 17.72 57,338,319 17.443 -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 17.54 17.54 17.58 17.44 18.75 72,945,988 17.791 -6.78%
2017-09-22 0 27.30 27.30 27.35 27.25 27.90 21,845,189 597,946,275 27.372 18.82 18.82 18.85 18.78 19.23 31,690,326 18.868 -2.33%
2017-09-21 0 27.95 27.90 27.95 27.65 28.40 30,115,744 839,801,290 27.886 19.27 19.23 19.27 19.06 19.58 43,688,235 19.223 -0.18%
2017-09-20 0 28.00 27.95 28.00 27.90 28.70 21,417,855 603,156,160 28.161 19.30 19.27 19.30 19.23 19.78 31,070,402 19.413 -1.58%
2017-09-19 0 28.45 28.45 28.50 28.30 29.35 32,608,759 936,710,691 28.726 19.61 19.61 19.65 19.51 20.23 47,304,796 19.802 -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 20.13 20.09 20.13 19.20 20.30 72,062,704 19.961 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 19.20 19.20 19.23 18.72 19.30 56,793,514 19.078 2.01%
2017-09-14 0 27.30 27.25 27.30 26.95 27.40 22,403,659 610,619,933 27.255 18.82 18.78 18.82 18.58 18.89 32,500,486 18.788 1.30%
2017-09-13 0 26.95 26.95 27.00 26.75 27.25 11,884,947 319,636,932 26.894 18.58 18.58 18.61 18.44 18.78 17,241,226 18.539 -0.37%
2017-09-12 0 27.40 27.35 27.40 27.05 27.45 13,283,043 361,920,991 27.247 18.65 18.61 18.65 18.41 18.68 19,518,740 18.542 0.18%
2017-09-11 0 27.35 27.30 27.35 27.10 27.60 10,678,438 291,921,450 27.337 18.61 18.58 18.61 18.44 18.78 15,691,408 18.604 0.74%
2017-09-08 0 27.15 27.10 27.15 26.85 27.80 18,452,280 502,977,822 27.258 18.48 18.44 18.48 18.27 18.92 27,114,664 18.550 -1.27%
2017-09-07 0 27.50 27.50 27.55 26.80 27.75 31,236,119 855,535,334 27.389 18.71 18.71 18.75 18.24 18.88 45,899,850 18.639 3.00%
2017-09-06 0 26.70 26.70 26.75 26.45 26.85 16,071,718 427,668,101 26.610 18.17 18.17 18.20 18.00 18.27 23,616,552 18.109 0.00%
2017-09-05 0 26.70 26.65 26.70 26.45 27.15 19,398,344 517,924,626 26.699 18.17 18.14 18.17 18.00 18.48 28,504,856 18.170 -0.19%
2017-09-04 0 26.75 26.75 26.80 26.60 26.95 10,943,070 292,730,023 26.750 18.20 18.20 18.24 18.10 18.34 16,080,271 18.204 -1.11%
2017-09-01 0 27.05 27.00 27.05 26.90 27.35 17,684,920 478,831,861 27.076 18.41 18.37 18.41 18.31 18.61 25,987,069 18.426 -1.10%
2017-08-31 0 27.35 27.30 27.35 27.15 27.65 20,615,587 563,771,164 27.347 18.61 18.58 18.61 18.48 18.82 30,293,531 18.610 -0.18%
2017-08-30 0 27.40 27.40 27.45 27.10 27.75 25,912,821 711,360,758 27.452 18.65 18.65 18.68 18.44 18.88 38,077,541 18.682 0.00%
2017-08-29 0 27.40 27.35 27.40 27.25 27.80 16,126,985 442,919,371 27.464 18.65 18.61 18.65 18.54 18.92 23,697,764 18.690 -0.54%
2017-08-28 0 27.55 27.50 27.55 27.50 28.20 23,964,370 665,468,047 27.769 18.75 18.71 18.75 18.71 19.19 35,214,393 18.898 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 18.75 18.75 18.78 18.58 19.40 58,496,735 18.952 -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 18.92 18.88 18.92 18.20 18.95 92,039,115 18.637 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 18.00 18.00 18.03 17.83 18.31 81,912,375 18.102 3.73%
2017-08-21 0 25.50 25.45 25.50 24.90 26.15 36,629,145 938,516,272 25.622 17.35 17.32 17.35 16.95 17.80 53,824,621 17.437 2.82%
2017-08-18 0 24.80 24.80 24.85 24.55 25.00 18,072,700 448,972,545 24.843 16.88 16.88 16.91 16.71 17.01 26,556,891 16.906 -1.78%
2017-08-17 0 25.25 25.25 25.30 25.05 25.40 12,110,622 305,211,885 25.202 17.18 17.18 17.22 17.05 17.29 17,795,928 17.151 -0.20%
2017-08-16 0 25.30 25.25 25.30 24.95 25.35 6,654,217 167,630,515 25.192 17.22 17.18 17.22 16.98 17.25 9,778,025 17.144 0.80%
2017-08-15 0 25.10 25.05 25.10 24.90 25.30 12,565,077 315,670,814 25.123 17.08 17.05 17.08 16.95 17.22 18,463,726 17.097 -0.20%
2017-08-14 0 25.15 25.15 25.20 25.10 25.50 8,815,298 222,592,639 25.251 17.12 17.12 17.15 17.08 17.35 12,953,621 17.184 -0.59%
2017-08-11 0 25.30 25.25 25.30 25.00 25.70 21,249,685 536,809,545 25.262 17.22 17.18 17.22 17.01 17.49 31,225,305 17.191 -1.94%
2017-08-10 0 25.80 25.80 25.85 25.50 26.45 18,070,615 466,255,418 25.802 17.56 17.56 17.59 17.35 18.00 26,553,827 17.559 -1.90%
2017-08-09 0 26.30 26.30 26.35 26.05 26.60 15,893,572 418,070,445 26.304 17.90 17.90 17.93 17.73 18.10 23,354,776 17.901 -1.13%
2017-08-08 0 26.60 26.55 26.60 26.00 26.65 18,945,987 501,139,323 26.451 18.10 18.07 18.10 17.69 18.14 27,840,141 18.001 1.53%
2017-08-07 0 26.20 26.15 26.20 25.90 26.60 14,706,266 384,946,855 26.176 17.83 17.80 17.83 17.63 18.10 21,610,092 17.813 -0.76%
2017-08-04 0 26.40 26.35 26.40 26.35 26.70 13,850,401 366,471,773 26.459 17.97 17.93 17.97 17.93 18.17 20,352,443 18.006 -0.56%
2017-08-03 0 26.55 26.55 26.60 26.45 26.95 22,834,640 609,506,630 26.692 18.07 18.07 18.10 18.00 18.34 33,554,314 18.165 -1.12%
2017-08-02 0 26.85 26.80 26.85 26.25 26.85 33,536,947 893,372,385 26.638 18.27 18.24 18.27 17.86 18.27 49,280,797 18.128 1.32%
2017-08-01 0 26.50 26.45 26.50 26.10 26.50 19,921,200 525,436,431 26.376 18.03 18.00 18.03 17.76 18.03 29,273,166 17.949 0.00%
2017-07-31 0 26.50 26.45 26.50 26.25 26.60 15,426,253 408,143,952 26.458 18.03 18.00 18.03 17.86 18.10 22,668,075 18.005 0.38%
2017-07-28 0 26.40 26.40 26.45 26.15 26.65 20,411,980 538,953,314 26.404 17.97 17.97 18.00 17.80 18.14 29,994,341 17.968 -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 18.14 18.14 18.17 17.69 18.37 64,160,653 18.135 2.30%
2017-07-26 0 26.05 26.00 26.05 25.65 26.10 36,418,924 943,990,252 25.920 17.73 17.69 17.73 17.46 17.76 53,515,712 17.639 1.76%
2017-07-25 0 25.60 25.55 25.60 25.35 25.80 16,946,278 432,299,602 25.510 17.42 17.39 17.42 17.25 17.56 24,901,673 17.360 -0.78%
2017-07-24 0 25.80 25.75 25.80 25.70 26.05 15,192,985 391,853,703 25.792 17.56 17.52 17.56 17.49 17.73 22,325,300 17.552 -0.96%
2017-07-21 0 26.05 26.00 26.05 25.75 26.15 31,441,156 816,959,200 25.984 17.73 17.69 17.73 17.52 17.80 46,201,141 17.683 -0.38%
2017-07-20 0 26.15 26.10 26.15 25.30 26.20 37,082,092 957,988,635 25.834 17.80 17.76 17.80 17.22 17.83 54,490,203 17.581 2.75%
2017-07-19 0 25.45 25.45 25.50 25.30 25.80 25,429,149 649,036,544 25.523 17.32 17.32 17.35 17.22 17.56 37,366,810 17.369 -0.78%
2017-07-18 0 25.65 25.60 25.65 25.35 25.85 32,651,358 834,751,788 25.566 17.46 17.42 17.46 17.25 17.59 47,979,470 17.398 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 17.42 17.39 17.42 17.12 17.66 78,839,792 17.371 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 17.29 17.25 17.29 16.13 17.29 137,601,583 16.910 6.95%
2017-07-13 0 23.75 23.70 23.75 23.50 23.80 28,486,520 674,475,435 23.677 16.16 16.13 16.16 15.99 16.20 41,859,457 16.113 0.85%
2017-07-12 0 23.55 23.55 23.60 23.45 23.80 16,049,393 379,209,183 23.628 16.03 16.03 16.06 15.96 16.20 23,583,747 16.079 -0.42%
2017-07-11 0 23.65 23.65 23.70 23.35 23.80 24,583,845 580,545,552 23.615 16.09 16.09 16.13 15.89 16.20 36,124,680 16.071 1.28%
2017-07-10 0 23.35 23.30 23.35 23.10 23.45 15,405,418 359,945,589 23.365 15.89 15.86 15.89 15.72 15.96 22,637,459 15.900 0.65%
2017-07-07 0 23.20 23.20 23.25 23.10 23.35 14,942,250 346,908,764 23.217 15.79 15.79 15.82 15.72 15.89 21,956,858 15.800 -1.07%
2017-07-06 0 23.45 23.40 23.45 23.10 23.45 17,853,902 417,073,093 23.360 15.96 15.92 15.96 15.72 15.96 26,235,379 15.897 0.86%
2017-07-05 0 23.25 23.20 23.25 22.90 23.35 13,614,308 314,904,706 23.130 15.82 15.79 15.82 15.58 15.89 20,005,516 15.741 0.43%
2017-07-04 0 23.15 23.15 23.20 22.90 23.75 25,538,949 595,928,520 23.334 15.75 15.75 15.79 15.58 16.16 37,528,155 15.880 -0.86%
2017-07-03 0 23.35 23.35 23.40 22.85 23.50 27,522,349 640,247,875 23.263 15.89 15.89 15.92 15.55 15.99 40,442,658 15.831 2.19%
2017-06-30 0 22.85 22.85 22.90 22.55 22.95 13,269,743 301,941,318 22.754 15.55 15.55 15.58 15.35 15.62 19,499,196 15.485 0.00%
2017-06-29 0 22.85 22.85 22.90 22.80 23.00 10,445,010 238,978,913 22.880 15.55 15.55 15.58 15.52 15.65 15,348,398 15.570 -0.22%
2017-06-28 0 22.90 22.85 22.90 22.65 23.05 18,623,662 425,135,709 22.828 15.58 15.55 15.58 15.41 15.69 27,366,501 15.535 -0.65%
2017-06-27 0 23.05 23.00 23.05 22.85 23.15 14,272,607 328,391,488 23.009 15.69 15.65 15.69 15.55 15.75 20,972,853 15.658 -0.22%
2017-06-26 0 23.10 23.05 23.10 22.60 23.30 20,722,148 478,363,453 23.085 15.72 15.69 15.72 15.38 15.86 30,450,117 15.710 1.54%
2017-06-23 0 22.75 22.75 22.80 22.55 22.85 8,637,405 196,075,495 22.701 15.48 15.48 15.52 15.35 15.55 12,692,217 15.448 0.00%
2017-06-22 0 22.75 22.70 22.75 22.65 23.10 8,409,690 192,018,335 22.833 15.48 15.45 15.48 15.41 15.72 12,357,601 15.538 0.22%
2017-06-21 0 22.70 22.70 22.75 22.50 22.95 10,792,274 244,597,959 22.664 15.45 15.45 15.48 15.31 15.62 15,858,684 15.424 -0.66%
2017-06-20 0 22.85 22.85 22.90 22.80 23.15 7,254,400 165,958,360 22.877 15.55 15.55 15.58 15.52 15.75 10,659,963 15.568 -0.44%
2017-06-19 0 22.95 22.95 23.00 22.85 23.05 8,074,247 185,355,603 22.956 15.62 15.62 15.65 15.55 15.69 11,864,685 15.622 0.22%
2017-06-16 0 22.90 22.85 22.90 22.65 23.05 14,741,006 337,070,779 22.866 15.58 15.55 15.58 15.41 15.69 21,661,140 15.561 0.53%
2017-06-15 0 23.20 23.15 23.20 23.05 23.40 16,755,657 388,199,887 23.168 15.50 15.47 15.50 15.40 15.64 25,075,519 15.481 -1.07%
2017-06-14 0 23.45 23.40 23.45 23.25 23.60 13,799,464 322,712,069 23.386 15.67 15.64 15.67 15.54 15.77 20,651,456 15.627 -0.21%
2017-06-13 0 23.50 23.50 23.55 23.30 23.65 19,747,191 464,119,197 23.503 15.70 15.70 15.74 15.57 15.80 29,552,470 15.705 0.43%
2017-06-12 0 23.40 23.35 23.40 23.25 23.60 13,073,126 305,498,651 23.368 15.64 15.60 15.64 15.54 15.77 19,564,462 15.615 -1.27%
2017-06-09 0 23.70 23.65 23.70 23.40 23.95 27,670,364 653,118,950 23.604 15.84 15.80 15.84 15.64 16.00 41,409,819 15.772 -1.04%
2017-06-08 0 23.95 23.95 24.00 23.70 24.05 16,371,428 390,860,689 23.875 16.00 16.00 16.04 15.84 16.07 24,500,504 15.953 -0.21%
2017-06-07 0 24.00 23.95 24.00 23.90 24.25 20,735,632 497,776,455 24.006 16.04 16.00 16.04 15.97 16.20 31,031,712 16.041 0.00%
2017-06-06 0 24.00 24.00 24.05 23.35 24.40 38,512,278 926,417,207 24.055 16.04 16.04 16.07 15.60 16.30 57,635,182 16.074 2.35%
2017-06-05 0 23.45 23.40 23.45 23.30 23.60 8,209,185 192,120,698 23.403 15.67 15.64 15.67 15.57 15.77 12,285,377 15.638 0.21%
2017-06-02 0 23.40 23.35 23.40 23.25 23.65 17,594,823 411,707,384 23.399 15.64 15.60 15.64 15.54 15.80 26,331,364 15.636 -0.21%
2017-06-01 0 23.45 23.40 23.45 23.35 23.60 13,680,473 320,741,431 23.445 15.67 15.64 15.67 15.60 15.77 20,473,381 15.666 0.21%
2017-05-31 0 23.40 23.40 23.45 23.30 23.85 23,970,533 563,201,176 23.496 15.64 15.64 15.67 15.57 15.94 35,872,872 15.700 -1.06%
2017-05-29 0 23.65 23.60 23.65 23.20 23.90 27,221,321 644,581,460 23.679 15.80 15.77 15.80 15.50 15.97 40,737,808 15.823 1.50%
2017-05-26 0 23.30 23.30 23.35 23.10 23.65 17,002,058 396,834,211 23.340 15.57 15.57 15.60 15.44 15.80 25,444,268 15.596 -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 15.64 15.64 15.67 15.24 15.77 72,140,640 15.645 2.86%
2017-05-24 0 22.75 22.70 22.75 22.35 22.80 23,252,551 526,594,230 22.647 15.20 15.17 15.20 14.93 15.24 34,798,383 15.133 1.34%
2017-05-23 0 22.45 22.45 22.50 22.25 22.55 12,595,254 282,640,742 22.440 15.00 15.00 15.03 14.87 15.07 18,849,307 14.995 -0.44%
2017-05-22 0 22.55 22.50 22.55 22.45 22.75 16,681,304 376,838,150 22.590 15.07 15.03 15.07 15.00 15.20 24,964,246 15.095 0.67%
2017-05-19 0 22.40 22.40 22.45 22.05 22.80 23,298,812 524,665,726 22.519 14.97 14.97 15.00 14.73 15.24 34,867,615 15.047 1.36%
2017-05-18 0 22.10 22.05 22.10 21.85 22.30 27,253,878 602,338,171 22.101 14.77 14.73 14.77 14.60 14.90 40,786,531 14.768 -0.67%
2017-05-17 0 22.25 22.20 22.25 22.05 22.45 17,164,821 381,957,601 22.252 14.87 14.83 14.87 14.73 15.00 25,687,849 14.869 -0.45%
2017-05-16 0 22.35 22.35 22.40 22.20 22.50 13,061,376 291,897,551 22.348 14.93 14.93 14.97 14.83 15.03 19,546,878 14.933 0.00%
2017-05-15 0 22.35 22.35 22.40 22.05 22.55 30,246,198 676,802,835 22.376 14.93 14.93 14.97 14.73 15.07 45,264,659 14.952 1.36%
2017-05-12 0 22.05 22.00 22.05 22.00 22.20 16,507,523 364,970,387 22.109 14.73 14.70 14.73 14.70 14.83 24,704,176 14.774 0.23%
2017-05-11 0 22.00 21.95 22.00 21.85 22.15 14,180,724 311,294,614 21.952 14.70 14.67 14.70 14.60 14.80 21,222,027 14.668 -0.23%
2017-05-10 0 22.05 22.05 22.10 22.00 22.30 14,975,454 331,094,907 22.109 14.73 14.73 14.77 14.70 14.90 22,411,373 14.774 0.00%
2017-05-09 0 22.05 22.00 22.05 21.60 22.20 23,078,557 506,425,426 21.944 14.73 14.70 14.73 14.43 14.83 34,537,994 14.663 1.61%
2017-05-08 0 21.70 21.65 21.70 21.50 21.95 32,236,037 698,265,899 21.661 14.50 14.47 14.50 14.37 14.67 48,242,533 14.474 -0.91%
2017-05-05 0 21.90 21.90 21.95 21.75 22.40 35,998,662 788,083,312 21.892 14.63 14.63 14.67 14.53 14.97 53,873,454 14.628 -1.79%
2017-05-04 0 22.30 22.30 22.35 21.85 22.40 32,702,701 725,150,782 22.174 14.90 14.90 14.93 14.60 14.97 48,940,915 14.817 -0.67%
2017-05-02 0 22.45 22.40 22.45 22.30 22.65 15,606,448 350,080,663 22.432 15.00 14.97 15.00 14.90 15.13 23,355,681 14.989 -0.66%
2017-04-28 0 22.60 22.60 22.65 22.50 22.95 11,429,660 258,627,292 22.628 15.10 15.10 15.13 15.03 15.34 17,104,949 15.120 -0.88%
2017-04-27 0 22.80 22.75 22.80 22.60 23.00 16,080,232 365,590,923 22.735 15.24 15.20 15.24 15.10 15.37 24,064,718 15.192 -0.87%
2017-04-26 0 23.00 22.95 23.00 22.80 23.10 12,128,616 278,417,991 22.955 15.37 15.34 15.37 15.24 15.44 18,150,965 15.339 0.22%
2017-04-25 0 22.95 22.95 23.00 22.85 23.10 22,111,499 507,623,729 22.957 15.34 15.34 15.37 15.27 15.44 33,090,753 15.340 0.88%
2017-04-24 0 22.75 22.70 22.75 22.55 22.85 13,014,830 295,265,551 22.687 15.20 15.17 15.20 15.07 15.27 19,477,220 15.160 -0.22%
2017-04-21 0 22.80 22.75 22.80 22.65 23.15 13,274,481 302,687,577 22.802 15.24 15.20 15.24 15.13 15.47 19,865,798 15.237 -0.65%
2017-04-20 0 22.95 22.90 22.95 22.70 23.05 12,358,059 282,355,813 22.848 15.34 15.30 15.34 15.17 15.40 18,494,335 15.267 -0.22%
2017-04-19 0 23.00 22.95 23.00 22.70 23.05 17,951,898 410,254,014 22.853 15.37 15.34 15.37 15.17 15.40 26,865,742 15.271 -0.43%
2017-04-18 0 23.10 23.05 23.10 23.00 23.45 19,577,798 453,542,829 23.166 15.44 15.40 15.44 15.37 15.67 29,298,967 15.480 -0.86%
2017-04-13 0 23.30 23.30 23.35 23.00 23.65 26,654,944 622,564,045 23.356 15.57 15.57 15.60 15.37 15.80 39,890,202 15.607 0.00%
2017-04-12 0 23.30 23.25 23.30 22.90 23.40 19,842,680 459,974,007 23.181 15.57 15.54 15.57 15.30 15.64 29,695,373 15.490 1.53%
2017-04-11 0 22.95 22.90 22.95 22.75 23.25 19,442,372 446,187,234 22.949 15.34 15.30 15.34 15.20 15.54 29,096,296 15.335 -0.22%
2017-04-10 0 23.00 23.00 23.05 22.90 23.30 20,098,333 463,892,275 23.081 15.37 15.37 15.40 15.30 15.57 30,077,968 15.423 0.22%
2017-04-07 0 22.95 22.95 23.00 22.40 23.05 32,299,772 735,114,014 22.759 15.34 15.34 15.37 14.97 15.40 48,337,915 15.208 0.44%
2017-04-06 0 22.85 22.85 22.90 22.35 23.10 36,315,018 829,725,845 22.848 15.27 15.27 15.30 14.93 15.44 54,346,894 15.267 1.78%
2017-04-05 0 22.45 22.40 22.45 22.25 22.55 22,952,522 514,073,139 22.397 15.00 14.97 15.00 14.87 15.07 34,349,378 14.966 0.45%
2017-04-03 0 22.35 22.35 22.40 22.20 22.65 23,781,261 533,084,858 22.416 14.93 14.93 14.97 14.83 15.13 35,589,619 14.979 0.68%
2017-03-31 0 22.20 22.20 22.25 22.00 22.35 27,907,486 619,711,344 22.206 14.83 14.83 14.87 14.70 14.93 41,764,682 14.838 0.00%
2017-03-30 0 22.20 22.15 22.20 22.05 22.70 42,596,382 946,302,906 22.216 14.83 14.80 14.83 14.73 15.17 63,747,209 14.845 -1.55%
2017-03-29 0 22.55 22.50 22.55 22.45 22.85 26,564,204 600,178,165 22.593 15.07 15.03 15.07 15.00 15.27 39,754,406 15.097 -0.44%
2017-03-28 0 22.65 22.65 22.70 22.55 22.95 35,253,407 801,482,153 22.735 15.13 15.13 15.17 15.07 15.34 52,758,150 15.192 -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 15.17 15.17 15.20 15.13 15.80 88,290,573 15.339 -4.42%
2017-03-24 0 23.75 23.75 23.80 23.55 23.95 29,163,547 692,230,725 23.736 15.87 15.87 15.90 15.74 16.00 43,644,428 15.861 -0.84%
2017-03-23 0 23.95 23.90 23.95 23.80 24.25 41,175,783 984,924,078 23.920 16.00 15.97 16.00 15.90 16.20 61,621,225 15.984 -1.64%
2017-03-22 0 24.35 24.35 24.40 23.75 24.55 30,598,523 740,757,925 24.209 16.27 16.27 16.30 15.87 16.40 45,791,928 16.177 -1.81%
2017-03-21 0 24.80 24.75 24.80 24.45 24.90 21,903,441 542,851,281 24.784 16.57 16.54 16.57 16.34 16.64 32,779,386 16.561 1.22%
2017-03-20 0 24.50 24.50 24.55 23.95 24.75 25,409,610 618,123,883 24.326 16.37 16.37 16.40 16.00 16.54 38,026,509 16.255 -1.61%
2017-03-17 0 24.90 24.85 24.90 24.70 25.35 33,465,284 837,106,023 25.014 16.64 16.60 16.64 16.50 16.94 50,082,151 16.715 -1.58%
2017-03-16 0 25.30 25.25 25.30 24.80 25.30 34,159,979 857,620,506 25.106 16.91 16.87 16.91 16.57 16.91 51,121,791 16.776 1.61%
2017-03-15 0 24.90 24.85 24.90 24.50 24.95 18,496,383 459,906,997 24.865 16.64 16.60 16.64 16.37 16.67 27,680,585 16.615 0.40%
2017-03-14 0 24.80 24.75 24.80 24.50 24.95 23,120,018 572,963,030 24.782 16.57 16.54 16.57 16.37 16.67 34,600,042 16.560 0.81%
2017-03-13 0 24.60 24.60 24.65 24.00 24.80 23,146,042 568,836,709 24.576 16.44 16.44 16.47 16.04 16.57 34,638,988 16.422 2.29%
2017-03-10 0 24.05 24.05 24.10 23.65 24.10 10,150,794 242,690,194 23.908 16.07 16.07 16.10 15.80 16.10 15,191,074 15.976 0.21%
2017-03-09 0 24.00 23.95 24.00 23.85 24.30 18,949,593 455,070,929 24.015 16.04 16.00 16.04 15.94 16.24 28,358,833 16.047 -1.84%
2017-03-08 0 24.45 24.40 24.45 23.80 24.45 30,513,697 740,366,095 24.263 16.34 16.30 16.34 15.90 16.34 45,664,982 16.213 2.73%
2017-03-07 0 23.80 23.80 23.85 23.40 24.00 24,797,344 589,037,727 23.754 15.90 15.90 15.94 15.64 16.04 37,110,228 15.873 1.93%
2017-03-06 0 23.35 23.35 23.40 23.20 23.75 14,330,043 335,774,300 23.431 15.60 15.60 15.64 15.50 15.87 21,445,489 15.657 0.21%
2017-03-03 0 23.30 23.25 23.30 23.10 23.55 14,767,740 343,411,397 23.254 15.57 15.54 15.57 15.44 15.74 22,100,520 15.539 -1.27%
2017-03-02 0 23.60 23.55 23.60 23.50 24.00 12,502,596 296,027,245 23.677 15.77 15.74 15.77 15.70 16.04 18,710,641 15.821 -0.42%
2017-03-01 0 23.70 23.70 23.75 23.65 23.90 12,997,765 309,063,691 23.778 15.84 15.84 15.87 15.80 15.97 19,451,681 15.889 -0.84%
2017-02-28 0 23.90 23.90 23.95 23.75 24.15 13,124,964 314,119,551 23.933 15.97 15.97 16.00 15.87 16.14 19,642,040 15.992 -0.62%
2017-02-27 0 24.05 24.00 24.05 23.90 24.10 13,032,569 312,743,392 23.997 16.07 16.04 16.07 15.97 16.10 19,503,767 16.035 -0.21%
2017-02-24 0 24.10 24.10 24.15 23.95 24.35 11,228,595 270,924,837 24.128 16.10 16.10 16.14 16.00 16.27 16,804,047 16.123 -1.03%
2017-02-23 0 24.35 24.30 24.35 24.15 24.70 18,584,633 452,483,362 24.347 16.27 16.24 16.27 16.14 16.50 27,812,655 16.269 -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 16.34 16.34 16.37 15.80 16.47 61,792,432 16.330 3.60%
2017-02-21 0 23.60 23.60 23.65 23.50 23.80 10,665,627 251,889,440 23.617 15.77 15.77 15.80 15.70 15.90 15,961,542 15.781 -0.21%
2017-02-20 0 23.65 23.65 23.70 23.50 23.75 13,428,897 316,967,402 23.603 15.80 15.80 15.84 15.70 15.87 20,096,888 15.772 0.21%
2017-02-17 0 23.60 23.60 23.65 23.55 24.05 20,316,459 481,025,492 23.677 15.77 15.77 15.80 15.74 16.07 30,404,403 15.821 -2.48%
2017-02-16 0 24.20 24.15 24.20 23.95 24.40 20,375,701 490,678,509 24.082 16.17 16.14 16.17 16.00 16.30 30,493,061 16.091 -0.41%
2017-02-15 0 24.30 24.25 24.30 24.15 24.45 16,295,322 396,471,574 24.330 16.24 16.20 16.24 16.14 16.34 24,386,609 16.258 0.62%
2017-02-14 0 24.15 24.15 24.20 23.95 24.40 17,387,833 421,224,514 24.225 16.14 16.14 16.17 16.00 16.30 26,021,596 16.187 0.00%
2017-02-13 0 24.15 24.10 24.15 23.95 24.20 25,269,271 608,608,970 24.085 16.14 16.10 16.14 16.00 16.17 37,816,486 16.094 0.00%
2017-02-10 0 24.15 24.10 24.15 24.00 24.75 30,907,090 746,957,509 24.168 16.14 16.10 16.14 16.04 16.54 46,253,711 16.149 -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 16.37 16.37 16.40 16.14 16.57 69,961,800 16.411 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 16.10 16.10 16.14 15.24 16.30 88,037,823 16.041 5.24%
2017-02-07 0 22.90 22.85 22.90 22.75 23.05 15,292,835 350,155,957 22.897 15.30 15.27 15.30 15.20 15.40 22,886,346 15.300 0.00%
2017-02-06 0 22.90 22.90 22.95 22.80 23.05 10,638,242 243,448,992 22.884 15.30 15.30 15.34 15.24 15.40 15,920,560 15.291 0.00%
2017-02-03 0 22.90 22.85 22.90 22.75 23.10 10,446,895 238,741,120 22.853 15.30 15.27 15.30 15.20 15.44 15,634,201 15.270 -0.43%
2017-02-02 0 23.00 22.95 23.00 22.80 23.20 9,849,340 225,766,254 22.922 15.37 15.34 15.37 15.24 15.50 14,739,936 15.317 -0.86%
2017-02-01 0 23.20 23.15 23.20 22.75 23.25 17,386,803 400,306,695 23.024 15.50 15.47 15.50 15.20 15.54 26,020,054 15.385 1.09%
2017-01-27 0 22.95 22.95 23.00 22.95 23.05 4,990,621 114,807,508 23.005 15.34 15.34 15.37 15.34 15.40 7,468,666 15.372 -0.22%
2017-01-26 0 23.00 23.00 23.05 22.85 23.25 22,967,060 529,927,593 23.073 15.37 15.37 15.40 15.27 15.54 34,371,134 15.418 1.32%
2017-01-25 0 22.70 22.70 22.75 22.60 22.85 18,484,592 419,799,897 22.711 15.17 15.17 15.20 15.10 15.27 27,662,940 15.176 0.67%
2017-01-24 0 22.55 22.50 22.55 22.30 22.60 21,450,513 482,592,380 22.498 15.07 15.03 15.07 14.90 15.10 32,101,560 15.033 0.45%
2017-01-23 0 22.45 22.45 22.50 22.30 22.70 17,243,415 388,171,377 22.511 15.00 15.00 15.03 14.90 15.17 25,805,468 15.042 0.67%
2017-01-20 0 22.30 22.30 22.35 22.25 22.65 19,494,012 436,642,162 22.399 14.90 14.90 14.93 14.87 15.13 29,173,578 14.967 -1.98%
2017-01-19 0 22.75 22.70 22.75 22.55 22.90 17,881,504 405,726,442 22.690 15.20 15.17 15.20 15.07 15.30 26,760,394 15.161 0.00%
2017-01-18 0 22.75 22.75 22.80 22.45 23.00 18,672,428 425,896,842 22.809 15.20 15.20 15.24 15.00 15.37 27,944,044 15.241 0.89%
2017-01-17 0 22.55 22.50 22.55 22.30 22.65 13,320,085 299,694,212 22.499 15.07 15.03 15.07 14.90 15.13 19,934,046 15.034 0.00%
2017-01-16 0 22.55 22.50 22.55 22.25 22.80 23,679,106 533,197,607 22.518 15.07 15.03 15.07 14.87 15.24 35,436,740 15.046 -1.96%
2017-01-13 0 23.00 22.95 23.00 22.75 23.30 38,385,755 885,145,071 23.059 15.37 15.34 15.37 15.20 15.57 57,445,835 15.408 1.55%
2017-01-12 0 22.65 22.65 22.70 22.40 22.85 33,127,537 751,648,609 22.690 15.13 15.13 15.17 14.97 15.27 49,576,699 15.161 1.12%
2017-01-11 0 22.40 22.40 22.45 22.35 22.65 38,251,500 859,280,345 22.464 14.97 14.97 15.00 14.93 15.13 57,244,917 15.011 1.82%
2017-01-10 0 22.00 21.95 22.00 21.70 22.15 23,339,411 513,167,066 21.987 14.70 14.67 14.70 14.50 14.80 34,928,373 14.692 1.62%
2017-01-09 0 21.65 21.65 21.70 21.55 21.95 28,097,622 610,662,807 21.734 14.47 14.47 14.50 14.40 14.67 42,049,228 14.523 1.41%
2017-01-06 0 21.35 21.35 21.40 21.20 21.80 32,654,467 700,932,778 21.465 14.27 14.27 14.30 14.17 14.57 48,868,731 14.343 1.67%
2017-01-05 0 21.00 21.00 21.05 20.70 21.15 22,105,101 463,082,497 20.949 14.03 14.03 14.07 13.83 14.13 33,081,178 13.998 1.45%
2017-01-04 0 20.70 20.65 20.70 20.55 20.90 10,126,250 209,216,525 20.661 13.83 13.80 13.83 13.73 13.97 15,154,343 13.806 -0.24%
2017-01-03 0 20.75 20.70 20.75 20.50 21.00 13,145,490 273,657,054 20.818 13.87 13.83 13.87 13.70 14.03 19,672,758 13.910 0.97%
2016-12-30 0 20.55 20.50 20.55 20.30 20.60 9,978,235 204,249,618 20.470 13.73 13.70 13.73 13.56 13.77 14,932,832 13.678 1.23%
2016-12-29 0 20.30 20.30 20.35 20.15 20.45 12,782,191 259,762,908 20.322 13.56 13.56 13.60 13.46 13.66 19,129,066 13.579 -0.73%
2016-12-28 0 20.45 20.45 20.50 20.25 20.60 15,268,801 312,043,500 20.437 13.66 13.66 13.70 13.53 13.77 22,850,378 13.656 0.25%
2016-12-23 0 20.40 20.40 20.45 20.25 20.60 14,380,419 293,462,038 20.407 13.63 13.63 13.66 13.53 13.77 21,520,879 13.636 0.00%
2016-12-22 0 20.40 20.40 20.45 20.30 20.70 13,437,012 274,756,838 20.448 13.63 13.63 13.66 13.56 13.83 20,109,032 13.663 -0.97%
2016-12-21 0 20.60 20.60 20.65 20.45 20.80 15,760,316 325,189,911 20.633 13.77 13.77 13.80 13.66 13.90 23,585,950 13.787 0.00%
2016-12-20 0 20.60 20.55 20.60 20.40 20.80 15,501,492 318,977,166 20.577 13.77 13.73 13.77 13.63 13.90 23,198,610 13.750 -0.24%
2016-12-19 0 20.65 20.65 20.70 20.40 20.80 21,072,786 433,763,672 20.584 13.80 13.80 13.83 13.63 13.90 31,536,277 13.754 -1.43%
2016-12-16 0 20.95 20.95 21.05 20.80 21.45 23,346,267 492,461,294 21.094 14.00 14.00 14.07 13.90 14.33 34,938,633 14.095 -1.18%
2016-12-15 0 21.20 21.20 21.25 21.05 21.45 26,779,782 567,664,922 21.198 14.17 14.17 14.20 14.07 14.33 40,077,027 14.164 -1.85%
2016-12-14 0 21.60 21.60 21.65 21.50 21.85 25,002,623 540,316,956 21.610 14.43 14.43 14.47 14.37 14.60 37,417,437 14.440 -0.92%
2016-12-13 0 21.80 21.75 21.80 21.50 22.00 20,087,466 435,678,597 21.689 14.57 14.53 14.57 14.37 14.70 30,061,706 14.493 -0.91%
2016-12-12 0 22.00 21.95 22.00 21.90 22.60 21,714,281 478,987,197 22.059 14.70 14.67 14.70 14.63 15.10 32,496,300 14.740 -2.22%
2016-12-09 0 22.50 22.50 22.55 22.40 22.90 21,703,290 491,825,700 22.661 15.03 15.03 15.07 14.97 15.30 32,479,851 15.142 0.45%
2016-12-08 0 22.40 22.35 22.40 22.25 22.60 19,818,008 444,696,112 22.439 14.97 14.93 14.97 14.87 15.10 29,658,451 14.994 1.82%
2016-12-07 0 22.00 22.00 22.05 21.95 22.25 8,170,302 179,846,669 22.012 14.70 14.70 14.73 14.67 14.87 12,227,187 14.709 -0.23%
2016-12-06 0 22.05 22.00 22.05 21.85 22.35 13,642,347 300,504,335 22.027 14.73 14.70 14.73 14.60 14.93 20,416,324 14.719 -0.45%
2016-12-05 0 22.15 22.10 22.15 21.85 22.50 14,902,361 328,736,881 22.059 14.80 14.77 14.80 14.60 15.03 22,301,986 14.740 -0.89%
2016-12-02 0 22.35 22.35 22.40 22.25 22.60 19,089,474 426,884,340 22.362 14.93 14.93 14.97 14.87 15.10 28,568,170 14.943 -1.32%
2016-12-01 0 22.65 22.60 22.65 22.30 22.70 16,070,517 362,740,036 22.572 15.13 15.10 15.13 14.90 15.17 24,050,179 15.083 1.12%
2016-11-30 0 22.40 22.40 22.45 22.30 22.65 27,068,143 607,402,555 22.440 14.97 14.97 15.00 14.90 15.13 40,508,571 14.994 0.00%
2016-11-29 0 22.40 22.40 22.50 22.40 22.70 18,425,959 415,606,107 22.555 14.97 14.97 15.03 14.97 15.17 27,575,193 15.072 -0.67%
2016-11-28 0 22.55 22.55 22.60 22.25 22.75 22,584,951 509,836,751 22.574 15.07 15.07 15.10 14.87 15.20 33,799,293 15.084 1.58%
2016-11-25 0 22.20 22.15 22.20 22.10 22.60 21,681,999 482,754,247 22.265 14.83 14.80 14.83 14.77 15.10 32,447,989 14.878 -0.89%
2016-11-24 0 22.40 22.40 22.45 22.30 22.50 8,460,000 189,447,688 22.393 14.97 14.97 15.00 14.90 15.03 12,660,732 14.963 -0.67%
2016-11-23 0 22.55 22.55 22.60 22.40 22.90 20,260,153 460,018,299 22.706 15.07 15.07 15.10 14.97 15.30 30,320,139 15.172 0.45%
2016-11-22 0 22.45 22.40 22.45 22.20 22.70 24,695,878 556,478,365 22.533 15.00 14.97 15.00 14.83 15.17 36,958,380 15.057 1.81%
2016-11-21 0 22.05 22.05 22.10 21.90 22.20 15,233,625 336,421,944 22.084 14.73 14.73 14.77 14.63 14.83 22,797,736 14.757 0.23%
2016-11-18 0 22.00 22.00 22.05 21.85 22.35 23,236,035 513,895,890 22.116 14.70 14.70 14.73 14.60 14.93 34,773,666 14.778 0.23%
2016-11-17 0 21.95 21.95 22.00 21.70 22.15 34,507,109 758,115,284 21.970 14.67 14.67 14.70 14.50 14.80 51,641,285 14.680 -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 14.70 14.70 14.73 14.43 14.87 139,340,112 14.660 -3.30%
2016-11-15 0 22.75 22.75 22.80 22.70 23.10 15,964,132 364,875,992 22.856 15.20 15.20 15.24 15.17 15.44 23,890,969 15.273 -0.22%
2016-11-14 0 22.80 22.80 22.85 22.60 23.25 22,044,784 503,007,782 22.818 15.24 15.24 15.27 15.10 15.54 32,990,911 15.247 -1.72%
2016-11-11 0 23.20 23.20 23.25 23.15 23.85 19,997,383 466,088,960 23.307 15.50 15.50 15.54 15.47 15.94 29,926,893 15.574 -2.32%
2016-11-10 0 23.75 23.75 23.80 23.75 24.15 13,707,901 328,394,167 23.957 15.87 15.87 15.90 15.87 16.14 20,514,428 16.008 0.64%
2016-11-09 0 23.60 23.55 23.60 23.20 24.25 25,586,262 601,955,851 23.527 15.77 15.74 15.77 15.50 16.20 38,290,876 15.721 -1.87%
2016-11-08 0 24.05 24.00 24.05 23.70 24.15 12,014,250 287,772,936 23.953 16.07 16.04 16.07 15.84 16.14 17,979,811 16.005 1.48%
2016-11-07 0 23.70 23.70 23.75 23.50 23.95 13,117,046 311,035,618 23.712 15.84 15.84 15.87 15.70 16.00 19,630,190 15.845 0.42%
2016-11-04 0 23.60 23.55 23.60 23.50 23.80 8,812,092 208,152,698 23.621 15.77 15.74 15.77 15.70 15.90 13,187,652 15.784 -0.21%
2016-11-03 0 23.65 23.65 23.70 23.60 24.05 11,440,213 272,085,531 23.783 15.80 15.80 15.84 15.77 16.07 17,120,742 15.892 -0.42%
2016-11-02 0 23.75 23.75 23.80 23.70 23.95 10,476,534 249,542,118 23.819 15.87 15.87 15.90 15.84 16.00 15,678,557 15.916 -1.45%
2016-11-01 0 24.10 24.10 24.15 23.90 24.50 13,218,237 320,267,439 24.229 16.10 16.10 16.14 15.97 16.37 19,781,626 16.190 0.63%
2016-10-31 0 23.95 23.95 24.00 23.85 24.15 10,200,664 244,585,085 23.977 16.00 16.00 16.04 15.94 16.14 15,265,706 16.022 -0.62%
2016-10-28 0 24.10 24.05 24.10 23.85 24.15 16,969,905 407,000,117 23.984 16.10 16.07 16.10 15.94 16.14 25,396,149 16.026 0.42%
2016-10-27 0 24.00 24.00 24.05 23.85 24.25 18,891,379 453,143,779 23.987 16.04 16.04 16.07 15.94 16.20 28,271,713 16.028 0.00%
2016-10-26 0 24.00 24.00 24.05 23.90 24.20 20,505,773 493,355,589 24.059 16.04 16.04 16.07 15.97 16.17 30,687,719 16.077 -0.83%
2016-10-25 0 24.20 24.20 24.25 24.15 24.50 18,854,777 457,252,819 24.251 16.17 16.17 16.20 16.14 16.37 28,216,937 16.205 0.00%
2016-10-24 0 24.20 24.20 24.25 23.80 24.50 22,019,473 533,295,463 24.219 16.17 16.17 16.20 15.90 16.37 32,953,032 16.184 -0.62%
2016-10-20 0 24.35 24.35 24.40 24.15 24.70 12,854,085 313,193,021 24.365 16.27 16.27 16.30 16.14 16.50 19,236,658 16.281 -0.61%
2016-10-19 0 24.50 24.45 24.50 24.30 24.95 20,087,089 492,887,713 24.538 16.37 16.34 16.37 16.24 16.67 30,061,141 16.396 -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 16.57 16.54 16.57 15.87 16.60 70,777,350 16.373 4.86%
2016-10-17 0 23.65 23.60 23.65 23.50 23.90 20,389,729 483,991,910 23.737 15.80 15.77 15.80 15.70 15.97 30,514,054 15.861 -0.21%
2016-10-14 0 23.70 23.70 23.75 23.45 23.95 28,526,715 674,892,471 23.658 15.84 15.84 15.87 15.67 16.00 42,691,383 15.809 -0.21%
2016-10-13 0 23.75 23.75 23.80 23.65 24.40 38,652,648 922,795,933 23.874 15.87 15.87 15.90 15.80 16.30 57,845,251 15.953 -2.46%
2016-10-12 0 24.35 24.30 24.35 23.80 24.35 31,002,919 748,070,099 24.129 16.27 16.24 16.27 15.90 16.27 46,397,122 16.123 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 16.04 16.04 16.07 15.97 16.84 115,879,160 16.222 -4.19%
2016-10-07 0 25.05 25.00 25.05 25.00 25.35 30,885,293 774,358,144 25.072 16.74 16.71 16.74 16.71 16.94 46,221,090 16.753 -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 16.94 16.94 16.97 16.84 17.14 74,352,429 16.949 -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 17.11 17.11 17.14 16.77 17.31 75,847,931 17.045 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 16.97 16.97 17.01 16.77 17.17 66,031,010 16.947 -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 17.24 17.24 17.27 17.04 17.57 59,619,845 17.225 -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 17.57 17.54 17.57 17.07 17.61 74,181,384 17.389 -1.87%
2016-09-29 0 26.80 26.75 26.80 26.45 27.40 25,002,978 668,752,499 26.747 17.91 17.87 17.91 17.67 18.31 37,417,968 17.872 -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 18.11 18.11 18.14 17.54 18.24 63,499,804 17.885 0.37%
2016-09-27 0 27.00 26.95 27.00 26.30 27.10 26,008,261 696,460,729 26.778 18.04 18.01 18.04 17.57 18.11 38,922,415 17.894 1.12%
2016-09-26 0 26.70 26.70 26.75 26.50 27.00 25,909,987 693,423,696 26.763 17.84 17.84 17.87 17.71 18.04 38,775,344 17.883 -2.02%
2016-09-23 0 27.25 27.20 27.25 26.85 27.45 22,824,781 620,544,165 27.187 18.21 18.18 18.21 17.94 18.34 34,158,208 18.167 0.00%
2016-09-22 0 27.25 27.20 27.25 26.75 27.50 30,505,735 830,726,016 27.232 18.21 18.18 18.21 17.87 18.38 45,653,067 18.196 0.18%
2016-09-21 0 27.20 27.10 27.20 26.45 27.25 26,335,081 710,710,876 26.987 18.18 18.11 18.18 17.67 18.21 39,411,514 18.033 2.64%
2016-09-20 0 26.50 26.50 26.55 25.95 26.65 20,911,673 552,394,755 26.416 17.71 17.71 17.74 17.34 17.81 31,295,165 17.651 0.95%
2016-09-19 0 26.25 26.25 26.30 25.60 26.45 32,470,781 850,462,651 26.192 17.54 17.54 17.57 17.11 17.67 48,593,837 17.501 2.74%
2016-09-15 0 25.55 25.55 25.60 25.50 25.95 20,301,478 520,799,396 25.653 17.07 17.07 17.11 17.04 17.34 30,381,983 17.142 -0.58%
2016-09-14 0 26.05 26.00 26.05 25.80 26.20 16,063,781 417,600,859 25.996 17.17 17.14 17.17 17.01 17.27 24,367,492 17.138 0.39%
2016-09-13 0 25.95 25.90 25.95 25.85 26.90 21,821,249 571,951,666 26.211 17.11 17.07 17.11 17.04 17.73 33,101,119 17.279 -0.95%
2016-09-12 0 26.20 26.15 26.20 26.10 26.80 24,848,563 656,093,249 26.404 17.27 17.24 17.27 17.21 17.67 37,693,316 17.406 -4.55%
2016-09-09 0 27.45 27.45 27.50 26.70 27.85 33,757,335 925,683,644 27.422 18.10 18.10 18.13 17.60 18.36 51,207,222 18.077 2.43%
2016-09-08 0 26.80 26.75 26.80 26.40 27.05 30,800,070 822,987,046 26.720 17.67 17.63 17.67 17.40 17.83 46,721,284 17.615 -1.29%
2016-09-07 0 27.15 27.15 27.20 26.75 27.20 25,388,891 686,529,003 27.041 17.90 17.90 17.93 17.63 17.93 38,512,951 17.826 0.56%
2016-09-06 0 27.00 26.95 27.00 26.65 27.05 12,224,570 328,651,084 26.884 17.80 17.77 17.80 17.57 17.83 18,543,711 17.723 0.37%
2016-09-05 0 26.90 26.90 26.95 26.50 27.00 16,739,171 449,250,187 26.838 17.73 17.73 17.77 17.47 17.80 25,392,006 17.693 1.51%
2016-09-02 0 26.50 26.45 26.50 25.80 26.65 28,605,235 753,195,617 26.331 17.47 17.44 17.47 17.01 17.57 43,391,892 17.358 2.91%
2016-09-01 0 25.75 25.75 25.80 25.45 25.95 16,766,760 432,506,741 25.795 16.98 16.98 17.01 16.78 17.11 25,433,856 17.005 0.39%
2016-08-31 0 25.65 25.65 25.70 25.55 26.00 26,222,371 675,012,264 25.742 16.91 16.91 16.94 16.84 17.14 39,777,275 16.970 -1.54%
2016-08-30 0 26.05 26.00 26.05 25.70 26.10 18,486,194 479,727,193 25.951 17.17 17.14 17.17 16.94 17.21 28,042,102 17.107 1.56%
2016-08-29 0 25.65 25.60 25.65 25.20 25.80 14,498,146 370,651,526 25.565 16.91 16.88 16.91 16.61 17.01 21,992,547 16.854 0.79%
2016-08-26 0 25.45 25.45 25.50 24.90 25.60 22,857,673 580,550,889 25.399 16.78 16.78 16.81 16.41 16.88 34,673,292 16.743 0.39%
2016-08-25 0 25.35 25.35 25.40 25.30 26.00 31,839,537 811,553,240 25.489 16.71 16.71 16.74 16.68 17.14 48,298,074 16.803 -2.50%
2016-08-24 0 26.00 25.95 26.00 25.50 26.40 24,686,617 636,858,434 25.798 17.14 17.11 17.14 16.81 17.40 37,447,657 17.007 -1.14%
2016-08-23 0 26.30 26.25 26.30 26.25 27.10 21,699,326 575,088,732 26.503 17.34 17.30 17.34 17.30 17.87 32,916,171 17.471 -2.05%
2016-08-22 0 26.85 26.80 26.85 26.50 27.20 28,493,717 763,657,098 26.801 17.70 17.67 17.70 17.47 17.93 43,222,728 17.668 -0.56%
2016-08-19 0 27.00 27.00 27.05 26.70 27.15 22,278,528 599,985,077 26.931 17.80 17.80 17.83 17.60 17.90 33,794,775 17.754 0.93%
2016-08-18 0 26.75 26.75 26.80 26.55 27.10 24,735,977 662,572,560 26.786 17.63 17.63 17.67 17.50 17.87 37,522,532 17.658 0.75%
2016-08-17 0 26.55 26.50 26.55 26.35 26.90 18,660,645 494,640,993 26.507 17.50 17.47 17.50 17.37 17.73 28,306,731 17.474 -1.30%
2016-08-16 0 26.90 26.85 26.90 26.70 27.30 14,926,995 401,420,666 26.892 17.73 17.70 17.73 17.60 18.00 22,643,077 17.728 -0.74%
2016-08-15 0 27.10 27.10 27.15 26.65 27.40 17,183,536 467,217,078 27.190 17.87 17.87 17.90 17.57 18.06 26,066,073 17.924 1.12%
2016-08-12 0 26.80 26.75 26.80 26.60 27.10 16,820,702 450,155,119 26.762 17.67 17.63 17.67 17.54 17.87 25,515,682 17.642 0.19%
2016-08-11 0 26.75 26.70 26.75 26.50 27.10 22,711,987 606,245,284 26.693 17.63 17.60 17.63 17.47 17.87 34,452,298 17.597 -0.93%
2016-08-10 0 27.00 26.95 27.00 26.40 27.50 25,782,791 696,050,325 26.997 17.80 17.77 17.80 17.40 18.13 39,110,466 17.797 0.37%
2016-08-09 0 26.90 26.85 26.90 26.55 27.00 22,523,531 604,665,706 26.846 17.73 17.70 17.73 17.50 17.80 34,166,425 17.698 0.94%
2016-08-08 0 26.65 26.60 26.65 26.00 26.65 17,652,765 467,361,786 26.475 17.57 17.54 17.57 17.14 17.57 26,777,856 17.453 2.50%
2016-08-05 0 26.00 25.95 26.00 25.65 26.35 16,619,365 433,126,915 26.062 17.14 17.11 17.14 16.91 17.37 25,210,270 17.181 1.56%
2016-08-04 0 25.60 25.55 25.60 25.50 25.90 9,088,577 232,747,230 25.609 16.88 16.84 16.88 16.81 17.07 13,786,657 16.882 -0.78%
2016-08-03 0 25.80 25.75 25.80 25.45 25.90 16,107,271 414,453,859 25.731 17.01 16.98 17.01 16.78 17.07 24,433,463 16.963 -0.58%
2016-08-01 0 25.95 25.90 25.95 25.70 26.10 12,979,636 336,500,589 25.925 17.11 17.07 17.11 16.94 17.21 19,689,087 17.091 1.76%
2016-07-29 0 25.50 25.50 25.55 25.50 26.10 11,311,655 291,475,254 25.768 16.81 16.81 16.84 16.81 17.21 17,158,891 16.987 -1.73%
2016-07-28 0 25.95 25.90 25.95 25.60 26.00 14,152,831 365,809,126 25.847 17.11 17.07 17.11 16.88 17.14 21,468,732 17.039 0.00%
2016-07-27 0 25.95 25.85 25.95 25.70 26.40 18,846,273 489,187,931 25.957 17.11 17.04 17.11 16.94 17.40 28,588,314 17.111 -0.95%
2016-07-26 0 26.20 26.20 26.30 25.75 26.40 12,760,784 334,584,866 26.220 17.27 17.27 17.34 16.98 17.40 19,357,106 17.285 0.96%
2016-07-25 0 25.95 25.90 25.95 25.75 26.45 11,055,562 287,060,905 25.965 17.11 17.07 17.11 16.98 17.44 16,770,418 17.117 -0.76%
2016-07-22 0 26.15 26.10 26.20 25.90 26.35 12,516,797 326,617,834 26.094 17.24 17.21 17.27 17.07 17.37 18,986,997 17.202 -0.38%
2016-07-21 0 26.25 26.15 26.25 25.80 26.45 20,487,872 537,227,612 26.222 17.30 17.24 17.30 17.01 17.44 31,078,491 17.286 2.34%
2016-07-20 0 25.65 25.60 25.70 25.50 25.90 14,302,543 367,679,063 25.707 16.91 16.88 16.94 16.81 17.07 21,695,833 16.947 0.00%
2016-07-19 0 25.65 25.60 25.65 25.50 25.90 22,654,920 580,301,805 25.615 16.91 16.88 16.91 16.81 17.07 34,365,732 16.886 -0.39%
2016-07-18 0 25.75 25.65 25.75 25.45 25.85 16,926,912 433,898,970 25.634 16.98 16.91 16.98 16.78 17.04 25,676,794 16.898 -0.19%
2016-07-15 0 25.80 25.80 25.85 25.60 25.90 20,010,852 515,709,064 25.771 17.01 17.01 17.04 16.88 17.07 30,354,889 16.989 -0.58%
2016-07-14 0 25.95 25.90 25.95 25.50 26.00 21,402,565 550,843,465 25.737 17.11 17.07 17.11 16.81 17.14 32,466,008 16.967 0.58%
2016-07-13 0 25.80 25.70 25.80 25.50 25.85 21,377,044 549,370,926 25.699 17.01 16.94 17.01 16.81 17.04 32,427,295 16.942 0.78%
2016-07-12 0 25.60 25.60 25.65 25.35 25.75 21,541,064 550,715,256 25.566 16.88 16.88 16.91 16.71 16.98 32,676,100 16.854 0.99%
2016-07-11 0 25.35 25.30 25.35 25.05 25.40 18,764,729 473,876,833 25.254 16.71 16.68 16.71 16.51 16.74 28,464,618 16.648 1.81%
2016-07-08 0 24.90 24.90 24.95 24.70 25.15 9,176,889 228,140,178 24.860 16.41 16.41 16.45 16.28 16.58 13,920,619 16.389 -0.40%
2016-07-07 0 25.00 24.95 25.00 24.80 25.20 14,884,549 371,788,640 24.978 16.48 16.45 16.48 16.35 16.61 22,578,690 16.466 0.60%
2016-07-06 0 24.85 24.85 24.95 24.30 25.05 18,017,760 445,126,236 24.705 16.38 16.38 16.45 16.02 16.51 27,331,525 16.286 -0.20%
2016-07-05 0 24.90 24.85 24.95 24.75 25.55 22,156,593 555,666,444 25.079 16.41 16.38 16.45 16.32 16.84 33,609,809 16.533 -0.80%
2016-07-04 0 25.10 25.05 25.10 24.85 25.45 31,668,551 797,584,180 25.185 16.55 16.51 16.55 16.38 16.78 48,038,701 16.603 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 16.15 16.15 16.18 15.52 16.22 73,305,872 15.981 6.29%
2016-06-29 0 23.05 23.00 23.10 22.90 23.25 12,086,507 278,959,551 23.080 15.20 15.16 15.23 15.10 15.33 18,334,281 15.215 0.22%
2016-06-28 0 23.00 23.00 23.05 22.80 23.20 12,053,744 277,021,666 22.982 15.16 15.16 15.20 15.03 15.29 18,284,582 15.151 -1.08%
2016-06-27 0 23.25 23.20 23.30 22.75 23.40 10,713,611 247,574,390 23.108 15.33 15.29 15.36 15.00 15.43 16,251,705 15.234 0.87%
2016-06-24 0 23.05 22.90 23.00 22.10 23.70 23,548,206 537,245,771 22.815 15.20 15.10 15.16 14.57 15.62 35,720,777 15.040 -1.71%
2016-06-23 0 23.45 23.40 23.50 23.25 23.65 7,362,645 172,470,115 23.425 15.46 15.43 15.49 15.33 15.59 11,168,553 15.442 0.00%
2016-06-22 0 23.45 23.40 23.50 23.00 23.60 13,277,334 311,060,119 23.428 15.46 15.43 15.49 15.16 15.56 20,140,671 15.444 1.74%
2016-06-21 0 23.05 23.05 23.10 22.95 23.25 10,772,365 248,775,006 23.094 15.20 15.20 15.23 15.13 15.33 16,340,831 15.224 0.44%
2016-06-20 0 22.95 22.95 23.05 22.75 23.20 8,881,739 204,088,359 22.978 15.13 15.13 15.20 15.00 15.29 13,472,900 15.148 0.66%
2016-06-17 0 22.80 22.70 22.80 22.55 23.15 16,014,396 364,834,314 22.782 15.03 14.96 15.03 14.87 15.26 24,292,579 15.018 0.66%
2016-06-16 0 22.65 22.60 22.65 22.35 22.90 17,082,121 385,446,109 22.564 14.93 14.90 14.93 14.73 15.10 25,912,234 14.875 -1.95%
2016-06-15 0 23.10 23.10 23.15 22.90 23.30 12,773,178 295,081,878 23.102 15.23 15.23 15.26 15.10 15.36 19,375,906 15.229 -0.43%
2016-06-14 0 23.20 23.20 23.35 23.20 23.80 11,150,667 260,774,221 23.386 15.29 15.29 15.39 15.29 15.69 16,914,685 15.417 -1.90%
2016-06-13 0 23.65 23.60 23.65 23.10 23.65 17,781,322 416,637,536 23.431 15.59 15.56 15.59 15.23 15.59 26,972,867 15.447 -0.63%
2016-06-10 0 23.80 23.80 23.85 23.80 24.45 17,002,067 408,896,650 24.050 15.69 15.69 15.72 15.69 16.12 25,790,799 15.854 -2.66%
2016-06-08 0 24.45 24.45 24.50 24.05 24.50 15,995,929 389,043,718 24.321 16.12 16.12 16.15 15.85 16.15 24,264,566 16.033 0.82%
2016-06-07 0 24.25 24.20 24.30 23.90 24.40 20,651,683 500,192,292 24.220 15.99 15.95 16.02 15.76 16.09 31,326,979 15.967 2.11%
2016-06-06 0 23.75 23.75 23.80 23.50 23.80 12,095,586 286,592,450 23.694 15.66 15.66 15.69 15.49 15.69 18,348,053 15.620 1.06%
2016-06-03 0 23.50 23.45 23.55 23.30 23.85 13,989,552 328,536,230 23.484 15.49 15.46 15.52 15.36 15.72 21,221,050 15.482 0.21%
2016-06-02 0 23.45 23.45 23.50 23.35 23.75 10,581,101 248,730,928 23.507 15.46 15.46 15.49 15.39 15.66 16,050,698 15.497 -0.21%
2016-06-01 0 23.50 23.40 23.50 23.05 23.55 11,696,406 273,812,221 23.410 15.49 15.43 15.49 15.20 15.52 17,742,528 15.433 0.64%
2016-05-31 0 23.35 23.30 23.45 23.15 23.60 29,412,522 688,880,571 23.421 15.39 15.36 15.46 15.26 15.56 44,616,483 15.440 0.43%
2016-05-30 0 23.25 23.25 23.30 22.95 23.60 18,915,749 441,127,624 23.321 15.33 15.33 15.36 15.13 15.56 28,693,704 15.374 0.87%
2016-05-27 0 23.05 23.05 23.10 22.70 23.35 13,844,553 318,851,881 23.031 15.20 15.20 15.23 14.96 15.39 21,001,098 15.183 0.22%
2016-05-26 0 23.00 22.95 23.00 22.85 23.15 10,400,152 238,960,391 22.977 15.16 15.13 15.16 15.06 15.26 15,776,213 15.147 0.22%
2016-05-25 0 22.95 22.95 23.00 22.75 23.10 20,875,066 478,640,074 22.929 15.13 15.13 15.16 15.00 15.23 31,665,833 15.115 2.00%
2016-05-24 0 22.50 22.45 22.55 22.25 22.65 11,311,470 254,209,833 22.474 14.83 14.80 14.87 14.67 14.93 17,158,610 14.815 0.00%
2016-05-23 0 22.50 22.40 22.45 22.30 22.85 15,677,331 354,642,467 22.621 14.83 14.77 14.80 14.70 15.06 23,781,278 14.913 0.00%
2016-05-20 0 22.50 22.50 22.55 21.60 22.75 22,061,700 496,317,734 22.497 14.83 14.83 14.87 14.24 15.00 33,465,864 14.831 3.45%
2016-05-19 0 21.75 21.75 21.80 21.65 22.05 13,018,214 284,319,922 21.840 14.34 14.34 14.37 14.27 14.54 19,747,607 14.398 -1.58%
2016-05-18 0 22.10 22.05 22.15 21.85 22.25 15,227,775 335,982,722 22.064 14.57 14.54 14.60 14.40 14.67 23,099,337 14.545 -0.67%
2016-05-17 0 22.25 22.25 22.35 21.55 22.35 18,415,793 406,055,399 22.049 14.67 14.67 14.73 14.21 14.73 27,935,310 14.536 1.83%
2016-05-16 0 21.85 21.80 21.90 21.50 22.10 16,339,364 356,756,193 21.834 14.40 14.37 14.44 14.17 14.57 24,785,530 14.394 0.69%
2016-05-13 0 21.70 21.75 21.80 21.60 22.30 25,324,534 552,942,499 21.834 14.31 14.34 14.37 14.24 14.70 38,415,326 14.394 -2.03%
2016-05-12 0 22.15 22.15 22.20 21.80 22.50 20,390,238 452,972,192 22.215 14.60 14.60 14.63 14.37 14.83 30,930,387 14.645 0.00%
2016-05-11 0 22.15 22.10 22.15 22.00 22.55 18,942,483 419,641,583 22.153 14.60 14.57 14.60 14.50 14.87 28,734,257 14.604 -0.89%
2016-05-10 0 22.35 22.35 22.45 22.00 22.50 23,097,703 514,375,297 22.270 14.73 14.73 14.80 14.50 14.83 35,037,399 14.681 0.49%
2016-05-09 0 22.65 22.65 22.70 22.55 23.10 16,172,594 368,110,207 22.761 14.66 14.66 14.69 14.60 14.95 24,984,817 14.733 -0.88%
2016-05-06 0 22.85 22.80 22.90 22.75 23.55 29,788,565 685,024,499 22.996 14.79 14.76 14.82 14.73 15.24 46,019,942 14.885 -2.77%
2016-05-05 0 23.50 23.45 23.55 23.40 23.90 15,925,283 376,115,122 23.617 15.21 15.18 15.24 15.15 15.47 24,602,750 15.288 -0.84%
2016-05-04 0 23.70 23.75 23.80 23.65 24.10 23,323,150 555,257,367 23.807 15.34 15.37 15.41 15.31 15.60 36,031,612 15.410 -2.07%
2016-05-03 0 24.20 24.15 24.20 24.10 24.70 22,529,893 547,082,081 24.282 15.66 15.63 15.66 15.60 15.99 34,806,120 15.718 -2.22%
2016-04-29 0 24.75 24.75 24.80 24.55 24.95 15,646,874 387,853,610 24.788 16.02 16.02 16.05 15.89 16.15 24,172,639 16.045 -1.00%
2016-04-28 0 25.00 24.95 25.05 24.80 25.30 19,121,958 479,350,252 25.068 16.18 16.15 16.21 16.05 16.38 29,541,249 16.226 0.60%
2016-04-27 0 24.85 24.85 24.90 24.70 25.10 14,339,159 356,222,726 24.843 16.09 16.09 16.12 15.99 16.25 22,152,369 16.081 0.00%
2016-04-26 0 24.85 24.75 24.85 24.50 24.95 15,227,560 376,288,231 24.711 16.09 16.02 16.09 15.86 16.15 23,524,847 15.995 0.40%
2016-04-25 0 24.75 24.70 24.80 24.65 25.10 14,140,931 350,441,771 24.782 16.02 15.99 16.05 15.96 16.25 21,846,129 16.041 -0.60%
2016-04-22 0 24.90 24.85 24.95 24.60 25.30 22,708,562 564,424,060 24.855 16.12 16.09 16.15 15.92 16.38 35,082,144 16.089 -0.80%
2016-04-21 0 25.10 25.05 25.10 24.85 25.20 18,386,178 461,321,041 25.091 16.25 16.21 16.25 16.09 16.31 28,404,552 16.241 1.01%
2016-04-20 0 24.85 24.80 24.85 24.55 25.00 14,648,837 362,625,655 24.755 16.09 16.05 16.09 15.89 16.18 22,630,786 16.024 -0.40%
2016-04-19 0 24.95 24.90 24.95 24.70 25.60 16,582,396 414,201,235 24.978 16.15 16.12 16.15 15.99 16.57 25,617,914 16.168 0.40%
2016-04-18 0 24.85 24.80 24.90 24.40 25.10 13,562,788 335,216,074 24.716 16.09 16.05 16.12 15.79 16.25 20,952,964 15.999 -0.80%
2016-04-15 0 25.05 25.00 25.05 24.75 25.30 17,419,619 436,424,976 25.054 16.21 16.18 16.21 16.02 16.38 26,911,329 16.217 -0.79%
2016-04-14 0 25.25 25.20 25.25 24.90 25.45 30,779,512 776,190,512 25.218 16.34 16.31 16.34 16.12 16.47 47,550,843 16.323 1.81%
2016-04-13 0 24.80 24.75 24.85 24.05 24.80 32,235,407 792,270,402 24.578 16.05 16.02 16.09 15.57 16.05 49,800,035 15.909 3.33%
2016-04-12 0 24.00 24.00 24.10 23.85 24.25 14,512,188 348,029,387 23.982 15.54 15.54 15.60 15.44 15.70 22,419,679 15.523 -0.62%
2016-04-11 0 24.15 24.10 24.20 23.70 24.50 14,483,094 350,758,183 24.218 15.63 15.60 15.66 15.34 15.86 22,374,732 15.677 0.42%
2016-04-08 0 24.05 23.95 24.10 23.40 24.10 12,488,126 297,114,205 23.792 15.57 15.50 15.60 15.15 15.60 19,292,733 15.400 1.26%
2016-04-07 0 23.75 23.70 23.75 23.50 24.15 18,569,485 440,407,070 23.717 15.37 15.34 15.37 15.21 15.63 28,687,741 15.352 -0.21%
2016-04-06 0 23.80 23.75 23.80 23.65 24.15 15,327,623 365,446,329 23.842 15.41 15.37 15.41 15.31 15.63 23,679,433 15.433 -0.21%
2016-04-05 0 23.85 23.85 23.90 23.50 24.05 23,435,774 556,982,997 23.766 15.44 15.44 15.47 15.21 15.57 36,205,603 15.384 -1.04%
2016-04-01 0 24.10 24.10 24.15 23.70 24.55 21,945,265 526,866,257 24.008 15.60 15.60 15.63 15.34 15.89 33,902,937 15.540 -1.83%
2016-03-31 0 24.55 24.50 24.55 24.35 24.90 20,491,086 504,439,425 24.618 15.89 15.86 15.89 15.76 16.12 31,656,396 15.935 0.00%
2016-03-30 0 24.55 24.50 24.55 24.05 24.75 37,212,676 907,010,821 24.374 15.89 15.86 15.89 15.57 16.02 57,489,349 15.777 2.51%
2016-03-29 0 23.95 23.95 24.00 23.55 24.30 39,571,105 943,045,772 23.832 15.50 15.50 15.54 15.24 15.73 61,132,853 15.426 -1.44%
2016-03-24 0 24.30 24.25 24.35 24.05 24.50 26,867,180 652,547,962 24.288 15.73 15.70 15.76 15.57 15.86 41,506,735 15.721 -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 15.86 15.86 15.89 15.70 16.25 80,591,147 15.906 -2.58%
2016-03-22 0 25.15 25.10 25.20 24.85 25.65 27,123,386 682,214,938 25.152 16.28 16.25 16.31 16.09 16.60 41,902,544 16.281 -1.37%
2016-03-21 0 25.50 25.55 25.60 25.30 26.35 34,808,125 893,278,668 25.663 16.51 16.54 16.57 16.38 17.06 53,774,591 16.612 -2.49%
2016-03-18 0 26.15 26.10 26.15 25.75 26.85 27,355,448 715,636,271 26.161 16.93 16.89 16.93 16.67 17.38 42,261,054 16.934 0.38%
2016-03-17 0 26.05 26.05 26.10 25.50 26.60 23,431,598 612,090,072 26.122 16.86 16.86 16.89 16.51 17.22 36,199,152 16.909 1.76%
2016-03-16 0 25.60 25.60 25.65 24.95 25.90 27,574,481 701,897,507 25.455 16.57 16.57 16.60 16.15 16.76 42,599,435 16.477 -0.78%
2016-03-15 0 25.80 25.75 25.80 25.60 26.30 19,762,185 511,981,643 25.907 16.70 16.67 16.70 16.57 17.02 30,530,327 16.770 -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 16.96 16.89 16.96 16.83 17.80 92,677,738 17.171 1.75%
2016-03-11 0 25.75 25.75 25.80 24.70 25.85 25,625,227 653,407,781 25.499 16.67 16.67 16.70 15.99 16.73 39,588,059 16.505 2.79%
2016-03-10 0 25.05 25.00 25.10 24.80 25.95 34,285,898 873,835,203 25.487 16.21 16.18 16.25 16.05 16.80 52,967,810 16.497 -0.99%
2016-03-09 0 25.30 25.30 25.40 23.25 25.35 32,913,031 812,666,846 24.691 16.38 16.38 16.44 15.05 16.41 50,846,887 15.983 2.02%
2016-03-08 0 24.80 24.80 24.90 24.45 25.35 24,600,000 609,765,317 24.787 16.05 16.05 16.12 15.83 16.41 38,004,200 16.045 -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 16.41 16.38 16.41 16.21 16.67 66,610,186 16.466 1.81%
2016-03-04 0 24.90 24.85 24.95 24.50 25.15 29,553,056 735,523,609 24.888 16.12 16.09 16.15 15.86 16.28 45,656,108 16.110 2.05%
2016-03-03 0 24.40 24.40 24.45 24.10 25.10 26,720,665 651,474,197 24.381 15.79 15.79 15.83 15.60 16.25 41,280,386 15.782 -1.21%
2016-03-02 0 24.70 24.60 24.70 24.45 25.30 40,151,029 994,287,646 24.764 15.99 15.92 15.99 15.83 16.38 62,028,770 16.029 3.78%
2016-03-01 0 23.80 23.75 23.80 23.05 23.80 22,834,796 535,497,324 23.451 15.41 15.37 15.41 14.92 15.41 35,277,161 15.180 3.03%
2016-02-29 0 23.10 23.15 23.20 22.80 23.25 16,623,733 383,348,234 23.060 14.95 14.98 15.02 14.76 15.05 25,681,775 14.927 -0.22%
2016-02-26 0 23.15 23.15 23.20 22.70 23.25 17,251,354 397,295,068 23.030 14.98 14.98 15.02 14.69 15.05 26,651,378 14.907 3.35%
2016-02-25 0 22.40 22.40 22.45 22.35 23.25 19,777,937 448,316,648 22.668 14.50 14.50 14.53 14.47 15.05 30,554,662 14.673 -1.10%
2016-02-24 0 22.65 22.55 22.70 22.40 23.40 27,045,251 615,949,092 22.775 14.66 14.60 14.69 14.50 15.15 41,781,835 14.742 -1.31%
2016-02-23 0 22.95 22.95 23.00 22.80 23.55 14,641,690 337,832,096 23.073 14.86 14.86 14.89 14.76 15.24 22,619,745 14.935 -1.29%
2016-02-22 0 23.25 23.25 23.30 23.15 24.00 23,966,235 562,585,604 23.474 15.05 15.05 15.08 14.98 15.54 37,025,105 15.195 -1.27%
2016-02-19 0 23.55 23.55 23.65 22.70 23.65 23,853,637 553,723,375 23.213 15.24 15.24 15.31 14.69 15.31 36,851,154 15.026 1.95%
2016-02-18 0 23.10 23.05 23.15 22.75 23.35 19,104,067 439,409,493 23.001 14.95 14.92 14.98 14.73 15.11 29,513,609 14.888 2.21%
2016-02-17 0 22.60 22.55 22.65 22.50 23.50 17,738,713 405,755,777 22.874 14.63 14.60 14.66 14.56 15.21 27,404,293 14.806 -1.31%
2016-02-16 0 22.90 22.85 22.90 21.80 23.35 41,236,694 937,825,261 22.742 14.82 14.79 14.82 14.11 15.11 63,705,999 14.721 5.29%
2016-02-15 0 21.75 21.65 21.70 21.10 22.00 24,066,916 520,215,375 21.615 14.08 14.01 14.05 13.66 14.24 37,180,646 13.992 4.07%
2016-02-12 0 20.90 20.80 20.90 20.60 21.30 20,531,963 430,485,802 20.967 13.53 13.46 13.53 13.33 13.79 31,719,546 13.572 -0.95%
2016-02-11 0 21.10 21.10 21.15 20.90 21.40 13,064,245 275,361,442 21.077 13.66 13.66 13.69 13.53 13.85 20,182,772 13.643 -4.31%
2016-02-05 0 22.05 22.00 22.10 21.70 22.30 10,268,381 225,634,802 21.974 14.27 14.24 14.31 14.05 14.43 15,863,480 14.224 1.15%
2016-02-04 0 21.80 21.80 21.85 21.65 22.10 10,631,751 233,414,672 21.954 14.11 14.11 14.14 14.01 14.31 16,424,845 14.211 0.46%
2016-02-03 0 21.70 21.65 21.70 21.25 21.90 25,040,638 540,942,058 21.603 14.05 14.01 14.05 13.76 14.18 38,684,936 13.983 -2.03%
2016-02-02 0 22.15 22.15 22.20 22.05 22.75 17,031,718 380,404,580 22.335 14.34 14.34 14.37 14.27 14.73 26,312,066 14.457 -1.12%
2016-02-01 0 22.40 22.35 22.45 21.90 22.55 27,980,632 622,772,934 22.257 14.50 14.47 14.53 14.18 14.60 43,226,892 14.407 0.00%
2016-01-29 0 22.40 22.40 22.45 21.05 22.45 33,578,097 736,786,423 21.942 14.50 14.50 14.53 13.63 14.53 51,874,338 14.203 4.19%
2016-01-28 0 21.50 21.45 21.55 21.00 21.55 19,940,926 425,260,847 21.326 13.92 13.88 13.95 13.59 13.95 30,806,461 13.804 0.47%
2016-01-27 0 21.40 21.40 21.45 21.05 21.55 23,111,479 494,050,297 21.377 13.85 13.85 13.88 13.63 13.95 35,704,605 13.837 2.15%
2016-01-26 0 20.95 20.85 20.90 20.70 21.35 28,482,194 596,807,380 20.954 13.56 13.50 13.53 13.40 13.82 44,001,748 13.563 -2.33%
2016-01-25 0 21.45 21.40 21.50 21.35 22.05 19,937,203 431,362,561 21.636 13.88 13.85 13.92 13.82 14.27 30,800,709 14.005 -0.92%
2016-01-22 0 21.65 21.60 21.65 20.90 21.90 26,648,515 570,523,847 21.409 14.01 13.98 14.01 13.53 14.18 41,168,923 13.858 4.84%
2016-01-21 0 20.65 20.60 20.65 20.45 22.20 42,949,859 910,329,150 21.195 13.37 13.33 13.37 13.24 14.37 66,352,644 13.720 -4.84%
2016-01-20 0 21.70 21.65 21.70 21.65 22.60 32,887,591 723,019,058 21.985 14.05 14.01 14.05 14.01 14.63 50,807,585 14.231 -5.65%
2016-01-19 0 23.00 22.95 23.05 21.80 23.05 23,895,724 540,537,230 22.621 14.89 14.86 14.92 14.11 14.92 36,916,174 14.642 4.55%
2016-01-18 0 22.00 22.00 22.10 21.50 22.30 22,421,071 492,787,135 21.979 14.24 14.24 14.31 13.92 14.43 34,638,003 14.227 -0.45%
2016-01-15 0 22.10 22.10 22.15 22.05 22.65 24,796,950 553,160,014 22.308 14.31 14.31 14.34 14.27 14.66 38,308,465 14.440 -1.34%
2016-01-14 0 22.40 22.40 22.45 21.70 22.55 26,508,212 591,524,806 22.315 14.50 14.50 14.53 14.05 14.60 40,952,170 14.444 0.22%
2016-01-13 0 22.35 22.30 22.35 22.20 23.05 33,270,973 754,370,504 22.674 14.47 14.43 14.47 14.37 14.92 51,399,866 14.677 1.36%
2016-01-12 0 22.05 22.00 22.10 22.00 23.25 32,066,400 720,721,288 22.476 14.27 14.24 14.31 14.24 15.05 49,538,938 14.549 -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 14.63 14.63 14.69 14.43 14.95 69,246,701 14.660 -4.84%
2016-01-08 0 23.75 23.75 23.80 23.70 24.55 26,208,320 631,408,899 24.092 15.37 15.37 15.41 15.34 15.89 40,488,871 15.595 -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 15.54 15.47 15.50 15.44 16.41 75,727,517 15.646 -4.95%
2016-01-06 0 25.25 25.25 25.30 24.95 25.65 20,175,845 511,069,888 25.331 16.34 16.34 16.38 16.15 16.60 31,169,384 16.397 -1.37%
2016-01-05 0 25.60 25.55 25.60 25.30 26.35 19,582,960 503,797,573 25.726 16.57 16.54 16.57 16.38 17.06 30,253,444 16.653 -0.78%
2016-01-04 0 25.80 25.75 25.80 25.75 26.95 27,241,432 712,013,397 26.137 16.70 16.67 16.70 16.67 17.44 42,084,912 16.918 -5.15%
2015-12-31 0 27.20 27.10 27.15 26.80 27.20 6,120,989 165,446,206 27.029 17.61 17.54 17.57 17.35 17.61 9,456,231 17.496 1.87%
2015-12-30 0 26.70 26.70 26.80 26.35 27.20 9,664,202 258,814,096 26.781 17.28 17.28 17.35 17.06 17.61 14,930,092 17.335 -1.48%
2015-12-29 0 27.10 27.10 27.20 26.50 27.30 15,265,401 413,396,365 27.081 17.54 17.54 17.61 17.15 17.67 23,583,307 17.529 2.07%
2015-12-28 0 26.55 26.55 26.60 26.30 26.85 10,083,000 267,531,362 26.533 17.19 17.19 17.22 17.02 17.38 15,577,087 17.175 -0.56%
2015-12-24 0 26.70 26.70 26.75 26.45 27.00 7,098,477 189,249,770 26.661 17.28 17.28 17.32 17.12 17.48 10,966,339 17.257 -0.74%
2015-12-23 0 26.90 26.90 27.00 26.60 27.05 12,548,400 337,118,319 26.865 17.41 17.41 17.48 17.22 17.51 19,385,850 17.390 0.19%
2015-12-22 0 26.85 26.80 26.85 26.70 27.40 14,359,406 388,092,681 27.027 17.38 17.35 17.38 17.28 17.74 22,183,648 17.495 0.00%
2015-12-21 0 26.85 26.85 26.90 26.35 27.05 16,803,812 450,261,399 26.795 17.38 17.38 17.41 17.06 17.51 25,959,977 17.344 1.70%
2015-12-18 0 26.40 26.30 26.40 26.00 26.80 26,358,350 698,464,438 26.499 17.09 17.02 17.09 16.83 17.35 40,720,651 17.153 0.19%
2015-12-17 0 26.35 26.30 26.40 26.00 26.65 19,249,180 508,858,640 26.435 17.06 17.02 17.09 16.83 17.25 29,737,792 17.112 0.19%
2015-12-16 0 26.30 26.30 26.35 25.90 26.35 11,187,227 292,915,448 26.183 17.02 17.02 17.06 16.76 17.06 17,282,992 16.948 3.14%
2015-12-15 0 25.50 25.50 25.60 25.25 26.10 33,687,919 867,476,553 25.750 16.51 16.51 16.57 16.34 16.89 52,044,001 16.668 1.19%
2015-12-14 0 25.20 25.20 25.25 24.80 25.45 29,505,566 742,378,862 25.161 16.31 16.31 16.34 16.05 16.47 45,582,741 16.286 -2.14%
2015-12-11 0 25.75 25.70 25.80 25.60 26.20 14,115,958 366,162,778 25.940 16.67 16.64 16.70 16.57 16.96 21,807,548 16.791 -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 16.86 16.83 16.89 16.80 17.32 62,946,530 17.016 -3.70%
2015-12-09 0 27.05 26.95 27.05 26.45 27.40 18,515,869 499,655,413 26.985 17.51 17.44 17.51 17.12 17.74 28,604,910 17.467 1.12%
2015-12-08 0 26.75 26.70 26.80 26.15 26.85 24,029,314 638,017,474 26.552 17.32 17.28 17.35 16.93 17.38 37,122,555 17.187 -1.29%
2015-12-07 0 27.10 27.20 27.25 27.05 27.75 15,694,669 429,189,794 27.346 17.54 17.61 17.64 17.51 17.96 24,246,477 17.701 -1.63%
2015-12-04 0 27.55 27.50 27.55 26.70 27.55 24,554,276 668,872,408 27.241 17.83 17.80 17.83 17.28 17.83 37,933,562 17.633 0.73%
2015-12-03 0 27.35 27.30 27.40 26.95 27.90 27,457,976 753,128,682 27.428 17.70 17.67 17.74 17.44 18.06 42,419,448 17.754 -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 17.74 17.70 17.74 17.57 18.29 72,795,106 17.864 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 17.70 17.70 17.74 16.83 17.77 58,039,137 17.372 6.42%
2015-11-30 0 25.70 25.75 25.90 25.05 26.35 37,540,434 968,342,364 25.795 16.64 16.67 16.76 16.21 17.06 57,995,698 16.697 0.98%
2015-11-27 0 25.45 25.40 25.50 25.40 26.45 18,501,340 476,060,464 25.731 16.47 16.44 16.51 16.44 17.12 28,582,465 16.656 -3.60%
2015-11-26 0 26.40 26.35 26.40 26.10 26.75 10,604,051 280,473,556 26.450 17.09 17.06 17.09 16.89 17.32 16,382,052 17.121 0.57%
2015-11-25 0 26.25 26.25 26.30 26.10 26.45 8,666,696 227,580,859 26.259 16.99 16.99 17.02 16.89 17.12 13,389,059 16.998 -0.19%
2015-11-24 0 26.30 26.30 26.35 26.15 26.50 8,418,821 221,514,618 26.312 17.02 17.02 17.06 16.93 17.15 13,006,120 17.032 -0.94%
2015-11-23 0 26.55 26.55 26.60 26.25 26.95 11,359,266 302,346,537 26.617 17.19 17.19 17.22 16.99 17.44 17,548,773 17.229 0.00%
2015-11-20 0 26.55 26.55 26.60 26.10 26.70 9,209,051 242,905,265 26.377 17.19 17.19 17.22 16.89 17.28 14,226,936 17.074 1.53%
2015-11-19 0 26.15 26.15 26.20 26.05 27.00 19,415,569 512,154,015 26.379 16.93 16.93 16.96 16.86 17.48 29,994,844 17.075 -1.69%
2015-11-18 0 26.60 26.55 26.65 26.00 26.80 25,869,223 686,926,121 26.554 17.22 17.19 17.25 16.83 17.35 39,965,005 17.188 2.11%
2015-11-17 0 26.05 25.95 26.05 25.80 26.45 19,050,398 496,520,365 26.064 16.86 16.80 16.86 16.70 17.12 29,430,697 16.871 2.76%
2015-11-16 0 25.35 25.30 25.40 24.85 25.60 22,223,802 563,361,494 25.349 16.41 16.38 16.44 16.09 16.57 34,333,245 16.409 -0.98%
2015-11-13 0 25.60 25.55 25.60 25.40 25.80 13,601,385 348,420,425 25.617 16.57 16.54 16.57 16.44 16.70 21,012,592 16.582 -1.73%
2015-11-12 0 26.05 26.05 26.10 25.40 26.20 12,338,914 319,139,965 25.865 16.86 16.86 16.89 16.44 16.96 19,062,218 16.742 2.76%
2015-11-11 0 25.35 25.35 25.40 25.20 25.75 18,756,331 476,884,897 25.425 16.41 16.41 16.44 16.31 16.67 28,976,397 16.458 -0.59%
2015-11-10 0 25.50 25.50 25.60 25.35 26.20 19,846,029 510,082,254 25.702 16.51 16.51 16.57 16.41 16.96 30,659,856 16.637 -4.14%
2015-11-09 0 26.60 26.60 26.70 26.35 26.80 15,519,044 413,213,515 26.626 17.22 17.22 17.28 17.06 17.35 23,975,157 17.235 0.00%
2015-11-06 0 26.60 26.60 26.70 26.40 26.75 17,873,454 475,761,550 26.618 17.22 17.22 17.28 17.09 17.32 27,612,452 17.230 -0.37%
2015-11-05 0 26.70 26.70 26.80 26.35 27.00 18,519,712 495,078,802 26.733 17.28 17.28 17.35 17.06 17.48 28,610,847 17.304 -0.56%
2015-11-04 0 26.85 26.95 27.00 26.00 27.00 32,346,639 861,388,036 26.630 17.38 17.44 17.48 16.83 17.48 49,971,876 17.237 3.87%
2015-11-03 0 25.85 25.85 25.90 25.70 26.45 19,150,425 498,551,034 26.033 16.73 16.73 16.76 16.64 17.12 29,585,227 16.851 0.00%
2015-11-02 0 25.85 25.75 25.80 25.00 26.50 31,293,038 810,198,249 25.891 16.73 16.67 16.70 16.18 17.15 48,344,182 16.759 2.58%
2015-10-30 0 25.20 25.10 25.20 24.95 25.65 15,139,090 383,610,636 25.339 16.31 16.25 16.31 16.15 16.60 23,388,171 16.402 -0.40%
2015-10-29 0 25.30 25.25 25.35 25.20 25.75 21,887,351 556,337,269 25.418 16.38 16.34 16.41 16.31 16.67 33,813,466 16.453 -0.59%
2015-10-28 0 25.45 25.40 25.45 25.25 25.90 16,614,546 424,670,110 25.560 16.47 16.44 16.47 16.34 16.76 25,667,583 16.545 -1.93%
2015-10-27 0 25.95 25.80 25.90 25.55 26.10 13,931,243 360,050,672 25.845 16.80 16.70 16.76 16.54 16.89 21,522,185 16.729 -0.76%
2015-10-26 0 26.15 26.15 26.20 25.90 26.80 32,441,693 854,558,497 26.341 16.93 16.93 16.96 16.76 17.35 50,118,723 17.051 1.16%
2015-10-23 0 25.85 25.80 25.90 25.60 26.30 18,635,525 483,052,893 25.921 16.73 16.70 16.76 16.57 17.02 28,789,765 16.779 0.78%
2015-10-22 0 25.65 25.60 25.70 25.30 25.90 10,786,802 275,810,454 25.569 16.60 16.57 16.64 16.38 16.76 16,664,381 16.551 -0.97%
2015-10-20 0 25.90 25.85 26.00 25.50 26.00 10,133,516 261,462,010 25.802 16.76 16.73 16.83 16.51 16.83 15,655,129 16.701 0.78%
2015-10-19 0 25.70 25.65 25.70 25.30 25.85 9,965,370 254,035,257 25.492 16.64 16.60 16.64 16.38 16.73 15,395,362 16.501 -0.77%
2015-10-16 0 25.90 25.90 25.95 25.20 26.00 25,162,289 644,915,277 25.630 16.76 16.76 16.80 16.31 16.83 38,872,873 16.590 0.01%
2015-10-15 0 26.25 26.20 26.30 25.80 26.50 23,241,063 606,857,767 26.111 16.76 16.73 16.79 16.48 16.92 36,394,681 16.674 2.14%
2015-10-14 0 25.70 25.65 25.75 25.35 25.90 23,575,533 604,241,620 25.630 16.41 16.38 16.44 16.19 16.54 36,918,449 16.367 -1.72%
2015-10-13 0 26.15 26.10 26.15 25.75 26.75 26,199,369 686,159,531 26.190 16.70 16.67 16.70 16.44 17.08 41,027,283 16.724 1.16%
2015-10-12 0 25.85 25.80 25.90 25.60 26.05 30,884,360 798,687,892 25.861 16.51 16.48 16.54 16.35 16.64 48,363,813 16.514 3.61%
2015-10-09 0 24.95 24.95 25.05 24.85 25.90 23,742,762 602,575,741 25.379 15.93 15.93 16.00 15.87 16.54 37,180,324 16.207 -0.80%
2015-10-08 0 25.15 25.05 25.15 24.85 25.60 20,622,954 519,806,960 25.205 16.06 16.00 16.06 15.87 16.35 32,294,815 16.096 -1.18%
2015-10-07 0 25.45 25.40 25.45 24.10 25.75 36,690,625 919,919,061 25.072 16.25 16.22 16.25 15.39 16.44 57,456,218 16.011 4.95%
2015-10-06 0 24.25 24.15 24.20 24.15 25.50 36,609,760 897,388,124 24.512 15.49 15.42 15.45 15.42 16.28 57,329,587 15.653 -3.19%
2015-10-05 0 25.05 25.00 25.10 24.70 25.75 27,923,583 701,729,595 25.130 16.00 15.96 16.03 15.77 16.44 43,727,341 16.048 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 15.96 15.96 16.03 15.49 16.12 87,989,500 15.845 6.84%
2015-09-30 0 23.40 23.35 23.45 22.75 23.90 33,757,935 790,785,641 23.425 14.94 14.91 14.97 14.53 15.26 52,863,730 14.959 2.86%
2015-09-29 0 22.75 22.75 22.80 22.15 22.85 22,311,621 502,227,711 22.510 14.53 14.53 14.56 14.14 14.59 34,939,208 14.374 -3.40%
2015-09-25 0 23.55 23.50 23.65 22.85 23.75 17,740,821 415,705,678 23.432 15.04 15.01 15.10 14.59 15.17 27,781,497 14.963 1.95%
2015-09-24 0 23.10 23.05 23.10 22.85 23.50 20,568,052 475,787,916 23.132 14.75 14.72 14.75 14.59 15.01 32,208,841 14.772 -1.07%
2015-09-23 0 23.35 23.30 23.35 23.10 24.10 39,718,253 934,515,444 23.529 14.91 14.88 14.91 14.75 15.39 62,197,377 15.025 -4.89%
2015-09-22 0 24.55 24.50 24.60 24.25 24.80 30,100,448 739,038,517 24.552 15.68 15.65 15.71 15.49 15.84 47,136,235 15.679 2.51%
2015-09-21 0 23.95 23.85 23.95 23.20 24.00 14,599,002 346,829,376 23.757 15.29 15.23 15.29 14.82 15.33 22,861,520 15.171 0.42%
2015-09-18 0 23.85 24.00 24.05 23.30 24.15 23,682,027 565,673,785 23.886 15.23 15.33 15.36 14.88 15.42 37,085,215 15.253 1.71%
2015-09-17 0 23.45 23.45 23.50 23.15 23.85 25,642,479 602,619,124 23.501 14.97 14.97 15.01 14.78 15.23 40,155,213 15.007 0.21%
2015-09-16 0 23.40 23.35 23.40 22.85 23.65 30,460,684 708,810,355 23.270 14.94 14.91 14.94 14.59 15.10 47,700,352 14.860 2.86%
2015-09-15 0 22.75 22.70 22.75 22.60 23.25 17,621,147 403,728,848 22.912 14.53 14.50 14.53 14.43 14.85 27,594,092 14.631 0.00%
2015-09-14 0 22.75 22.70 22.80 22.55 23.50 20,103,699 458,901,249 22.827 14.53 14.50 14.56 14.40 15.01 31,481,680 14.577 1.11%
2015-09-11 0 22.50 22.55 22.60 22.20 22.90 32,089,814 721,412,963 22.481 14.37 14.40 14.43 14.18 14.62 50,251,511 14.356 0.90%
2015-09-10 0 22.30 22.25 22.30 22.10 22.85 36,596,927 823,250,105 22.495 14.24 14.21 14.24 14.11 14.59 57,309,491 14.365 -4.29%
2015-09-09 0 23.30 23.25 23.30 22.65 23.50 30,011,728 695,522,473 23.175 14.88 14.85 14.88 14.46 15.01 46,997,302 14.799 3.56%
2015-09-08 0 22.70 22.60 22.70 21.60 23.00 27,716,517 620,065,794 22.372 14.37 14.30 14.37 13.67 14.56 43,788,889 14.160 4.85%
2015-09-07 0 21.65 21.55 21.65 21.40 22.45 19,350,541 422,380,650 21.828 13.70 13.64 13.70 13.55 14.21 30,571,615 13.816 -2.26%
2015-09-04 0 22.15 22.05 22.20 21.60 22.55 23,574,432 519,758,164 22.048 14.02 13.96 14.05 13.67 14.27 37,244,874 13.955 -0.67%
2015-09-02 0 22.30 22.25 22.30 21.95 23.30 39,807,227 900,613,560 22.624 14.11 14.08 14.11 13.89 14.75 62,890,811 14.320 0.68%
2015-09-01 0 22.15 22.10 22.20 21.90 22.90 21,505,789 482,094,742 22.417 14.02 13.99 14.05 13.86 14.49 33,976,657 14.189 -2.42%
2015-08-31 0 22.70 22.70 22.85 22.50 23.50 29,483,072 672,508,205 22.810 14.37 14.37 14.46 14.24 14.87 46,579,841 14.438 -1.94%
2015-08-28 0 23.15 23.20 23.25 23.10 24.10 37,938,840 895,354,525 23.600 14.65 14.68 14.72 14.62 15.25 59,938,976 14.938 -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 14.68 14.68 14.75 14.05 14.78 70,766,888 14.408 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 13.61 13.64 13.67 13.29 14.43 85,590,897 13.937 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 13.61 13.58 13.64 13.10 14.02 76,533,972 13.615 1.65%
2015-08-24 0 21.15 21.05 21.10 21.00 21.95 36,876,931 787,011,266 21.342 13.39 13.32 13.36 13.29 13.89 58,261,282 13.508 -6.21%
2015-08-21 0 22.55 22.55 22.65 21.85 22.75 29,029,267 650,221,060 22.399 14.27 14.27 14.34 13.83 14.40 45,862,882 14.178 -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 14.68 14.68 14.72 14.40 15.16 86,930,499 14.784 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 14.56 14.49 14.56 13.70 14.65 82,565,485 14.300 0.44%
2015-08-18 0 22.90 22.85 23.00 22.85 23.90 18,237,484 427,156,265 23.422 14.49 14.46 14.56 14.46 15.13 28,813,114 14.825 -2.14%
2015-08-17 0 23.40 23.40 23.50 23.10 23.60 11,901,338 277,523,909 23.319 14.81 14.81 14.87 14.62 14.94 18,802,736 14.760 -0.43%
2015-08-14 0 23.50 23.40 23.50 23.30 23.80 14,377,682 337,626,991 23.483 14.87 14.81 14.87 14.75 15.06 22,715,073 14.864 0.43%
2015-08-13 0 23.40 23.40 23.45 22.85 23.80 33,544,014 785,375,988 23.413 14.81 14.81 14.84 14.46 15.06 52,995,659 14.820 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 14.65 14.62 14.68 14.59 15.60 79,681,228 14.944 -8.32%
2015-08-11 0 25.25 25.10 25.25 24.80 25.70 37,393,331 941,532,908 25.179 15.98 15.89 15.98 15.70 16.27 59,077,135 15.937 3.70%
2015-08-10 0 24.35 24.30 24.45 23.80 24.60 12,472,846 302,164,056 24.226 15.41 15.38 15.48 15.06 15.57 19,705,653 15.334 0.62%
2015-08-07 0 24.20 24.10 24.20 24.05 24.65 14,529,466 353,620,890 24.338 15.32 15.25 15.32 15.22 15.60 22,954,874 15.405 0.83%
2015-08-06 0 24.00 23.90 24.05 23.50 24.20 12,871,825 307,916,459 23.922 15.19 15.13 15.22 14.87 15.32 20,335,994 15.141 -0.41%
2015-08-05 0 24.10 24.05 24.15 23.95 24.35 9,999,092 241,346,498 24.137 15.25 15.22 15.29 15.16 15.41 15,797,408 15.278 -0.82%
2015-08-04 0 24.30 24.25 24.30 23.85 24.60 12,957,129 314,749,165 24.292 15.38 15.35 15.38 15.10 15.57 20,470,764 15.376 0.21%
2015-08-03 0 24.25 24.15 24.20 24.00 24.40 9,287,692 224,344,813 24.155 15.35 15.29 15.32 15.19 15.44 14,673,478 15.289 -0.82%
2015-07-31 0 24.45 24.40 24.50 23.95 24.65 15,713,179 382,873,427 24.366 15.48 15.44 15.51 15.16 15.60 24,825,004 15.423 0.00%
2015-07-30 0 24.45 24.45 24.50 24.35 25.20 12,322,632 305,161,203 24.764 15.48 15.48 15.51 15.41 15.95 19,468,332 15.675 -1.01%
2015-07-29 0 24.70 24.75 24.85 24.40 25.20 19,002,408 469,849,288 24.726 15.63 15.67 15.73 15.44 15.95 30,021,605 15.650 -0.40%
2015-07-28 0 24.80 24.75 24.90 24.55 25.65 27,091,710 675,071,178 24.918 15.70 15.67 15.76 15.54 16.24 42,801,766 15.772 -1.78%
2015-07-27 0 25.25 25.20 25.30 24.75 26.10 29,715,488 746,798,953 25.132 15.98 15.95 16.01 15.67 16.52 46,947,031 15.907 -4.54%
2015-07-24 0 26.45 26.50 26.55 26.25 26.65 6,861,573 181,549,709 26.459 16.74 16.77 16.81 16.62 16.87 10,840,491 16.747 -1.31%
2015-07-23 0 26.80 26.75 26.80 26.35 26.90 8,909,195 238,429,630 26.762 16.96 16.93 16.96 16.68 17.03 14,075,497 16.939 0.94%
2015-07-22 0 26.55 26.50 26.60 26.30 27.00 18,618,207 494,254,596 26.547 16.81 16.77 16.84 16.65 17.09 29,414,612 16.803 -1.30%
2015-07-21 0 26.90 26.90 26.95 26.45 27.15 11,579,819 310,505,532 26.814 17.03 17.03 17.06 16.74 17.18 18,294,774 16.972 -0.19%
2015-07-20 0 26.95 26.95 27.10 26.75 27.25 16,806,315 453,237,439 26.968 17.06 17.06 17.15 16.93 17.25 26,552,032 17.070 0.75%
2015-07-17 0 26.75 26.70 26.80 26.30 27.10 15,142,539 405,548,376 26.782 16.93 16.90 16.96 16.65 17.15 23,923,459 16.952 0.94%
2015-07-16 0 26.50 26.35 26.50 25.30 26.95 22,537,749 594,773,623 26.390 16.77 16.68 16.77 16.01 17.06 35,607,035 16.704 4.33%
2015-07-15 0 25.40 25.40 25.60 25.35 26.15 14,591,887 374,117,492 25.639 16.08 16.08 16.20 16.05 16.55 23,053,492 16.228 -0.78%
2015-07-14 0 25.60 25.50 25.60 25.50 26.15 20,252,475 522,767,574 25.813 16.20 16.14 16.20 16.14 16.55 31,996,566 16.338 -1.35%
2015-07-13 0 25.95 25.95 26.05 25.20 26.35 22,091,213 571,410,999 25.866 16.43 16.43 16.49 15.95 16.68 34,901,559 16.372 0.19%
2015-07-10 0 25.90 25.95 26.10 24.75 26.25 35,139,624 906,905,976 25.809 16.39 16.43 16.52 15.67 16.62 55,516,538 16.336 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 15.76 15.76 15.82 14.27 16.01 89,188,268 15.458 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 14.24 14.05 14.15 13.80 15.06 128,474,547 14.455 -10.00%
2015-07-07 0 25.00 24.95 25.05 24.65 25.95 23,979,534 603,386,533 25.163 15.82 15.79 15.86 15.60 16.43 37,884,888 15.927 -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 16.11 16.08 16.17 15.79 17.41 63,397,701 16.300 -5.74%
2015-07-03 0 27.00 26.95 27.00 26.95 27.80 18,358,940 500,765,280 27.276 17.09 17.06 17.09 17.06 17.60 29,005,000 17.265 -2.35%
2015-07-02 0 27.65 27.55 27.65 27.20 27.85 26,116,689 721,506,365 27.626 17.50 17.44 17.50 17.22 17.63 41,261,346 17.486 1.10%
2015-06-30 0 27.35 27.30 27.45 26.80 27.80 29,261,103 799,106,407 27.310 17.31 17.28 17.37 16.96 17.60 46,229,156 17.286 1.30%
2015-06-29 0 27.00 26.90 26.95 26.40 28.40 33,888,806 920,942,909 27.175 17.09 17.03 17.06 16.71 17.98 53,540,391 17.201 -3.05%
2015-06-26 0 27.85 27.85 27.95 27.65 28.25 21,717,189 607,598,162 27.978 17.63 17.63 17.69 17.50 17.88 34,310,645 17.709 -1.76%
2015-06-25 0 28.35 28.25 28.35 28.10 28.55 13,625,825 386,011,988 28.329 17.94 17.88 17.94 17.79 18.07 21,527,226 17.931 0.71%
2015-06-24 0 28.15 28.10 28.20 28.00 28.65 13,934,074 394,302,027 28.298 17.82 17.79 17.85 17.72 18.13 22,014,224 17.911 0.36%
2015-06-23 0 28.05 28.05 28.15 27.55 28.35 22,746,321 636,873,233 27.999 17.75 17.75 17.82 17.44 17.94 35,936,554 17.722 1.45%
2015-06-22 0 27.65 27.65 27.70 27.35 27.80 10,783,951 297,882,706 27.623 17.50 17.50 17.53 17.31 17.60 17,037,394 17.484 0.73%
2015-06-19 0 27.45 27.40 27.55 27.30 28.30 24,113,451 668,543,659 27.725 17.37 17.34 17.44 17.28 17.91 38,096,461 17.549 -1.79%
2015-06-18 0 27.95 27.90 28.00 27.60 28.55 21,640,141 608,289,715 28.109 17.69 17.66 17.72 17.47 18.07 34,188,918 17.792 1.08%
2015-06-17 0 28.00 27.95 28.00 27.65 28.15 19,591,065 546,979,419 27.920 17.50 17.47 17.50 17.28 17.60 31,343,408 17.451 -0.36%
2015-06-16 0 28.10 28.10 28.15 27.85 28.55 12,662,251 356,931,918 28.189 17.56 17.56 17.60 17.41 17.85 20,258,117 17.619 -0.53%
2015-06-15 0 28.25 28.15 28.30 28.00 28.45 14,179,583 400,461,309 28.242 17.66 17.60 17.69 17.50 17.78 22,685,671 17.653 -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 17.88 17.85 17.91 17.41 18.10 63,574,758 17.837 3.62%
2015-06-11 0 27.60 27.60 27.70 27.40 28.00 15,620,092 432,461,167 27.686 17.25 17.25 17.31 17.13 17.50 24,990,316 17.305 0.00%
2015-06-10 0 27.60 27.55 27.60 27.35 28.45 17,871,543 499,107,607 27.928 17.25 17.22 17.25 17.10 17.78 28,592,374 17.456 -2.82%
2015-06-09 0 28.40 28.30 28.50 28.10 28.70 13,993,210 397,283,292 28.391 17.75 17.69 17.81 17.56 17.94 22,387,496 17.746 -1.90%
2015-06-08 0 28.95 28.85 29.00 28.10 29.00 21,383,170 613,378,840 28.685 18.10 18.03 18.13 17.56 18.13 34,210,565 17.930 1.94%
2015-06-05 0 28.40 28.40 28.45 28.15 28.65 8,712,331 247,293,484 28.384 17.75 17.75 17.78 17.60 17.91 13,938,708 17.741 0.18%
2015-06-04 0 28.35 28.40 28.45 27.90 28.85 23,385,770 663,246,150 28.361 17.72 17.75 17.78 17.44 18.03 37,414,491 17.727 0.71%
2015-06-03 0 28.15 28.10 28.20 28.10 28.55 16,228,816 458,410,571 28.247 17.60 17.56 17.63 17.56 17.85 25,964,203 17.655 -0.71%
2015-06-02 0 28.35 28.45 28.55 28.20 29.15 26,053,182 742,590,270 28.503 17.72 17.78 17.85 17.63 18.22 41,682,037 17.816 -1.73%
2015-06-01 0 28.85 28.85 28.90 27.85 29.15 16,699,280 479,680,182 28.725 18.03 18.03 18.06 17.41 18.22 26,716,891 17.954 2.67%
2015-05-29 0 28.10 28.00 28.15 27.90 28.65 34,228,234 965,994,068 28.222 17.56 17.50 17.60 17.44 17.91 54,761,162 17.640 -2.26%
2015-05-28 0 28.75 28.75 28.80 28.50 29.60 29,356,092 845,797,601 28.812 17.97 17.97 18.00 17.81 18.50 46,966,306 18.009 -2.87%
2015-05-27 0 29.60 29.55 29.65 29.35 30.00 18,984,400 562,134,440 29.610 18.50 18.47 18.53 18.35 18.75 30,372,815 18.508 -1.66%
2015-05-26 0 30.10 30.00 30.10 29.60 30.35 29,358,247 878,350,254 29.918 18.81 18.75 18.81 18.50 18.97 46,969,754 18.700 2.21%
2015-05-22 0 29.45 29.40 29.45 28.55 29.50 19,262,930 560,372,169 29.091 18.41 18.38 18.41 17.85 18.44 30,818,430 18.183 3.33%
2015-05-21 0 28.50 28.50 28.55 28.35 28.75 13,098,210 373,866,212 28.543 17.81 17.81 17.85 17.72 17.97 20,955,601 17.841 -0.70%
2015-05-20 0 28.70 28.60 28.70 28.60 29.25 18,280,982 526,603,504 28.806 17.94 17.88 17.94 17.88 18.28 29,247,428 18.005 -1.03%
2015-05-19 0 29.00 28.95 29.00 28.80 29.40 21,750,320 631,409,158 29.030 18.13 18.10 18.13 18.00 18.38 34,797,962 18.145 0.69%
2015-05-18 0 28.80 28.70 28.85 28.65 29.55 23,491,104 680,078,565 28.950 18.00 17.94 18.03 17.91 18.47 37,583,013 18.095 -2.54%
2015-05-15 0 29.55 29.50 29.55 28.90 29.80 23,617,560 695,461,530 29.447 18.47 18.44 18.47 18.06 18.63 37,785,328 18.406 1.72%
2015-05-14 0 29.05 29.05 29.10 28.50 29.25 17,219,452 497,583,220 28.897 18.16 18.16 18.19 17.81 18.28 27,549,105 18.062 0.87%
2015-05-13 0 28.80 28.70 28.80 28.60 29.80 30,834,568 895,710,128 29.049 18.00 17.94 18.00 17.88 18.63 49,331,694 18.157 -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 18.44 18.44 18.47 18.35 19.00 63,451,477 18.659 -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 19.13 19.06 19.10 18.63 19.35 53,745,672 19.096 4.08%
2015-05-08 0 29.40 29.35 29.40 29.00 29.65 33,058,652 971,547,391 29.389 18.38 18.35 18.38 18.13 18.53 52,889,968 18.369 2.08%
2015-05-07 0 28.80 28.80 28.90 28.70 29.60 20,518,944 596,853,565 29.088 18.00 18.00 18.06 17.94 18.50 32,827,905 18.181 -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 18.41 18.31 18.38 18.25 19.28 108,998,292 18.746 -4.07%
2015-05-05 0 30.70 30.65 30.70 30.40 32.45 27,462,729 855,065,662 31.135 19.19 19.16 19.19 19.00 20.28 43,937,147 19.461 -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 19.97 19.91 19.94 19.91 21.28 59,398,307 20.481 -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 20.28 20.19 20.25 18.91 20.47 68,744,509 19.863 4.68%
2015-04-29 0 31.00 31.00 31.10 30.70 31.45 18,787,379 583,186,897 31.041 19.38 19.38 19.44 19.19 19.66 30,057,604 19.402 -0.80%
2015-04-28 0 31.25 31.20 31.30 30.85 31.70 20,832,116 650,858,996 31.243 19.53 19.50 19.56 19.28 19.81 33,328,944 19.528 -0.64%
2015-04-27 0 31.45 31.40 31.50 30.75 31.55 23,808,539 741,367,173 31.139 19.66 19.63 19.69 19.22 19.72 38,090,872 19.463 2.28%
2015-04-24 0 30.75 30.60 30.75 29.90 30.90 30,858,520 939,574,422 30.448 19.22 19.13 19.22 18.69 19.31 49,370,015 19.031 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 19.00 18.94 18.97 18.85 19.97 78,339,931 19.461 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 19.00 19.03 19.06 18.06 19.06 56,821,768 18.729 5.37%
2015-04-21 0 28.85 28.75 28.85 28.55 29.40 26,127,640 756,302,617 28.946 18.03 17.97 18.03 17.85 18.38 41,801,161 18.093 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 18.00 17.88 18.03 17.81 19.28 63,279,709 18.387 -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 18.72 18.66 18.72 18.35 19.25 64,769,296 18.755 2.74%
2015-04-16 0 29.15 29.15 29.20 28.20 29.20 16,313,300 471,784,433 28.920 18.22 18.22 18.25 17.63 18.25 26,099,368 18.076 1.75%
2015-04-15 0 28.65 28.55 28.65 28.25 29.00 23,939,267 685,328,252 28.628 17.91 17.85 17.91 17.66 18.13 38,300,021 17.894 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 17.78 17.78 17.81 17.66 18.60 56,131,569 18.096 -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 18.41 18.38 18.44 17.75 18.56 66,741,404 18.293 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 18.31 18.31 18.35 17.75 18.44 70,589,636 18.096 -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 18.41 18.41 18.50 17.63 20.53 96,577,374 18.408 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 17.28 17.25 17.31 16.63 17.31 69,320,487 16.933 5.74%
2015-04-02 0 26.15 26.15 26.20 25.40 26.50 38,274,032 993,543,841 25.959 16.34 16.34 16.38 15.88 16.56 61,233,965 16.225 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 16.16 16.13 16.19 15.63 16.28 63,816,609 16.066 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 15.66 15.56 15.59 15.44 17.03 130,494,889 16.056 -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 16.25 16.22 16.28 15.72 16.47 90,318,743 16.119 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 15.59 15.59 15.63 14.97 15.75 87,623,881 15.512 3.53%
2015-03-26 0 24.10 24.05 24.10 23.90 24.65 38,056,283 921,778,667 24.221 15.06 15.03 15.06 14.94 15.41 60,885,592 15.140 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 15.06 15.03 15.06 14.84 15.19 84,575,023 14.995 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 14.72 14.69 14.72 14.19 14.97 109,601,523 14.665 2.84%
2015-03-23 0 22.90 22.85 22.90 22.30 23.20 41,826,824 958,633,361 22.919 14.31 14.28 14.31 13.94 14.50 66,918,015 14.325 3.15%
2015-03-20 0 22.20 22.20 22.25 22.00 22.45 28,374,693 630,505,075 22.221 13.88 13.88 13.91 13.75 14.03 45,396,183 13.889 -0.22%
2015-03-19 0 22.25 22.15 22.25 21.50 22.30 24,310,008 534,819,315 22.000 13.91 13.84 13.91 13.44 13.94 38,893,163 13.751 2.77%
2015-03-18 0 21.65 21.65 21.75 21.55 21.90 28,121,294 611,138,464 21.732 13.53 13.53 13.59 13.47 13.69 44,990,774 13.584 -0.69%
2015-03-17 0 21.80 21.75 21.85 21.60 22.15 23,775,481 520,628,408 21.898 13.63 13.59 13.66 13.50 13.84 38,037,983 13.687 0.23%
2015-03-16 0 21.75 21.70 21.75 21.55 21.90 17,902,073 389,309,764 21.747 13.59 13.56 13.59 13.47 13.69 28,641,218 13.593 -0.23%
2015-03-13 0 21.80 21.80 21.90 21.60 22.00 19,704,767 430,602,556 21.853 13.63 13.63 13.69 13.50 13.75 31,525,317 13.659 0.23%
2015-03-12 0 21.75 21.70 21.75 21.60 22.10 29,448,355 640,325,363 21.744 13.59 13.56 13.59 13.50 13.81 47,113,916 13.591 -1.14%
2015-03-11 0 22.00 21.95 22.00 21.90 22.20 19,483,861 429,636,892 22.051 13.75 13.72 13.75 13.69 13.88 31,171,894 13.783 -0.68%
2015-03-10 0 22.15 22.10 22.20 21.90 22.80 22,380,285 496,076,365 22.166 13.84 13.81 13.88 13.69 14.25 35,805,833 13.855 -1.77%
2015-03-09 0 22.55 22.55 22.60 22.30 22.80 17,500,232 394,056,611 22.517 14.09 14.09 14.13 13.94 14.25 27,998,320 14.074 -1.10%
2015-03-06 0 22.80 22.80 22.85 22.70 23.20 19,230,465 441,299,658 22.948 14.25 14.25 14.28 14.19 14.50 30,766,490 14.344 -0.65%
2015-03-05 0 22.95 22.85 22.95 22.55 23.00 14,751,537 336,766,052 22.829 14.34 14.28 14.34 14.09 14.38 23,600,730 14.269 -0.22%
2015-03-04 0 23.00 22.95 23.05 22.90 23.55 13,260,371 306,819,194 23.138 14.38 14.34 14.41 14.31 14.72 21,215,039 14.462 -1.08%
2015-03-03 0 23.25 23.15 23.25 22.95 23.80 28,079,276 653,290,157 23.266 14.53 14.47 14.53 14.34 14.88 44,923,550 14.542 -2.31%
2015-03-02 0 23.80 23.75 23.80 23.65 24.20 24,867,440 592,940,056 23.844 14.88 14.84 14.88 14.78 15.13 39,784,989 14.904 0.63%
2015-02-27 0 23.65 23.60 23.70 23.50 24.05 18,497,090 439,331,053 23.751 14.78 14.75 14.81 14.69 15.03 29,593,176 14.846 -1.25%
2015-02-26 0 23.95 23.90 23.95 23.40 24.05 20,639,702 491,560,213 23.816 14.97 14.94 14.97 14.63 15.03 33,021,104 14.886 1.70%
2015-02-25 0 23.55 23.50 23.55 22.90 24.00 26,550,193 624,622,961 23.526 14.72 14.69 14.72 14.31 15.00 42,477,197 14.705 1.95%
2015-02-24 0 23.10 23.10 23.15 23.05 23.45 19,041,802 441,661,192 23.194 14.44 14.44 14.47 14.41 14.66 30,464,651 14.497 -1.70%
2015-02-23 0 23.50 23.40 23.50 23.20 23.65 9,414,689 220,721,615 23.444 14.69 14.63 14.69 14.50 14.78 15,062,399 14.654 0.00%
2015-02-18 0 23.50 23.45 23.50 23.20 24.00 11,104,330 261,724,053 23.570 14.69 14.66 14.69 14.50 15.00 17,765,626 14.732 -1.67%
2015-02-17 0 23.90 23.85 23.90 23.55 24.00 11,323,473 270,218,452 23.864 14.94 14.91 14.94 14.72 15.00 18,116,229 14.916 0.84%
2015-02-16 0 23.70 23.65 23.75 23.40 23.80 11,440,000 270,877,422 23.678 14.81 14.78 14.84 14.63 14.88 18,302,659 14.800 0.64%
2015-02-13 0 23.55 23.50 23.55 23.05 23.80 22,219,297 522,679,680 23.524 14.72 14.69 14.72 14.41 14.88 35,548,271 14.703 2.17%
2015-02-12 0 23.05 23.05 23.15 22.85 23.40 11,736,368 270,994,907 23.090 14.41 14.41 14.47 14.28 14.63 18,776,813 14.432 -0.43%
2015-02-11 0 23.15 23.15 23.20 22.90 23.40 15,043,630 348,156,963 23.143 14.47 14.47 14.50 14.31 14.63 24,068,045 14.466 0.00%
2015-02-10 0 23.15 23.10 23.20 23.05 23.35 10,487,031 243,080,053 23.179 14.47 14.44 14.50 14.41 14.59 16,778,020 14.488 -1.49%
2015-02-09 0 23.50 23.45 23.50 22.60 23.55 19,856,852 462,662,283 23.300 14.69 14.66 14.69 14.13 14.72 31,768,636 14.563 2.40%
2015-02-06 0 22.95 22.95 23.05 22.85 23.70 24,847,379 573,043,348 23.063 14.34 14.34 14.41 14.28 14.81 39,752,894 14.415 -3.16%
2015-02-05 0 23.70 23.65 23.70 23.60 24.60 30,123,410 724,981,053 24.067 14.81 14.78 14.81 14.75 15.38 48,193,925 15.043 1.07%
2015-02-04 0 23.45 23.40 23.50 23.20 23.70 18,474,732 434,539,467 23.521 14.66 14.63 14.69 14.50 14.81 29,557,406 14.702 0.86%
2015-02-03 0 23.25 23.20 23.25 22.65 23.35 21,160,571 487,131,253 23.021 14.53 14.50 14.53 14.16 14.59 33,854,433 14.389 1.97%
2015-02-02 0 22.80 22.80 22.85 22.20 22.90 16,558,683 374,154,479 22.596 14.25 14.25 14.28 13.88 14.31 26,491,952 14.123 1.56%
2015-01-30 0 22.45 22.50 22.60 22.45 23.35 35,557,982 809,915,157 22.777 14.03 14.06 14.13 14.03 14.59 56,888,603 14.237 -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 14.31 14.31 14.34 14.16 14.69 70,874,084 14.345 -3.78%
2015-01-28 0 23.80 23.75 23.80 23.70 24.15 17,584,043 420,526,214 23.915 14.88 14.84 14.88 14.81 15.09 28,132,408 14.948 -1.24%
2015-01-27 0 24.10 24.00 24.10 23.80 24.50 14,632,424 352,210,156 24.071 15.06 15.00 15.06 14.88 15.31 23,410,163 15.045 -0.82%
2015-01-26 0 24.30 24.25 24.30 24.05 24.70 11,715,460 283,632,233 24.210 15.19 15.16 15.19 15.03 15.44 18,743,363 15.132 -1.02%
2015-01-23 0 24.55 24.45 24.60 24.30 24.75 14,667,703 360,293,281 24.564 15.34 15.28 15.38 15.19 15.47 23,466,605 15.353 1.66%
2015-01-22 0 24.15 24.10 24.15 24.00 25.00 23,412,808 570,275,134 24.357 15.09 15.06 15.09 15.00 15.63 37,457,748 15.224 -1.83%
2015-01-21 0 24.60 24.60 24.65 23.90 24.90 18,561,131 455,574,663 24.545 15.38 15.38 15.41 14.94 15.56 29,695,634 15.341 2.71%
2015-01-20 0 23.95 23.95 24.05 23.45 24.10 23,366,920 555,379,036 23.768 14.97 14.97 15.03 14.66 15.06 37,384,333 14.856 1.05%
2015-01-19 0 23.70 23.65 23.70 23.10 24.45 29,653,410 700,201,938 23.613 14.81 14.78 14.81 14.44 15.28 47,441,980 14.759 -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 15.34 15.34 15.41 14.69 15.78 110,235,711 15.131 -2.77%
2015-01-15 0 25.25 25.20 25.30 24.35 25.40 20,705,828 516,382,404 24.939 15.78 15.75 15.81 15.22 15.88 33,126,898 15.588 2.23%
2015-01-14 0 24.70 24.70 24.80 24.40 25.45 28,405,342 710,130,615 25.000 15.44 15.44 15.50 15.25 15.91 45,445,218 15.626 2.28%
2015-01-13 0 24.15 24.15 24.20 24.05 24.75 11,465,334 279,552,088 24.382 15.09 15.09 15.13 15.03 15.47 18,343,190 15.240 -0.41%
2015-01-12 0 24.25 24.25 24.30 23.95 24.80 11,232,062 273,090,889 24.314 15.16 15.16 15.19 14.97 15.50 17,969,983 15.197 -1.02%
2015-01-09 0 24.50 24.50 24.55 24.45 25.25 19,296,046 479,194,910 24.834 15.31 15.31 15.34 15.28 15.78 30,871,412 15.522 1.45%
2015-01-08 0 24.15 24.15 24.20 23.90 25.15 21,195,604 514,179,733 24.259 15.09 15.09 15.13 14.94 15.72 33,910,482 15.163 -2.62%
2015-01-07 0 24.80 24.80 24.85 24.45 25.00 17,275,788 427,309,718 24.735 15.50 15.50 15.53 15.28 15.63 27,639,236 15.460 -0.40%
2015-01-06 0 24.90 24.85 24.90 24.35 25.25 31,065,587 770,137,843 24.791 15.56 15.53 15.56 15.22 15.78 49,701,298 15.495 -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 15.78 15.78 15.81 15.47 16.69 85,036,142 16.242 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 15.63 15.63 15.66 14.53 15.75 103,259,735 15.335 8.46%
2014-12-31 0 23.05 23.00 23.15 22.70 23.45 15,691,736 360,655,969 22.984 14.41 14.38 14.47 14.19 14.66 25,104,938 14.366 1.10%
2014-12-30 0 22.80 22.80 22.85 22.10 23.00 40,945,066 928,402,105 22.674 14.25 14.25 14.28 13.81 14.38 65,507,306 14.172 3.40%
2014-12-29 0 22.05 22.05 22.10 21.65 22.30 26,470,284 582,414,246 22.003 13.78 13.78 13.81 13.53 13.94 42,349,352 13.753 2.80%
2014-12-24 0 21.45 21.45 21.55 21.15 21.70 7,814,706 167,474,628 21.431 13.41 13.41 13.47 13.22 13.56 12,502,614 13.395 0.70%
2014-12-23 0 21.30 21.25 21.35 21.10 21.45 16,194,655 344,762,981 21.289 13.31 13.28 13.34 13.19 13.41 25,909,550 13.306 -0.70%
2014-12-22 0 21.45 21.45 21.50 21.10 21.75 29,457,936 630,804,551 21.414 13.41 13.41 13.44 13.19 13.59 47,129,245 13.385 0.00%
2014-12-19 0 21.45 21.35 21.45 21.30 22.20 28,728,882 618,927,702 21.544 13.41 13.34 13.41 13.31 13.88 45,962,844 13.466 -1.83%
2014-12-18 0 21.85 21.85 21.90 21.50 22.05 16,855,279 368,826,404 21.882 13.66 13.66 13.69 13.44 13.78 26,966,471 13.677 0.92%
2014-12-17 0 21.65 21.55 21.75 21.25 21.90 21,698,729 469,259,722 21.626 13.53 13.47 13.59 13.28 13.69 34,715,423 13.517 -0.23%
2014-12-16 0 21.70 21.65 21.70 21.55 22.55 29,021,976 634,789,660 21.873 13.56 13.53 13.56 13.47 14.09 46,431,760 13.671 -3.56%
2014-12-15 0 22.50 22.50 22.60 22.15 22.75 18,516,068 416,193,375 22.477 14.06 14.06 14.13 13.84 14.22 29,623,538 14.049 -2.17%
2014-12-12 0 23.00 22.90 23.05 22.85 23.15 11,173,686 257,159,707 23.015 14.38 14.31 14.41 14.28 14.47 17,876,588 14.385 0.22%
2014-12-11 0 22.95 22.90 23.05 22.60 23.10 15,107,739 345,574,836 22.874 14.34 14.31 14.41 14.13 14.44 24,170,611 14.297 -0.65%
2014-12-10 0 23.10 23.05 23.20 22.85 23.35 18,473,440 426,234,710 23.073 14.44 14.41 14.50 14.28 14.59 29,555,339 14.422 -1.07%
2014-12-09 0 23.35 23.30 23.40 23.00 24.10 31,358,694 735,909,500 23.467 14.59 14.56 14.63 14.38 15.06 50,170,235 14.668 -0.21%
2014-12-08 0 23.40 23.40 23.45 23.15 23.90 28,594,477 673,511,628 23.554 14.63 14.63 14.66 14.47 14.94 45,747,811 14.722 -1.27%
2014-12-05 0 23.70 23.70 23.80 23.35 24.10 22,183,574 525,831,772 23.704 14.81 14.81 14.88 14.59 15.06 35,491,118 14.816 -1.04%
2014-12-04 0 23.95 23.95 24.00 23.30 24.15 19,060,442 455,345,448 23.890 14.97 14.97 15.00 14.56 15.09 30,494,473 14.932 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 14.72 14.69 14.75 14.66 15.38 86,446,378 14.976 0.86%
2014-12-02 0 23.35 23.30 23.40 22.75 23.70 24,364,398 569,554,683 23.377 14.59 14.56 14.63 14.22 14.81 38,980,181 14.611 2.41%
2014-12-01 0 22.80 22.80 22.85 22.70 23.40 32,976,252 758,456,580 23.000 14.25 14.25 14.28 14.19 14.63 52,758,138 14.376 -2.15%
2014-11-28 0 23.30 23.25 23.30 22.70 23.75 31,080,832 725,149,052 23.331 14.56 14.53 14.56 14.19 14.84 49,725,688 14.583 1.30%
2014-11-27 0 23.00 22.95 23.05 22.75 23.20 32,553,927 748,593,617 22.995 14.38 14.34 14.41 14.22 14.50 52,082,467 14.373 0.88%
2014-11-26 0 22.80 22.75 22.80 22.50 22.85 21,915,439 497,307,341 22.692 14.25 14.22 14.25 14.06 14.28 35,062,133 14.184 1.33%
2014-11-25 0 22.50 22.50 22.60 22.40 22.80 25,392,142 572,881,815 22.561 14.06 14.06 14.13 14.00 14.25 40,624,451 14.102 -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 14.16 14.16 14.19 13.81 14.28 186,227,146 14.018 11.03%
2014-11-21 0 20.40 20.40 20.50 20.15 20.70 42,693,596 873,421,552 20.458 12.75 12.75 12.81 12.59 12.94 68,304,749 12.787 0.25%
2014-11-20 0 20.35 20.35 20.40 20.25 20.55 16,678,890 339,729,169 20.369 12.72 12.72 12.75 12.66 12.84 26,684,269 12.731 -1.21%
2014-11-19 0 20.60 20.55 20.60 20.25 20.85 18,882,045 387,928,808 20.545 12.88 12.84 12.88 12.66 13.03 30,209,059 12.841 -1.20%
2014-11-18 0 20.85 20.80 20.90 20.70 21.25 19,467,512 406,081,325 20.859 13.03 13.00 13.06 12.94 13.28 31,145,737 13.038 -1.88%
2014-11-17 0 21.25 21.15 21.25 21.00 21.75 14,587,454 309,707,709 21.231 13.28 13.22 13.28 13.13 13.59 23,338,216 13.270 -0.93%
2014-11-14 0 21.45 21.40 21.50 21.20 21.55 9,028,108 193,238,416 21.404 13.41 13.38 13.44 13.25 13.47 14,443,915 13.379 -0.46%
2014-11-13 0 21.55 21.45 21.55 21.25 21.60 14,136,654 303,121,045 21.442 13.47 13.41 13.47 13.28 13.50 22,616,989 13.402 0.00%
2014-11-12 0 21.55 21.45 21.55 21.25 21.60 12,796,820 274,471,707 21.448 13.47 13.41 13.47 13.28 13.50 20,473,412 13.406 0.00%
2014-11-11 0 21.55 21.55 21.60 21.30 21.75 18,867,049 405,867,084 21.512 13.47 13.47 13.50 13.31 13.59 30,185,067 13.446 -0.46%
2014-11-10 0 21.65 21.60 21.65 21.50 22.30 20,395,142 443,654,446 21.753 13.53 13.50 13.53 13.44 13.94 32,629,837 13.597 -0.92%
2014-11-07 0 21.85 21.75 21.85 21.65 22.15 19,856,376 434,286,966 21.871 13.66 13.59 13.66 13.53 13.84 31,767,874 13.671 -1.13%
2014-11-06 0 22.10 22.00 22.10 21.95 22.40 17,511,762 387,993,923 22.156 13.81 13.75 13.81 13.72 14.00 28,016,766 13.849 -0.45%
2014-11-05 0 22.20 22.15 22.25 22.15 22.70 29,412,119 658,795,939 22.399 13.88 13.84 13.91 13.84 14.19 47,055,943 14.000 -2.84%
2014-11-04 0 22.85 22.85 22.95 22.50 23.15 21,908,959 502,981,907 22.958 14.28 14.28 14.34 14.06 14.47 35,051,766 14.350 0.44%
2014-11-03 0 22.75 22.70 22.80 22.65 22.95 24,669,523 562,969,435 22.820 14.22 14.19 14.25 14.16 14.34 39,468,345 14.264 1.11%
2014-10-31 0 22.50 22.50 22.55 22.25 22.70 21,829,234 489,445,844 22.422 14.06 14.06 14.09 13.91 14.19 34,924,216 14.015 2.04%
2014-10-30 0 22.05 22.00 22.10 21.80 22.20 14,463,713 317,854,016 21.976 13.78 13.75 13.81 13.63 13.88 23,140,245 13.736 -0.68%
2014-10-29 0 22.20 22.15 22.25 22.05 22.30 19,494,992 432,098,021 22.165 13.88 13.84 13.91 13.78 13.94 31,189,702 13.854 1.60%
2014-10-28 0 21.85 21.85 21.90 21.20 21.90 15,932,121 346,008,435 21.718 13.66 13.66 13.69 13.25 13.69 25,489,526 13.575 2.34%
2014-10-27 0 21.35 21.30 21.40 21.05 21.50 13,323,367 284,259,106 21.335 13.34 13.31 13.38 13.16 13.44 21,315,825 13.336 0.00%
2014-10-24 0 21.35 21.35 21.40 21.15 21.50 8,596,376 183,536,720 21.350 13.34 13.34 13.38 13.22 13.44 13,753,194 13.345 -0.93%
2014-10-23 0 21.55 21.50 21.55 21.25 21.70 10,928,258 234,626,043 21.470 13.47 13.44 13.47 13.28 13.56 17,483,932 13.420 -0.23%
2014-10-22 0 21.60 21.55 21.60 21.05 21.90 19,940,391 427,996,014 21.464 13.50 13.47 13.50 13.16 13.69 31,902,288 13.416 0.47%
2014-10-21 0 21.50 21.40 21.50 21.15 21.60 13,415,416 286,578,967 21.362 13.44 13.38 13.44 13.22 13.50 21,463,093 13.352 0.47%
2014-10-20 0 21.40 21.40 21.50 21.25 21.75 14,131,628 302,904,844 21.435 13.38 13.38 13.44 13.28 13.59 22,608,948 13.398 1.66%
2014-10-17 0 21.05 21.05 21.30 20.70 21.30 31,174,148 655,781,056 21.036 13.16 13.16 13.31 12.94 13.31 49,874,983 13.148 0.24%
2014-10-16 0 21.00 20.95 21.00 20.90 21.45 16,458,851 347,454,504 21.110 13.13 13.09 13.13 13.06 13.41 26,332,232 13.195 -1.41%
2014-10-15 0 21.30 21.25 21.35 20.90 21.70 17,557,623 374,813,659 21.348 13.31 13.28 13.34 13.06 13.56 28,090,139 13.343 0.95%
2014-10-14 0 21.10 21.15 21.20 21.05 21.60 18,513,097 395,618,894 21.370 13.19 13.22 13.25 13.16 13.50 29,618,785 13.357 0.24%
2014-10-13 0 21.05 21.00 21.05 20.55 21.10 17,923,559 374,244,229 20.880 13.16 13.13 13.16 12.84 13.19 28,675,593 13.051 0.00%
2014-10-10 0 21.05 21.00 21.10 20.70 21.30 14,602,032 307,521,935 21.060 13.16 13.13 13.19 12.94 13.31 23,361,540 13.164 -1.17%
2014-10-09 0 21.30 21.25 21.30 20.90 21.60 18,283,728 389,955,299 21.328 13.31 13.28 13.31 13.06 13.50 29,251,822 13.331 1.91%
2014-10-08 0 20.90 20.85 20.95 20.65 21.10 25,403,910 531,304,045 20.914 13.06 13.03 13.09 12.91 13.19 40,643,278 13.072 -1.42%
2014-10-07 0 21.20 21.15 21.25 20.90 21.35 23,297,797 491,629,769 21.102 13.25 13.22 13.28 13.06 13.34 37,273,744 13.190 -0.70%
2014-10-06 0 21.35 21.35 21.40 21.05 21.75 29,515,343 635,308,534 21.525 13.34 13.34 13.38 13.16 13.59 47,221,089 13.454 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 13.25 13.22 13.25 12.56 13.47 112,690,659 13.072 6.11%
2014-09-30 0 19.98 19.96 20.00 19.80 20.35 19,325,749 385,785,985 19.962 12.49 12.48 12.50 12.38 12.72 30,918,933 12.477 -1.58%
2014-09-29 0 20.30 20.20 20.30 19.92 20.40 20,762,007 418,893,837 20.176 12.69 12.63 12.69 12.45 12.75 33,216,777 12.611 -1.93%
2014-09-26 0 20.70 20.60 20.70 20.40 20.75 8,395,302 173,388,909 20.653 12.94 12.88 12.94 12.75 12.97 13,431,499 12.909 0.00%
2014-09-25 0 20.70 20.60 20.70 20.60 21.10 18,083,338 377,256,107 20.862 12.94 12.88 12.94 12.88 13.19 28,931,221 13.040 -0.24%
2014-09-24 0 20.75 20.70 20.75 20.65 21.10 18,172,050 378,179,285 20.811 12.97 12.94 12.97 12.91 13.19 29,073,150 13.008 0.24%
2014-09-23 0 20.70 20.65 20.75 20.50 21.05 28,997,208 605,284,738 20.874 12.94 12.91 12.97 12.81 13.16 46,392,134 13.047 0.00%
2014-09-22 0 20.70 20.65 20.75 20.30 21.00 27,903,666 574,177,701 20.577 12.94 12.91 12.97 12.69 13.13 44,642,595 12.862 -1.90%
2014-09-19 0 21.10 21.15 21.35 20.90 21.70 35,550,500 751,677,664 21.144 13.19 13.22 13.34 13.06 13.56 56,876,633 13.216 -1.17%
2014-09-18 0 21.35 21.35 21.45 21.10 21.65 12,726,657 271,702,931 21.349 13.34 13.34 13.41 13.19 13.53 20,361,159 13.344 -1.84%
2014-09-17 0 21.75 21.65 21.80 21.60 22.05 18,178,603 396,524,717 21.813 13.59 13.53 13.63 13.50 13.78 29,083,634 13.634 1.64%
2014-09-16 0 21.40 21.40 21.45 21.25 22.00 14,605,140 313,488,751 21.464 13.38 13.38 13.41 13.28 13.75 23,366,512 13.416 -1.38%
2014-09-15 0 21.70 21.70 21.75 21.60 21.90 12,419,004 270,014,301 21.742 13.56 13.56 13.59 13.50 13.69 19,868,951 13.590 -0.91%
2014-09-12 0 21.90 21.85 21.95 21.80 22.30 16,596,052 364,920,622 21.988 13.69 13.66 13.72 13.63 13.94 26,551,738 13.744 -0.90%
2014-09-11 0 22.10 22.05 22.10 21.80 22.35 16,400,579 362,248,362 22.088 13.81 13.78 13.81 13.63 13.97 26,239,004 13.806 0.45%
2014-09-10 0 22.00 22.00 22.05 21.85 22.70 22,207,113 491,663,877 22.140 13.75 13.75 13.78 13.66 14.19 35,528,778 13.838 -3.30%
2014-09-08 0 22.75 22.70 22.75 22.30 22.85 12,912,409 292,205,681 22.630 14.22 14.19 14.22 13.94 14.28 20,658,341 14.145 0.66%
2014-09-05 0 22.60 22.50 22.60 22.30 22.65 17,689,392 398,482,026 22.527 14.13 14.06 14.13 13.94 14.16 28,300,954 14.080 -0.66%
2014-09-04 0 22.75 22.70 22.75 22.55 23.00 21,921,439 499,177,928 22.771 14.22 14.19 14.22 14.09 14.38 35,071,733 14.233 -0.87%
2014-09-03 0 22.95 22.90 22.95 22.05 23.00 34,739,856 789,172,846 22.717 14.34 14.31 14.34 13.78 14.38 55,579,697 14.199 3.85%
2014-09-02 0 22.10 22.05 22.20 21.85 22.60 22,106,564 491,779,458 22.246 13.81 13.78 13.88 13.66 14.13 35,367,911 13.905 1.38%
2014-09-01 0 21.80 21.75 21.85 21.60 22.20 14,246,816 311,827,995 21.888 13.63 13.59 13.66 13.50 13.88 22,793,236 13.681 0.00%
2014-08-29 0 21.80 21.75 21.85 21.65 22.05 26,633,850 581,066,684 21.817 13.63 13.59 13.66 13.53 13.78 42,611,038 13.637 0.00%
2014-08-28 0 21.80 21.75 21.90 21.65 22.60 34,330,720 753,570,414 21.950 13.63 13.59 13.69 13.53 14.13 54,925,128 13.720 -3.11%
2014-08-27 0 22.50 22.45 22.50 22.40 23.10 17,080,999 387,932,383 22.711 14.06 14.03 14.06 14.00 14.44 27,327,596 14.196 -1.10%
2014-08-26 0 22.95 22.95 23.00 22.85 23.20 10,064,026 231,730,226 23.026 14.22 14.22 14.25 14.16 14.37 16,242,811 14.267 -1.08%
2014-08-25 0 23.20 23.15 23.20 22.95 23.25 9,172,416 212,274,092 23.143 14.37 14.34 14.37 14.22 14.41 14,803,800 14.339 0.43%
2014-08-22 0 23.10 23.10 23.20 22.90 23.30 9,803,503 226,275,815 23.081 14.31 14.31 14.37 14.19 14.44 15,822,341 14.301 0.43%
2014-08-21 0 23.00 23.00 23.10 22.70 23.30 19,363,497 443,997,932 22.930 14.25 14.25 14.31 14.06 14.44 31,251,671 14.207 -1.29%
2014-08-20 0 23.30 23.20 23.35 23.05 23.35 12,580,335 292,165,778 23.224 14.44 14.37 14.47 14.28 14.47 20,304,003 14.390 0.87%
2014-08-19 0 23.10 23.15 23.20 22.80 23.40 26,437,271 610,588,891 23.096 14.31 14.34 14.37 14.13 14.50 42,668,372 14.310 1.32%
2014-08-18 0 22.80 22.80 22.85 22.60 23.00 11,212,196 255,691,028 22.805 14.13 14.13 14.16 14.00 14.25 18,095,898 14.130 -0.22%
2014-08-15 0 22.85 22.80 22.95 22.55 22.95 14,835,487 337,733,728 22.765 14.16 14.13 14.22 13.97 14.22 23,943,700 14.105 0.00%
2014-08-14 0 22.85 22.85 22.90 22.65 23.35 26,535,937 608,383,988 22.927 14.16 14.16 14.19 14.03 14.47 42,827,614 14.205 -3.18%
2014-08-13 0 23.60 23.50 23.60 23.25 23.65 16,865,330 395,603,081 23.457 14.62 14.56 14.62 14.41 14.65 27,219,760 14.534 0.43%
2014-08-12 0 23.50 23.45 23.50 23.05 23.50 13,321,097 311,107,041 23.354 14.56 14.53 14.56 14.28 14.56 21,499,554 14.470 1.29%
2014-08-11 0 23.20 23.20 23.25 22.75 23.70 21,611,968 503,124,140 23.280 14.37 14.37 14.41 14.10 14.68 34,880,586 14.424 3.11%
2014-08-08 0 22.50 22.50 22.55 22.15 22.60 20,770,460 465,316,726 22.403 13.94 13.94 13.97 13.72 14.00 33,522,436 13.881 -0.22%
2014-08-07 0 22.55 22.50 22.55 22.15 22.85 32,149,299 723,453,594 22.503 13.97 13.94 13.97 13.72 14.16 51,887,287 13.943 -1.74%
2014-08-06 0 22.95 22.80 22.90 22.45 23.05 22,809,536 519,642,247 22.782 14.22 14.13 14.19 13.91 14.28 36,813,398 14.116 0.22%
2014-08-05 0 22.90 22.85 22.90 22.80 23.20 24,514,110 562,668,825 22.953 14.19 14.16 14.19 14.13 14.37 39,564,491 14.222 -2.35%
2014-08-04 0 23.45 23.40 23.50 23.25 23.85 21,473,781 503,901,310 23.466 14.53 14.50 14.56 14.41 14.78 34,657,559 14.539 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 14.41 14.37 14.44 14.28 14.59 72,524,024 14.443 -2.31%
2014-07-31 0 23.80 23.75 23.85 23.00 23.95 41,971,174 992,296,712 23.642 14.75 14.72 14.78 14.25 14.84 67,739,279 14.649 4.62%
2014-07-30 0 22.75 22.75 22.85 22.60 23.75 40,206,920 930,033,646 23.131 14.10 14.10 14.16 14.00 14.72 64,891,865 14.332 -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 14.34 14.34 14.41 14.06 14.87 103,863,565 14.473 1.98%
2014-07-28 0 22.70 22.70 22.75 22.20 23.00 21,881,183 498,940,494 22.802 14.06 14.06 14.10 13.76 14.25 35,315,085 14.128 1.79%
2014-07-25 0 22.30 22.30 22.40 22.05 22.55 20,309,060 452,900,632 22.300 13.82 13.82 13.88 13.66 13.97 32,777,760 13.817 -0.45%
2014-07-24 0 22.40 22.35 22.45 22.15 22.65 37,479,196 840,668,464 22.430 13.88 13.85 13.91 13.72 14.03 60,489,462 13.898 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 13.88 13.85 13.88 13.45 14.06 100,847,247 13.763 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 13.29 13.26 13.29 12.76 13.38 87,515,906 13.193 4.38%
2014-07-21 0 20.55 20.50 20.55 20.45 20.85 16,728,742 344,853,854 20.614 12.73 12.70 12.73 12.67 12.92 26,999,314 12.773 -0.72%
2014-07-18 0 20.70 20.65 20.70 19.92 20.75 27,377,103 559,951,211 20.453 12.83 12.79 12.83 12.34 12.86 44,185,212 12.673 1.97%
2014-07-17 0 20.30 20.30 20.35 20.20 20.40 12,995,088 263,725,689 20.294 12.58 12.58 12.61 12.52 12.64 20,973,392 12.574 -0.25%
2014-07-16 0 20.35 20.30 20.35 20.20 20.60 13,655,423 277,797,882 20.343 12.61 12.58 12.61 12.52 12.76 22,039,138 12.605 0.00%
2014-07-15 0 20.35 20.30 20.40 20.25 20.50 8,894,956 181,093,628 20.359 12.61 12.58 12.64 12.55 12.70 14,355,994 12.614 0.74%
2014-07-14 0 20.20 20.15 20.25 20.15 20.60 14,005,560 284,608,700 20.321 12.52 12.48 12.55 12.48 12.76 22,604,241 12.591 0.25%
2014-07-11 0 20.15 20.10 20.20 20.00 20.30 12,103,410 243,855,535 20.148 12.48 12.45 12.52 12.39 12.58 19,534,271 12.483 0.00%
2014-07-10 0 20.15 20.15 20.20 19.96 20.45 13,370,893 269,286,098 20.140 12.48 12.48 12.52 12.37 12.67 21,579,922 12.479 -0.25%
2014-07-09 0 20.20 20.20 20.25 19.96 20.35 23,991,234 482,910,579 20.129 12.52 12.52 12.55 12.37 12.61 38,720,597 12.472 -1.70%
2014-07-08 0 20.55 20.55 20.60 20.15 20.70 21,620,530 441,941,689 20.441 12.73 12.73 12.76 12.48 12.83 34,894,404 12.665 -0.48%
2014-07-07 0 20.65 20.55 20.60 20.35 20.90 30,444,365 628,238,981 20.636 12.79 12.73 12.76 12.61 12.95 49,135,612 12.786 1.72%
2014-07-04 0 20.30 20.25 20.30 20.00 20.35 30,997,004 626,394,347 20.208 12.58 12.55 12.58 12.39 12.61 50,027,543 12.521 1.91%
2014-07-03 0 19.92 19.88 19.92 19.52 20.10 26,536,419 527,656,303 19.884 12.34 12.32 12.34 12.09 12.45 42,828,392 12.320 1.74%
2014-07-02 0 19.58 19.54 19.60 19.22 19.60 49,778,039 967,731,553 19.441 12.13 12.11 12.14 11.91 12.14 80,339,151 12.046 4.15%
2014-06-30 0 18.80 18.80 18.84 18.56 18.98 21,900,198 412,299,814 18.826 11.65 11.65 11.67 11.50 11.76 35,345,774 11.665 0.86%
2014-06-27 0 18.64 18.58 18.64 18.58 19.00 22,769,088 425,568,916 18.691 11.55 11.51 11.55 11.51 11.77 36,748,117 11.581 -1.38%
2014-06-26 0 18.90 18.90 18.92 18.52 18.94 21,597,949 406,079,205 18.802 11.71 11.71 11.72 11.47 11.74 34,857,960 11.650 0.21%
2014-06-25 0 18.86 18.84 18.86 18.62 19.26 28,469,974 535,377,388 18.805 11.69 11.67 11.69 11.54 11.93 45,949,049 11.652 -1.46%
2014-06-24 0 19.14 19.14 19.16 19.02 19.24 19,010,052 364,443,022 19.171 11.86 11.86 11.87 11.78 11.92 30,681,229 11.878 -0.21%
2014-06-23 0 19.18 19.18 19.22 19.02 19.72 28,449,150 549,576,961 19.318 11.88 11.88 11.91 11.78 12.22 45,915,440 11.969 -1.44%
2014-06-20 0 19.46 19.46 19.52 19.28 19.62 33,756,635 656,720,992 19.455 12.06 12.06 12.09 11.95 12.16 54,481,443 12.054 -0.31%
2014-06-19 0 19.52 19.50 19.56 19.48 20.05 31,535,357 620,133,469 19.665 12.09 12.08 12.12 12.07 12.42 50,896,416 12.184 -2.64%
2014-06-18 0 20.05 20.00 20.05 19.86 20.15 23,026,104 460,656,664 20.006 12.42 12.39 12.42 12.31 12.48 37,162,927 12.396 -0.25%
2014-06-17 0 20.10 20.10 20.15 19.98 20.40 26,746,205 537,832,669 20.109 12.45 12.45 12.48 12.38 12.64 43,166,976 12.459 -0.99%
2014-06-16 0 20.30 20.30 20.40 19.70 20.40 42,290,755 851,847,852 20.143 12.58 12.58 12.64 12.21 12.64 68,255,066 12.480 2.22%
2014-06-13 0 19.86 19.86 19.92 19.46 20.15 30,354,158 603,843,949 19.893 12.31 12.31 12.34 12.06 12.48 48,990,023 12.326 1.33%
2014-06-12 0 19.60 19.60 19.62 19.20 19.64 30,556,424 594,266,724 19.448 12.14 12.14 12.16 11.90 12.17 49,316,470 12.050 1.14%
2014-06-11 0 19.38 19.38 19.42 19.14 19.44 22,832,584 441,369,903 19.331 12.01 12.01 12.03 11.86 12.05 36,850,596 11.977 0.99%
2014-06-10 0 19.48 19.44 19.48 19.20 19.50 19,154,179 371,113,489 19.375 11.89 11.87 11.89 11.72 11.90 31,381,014 11.826 0.31%
2014-06-09 0 19.42 19.40 19.44 19.26 19.62 13,962,201 271,361,854 19.435 11.85 11.84 11.87 11.76 11.98 22,874,801 11.863 0.31%
2014-06-06 0 19.36 19.38 19.42 19.24 19.64 21,526,011 417,245,116 19.383 11.82 11.83 11.85 11.74 11.99 35,266,876 11.831 -0.72%
2014-06-05 0 19.50 19.46 19.52 19.42 19.60 19,353,310 377,552,109 19.508 11.90 11.88 11.91 11.85 11.96 31,707,258 11.907 0.41%
2014-06-04 0 19.42 19.42 19.44 19.28 19.86 32,078,251 623,743,423 19.444 11.85 11.85 11.87 11.77 12.12 52,555,009 11.868 -2.22%
2014-06-03 0 19.86 19.84 19.86 19.82 20.40 33,425,693 668,009,980 19.985 12.12 12.11 12.12 12.10 12.45 54,762,574 12.198 -1.68%
2014-05-30 0 20.20 20.15 20.30 19.86 20.40 29,688,011 601,109,925 20.248 12.33 12.30 12.39 12.12 12.45 48,638,988 12.359 1.51%
2014-05-29 0 19.90 19.90 19.92 19.74 19.96 22,233,857 441,904,825 19.875 12.15 12.15 12.16 12.05 12.18 36,426,567 12.131 0.20%
2014-05-28 0 19.86 19.86 19.88 19.64 20.15 20,855,262 415,932,394 19.944 12.12 12.12 12.13 11.99 12.30 34,167,962 12.173 -0.10%
2014-05-27 0 19.88 19.86 19.90 19.70 20.10 13,776,066 273,800,756 19.875 12.13 12.12 12.15 12.02 12.27 22,569,849 12.131 -0.20%
2014-05-26 0 19.92 19.90 19.92 19.84 20.40 24,227,033 485,190,191 20.027 12.16 12.15 12.16 12.11 12.45 39,692,062 12.224 -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 12.21 12.20 12.24 11.77 12.33 109,621,747 12.157 5.49%
2014-05-22 0 18.96 18.94 18.98 18.50 19.08 31,202,178 588,638,054 18.865 11.57 11.56 11.58 11.29 11.65 51,119,705 11.515 1.39%
2014-05-21 0 18.70 18.66 18.74 18.52 18.88 18,176,720 341,073,136 18.764 11.41 11.39 11.44 11.30 11.52 29,779,606 11.453 0.21%
2014-05-20 0 18.66 18.64 18.68 18.54 18.96 31,598,409 591,775,324 18.728 11.39 11.38 11.40 11.32 11.57 51,768,865 11.431 -1.69%
2014-05-19 0 18.98 18.96 19.00 18.82 19.16 16,293,688 309,254,059 18.980 11.58 11.57 11.60 11.49 11.69 26,694,564 11.585 -1.35%
2014-05-16 0 19.24 19.26 19.28 18.94 19.36 33,193,528 634,025,219 19.101 11.74 11.76 11.77 11.56 11.82 54,382,209 11.659 -1.74%
2014-05-15 0 19.58 19.54 19.58 19.22 19.86 28,504,764 554,914,233 19.467 11.95 11.93 11.95 11.73 12.12 46,700,430 11.882 -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 12.11 12.09 12.10 11.79 12.27 150,791,238 12.102 4.09%
2014-05-13 0 19.06 19.04 19.06 18.48 19.32 50,561,263 963,015,129 19.047 11.63 11.62 11.63 11.28 11.79 82,836,424 11.626 3.81%
2014-05-12 0 18.36 18.32 18.38 17.86 18.66 24,003,817 441,416,879 18.389 11.21 11.18 11.22 10.90 11.39 39,326,359 11.224 1.77%
2014-05-09 0 18.04 18.02 18.08 17.74 18.20 28,884,397 519,840,961 17.997 11.01 11.00 11.04 10.83 11.11 47,322,397 10.985 1.69%
2014-05-08 0 17.74 17.70 17.76 17.66 18.02 32,278,524 576,017,206 17.845 10.83 10.80 10.84 10.78 11.00 52,883,123 10.892 0.00%
2014-05-07 0 17.74 17.74 17.76 17.66 18.50 42,209,008 754,558,685 17.877 10.83 10.83 10.84 10.78 11.29 69,152,610 10.911 -4.52%
2014-05-05 0 18.58 18.56 18.58 18.50 18.90 19,583,356 364,516,253 18.614 11.34 11.33 11.34 11.29 11.54 32,084,151 11.361 -1.69%
2014-05-02 0 18.90 18.92 18.94 18.72 19.04 11,483,682 216,636,025 18.865 11.54 11.55 11.56 11.43 11.62 18,814,149 11.515 -0.63%
2014-04-30 0 19.02 19.00 19.06 18.82 19.22 16,940,389 321,992,495 19.007 11.61 11.60 11.63 11.49 11.73 27,754,078 11.602 -0.52%
2014-04-29 0 19.12 19.10 19.16 18.54 19.18 26,101,530 490,950,493 18.809 11.67 11.66 11.69 11.32 11.71 42,763,121 11.481 2.47%
2014-04-28 0 18.66 18.66 18.68 18.62 19.26 28,203,014 530,211,705 18.800 11.39 11.39 11.40 11.37 11.76 46,206,062 11.475 -2.41%
2014-04-25 0 19.12 19.10 19.12 19.06 19.38 22,128,041 425,302,702 19.220 11.67 11.66 11.67 11.63 11.83 36,253,204 11.731 -0.73%
2014-04-24 0 19.26 19.24 19.30 19.12 19.76 36,678,300 713,282,850 19.447 11.76 11.74 11.78 11.67 12.06 60,091,442 11.870 -0.41%
2014-04-23 0 19.34 19.34 19.36 19.16 20.10 34,825,401 676,147,657 19.415 11.80 11.80 11.82 11.69 12.27 57,055,768 11.851 -3.54%
2014-04-22 0 20.05 20.00 20.10 19.86 20.20 21,472,344 429,516,960 20.003 12.24 12.21 12.27 12.12 12.33 35,178,951 12.209 0.00%
2014-04-17 0 20.05 20.00 20.05 19.80 20.25 18,401,614 366,645,591 19.925 12.24 12.21 12.24 12.09 12.36 30,148,058 12.161 0.25%
2014-04-16 0 20.00 20.00 20.10 19.90 20.40 14,947,728 300,298,599 20.090 12.21 12.21 12.27 12.15 12.45 24,489,427 12.262 -0.74%
2014-04-15 0 20.15 20.10 20.20 19.90 21.00 25,836,187 524,747,717 20.311 12.30 12.27 12.33 12.15 12.82 42,328,400 12.397 -3.59%
2014-04-14 0 20.90 20.85 20.95 20.45 21.10 18,075,440 375,422,785 20.770 12.76 12.73 12.79 12.48 12.88 29,613,675 12.677 -0.48%
2014-04-11 0 21.00 20.90 21.00 20.60 21.05 20,962,580 437,764,411 20.883 12.82 12.76 12.82 12.57 12.85 34,343,786 12.747 0.00%
2014-04-10 0 21.00 21.00 21.05 20.85 21.50 26,526,168 560,585,845 21.133 12.82 12.82 12.85 12.73 13.12 43,458,822 12.899 -2.33%
2014-04-09 0 21.50 21.40 21.45 21.40 22.10 44,467,139 964,965,547 21.701 13.12 13.06 13.09 13.06 13.49 72,852,191 13.246 0.70%
2014-04-08 0 21.35 21.35 21.40 20.75 21.40 27,568,363 583,514,716 21.166 13.03 13.03 13.06 12.67 13.06 45,166,289 12.919 2.89%
2014-04-07 0 20.75 20.70 20.80 20.30 21.10 17,809,967 370,475,776 20.802 12.67 12.63 12.70 12.39 12.88 29,178,741 12.697 0.97%
2014-04-04 0 20.55 20.50 20.55 20.35 21.05 19,096,707 393,697,776 20.616 12.54 12.51 12.54 12.42 12.85 31,286,855 12.583 -0.96%
2014-04-03 0 20.75 20.70 20.75 20.65 21.80 30,069,019 632,113,050 21.022 12.67 12.63 12.67 12.60 13.31 49,263,208 12.831 -1.43%
2014-04-02 0 21.05 21.05 21.10 20.30 21.45 44,275,199 931,159,031 21.031 12.85 12.85 12.88 12.39 13.09 72,537,729 12.837 3.19%
2014-04-01 0 20.40 20.35 20.40 20.20 20.60 21,844,428 445,141,443 20.378 12.45 12.42 12.45 12.33 12.57 35,788,550 12.438 1.49%
2014-03-31 0 20.10 20.05 20.20 19.94 20.25 19,670,888 395,289,376 20.095 12.27 12.24 12.33 12.17 12.36 32,227,558 12.266 1.41%
2014-03-28 0 19.82 19.76 19.78 19.28 19.98 20,661,000 409,217,764 19.806 12.10 12.06 12.07 11.77 12.20 33,849,696 12.089 2.16%
2014-03-27 0 19.40 19.38 19.40 19.22 19.58 18,905,278 367,581,608 19.443 11.84 11.83 11.84 11.73 11.95 30,973,230 11.868 -0.41%
2014-03-26 0 19.48 19.46 19.48 19.36 19.82 26,372,251 516,825,308 19.597 11.89 11.88 11.89 11.82 12.10 43,206,654 11.962 0.10%
2014-03-25 0 19.46 19.42 19.44 19.40 19.78 21,617,039 423,325,028 19.583 11.88 11.85 11.87 11.84 12.07 35,416,010 11.953 -2.31%
2014-03-24 0 19.92 19.92 19.94 19.40 20.05 48,782,059 961,395,772 19.708 12.16 12.16 12.17 11.84 12.24 79,921,487 12.029 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 11.87 11.84 11.85 11.05 11.91 128,116,802 11.613 7.05%
2014-03-20 0 18.16 18.16 18.18 17.96 18.28 20,016,711 363,191,283 18.144 11.08 11.08 11.10 10.96 11.16 32,794,133 11.075 -1.09%
2014-03-19 0 18.36 18.34 18.36 17.92 18.46 28,505,780 519,180,497 18.213 11.21 11.19 11.21 10.94 11.27 46,702,095 11.117 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 11.16 11.12 11.15 10.69 11.23 93,917,599 11.006 -1.30%
2014-03-17 0 18.52 18.52 18.54 18.42 18.80 29,180,951 541,851,905 18.569 11.30 11.30 11.32 11.24 11.48 47,808,253 11.334 -2.11%
2014-03-14 0 18.92 18.90 18.92 18.80 19.34 38,517,754 734,036,143 19.057 11.55 11.54 11.55 11.48 11.80 63,105,089 11.632 0.64%
2014-03-13 0 18.80 18.82 18.84 18.60 19.52 46,571,116 884,485,957 18.992 11.48 11.49 11.50 11.35 11.91 76,299,216 11.592 -4.08%
2014-03-12 0 19.60 19.60 19.62 19.20 19.86 35,537,785 697,121,022 19.616 11.96 11.96 11.98 11.72 12.12 58,222,894 11.973 -0.10%
2014-03-11 0 19.62 19.62 19.66 19.60 20.10 29,876,037 592,733,780 19.840 11.98 11.98 12.00 11.96 12.27 48,947,038 12.110 -2.14%
2014-03-10 0 20.05 20.00 20.10 19.90 20.35 20,158,282 404,880,632 20.085 12.24 12.21 12.27 12.15 12.42 33,026,074 12.259 -2.43%
2014-03-07 0 20.55 20.55 20.65 20.35 21.35 30,348,416 630,226,720 20.766 12.54 12.54 12.60 12.42 13.03 49,720,955 12.675 -2.14%
2014-03-06 0 21.00 21.00 21.10 19.66 21.15 42,013,314 857,116,806 20.401 12.82 12.82 12.88 12.00 12.91 68,831,997 12.452 5.00%
2014-03-05 0 20.00 20.00 20.05 19.98 20.40 14,427,210 290,229,215 20.117 12.21 12.21 12.24 12.20 12.45 23,636,642 12.279 -1.23%
2014-03-04 0 20.25 20.15 20.20 19.86 20.40 17,034,495 343,839,267 20.185 12.36 12.30 12.33 12.12 12.45 27,908,256 12.320 1.00%
2014-03-03 0 20.05 20.00 20.05 19.94 20.55 19,746,560 399,283,221 20.220 12.24 12.21 12.24 12.17 12.54 32,351,534 12.342 -3.84%
2014-02-28 0 20.85 20.85 20.95 20.40 20.95 23,511,149 486,319,774 20.685 12.73 12.73 12.79 12.45 12.79 38,519,202 12.625 1.21%
2014-02-27 0 20.60 20.55 20.70 20.40 20.90 23,952,957 492,708,626 20.570 12.57 12.54 12.63 12.45 12.76 39,243,033 12.555 -1.44%
2014-02-26 0 20.90 20.90 20.95 20.05 21.00 25,540,311 525,125,833 20.561 12.76 12.76 12.79 12.24 12.82 41,843,655 12.550 3.47%
2014-02-25 0 20.20 20.15 20.25 19.96 20.60 17,518,206 355,122,506 20.272 12.33 12.30 12.36 12.18 12.57 28,700,738 12.373 -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 12.36 12.33 12.36 12.02 12.76 89,378,890 12.272 -3.57%
2014-02-21 0 21.00 20.95 21.00 20.60 21.45 18,928,574 396,120,747 20.927 12.82 12.79 12.82 12.57 13.09 31,011,397 12.773 -0.94%
2014-02-20 0 21.20 21.15 21.20 21.00 21.55 15,372,808 325,716,676 21.188 12.94 12.91 12.94 12.82 13.15 25,185,851 12.933 -1.85%
2014-02-19 0 21.60 21.55 21.65 21.00 21.70 13,509,303 289,969,954 21.464 13.18 13.15 13.21 12.82 13.25 22,132,801 13.101 1.41%
2014-02-18 0 21.30 21.25 21.30 21.05 21.55 14,605,489 309,333,604 21.179 13.00 12.97 13.00 12.85 13.15 23,928,724 12.927 -1.16%
2014-02-17 0 21.55 21.50 21.55 21.45 22.10 11,998,726 259,758,162 21.649 13.15 13.12 13.15 13.09 13.49 19,657,965 13.214 -0.23%
2014-02-14 0 21.60 21.55 21.65 21.50 22.20 22,343,298 485,555,159 21.732 13.18 13.15 13.21 13.12 13.55 36,605,868 13.264 -0.46%
2014-02-13 0 21.70 21.60 21.75 21.60 22.40 31,096,250 680,883,313 21.896 13.25 13.18 13.28 13.18 13.67 50,946,159 13.365 -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 13.61 13.58 13.61 12.73 13.64 89,332,655 13.345 7.47%
2014-02-11 0 20.75 20.70 20.75 19.82 21.15 37,784,430 781,294,538 20.678 12.67 12.63 12.67 12.10 12.91 61,903,657 12.621 4.48%
2014-02-10 0 19.86 19.82 19.90 19.82 20.35 28,766,468 576,241,697 20.032 12.12 12.10 12.15 12.10 12.42 47,129,190 12.227 -2.41%
2014-02-07 0 20.35 20.30 20.35 20.05 20.55 19,855,770 404,519,501 20.373 12.42 12.39 12.42 12.24 12.54 32,530,457 12.435 0.25%
2014-02-06 0 20.30 20.25 20.35 19.66 20.40 19,931,039 401,795,108 20.159 12.39 12.36 12.42 12.00 12.45 32,653,773 12.305 2.22%
2014-02-05 0 19.86 19.86 19.88 19.82 20.45 33,340,510 667,834,143 20.031 12.12 12.12 12.13 12.10 12.48 54,623,015 12.226 -2.41%
2014-02-04 0 20.35 20.35 20.50 20.00 20.60 30,753,735 625,828,629 20.350 12.42 12.42 12.51 12.21 12.57 50,385,004 12.421 -2.86%
2014-01-30 0 20.95 20.90 20.95 20.60 21.00 20,185,750 420,901,245 20.851 12.79 12.76 12.79 12.57 12.82 33,071,076 12.727 -0.24%
2014-01-29 0 21.00 20.95 21.00 20.95 21.30 18,888,500 398,970,638 21.122 12.82 12.79 12.82 12.79 13.00 30,945,742 12.893 -0.24%
2014-01-28 0 21.05 21.05 21.10 20.85 21.40 22,741,138 479,143,185 21.069 12.85 12.85 12.88 12.73 13.06 37,257,664 12.860 -0.24%
2014-01-27 0 21.10 21.10 21.15 20.75 21.30 32,075,783 675,624,340 21.063 12.88 12.88 12.91 12.67 13.00 52,550,965 12.857 -2.54%
2014-01-24 0 21.65 21.60 21.65 21.55 22.05 25,286,195 551,185,565 21.798 13.21 13.18 13.21 13.15 13.46 41,427,327 13.305 -0.92%
2014-01-23 0 21.85 21.80 21.90 21.75 22.30 26,134,023 574,541,504 21.984 13.34 13.31 13.37 13.28 13.61 42,816,356 13.419 -0.91%
2014-01-22 0 22.05 22.00 22.05 21.30 22.35 27,462,159 603,935,063 21.992 13.46 13.43 13.46 13.00 13.64 44,992,291 13.423 2.56%
2014-01-21 0 21.50 21.50 21.60 21.45 22.10 17,665,627 384,018,660 21.738 13.12 13.12 13.18 13.09 13.49 28,942,263 13.268 -0.46%
2014-01-20 0 21.60 21.50 21.55 21.35 21.90 14,497,306 313,316,481 21.612 13.18 13.12 13.15 13.03 13.37 23,751,483 13.191 -0.23%
2014-01-17 0 21.65 21.60 21.65 21.55 21.95 14,735,927 319,836,156 21.705 13.21 13.18 13.21 13.15 13.40 24,142,425 13.248 -0.92%
2014-01-16 0 21.85 21.75 21.80 21.60 22.15 18,616,805 406,944,922 21.859 13.34 13.28 13.31 13.18 13.52 30,500,614 13.342 0.00%
2014-01-15 0 21.85 21.80 21.90 21.80 22.35 14,575,119 320,233,068 21.971 13.34 13.31 13.37 13.31 13.64 23,878,967 13.411 -0.23%
2014-01-14 0 21.90 21.90 21.95 21.60 22.00 19,367,800 422,753,260 21.828 13.37 13.37 13.40 13.18 13.43 31,730,997 13.323 -0.90%
2014-01-13 0 22.10 22.05 22.10 21.90 22.50 19,819,590 438,137,864 22.106 13.49 13.46 13.49 13.37 13.73 32,471,182 13.493 -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 13.61 13.61 13.67 13.49 14.01 88,157,644 13.703 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 13.61 13.58 13.61 13.37 13.82 106,423,084 13.553 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 13.25 13.21 13.25 12.97 13.31 111,401,773 13.127 6.63%
2014-01-07 0 20.35 20.35 20.40 20.25 20.85 33,403,310 684,921,566 20.505 12.42 12.42 12.45 12.36 12.73 54,725,903 12.515 -2.63%
2014-01-06 0 20.90 20.85 20.90 20.55 21.40 22,807,825 477,461,976 20.934 12.76 12.73 12.76 12.54 13.06 37,366,920 12.778 -2.56%
2014-01-03 0 21.45 21.40 21.45 21.20 21.80 16,333,239 349,784,070 21.415 13.09 13.06 13.09 12.94 13.31 26,759,362 13.071 -2.05%
2014-01-02 0 21.90 21.85 21.90 21.80 22.10 7,879,747 172,849,113 21.936 13.37 13.34 13.37 13.31 13.49 12,909,687 13.389 0.46%
2013-12-31 0 21.80 21.70 21.85 21.70 21.95 10,811,990 236,149,483 21.841 13.31 13.25 13.34 13.25 13.40 17,713,691 13.331 0.93%
2013-12-30 0 21.60 21.55 21.60 21.45 22.00 19,126,515 413,557,403 21.622 13.18 13.15 13.18 13.09 13.43 31,335,691 13.198 -0.92%
2013-12-27 0 21.80 21.75 21.80 21.55 21.95 14,819,859 322,661,091 21.772 13.31 13.28 13.31 13.15 13.40 24,279,934 13.289 -0.46%
2013-12-24 0 21.90 21.85 21.90 21.75 22.00 9,964,110 218,083,419 21.887 13.37 13.34 13.37 13.28 13.43 16,324,577 13.359 0.23%
2013-12-23 0 21.85 21.80 21.85 21.65 22.40 15,387,276 336,343,386 21.859 13.34 13.31 13.34 13.21 13.67 25,209,555 13.342 -1.35%
2013-12-20 0 22.15 22.05 22.15 21.80 22.55 36,769,327 812,097,678 22.086 13.52 13.46 13.52 13.31 13.76 60,240,575 13.481 -2.21%
2013-12-19 0 22.65 22.60 22.65 22.40 23.25 11,556,078 262,633,734 22.727 13.82 13.79 13.82 13.67 14.19 18,932,759 13.872 -0.66%
2013-12-18 0 22.80 22.75 22.85 22.55 23.00 13,332,100 304,740,908 22.858 13.92 13.89 13.95 13.76 14.04 21,842,482 13.952 0.66%
2013-12-17 0 22.65 22.55 22.70 22.40 22.80 16,008,406 362,035,183 22.615 13.82 13.76 13.86 13.67 13.92 26,227,175 13.804 1.34%
2013-12-16 0 22.35 22.35 22.40 22.30 22.65 9,722,004 218,443,632 22.469 13.64 13.64 13.67 13.61 13.82 15,927,926 13.715 -1.11%
2013-12-13 0 22.60 22.50 22.65 22.20 22.70 15,370,742 345,330,114 22.467 13.79 13.73 13.82 13.55 13.86 25,182,466 13.713 -0.22%
2013-12-12 0 22.65 22.60 22.65 22.35 22.70 13,556,202 306,192,066 22.587 13.82 13.79 13.82 13.64 13.86 22,209,637 13.786 0.44%
2013-12-11 0 22.55 22.55 22.60 22.55 23.05 16,798,988 382,414,415 22.764 13.76 13.76 13.79 13.76 14.07 27,522,416 13.895 -1.31%
2013-12-10 0 22.85 22.85 22.90 22.75 23.00 10,146,523 231,841,738 22.849 13.95 13.95 13.98 13.89 14.04 16,623,431 13.947 -0.44%
2013-12-09 0 22.95 22.90 22.95 22.70 23.30 17,600,348 403,301,684 22.914 14.01 13.98 14.01 13.86 14.22 28,835,314 13.986 -0.43%
2013-12-06 0 23.05 23.05 23.10 22.90 23.15 15,368,061 353,888,150 23.028 14.07 14.07 14.10 13.98 14.13 25,178,074 14.055 -0.65%
2013-12-05 0 23.20 23.15 23.20 22.85 23.25 15,458,081 356,703,712 23.076 14.16 14.13 14.16 13.95 14.19 25,325,557 14.085 -0.43%
2013-12-04 0 23.30 23.30 23.35 23.15 23.60 16,421,900 383,828,523 23.373 14.22 14.22 14.25 14.13 14.40 26,904,618 14.266 -1.06%
2013-12-03 0 23.55 23.55 23.65 23.50 23.85 9,524,427 225,052,506 23.629 14.37 14.37 14.44 14.34 14.56 15,604,228 14.423 -1.05%
2013-12-02 0 23.80 23.75 23.90 23.60 24.35 16,067,605 383,932,346 23.895 14.53 14.50 14.59 14.40 14.86 26,324,163 14.585 -1.24%
2013-11-29 0 24.10 24.10 24.15 23.80 24.15 12,336,800 296,476,630 24.032 14.71 14.71 14.74 14.53 14.74 20,211,845 14.668 1.05%
2013-11-28 0 23.85 23.80 23.90 23.50 24.25 16,712,565 399,428,726 23.900 14.56 14.53 14.59 14.34 14.80 27,380,826 14.588 1.71%
2013-11-27 0 23.45 23.45 23.50 23.20 23.70 14,933,412 350,480,226 23.470 14.31 14.31 14.34 14.16 14.47 24,465,972 14.325 -0.42%
2013-11-26 0 23.55 23.55 23.65 23.40 23.95 14,080,152 333,044,606 23.653 14.37 14.37 14.44 14.28 14.62 23,068,044 14.437 -0.84%
2013-11-25 0 23.75 23.80 23.90 23.60 24.10 12,267,011 292,211,323 23.821 14.50 14.53 14.59 14.40 14.71 20,097,507 14.540 -0.84%
2013-11-22 0 23.95 23.90 24.00 23.80 24.25 10,628,675 254,648,328 23.959 14.62 14.59 14.65 14.53 14.80 17,413,359 14.624 0.42%
2013-11-21 0 23.85 23.80 23.90 23.80 24.45 17,294,376 415,074,964 24.001 14.56 14.53 14.59 14.53 14.92 28,334,029 14.649 -2.65%
2013-11-20 0 24.50 24.40 24.50 24.05 24.50 24,962,805 606,025,354 24.277 14.95 14.89 14.95 14.68 14.95 40,897,505 14.818 1.87%
2013-11-19 0 24.05 24.05 24.10 23.85 24.60 22,693,925 546,121,234 24.065 14.68 14.68 14.71 14.56 15.02 37,180,313 14.688 -1.03%
2013-11-18 0 24.30 24.30 24.35 23.80 24.40 31,434,531 758,763,931 24.138 14.83 14.83 14.86 14.53 14.89 51,500,378 14.733 3.40%
2013-11-15 0 23.50 23.40 23.50 22.90 23.50 22,796,003 531,167,685 23.301 14.34 14.28 14.34 13.98 14.34 37,347,552 14.222 2.84%
2013-11-14 0 22.85 22.80 22.85 22.65 22.95 13,587,972 310,065,063 22.819 13.95 13.92 13.95 13.82 14.01 22,261,687 13.928 0.88%
2013-11-13 0 22.65 22.65 22.70 22.65 23.05 15,490,500 353,766,418 22.838 13.82 13.82 13.86 13.82 14.07 25,378,670 13.940 -1.95%
2013-11-12 0 23.10 23.05 23.15 22.80 23.25 12,291,124 283,469,685 23.063 14.10 14.07 14.13 13.92 14.19 20,137,012 14.077 -0.65%
2013-11-11 0 23.25 23.25 23.35 22.60 23.35 20,885,186 478,624,749 22.917 14.19 14.19 14.25 13.79 14.25 34,216,988 13.988 1.09%
2013-11-08 0 23.00 23.00 23.05 22.75 23.10 13,809,852 317,250,273 22.973 14.04 14.04 14.07 13.89 14.10 22,625,201 14.022 -0.86%
2013-11-07 0 23.20 23.15 23.25 22.95 23.25 8,127,796 187,850,078 23.112 14.16 14.13 14.19 14.01 14.19 13,316,075 14.107 0.43%
2013-11-06 0 23.10 23.05 23.10 22.95 23.20 11,200,634 258,365,004 23.067 14.10 14.07 14.10 14.01 14.16 18,350,421 14.080 -0.43%
2013-11-05 0 23.20 23.15 23.20 23.05 23.55 13,324,356 309,174,031 23.204 14.16 14.13 14.16 14.07 14.37 21,829,795 14.163 -1.28%
2013-11-04 0 23.50 23.45 23.50 23.40 23.90 8,120,960 191,234,185 23.548 14.34 14.31 14.34 14.28 14.59 13,304,875 14.373 -1.26%
2013-11-01 0 23.80 23.75 23.80 23.65 24.15 10,906,601 260,173,924 23.855 14.53 14.50 14.53 14.44 14.74 17,868,696 14.560 -0.83%
2013-10-31 0 24.00 23.95 24.15 23.50 24.25 16,940,107 406,737,766 24.010 14.65 14.62 14.74 14.34 14.80 27,753,616 14.655 0.63%
2013-10-30 0 23.85 23.85 23.90 23.45 23.90 10,828,705 256,566,172 23.693 14.56 14.56 14.59 14.31 14.59 17,741,076 14.462 0.85%
2013-10-29 0 23.65 23.65 23.75 23.20 23.95 15,762,100 372,864,181 23.656 14.44 14.44 14.50 14.16 14.62 25,823,643 14.439 1.07%
2013-10-28 0 23.40 23.30 23.40 23.10 23.50 13,752,565 321,139,948 23.351 14.28 14.22 14.28 14.10 14.34 22,531,346 14.253 0.86%
2013-10-25 0 23.20 23.15 23.25 23.00 23.30 20,796,866 481,485,760 23.152 14.16 14.13 14.19 14.04 14.22 34,072,290 14.131 0.22%
2013-10-24 0 23.15 23.15 23.20 22.90 23.40 20,155,960 466,062,888 23.123 14.13 14.13 14.16 13.98 14.28 33,022,270 14.114 -2.11%
2013-10-23 0 23.65 23.60 23.65 23.55 24.30 20,926,958 499,362,676 23.862 14.44 14.40 14.44 14.37 14.83 34,285,425 14.565 -1.66%
2013-10-22 0 24.05 23.95 24.05 23.80 24.25 17,264,220 414,579,704 24.014 14.68 14.62 14.68 14.53 14.80 28,284,623 14.657 -0.82%
2013-10-21 0 24.25 24.15 24.20 24.05 24.50 12,327,821 298,852,249 24.242 14.80 14.74 14.77 14.68 14.95 20,197,134 14.797 -0.21%
2013-10-18 0 24.30 24.25 24.30 24.05 24.60 8,634,758 209,100,907 24.216 14.83 14.80 14.83 14.68 15.02 14,146,650 14.781 0.00%
2013-10-17 0 24.30 24.20 24.30 24.25 24.75 10,973,775 268,427,664 24.461 14.83 14.77 14.83 14.80 15.11 17,978,750 14.930 -0.41%
2013-10-16 0 24.40 24.35 24.40 24.25 24.75 12,933,786 316,483,775 24.470 14.89 14.86 14.89 14.80 15.11 21,189,909 14.936 -1.41%
2013-10-15 0 24.75 24.60 24.70 24.10 24.80 28,292,988 696,395,164 24.614 15.11 15.02 15.08 14.71 15.14 46,353,470 15.024 1.64%
2013-10-11 0 24.35 24.35 24.45 24.35 24.60 27,594,194 673,764,166 24.417 14.86 14.86 14.92 14.86 15.02 45,208,609 14.903 1.04%
2013-10-10 0 24.10 24.05 24.10 23.70 24.20 25,026,934 599,698,433 23.962 14.71 14.68 14.71 14.47 14.77 41,002,570 14.626 1.26%
2013-10-09 0 23.80 23.70 23.80 23.35 24.05 22,447,764 533,882,790 23.783 14.53 14.47 14.53 14.25 14.68 36,777,019 14.517 1.06%
2013-10-08 0 23.55 23.50 23.55 22.70 23.80 23,384,851 545,542,996 23.329 14.37 14.34 14.37 13.86 14.53 38,312,284 14.239 3.29%
2013-10-07 0 22.80 22.75 22.80 22.70 23.25 15,301,668 349,583,073 22.846 13.92 13.89 13.92 13.86 14.19 25,069,300 13.945 -1.72%
2013-10-04 0 23.20 23.15 23.25 22.80 23.40 16,044,690 371,221,464 23.137 14.16 14.13 14.19 13.92 14.28 26,286,621 14.122 0.43%
2013-10-03 0 23.10 23.05 23.10 22.75 23.15 15,624,423 358,304,863 22.932 14.10 14.07 14.10 13.89 14.13 25,598,082 13.997 1.09%
2013-10-02 0 22.85 22.85 22.90 22.60 23.20 16,189,686 370,696,589 22.897 13.95 13.95 13.98 13.79 14.16 26,524,173 13.976 0.00%
2013-09-30 0 22.85 22.90 22.95 22.60 22.95 18,155,506 413,646,974 22.784 13.95 13.98 14.01 13.79 14.01 29,744,850 13.907 -0.87%
2013-09-27 0 23.05 23.00 23.10 22.85 23.50 21,738,426 501,046,081 23.049 14.07 14.04 14.10 13.95 14.34 35,614,883 14.068 -0.65%
2013-09-26 0 23.20 23.20 23.25 23.10 23.45 10,754,071 249,858,713 23.234 14.16 14.16 14.19 14.10 14.31 17,618,800 14.181 -1.07%
2013-09-25 0 23.45 23.35 23.45 23.20 23.60 12,244,701 286,103,845 23.366 14.31 14.25 14.31 14.16 14.40 20,060,956 14.262 0.00%
2013-09-24 0 23.45 23.45 23.50 23.40 24.20 14,565,377 343,587,150 23.589 14.31 14.31 14.34 14.28 14.77 23,863,007 14.398 -1.88%
2013-09-23 0 23.90 23.75 23.90 23.50 24.30 12,493,582 296,780,556 23.755 14.59 14.50 14.59 14.34 14.83 20,468,707 14.499 -0.62%
2013-09-19 0 24.05 24.10 24.15 24.00 24.30 15,951,841 384,940,737 24.131 14.68 14.71 14.74 14.65 14.83 26,134,503 14.729 1.05%
2013-09-18 0 23.80 23.75 23.80 23.70 24.10 7,736,722 184,831,049 23.890 14.53 14.50 14.53 14.47 14.71 12,675,364 14.582 -0.63%
2013-09-17 0 23.95 23.95 24.05 23.55 24.10 11,450,588 273,647,845 23.898 14.62 14.62 14.68 14.37 14.71 18,759,930 14.587 0.21%
2013-09-16 0 23.90 23.80 23.85 23.65 24.30 13,014,281 311,117,553 23.906 14.59 14.53 14.56 14.44 14.83 21,321,787 14.592 1.06%
2013-09-13 0 23.65 23.65 23.70 23.40 24.15 15,812,772 374,509,942 23.684 14.44 14.44 14.47 14.28 14.74 25,906,661 14.456 -1.46%
2013-09-12 0 24.00 23.95 24.00 23.85 24.45 22,474,182 542,090,594 24.121 14.65 14.62 14.65 14.56 14.92 36,820,300 14.723 0.63%
2013-09-11 0 23.85 23.80 23.90 23.45 23.95 17,183,529 408,350,752 23.764 14.56 14.53 14.59 14.31 14.62 28,152,424 14.505 0.21%
2013-09-10 0 23.80 23.80 23.90 23.20 23.95 34,155,376 805,548,360 23.585 14.53 14.53 14.59 14.16 14.62 55,958,041 14.396 3.03%
2013-09-09 0 23.10 23.10 23.20 23.00 23.35 14,381,380 332,914,323 23.149 14.10 14.10 14.16 14.04 14.25 23,561,557 14.130 -0.22%
2013-09-06 0 23.15 23.00 23.10 22.90 23.65 20,856,468 483,133,215 23.165 14.13 14.04 14.10 13.98 14.44 34,169,938 14.139 -1.28%
2013-09-05 0 23.45 23.45 23.50 23.30 23.85 18,722,772 440,728,447 23.540 14.31 14.31 14.34 14.22 14.56 30,674,224 14.368 0.21%
2013-09-04 0 23.40 23.40 23.45 23.35 23.65 12,409,274 290,959,868 23.447 14.28 14.28 14.31 14.25 14.44 20,330,582 14.311 -1.27%
2013-09-03 0 23.70 23.70 23.75 23.40 23.80 10,031,634 237,463,388 23.671 14.47 14.47 14.50 14.28 14.53 16,435,204 14.448 0.42%
2013-09-02 0 23.60 23.55 23.65 23.10 23.65 17,742,744 416,846,159 23.494 14.40 14.37 14.44 14.10 14.44 29,068,607 14.340 2.16%
2013-08-30 0 23.10 22.95 23.15 22.50 23.20 17,222,265 395,153,448 22.944 14.10 14.01 14.13 13.73 14.16 28,215,886 14.005 1.32%
2013-08-29 0 22.80 22.70 22.85 22.30 22.85 16,313,636 367,961,037 22.555 13.92 13.86 13.95 13.61 13.95 26,727,245 13.767 1.33%
2013-08-28 0 22.50 22.55 22.60 22.30 22.85 21,242,849 478,411,890 22.521 13.73 13.76 13.79 13.61 13.95 34,802,961 13.746 -2.81%
2013-08-27 0 23.15 23.15 23.20 23.10 23.55 9,215,386 214,334,413 23.258 14.13 14.13 14.16 14.10 14.37 15,097,915 14.196 -1.07%
2013-08-26 0 23.40 23.40 23.45 23.05 23.50 12,659,426 295,412,481 23.335 14.28 14.28 14.31 14.07 14.34 20,740,415 14.243 1.87%
2013-08-23 0 23.15 23.15 23.25 22.90 23.45 14,900,562 345,630,307 23.196 14.02 14.02 14.08 13.87 14.20 24,603,454 14.048 0.22%
2013-08-22 0 23.10 23.05 23.10 22.40 23.15 28,033,105 641,037,379 22.867 13.99 13.96 13.99 13.57 14.02 46,287,597 13.849 -0.22%
2013-08-21 0 23.15 23.10 23.20 23.05 23.55 25,247,344 585,740,192 23.200 14.02 13.99 14.05 13.96 14.26 41,687,815 14.051 -1.91%
2013-08-20 0 23.60 23.50 23.60 23.40 24.20 19,905,140 473,104,455 23.768 14.29 14.23 14.29 14.17 14.66 32,866,894 14.395 -2.28%
2013-08-19 0 24.15 24.10 24.20 24.00 24.65 13,040,781 317,079,158 24.314 14.63 14.60 14.66 14.54 14.93 21,532,628 14.726 -2.23%
2013-08-16 0 24.70 24.60 24.70 23.85 24.80 27,064,098 659,269,942 24.360 14.96 14.90 14.96 14.44 15.02 44,687,596 14.753 -0.60%
2013-08-15 0 24.85 24.80 24.85 24.35 25.00 26,777,525 662,634,908 24.746 15.05 15.02 15.05 14.75 15.14 44,214,413 14.987 0.81%
2013-08-13 0 24.65 24.60 24.65 24.20 24.90 33,267,825 818,958,699 24.617 14.93 14.90 14.93 14.66 15.08 54,931,042 14.909 2.28%
2013-08-12 0 24.10 24.05 24.10 23.45 24.25 26,235,965 631,244,795 24.060 14.60 14.57 14.60 14.20 14.69 43,320,202 14.572 1.69%
2013-08-09 0 23.70 23.65 23.70 23.00 23.75 19,567,044 460,308,099 23.525 14.35 14.32 14.35 13.93 14.38 32,308,638 14.247 3.04%
2013-08-08 0 23.00 22.95 23.00 22.80 23.35 13,204,300 304,383,805 23.052 13.93 13.90 13.93 13.81 14.14 21,802,626 13.961 0.00%
2013-08-07 0 23.00 22.95 23.00 22.90 23.65 29,424,408 683,376,141 23.225 13.93 13.90 13.93 13.87 14.32 48,584,883 14.066 -0.43%
2013-08-06 0 23.10 23.05 23.10 22.60 23.25 22,823,916 524,895,167 22.998 13.99 13.96 13.99 13.69 14.08 37,686,308 13.928 -0.65%
2013-08-05 0 23.25 23.25 23.30 23.25 23.80 19,564,909 459,528,651 23.487 14.08 14.08 14.11 14.08 14.41 32,305,113 14.225 -0.64%
2013-08-02 0 23.40 23.35 23.40 22.65 23.55 34,305,958 796,458,580 23.216 14.17 14.14 14.17 13.72 14.26 56,645,183 14.060 4.23%
2013-08-01 0 22.45 22.45 22.50 22.20 22.90 13,309,187 299,566,241 22.508 13.60 13.60 13.63 13.44 13.87 21,975,813 13.632 0.45%
2013-07-31 0 22.35 22.30 22.40 22.15 23.00 34,984,898 790,416,286 22.593 13.54 13.51 13.57 13.41 13.93 57,766,232 13.683 1.59%
2013-07-30 0 22.00 22.00 22.05 21.40 22.10 11,487,655 250,384,732 21.796 13.32 13.32 13.35 12.96 13.38 18,968,143 13.200 0.46%
2013-07-29 0 21.90 21.90 21.95 21.55 22.05 14,215,765 310,233,872 21.823 13.26 13.26 13.29 13.05 13.35 23,472,733 13.217 -0.90%
2013-07-26 0 22.10 22.05 22.10 21.70 22.20 9,916,841 217,973,336 21.980 13.38 13.35 13.38 13.14 13.44 16,374,452 13.312 0.00%
2013-07-25 0 22.10 22.05 22.15 21.70 22.15 11,450,678 252,025,535 22.010 13.38 13.35 13.41 13.14 13.41 18,907,087 13.330 0.91%
2013-07-24 0 21.90 21.85 21.90 21.45 22.00 16,081,046 349,950,096 21.762 13.26 13.23 13.26 12.99 13.32 26,552,641 13.179 1.86%
2013-07-23 0 21.50 21.50 21.55 20.65 21.85 38,417,920 822,725,803 21.415 13.02 13.02 13.05 12.51 13.23 63,434,757 12.970 4.12%
2013-07-22 0 20.65 20.55 20.65 20.25 20.95 11,700,923 240,420,579 20.547 12.51 12.45 12.51 12.26 12.69 19,320,286 12.444 -0.48%
2013-07-19 0 20.75 20.70 20.75 20.50 21.20 25,386,192 525,568,539 20.703 12.57 12.54 12.57 12.42 12.84 41,917,077 12.538 -2.12%
2013-07-18 0 21.20 21.15 21.20 20.85 21.35 19,163,705 405,297,084 21.149 12.84 12.81 12.84 12.63 12.93 31,642,654 12.809 -1.40%
2013-07-17 0 21.50 21.50 21.60 21.00 21.65 9,931,333 212,809,162 21.428 13.02 13.02 13.08 12.72 13.11 16,398,381 12.977 0.70%
2013-07-16 0 21.35 21.40 21.45 21.00 21.60 11,869,171 253,444,545 21.353 12.93 12.96 12.99 12.72 13.08 19,598,093 12.932 -0.93%
2013-07-15 0 21.55 21.50 21.55 21.20 21.90 11,625,672 250,703,261 21.565 13.05 13.02 13.05 12.84 13.26 19,196,033 13.060 0.00%
2013-07-12 0 21.55 21.55 21.60 21.35 21.80 19,163,698 412,832,557 21.542 13.05 13.05 13.08 12.93 13.20 31,642,643 13.047 0.00%
2013-07-11 0 21.55 21.60 21.65 20.80 21.65 44,550,931 945,411,846 21.221 13.05 13.08 13.11 12.60 13.11 73,561,439 12.852 6.42%
2013-07-10 0 20.25 20.25 20.30 19.94 20.55 14,719,039 296,940,268 20.174 12.26 12.26 12.29 12.08 12.45 24,303,727 12.218 1.66%
2013-07-09 0 19.92 19.88 19.94 19.80 20.50 16,720,057 335,512,495 20.066 12.06 12.04 12.08 11.99 12.42 27,607,761 12.153 -0.30%
2013-07-08 0 19.98 19.90 20.00 19.42 20.20 22,957,388 456,535,703 19.886 12.10 12.05 12.11 11.76 12.23 37,906,694 12.044 -0.35%
2013-07-05 0 20.05 20.05 20.10 19.76 20.30 19,976,805 399,998,733 20.023 12.14 12.14 12.17 11.97 12.29 32,985,226 12.127 2.72%
2013-07-04 0 19.52 19.52 19.54 19.10 19.74 24,013,096 467,693,992 19.477 11.82 11.82 11.83 11.57 11.96 39,649,854 11.796 2.52%
2013-07-03 0 19.04 19.06 19.08 18.96 19.66 37,663,239 721,186,497 19.148 11.53 11.54 11.56 11.48 11.91 62,188,645 11.597 -4.03%
2013-07-02 0 19.84 19.84 19.88 19.64 21.00 33,018,818 660,115,726 19.992 12.02 12.02 12.04 11.89 12.72 54,519,888 12.108 -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 12.32 12.23 12.32 11.97 12.39 105,853,696 12.170 4.57%
2013-06-27 0 19.46 19.42 19.46 19.04 19.92 39,609,429 774,439,337 19.552 11.79 11.76 11.79 11.53 12.06 65,402,148 11.841 2.10%
2013-06-26 0 19.06 19.04 19.06 18.64 19.34 45,435,453 867,433,015 19.092 11.54 11.53 11.54 11.29 11.71 75,021,941 11.562 2.80%
2013-06-25 0 18.54 18.50 18.56 17.70 19.04 34,953,473 647,849,707 18.535 11.23 11.20 11.24 10.72 11.53 57,714,344 11.225 -0.75%
2013-06-24 0 18.68 18.64 18.68 18.62 19.02 26,535,138 499,479,002 18.823 11.31 11.29 11.31 11.28 11.52 43,814,189 11.400 -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 11.49 11.51 11.54 11.33 11.79 94,659,977 11.535 -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 11.59 11.57 11.58 11.57 12.10 89,012,170 11.832 -6.18%
2013-06-19 0 20.40 20.40 20.45 20.20 20.70 19,602,122 401,304,602 20.473 12.35 12.35 12.39 12.23 12.54 32,366,558 12.399 -1.92%
2013-06-18 0 20.80 20.80 20.85 20.60 21.10 14,155,588 294,412,383 20.798 12.60 12.60 12.63 12.48 12.78 23,373,371 12.596 -1.65%
2013-06-17 0 21.15 21.10 21.15 20.85 21.55 13,765,073 292,244,881 21.231 12.81 12.78 12.81 12.63 13.05 22,728,562 12.858 1.93%
2013-06-14 0 20.75 20.70 20.80 20.60 21.15 22,082,464 459,606,158 20.813 12.57 12.54 12.60 12.48 12.81 36,462,040 12.605 1.22%
2013-06-13 0 20.50 20.50 20.55 20.20 20.70 41,283,983 844,838,902 20.464 12.42 12.42 12.45 12.23 12.54 68,167,132 12.394 -3.53%
2013-06-11 0 21.25 21.20 21.25 21.15 21.85 22,665,209 482,933,738 21.307 12.87 12.84 12.87 12.81 13.23 37,424,255 12.904 -2.30%
2013-06-10 0 21.75 21.70 21.80 21.55 22.10 17,845,640 388,833,264 21.789 13.17 13.14 13.20 13.05 13.38 29,466,297 13.196 -1.14%
2013-06-07 0 22.00 22.00 22.05 21.75 22.30 15,771,678 347,537,316 22.036 13.32 13.32 13.35 13.17 13.51 26,041,820 13.345 -0.90%
2013-06-06 0 22.20 22.20 22.25 22.10 22.55 26,567,671 592,113,551 22.287 13.44 13.44 13.48 13.38 13.66 43,867,907 13.498 -2.84%
2013-06-05 0 22.85 22.80 22.90 22.70 22.95 14,394,820 328,248,685 22.803 13.84 13.81 13.87 13.75 13.90 23,768,385 13.810 0.44%
2013-06-04 0 22.75 22.70 22.75 22.50 22.95 20,916,931 475,997,717 22.757 13.78 13.75 13.78 13.63 13.90 34,537,540 13.782 -0.91%
2013-06-03 0 23.20 23.20 23.30 23.00 23.60 15,683,082 365,825,882 23.326 13.91 13.91 13.97 13.79 14.14 26,166,217 13.981 0.22%
2013-05-31 0 23.15 23.10 23.15 22.90 23.45 28,956,959 669,465,487 23.119 13.88 13.85 13.88 13.73 14.06 48,312,831 13.857 0.87%
2013-05-30 0 22.95 22.95 23.00 22.85 23.35 25,507,255 587,515,177 23.033 13.76 13.76 13.79 13.70 14.00 42,557,221 13.805 -0.22%
2013-05-29 0 23.00 22.95 23.00 22.90 23.70 26,551,403 617,155,191 23.244 13.79 13.76 13.79 13.73 14.20 44,299,315 13.931 -3.16%
2013-05-28 0 23.75 23.70 23.75 23.05 23.90 15,653,500 369,210,289 23.586 14.23 14.20 14.23 13.82 14.32 26,116,862 14.137 2.37%
2013-05-27 0 23.20 23.10 23.20 23.00 23.55 11,146,186 259,822,834 23.310 13.91 13.85 13.91 13.79 14.12 18,596,697 13.971 0.43%
2013-05-24 0 23.10 23.10 23.15 22.80 23.80 24,425,788 564,972,731 23.130 13.85 13.85 13.88 13.67 14.26 40,752,862 13.863 -1.70%
2013-05-23 0 23.50 23.45 23.50 23.30 23.95 19,704,530 462,612,074 23.477 14.09 14.06 14.09 13.97 14.35 32,875,746 14.072 -1.88%
2013-05-22 0 23.95 23.85 23.95 23.75 24.20 11,591,475 277,909,185 23.975 14.35 14.29 14.35 14.23 14.50 19,339,633 14.370 -0.21%
2013-05-21 0 24.00 24.05 24.10 23.80 24.15 26,736,772 641,228,212 23.983 14.38 14.41 14.44 14.26 14.47 44,608,591 14.375 2.13%
2013-05-20 0 23.50 23.45 23.50 23.15 23.60 16,937,604 396,960,071 23.437 14.09 14.06 14.09 13.88 14.14 28,259,307 14.047 2.84%
2013-05-16 0 22.85 22.85 22.90 22.25 23.15 20,400,491 464,624,856 22.775 13.70 13.70 13.73 13.34 13.88 34,036,912 13.651 -0.44%
2013-05-15 0 22.95 22.90 23.00 22.85 23.60 17,125,802 396,693,781 23.164 13.76 13.73 13.79 13.70 14.14 28,573,303 13.883 -1.29%
2013-05-14 0 23.25 23.20 23.35 23.15 23.90 12,774,473 298,468,106 23.364 13.94 13.91 14.00 13.88 14.32 21,313,390 14.004 -1.48%
2013-05-13 0 23.60 23.55 23.60 23.45 23.95 11,482,950 271,659,875 23.658 14.14 14.12 14.14 14.06 14.35 19,158,566 14.180 -2.48%
2013-05-10 0 24.20 24.15 24.20 23.65 24.30 11,568,106 277,168,775 23.960 14.50 14.47 14.50 14.17 14.56 19,300,644 14.361 1.04%
2013-05-09 0 23.95 23.95 24.05 23.80 24.30 11,926,712 286,484,304 24.020 14.35 14.35 14.41 14.26 14.56 19,898,955 14.397 -1.24%
2013-05-08 0 24.25 24.20 24.25 23.80 24.25 15,063,486 362,475,734 24.063 14.53 14.50 14.53 14.26 14.53 25,132,461 14.423 0.41%
2013-05-07 0 24.15 24.10 24.20 23.85 24.25 9,545,110 229,537,787 24.048 14.47 14.44 14.50 14.29 14.53 15,925,404 14.413 0.00%
2013-05-06 0 24.15 24.10 24.15 23.70 24.35 9,199,760 221,817,459 24.111 14.47 14.44 14.47 14.20 14.59 15,349,210 14.451 1.26%
2013-05-03 0 23.85 23.80 23.85 23.80 24.20 10,477,635 251,603,344 24.013 14.29 14.26 14.29 14.26 14.50 17,481,263 14.393 -0.42%
2013-05-02 0 23.95 23.90 23.95 23.45 24.05 17,895,587 427,616,942 23.895 14.35 14.32 14.35 14.06 14.41 29,857,640 14.322 1.05%
2013-04-30 0 23.70 23.65 23.75 23.50 23.95 13,286,925 315,257,555 23.727 14.20 14.17 14.23 14.09 14.35 22,168,383 14.221 0.64%
2013-04-29 0 23.55 23.50 23.60 23.50 23.80 10,977,104 259,191,433 23.612 14.12 14.09 14.14 14.09 14.26 18,314,595 14.152 0.43%
2013-04-26 0 23.45 23.40 23.45 23.20 23.80 17,227,258 403,464,187 23.420 14.06 14.03 14.06 13.91 14.26 28,742,576 14.037 -0.21%
2013-04-25 0 23.50 23.45 23.50 23.15 23.70 17,732,100 416,249,804 23.474 14.09 14.06 14.09 13.88 14.20 29,584,873 14.070 1.29%
2013-04-24 0 23.20 23.15 23.20 22.90 23.50 17,587,958 408,165,133 23.207 13.91 13.88 13.91 13.73 14.09 29,344,381 13.909 1.31%
2013-04-23 0 22.90 22.95 23.00 22.80 23.90 21,965,300 506,882,261 23.077 13.73 13.76 13.79 13.67 14.32 36,647,696 13.831 -2.55%
2013-04-22 0 23.50 23.50 23.60 23.45 24.40 25,004,476 595,212,675 23.804 14.09 14.09 14.14 14.06 14.62 41,718,366 14.267 -1.05%
2013-04-19 0 23.75 23.75 23.80 22.30 23.80 42,242,554 987,156,752 23.369 14.23 14.23 14.26 13.37 14.26 70,478,995 14.006 5.79%
2013-04-18 0 22.45 22.45 22.50 22.00 22.85 26,516,014 598,991,447 22.590 13.46 13.46 13.49 13.19 13.70 44,240,270 13.540 1.58%
2013-04-17 0 22.10 22.15 22.20 21.85 22.50 34,453,847 764,678,113 22.194 13.25 13.28 13.31 13.10 13.49 57,484,036 13.302 1.38%
2013-04-16 0 21.80 21.80 21.85 21.05 21.85 26,113,646 563,441,462 21.577 13.07 13.07 13.10 12.62 13.10 43,568,945 12.932 0.93%
2013-04-15 0 21.60 21.60 21.65 21.15 21.75 16,444,022 354,694,084 21.570 12.95 12.95 12.98 12.68 13.04 27,435,797 12.928 -1.14%
2013-04-12 0 21.85 21.85 21.90 21.50 21.95 24,982,149 545,711,289 21.844 13.10 13.10 13.13 12.89 13.16 41,681,115 13.093 1.16%
2013-04-11 0 21.60 21.50 21.60 21.30 22.10 17,799,645 386,450,092 21.711 12.95 12.89 12.95 12.77 13.25 29,697,567 13.013 0.23%
2013-04-10 0 21.55 21.50 21.55 21.15 21.65 29,256,480 626,469,768 21.413 12.92 12.89 12.92 12.68 12.98 48,812,562 12.834 3.11%
2013-04-09 0 20.90 20.85 21.05 20.60 21.05 15,044,078 314,265,000 20.890 12.53 12.50 12.62 12.35 12.62 25,100,080 12.520 1.21%
2013-04-08 0 20.65 20.65 20.70 20.40 20.95 15,975,087 329,465,091 20.624 12.38 12.38 12.41 12.23 12.56 26,653,409 12.361 -0.72%
2013-04-05 0 20.80 20.75 20.80 20.50 21.55 24,813,926 518,710,456 20.904 12.47 12.44 12.47 12.29 12.92 41,400,446 12.529 -3.70%
2013-04-03 0 21.60 21.55 21.60 21.55 22.15 19,645,036 428,532,319 21.814 12.95 12.92 12.95 12.92 13.28 32,776,484 13.074 0.00%
2013-04-02 0 21.60 21.55 21.65 21.05 21.80 21,865,427 471,312,308 21.555 12.95 12.92 12.98 12.62 13.07 36,481,064 12.919 0.93%
2013-03-28 0 21.40 21.45 21.50 21.25 21.85 20,286,887 436,683,525 21.525 12.83 12.86 12.89 12.74 13.10 33,847,371 12.902 -2.51%
2013-03-27 0 21.95 21.90 21.95 21.40 22.20 24,202,035 531,161,741 21.947 13.16 13.13 13.16 12.83 13.31 40,379,545 13.154 2.57%
2013-03-26 0 21.40 21.40 21.45 20.85 21.65 12,070,001 257,185,416 21.308 12.83 12.83 12.86 12.50 12.98 20,138,023 12.771 0.71%
2013-03-25 0 21.25 21.20 21.30 21.00 21.40 11,197,596 237,922,627 21.248 12.74 12.71 12.77 12.59 12.83 18,682,471 12.735 0.24%
2013-03-22 0 21.20 21.15 21.25 20.90 21.60 13,772,347 291,136,528 21.139 12.71 12.68 12.74 12.53 12.95 22,978,278 12.670 -0.24%
2013-03-21 0 21.25 21.25 21.30 21.05 21.50 22,287,024 473,804,933 21.259 12.74 12.74 12.77 12.62 12.89 37,184,471 12.742 -0.23%
2013-03-20 0 21.30 21.30 21.45 20.60 21.70 25,617,304 547,316,550 21.365 12.77 12.77 12.86 12.35 13.01 42,740,830 12.805 2.90%
2013-03-19 0 20.70 20.65 20.70 20.60 21.10 39,434,935 820,769,587 20.813 12.41 12.38 12.41 12.35 12.65 65,794,662 12.475 -1.90%
2013-03-18 0 21.10 21.05 21.10 20.65 21.35 32,390,257 681,237,637 21.032 12.65 12.62 12.65 12.38 12.80 54,041,068 12.606 -2.09%
2013-03-15 0 21.55 21.55 21.65 21.15 21.90 29,321,187 631,567,369 21.540 12.92 12.92 12.98 12.68 13.13 48,920,522 12.910 -0.23%
2013-03-14 0 21.60 21.50 21.55 20.75 21.75 24,503,153 522,161,814 21.310 12.95 12.89 12.92 12.44 13.04 40,881,941 12.772 0.00%
2013-03-13 0 21.60 21.60 21.65 21.40 22.55 25,784,021 560,351,826 21.733 12.95 12.95 12.98 12.83 13.52 43,018,987 13.026 -3.14%
2013-03-12 0 22.30 22.30 22.35 22.25 22.60 15,276,414 342,482,879 22.419 13.37 13.37 13.40 13.34 13.55 25,487,718 13.437 -0.45%
2013-03-11 0 22.40 22.40 22.45 22.25 22.85 14,785,565 334,213,119 22.604 13.43 13.43 13.46 13.34 13.70 24,668,768 13.548 0.00%
2013-03-08 0 22.40 22.30 22.40 21.85 22.60 19,013,937 426,451,818 22.428 13.43 13.37 13.43 13.10 13.55 31,723,536 13.443 1.82%
2013-03-07 0 22.00 22.00 22.05 21.70 22.20 20,961,688 461,467,902 22.015 13.19 13.19 13.22 13.01 13.31 34,973,233 13.195 -0.23%
2013-03-06 0 22.05 22.00 22.05 21.75 22.25 20,903,069 461,090,611 22.059 13.22 13.19 13.22 13.04 13.34 34,875,431 13.221 3.28%
2013-03-05 0 21.35 21.35 21.40 21.00 21.75 40,036,452 858,265,551 21.437 12.80 12.80 12.83 12.59 13.04 66,798,255 12.849 -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 12.86 12.86 12.89 12.77 13.52 110,617,487 13.040 -7.14%
2013-03-01 0 23.10 23.05 23.10 22.95 23.55 16,403,427 380,860,533 23.218 13.85 13.82 13.85 13.76 14.12 27,368,067 13.916 -1.91%
2013-02-28 0 23.55 23.45 23.60 23.00 23.65 30,789,509 719,273,278 23.361 14.12 14.06 14.14 13.79 14.17 51,370,323 14.002 3.29%
2013-02-27 0 22.80 22.80 22.85 22.45 23.10 26,169,669 597,774,432 22.842 13.67 13.67 13.70 13.46 13.85 43,662,416 13.691 1.79%
2013-02-26 0 22.40 22.35 22.45 22.15 22.75 19,120,676 430,071,131 22.492 13.43 13.40 13.46 13.28 13.64 31,901,623 13.481 -0.22%
2013-02-25 0 22.45 22.40 22.45 22.05 22.65 18,843,453 422,398,883 22.416 13.46 13.43 13.46 13.22 13.58 31,439,094 13.435 0.67%
2013-02-22 0 22.30 22.30 22.35 21.75 22.80 37,001,541 831,457,912 22.471 13.37 13.37 13.40 13.04 13.67 61,734,700 13.468 1.83%
2013-02-21 0 21.90 21.90 21.95 21.15 22.10 40,009,941 870,396,666 21.755 13.13 13.13 13.16 12.68 13.25 66,754,023 13.039 0.92%
2013-02-20 0 21.70 21.55 21.60 21.55 22.10 32,791,851 712,142,563 21.717 13.01 12.92 12.95 12.92 13.25 54,711,102 13.016 -1.14%
2013-02-19 0 21.95 21.90 21.95 21.85 22.90 25,983,771 575,216,380 22.138 13.16 13.13 13.16 13.10 13.73 43,352,257 13.268 -3.30%
2013-02-18 0 22.70 22.70 22.75 22.40 22.95 17,668,961 400,016,648 22.640 13.61 13.61 13.64 13.43 13.76 29,479,529 13.569 -1.09%
2013-02-15 0 22.95 22.90 22.95 22.35 22.95 18,991,502 433,458,059 22.824 13.76 13.73 13.76 13.40 13.76 31,686,104 13.680 1.55%
2013-02-14 0 22.60 22.55 22.60 22.30 22.80 24,826,916 561,194,093 22.604 13.55 13.52 13.55 13.37 13.67 41,422,119 13.548 2.49%
2013-02-08 0 22.05 22.00 22.10 21.65 22.55 32,031,116 709,473,650 22.150 13.22 13.19 13.25 12.98 13.52 53,441,865 13.276 0.68%
2013-02-07 0 21.90 21.85 21.90 21.60 22.40 39,455,324 865,871,865 21.946 13.13 13.10 13.13 12.95 13.43 65,828,680 13.153 -1.79%
2013-02-06 0 22.30 22.25 22.30 22.20 23.15 35,940,442 809,300,441 22.518 13.37 13.34 13.37 13.31 13.88 59,964,325 13.496 -2.83%
2013-02-05 0 22.95 22.90 22.95 22.65 23.15 31,638,032 726,455,163 22.961 13.76 13.73 13.76 13.58 13.88 52,786,029 13.762 -1.08%
2013-02-04 0 23.20 23.25 23.30 23.15 23.75 23,539,432 550,536,724 23.388 13.91 13.94 13.97 13.88 14.23 39,274,034 14.018 -1.28%
2013-02-01 0 23.50 23.45 23.50 23.05 23.85 34,584,624 812,915,457 23.505 14.09 14.06 14.09 13.82 14.29 57,702,229 14.088 -2.29%
2013-01-31 0 24.05 23.90 24.05 23.75 24.60 31,081,037 748,609,037 24.086 14.41 14.32 14.41 14.23 14.74 51,856,719 14.436 -2.24%
2013-01-30 0 24.60 24.50 24.60 24.25 24.70 26,733,745 655,859,227 24.533 14.74 14.68 14.74 14.53 14.80 44,603,541 14.704 0.82%
2013-01-29 0 24.40 24.40 24.45 24.25 24.65 16,210,330 395,479,671 24.397 14.62 14.62 14.65 14.53 14.77 27,045,897 14.623 -0.20%
2013-01-28 0 24.45 24.40 24.45 23.90 24.50 18,172,473 442,208,733 24.334 14.65 14.62 14.65 14.32 14.68 30,319,607 14.585 1.03%
2013-01-25 0 24.20 24.10 24.25 23.80 24.30 22,747,466 546,413,977 24.021 14.50 14.44 14.53 14.26 14.56 37,952,689 14.397 1.26%
2013-01-24 0 23.90 23.85 24.00 23.40 24.20 34,776,692 827,399,755 23.792 14.32 14.29 14.38 14.03 14.50 58,022,682 14.260 -0.62%
2013-01-23 0 24.05 24.05 24.10 23.95 24.80 19,660,204 476,687,858 24.246 14.41 14.41 14.44 14.35 14.86 32,801,791 14.532 -2.43%
2013-01-22 0 24.65 24.65 24.70 24.50 24.90 18,563,598 457,096,559 24.623 14.77 14.77 14.80 14.68 14.92 30,972,174 14.758 -0.20%
2013-01-21 0 24.70 24.65 24.70 24.55 24.95 16,025,829 396,351,940 24.732 14.80 14.77 14.80 14.71 14.95 26,738,069 14.824 -1.20%
2013-01-18 0 25.00 24.90 25.00 24.70 25.20 13,895,952 345,860,108 24.889 14.98 14.92 14.98 14.80 15.10 23,184,506 14.918 0.81%
2013-01-17 0 24.80 24.75 24.80 24.55 25.20 10,997,634 272,620,750 24.789 14.86 14.83 14.86 14.71 15.10 18,348,848 14.858 0.00%
2013-01-16 0 24.80 24.75 24.80 24.55 24.90 11,679,273 288,614,644 24.712 14.86 14.83 14.86 14.71 14.92 19,486,119 14.811 -0.80%
2013-01-15 0 25.00 24.95 25.05 24.60 25.40 13,500,790 337,425,994 24.993 14.98 14.95 15.01 14.74 15.22 22,525,203 14.980 -1.19%
2013-01-14 0 25.30 25.20 25.35 24.60 25.35 17,672,148 443,342,806 25.087 15.16 15.10 15.19 14.74 15.19 29,484,847 15.036 2.85%
2013-01-11 0 24.60 24.50 24.60 24.15 25.40 24,769,093 608,612,975 24.571 14.74 14.68 14.74 14.47 15.22 41,325,645 14.727 -1.01%
2013-01-10 0 24.85 24.85 24.90 24.75 25.45 29,512,562 740,471,614 25.090 14.89 14.89 14.92 14.83 15.25 49,239,819 15.038 -1.58%
2013-01-09 0 25.25 25.20 25.25 24.95 25.60 14,709,921 372,808,087 25.344 15.13 15.10 15.13 14.95 15.34 24,542,561 15.190 1.20%
2013-01-08 0 24.95 24.90 25.00 24.80 25.50 14,108,261 352,650,255 24.996 14.95 14.92 14.98 14.86 15.28 23,538,729 14.982 -1.38%
2013-01-07 0 25.30 25.30 25.40 24.70 25.60 26,683,579 674,050,564 25.261 15.16 15.16 15.22 14.80 15.34 44,519,842 15.140 2.43%
2013-01-04 0 24.70 24.70 24.75 24.25 24.75 19,551,759 481,020,031 24.602 14.80 14.80 14.83 14.53 14.83 32,620,857 14.746 1.44%
2013-01-03 0 24.35 24.35 24.45 23.90 24.55 20,159,611 490,529,571 24.332 14.59 14.59 14.65 14.32 14.71 33,635,019 14.584 1.46%
2013-01-02 0 24.00 23.95 24.00 23.25 24.30 20,222,204 483,423,407 23.906 14.38 14.35 14.38 13.94 14.56 33,739,452 14.328 3.90%
2012-12-31 0 23.10 23.10 23.20 22.80 23.40 11,249,865 260,504,321 23.156 13.85 13.85 13.91 13.67 14.03 18,769,679 13.879 0.65%
2012-12-28 0 22.95 23.00 23.05 22.70 23.35 18,971,065 434,264,652 22.891 13.76 13.79 13.82 13.61 14.00 31,652,006 13.720 -0.86%
2012-12-27 0 23.15 23.15 23.20 22.85 23.40 14,417,821 333,695,477 23.145 13.88 13.88 13.91 13.70 14.03 24,055,210 13.872 -0.43%
2012-12-24 0 23.25 23.20 23.25 23.05 23.45 5,942,377 138,067,378 23.234 13.94 13.91 13.94 13.82 14.06 9,914,475 13.926 0.00%
2012-12-21 0 23.25 23.20 23.25 23.10 23.80 20,726,562 484,470,028 23.374 13.94 13.91 13.94 13.85 14.26 34,580,941 14.010 -1.48%
2012-12-20 0 23.60 23.55 23.60 22.80 23.65 21,051,653 492,758,323 23.407 14.14 14.12 14.14 13.67 14.17 35,123,334 14.029 2.16%
2012-12-19 0 23.10 23.10 23.15 22.80 23.45 16,664,847 385,240,851 23.117 13.85 13.85 13.88 13.67 14.06 27,804,229 13.855 0.65%
2012-12-18 0 22.95 22.90 22.95 22.50 23.50 20,617,805 472,569,873 22.920 13.76 13.73 13.76 13.49 14.09 34,399,487 13.738 -1.92%
2012-12-17 0 23.40 23.30 23.45 23.15 24.20 16,846,709 397,150,206 23.574 14.03 13.97 14.06 13.88 14.50 28,107,654 14.130 -1.27%
2012-12-14 0 23.70 23.60 23.70 22.90 23.70 16,961,886 397,438,405 23.431 14.20 14.14 14.20 13.73 14.20 28,299,820 14.044 1.28%
2012-12-13 0 23.40 23.45 23.50 23.35 24.05 17,795,500 419,971,992 23.600 14.03 14.06 14.09 14.00 14.41 29,690,651 14.145 -1.89%
2012-12-12 0 23.85 23.80 23.85 23.45 24.20 26,103,602 621,251,044 23.799 14.29 14.26 14.29 14.06 14.50 43,552,187 14.265 2.80%
2012-12-11 0 23.20 23.10 23.25 22.90 23.65 25,714,462 598,384,788 23.270 13.91 13.85 13.94 13.73 14.17 42,902,932 13.947 -0.43%
2012-12-10 0 23.30 23.30 23.35 23.20 24.25 23,498,224 556,506,635 23.683 13.97 13.97 14.00 13.91 14.53 39,205,281 14.195 -1.48%
2012-12-07 0 23.65 23.45 23.50 23.05 23.80 23,314,520 549,433,432 23.566 14.17 14.06 14.09 13.82 14.26 38,898,783 14.125 2.38%
2012-12-06 0 23.10 23.05 23.10 22.55 23.20 13,455,162 309,573,700 23.008 13.85 13.82 13.85 13.52 13.91 22,449,076 13.790 1.99%
2012-12-05 0 22.65 22.70 22.75 22.30 22.95 25,395,691 574,882,744 22.637 13.58 13.61 13.64 13.37 13.76 42,371,083 13.568 1.12%
2012-12-04 0 22.40 22.35 22.55 22.20 22.60 13,921,668 312,252,505 22.429 13.43 13.40 13.52 13.31 13.55 23,227,411 13.443 0.22%
2012-12-03 0 22.35 22.35 22.40 22.25 23.25 22,974,945 520,990,394 22.676 13.40 13.40 13.43 13.34 13.94 38,332,224 13.591 -2.61%
2012-11-30 0 22.95 22.90 23.00 22.50 23.30 27,736,555 635,605,095 22.916 13.76 13.73 13.79 13.49 13.97 46,276,665 13.735 2.00%
2012-11-29 0 22.50 22.50 22.55 22.20 22.75 21,497,414 483,163,557 22.475 13.49 13.49 13.52 13.31 13.64 35,867,058 13.471 1.12%
2012-11-28 0 22.25 22.10 22.25 22.05 22.60 24,477,251 544,366,977 22.240 13.34 13.25 13.34 13.22 13.55 40,838,725 13.330 -1.77%
2012-11-27 0 22.65 22.60 22.70 22.55 22.95 20,420,081 464,048,563 22.725 13.58 13.55 13.61 13.52 13.76 34,069,597 13.621 0.22%
2012-11-26 0 22.60 22.60 22.65 22.55 23.15 38,040,572 866,415,018 22.776 13.55 13.55 13.58 13.52 13.88 63,468,257 13.651 1.12%
2012-11-23 0 22.35 22.25 22.30 21.80 22.65 29,810,655 663,607,490 22.261 13.40 13.34 13.37 13.07 13.58 49,737,168 13.342 3.00%
2012-11-22 0 21.70 21.70 21.75 21.40 21.95 27,456,398 597,669,512 21.768 13.01 13.01 13.04 12.83 13.16 45,809,241 13.047 2.12%
2012-11-21 0 21.25 21.10 21.25 20.75 21.50 24,135,501 509,641,226 21.116 12.74 12.65 12.74 12.44 12.89 40,268,537 12.656 2.66%
2012-11-20 0 20.70 20.65 20.75 20.65 21.20 11,554,265 241,000,485 20.858 12.41 12.38 12.44 12.38 12.71 19,277,551 12.502 -0.24%
2012-11-19 0 20.75 20.80 20.85 20.35 20.90 9,727,170 201,103,879 20.674 12.44 12.47 12.50 12.20 12.53 16,229,160 12.392 0.00%
2012-11-16 0 20.75 20.70 20.75 20.50 20.90 8,168,213 169,356,166 20.734 12.44 12.41 12.44 12.29 12.53 13,628,140 12.427 0.48%
2012-11-15 0 20.65 20.65 20.75 20.60 21.00 14,286,494 296,726,205 20.770 12.38 12.38 12.44 12.35 12.59 23,836,100 12.449 -2.13%
2012-11-14 0 21.10 21.05 21.10 20.45 21.15 16,667,975 348,346,383 20.899 12.65 12.62 12.65 12.26 12.68 27,809,448 12.526 2.68%
2012-11-13 0 20.55 20.45 20.55 20.35 20.85 16,575,682 341,791,693 20.620 12.32 12.26 12.32 12.20 12.50 27,655,463 12.359 -0.96%
2012-11-12 0 20.75 20.75 20.85 20.70 21.10 9,518,487 198,763,043 20.882 12.44 12.44 12.50 12.41 12.65 15,880,986 12.516 0.00%
2012-11-09 0 20.75 20.70 20.75 20.60 21.00 15,695,956 325,853,993 20.760 12.44 12.41 12.44 12.35 12.59 26,187,697 12.443 -1.19%
2012-11-08 0 21.00 20.90 21.05 20.85 21.80 20,012,467 425,993,387 21.286 12.59 12.53 12.62 12.50 13.07 33,389,519 12.758 -2.33%
2012-11-07 0 21.50 21.45 21.50 20.85 21.55 22,917,959 487,883,990 21.288 12.89 12.86 12.89 12.50 12.92 38,237,146 12.759 0.23%
2012-11-06 0 21.45 21.45 21.55 21.20 21.65 16,898,217 362,896,406 21.475 12.86 12.86 12.92 12.71 12.98 28,193,592 12.872 -0.92%
2012-11-05 0 21.65 21.65 21.70 21.20 21.95 21,377,370 461,934,123 21.609 12.98 12.98 13.01 12.71 13.16 35,666,772 12.951 0.46%
2012-11-02 0 21.55 21.50 21.55 20.80 21.70 41,504,338 882,808,317 21.270 12.92 12.89 12.92 12.47 13.01 69,247,329 12.749 4.61%
2012-11-01 0 20.60 20.60 20.65 19.92 20.65 17,048,141 348,307,540 20.431 12.35 12.35 12.38 11.94 12.38 28,443,731 12.245 1.48%
2012-10-31 0 20.30 20.20 20.40 20.00 20.40 14,156,418 285,678,146 20.180 12.17 12.11 12.23 11.99 12.23 23,619,076 12.095 1.60%
2012-10-30 0 19.98 19.98 20.00 19.66 20.00 13,337,359 265,005,386 19.869 11.98 11.98 11.99 11.78 11.99 22,252,529 11.909 1.63%
2012-10-29 0 19.66 19.66 19.68 19.42 19.86 18,539,421 364,082,229 19.638 11.78 11.78 11.80 11.64 11.90 30,931,836 11.770 -1.21%
2012-10-26 0 19.90 19.86 19.88 19.68 20.15 13,376,055 266,237,901 19.904 11.93 11.90 11.92 11.80 12.08 22,317,091 11.930 0.10%
2012-10-25 0 19.88 19.86 19.90 19.72 20.05 16,444,151 326,827,618 19.875 11.92 11.90 11.93 11.82 12.02 27,436,012 11.912 0.51%
2012-10-24 0 19.78 19.78 19.80 19.70 20.10 26,789,049 532,526,813 19.879 11.86 11.86 11.87 11.81 12.05 44,695,812 11.914 -2.08%
2012-10-22 0 20.20 20.15 20.20 19.86 20.20 19,374,736 388,146,538 20.034 12.11 12.08 12.11 11.90 12.11 32,325,506 12.007 -0.25%
2012-10-19 0 20.25 20.20 20.30 20.10 20.75 22,864,117 464,832,781 20.330 12.14 12.11 12.17 12.05 12.44 38,147,314 12.185 -0.49%
2012-10-18 0 20.35 20.35 20.40 20.00 20.45 31,333,477 636,694,809 20.320 12.20 12.20 12.23 11.99 12.26 52,277,899 12.179 2.06%
2012-10-17 0 19.94 19.90 19.98 19.86 20.15 24,792,626 495,569,562 19.989 11.95 11.93 11.98 11.90 12.08 41,364,908 11.980 0.61%
2012-10-16 0 19.82 19.80 19.82 19.26 19.96 20,734,465 410,640,111 19.805 11.88 11.87 11.88 11.54 11.96 34,594,126 11.870 2.27%
2012-10-15 0 19.38 19.32 19.44 19.22 19.50 10,226,686 198,173,855 19.378 11.62 11.58 11.65 11.52 11.69 17,062,570 11.615 0.10%
2012-10-12 0 19.36 19.34 19.42 19.14 19.48 11,904,136 230,303,947 19.347 11.60 11.59 11.64 11.47 11.68 19,861,288 11.596 1.15%
2012-10-11 0 19.14 19.14 19.16 18.92 19.34 14,585,321 279,301,725 19.150 11.47 11.47 11.48 11.34 11.59 24,334,674 11.478 0.74%
2012-10-10 0 19.00 18.98 19.00 18.94 19.16 12,530,301 238,464,118 19.031 11.39 11.38 11.39 11.35 11.48 20,906,004 11.406 -0.31%
2012-10-09 0 19.06 19.04 19.12 19.04 19.54 14,984,026 288,939,877 19.283 11.42 11.41 11.46 11.41 11.71 24,999,887 11.558 -0.73%
2012-10-08 0 19.20 19.16 19.20 19.04 19.68 21,722,345 417,765,091 19.232 11.51 11.48 11.51 11.41 11.80 36,242,341 11.527 -3.03%
2012-10-05 0 19.80 19.78 19.84 19.54 19.86 13,139,068 259,958,805 19.785 11.87 11.86 11.89 11.71 11.90 21,921,693 11.859 1.43%
2012-10-04 0 19.52 19.52 19.60 19.30 19.72 11,079,870 216,462,011 19.537 11.70 11.70 11.75 11.57 11.82 18,486,053 11.709 -1.01%
2012-10-03 0 19.72 19.72 19.78 19.52 19.86 14,395,198 283,911,026 19.723 11.82 11.82 11.86 11.70 11.90 24,017,465 11.821 0.00%
2012-09-28 0 19.72 19.70 19.78 19.40 19.84 17,169,117 339,075,631 19.749 11.82 11.81 11.86 11.63 11.89 28,645,572 11.837 1.34%
2012-09-27 0 19.46 19.44 19.48 19.22 19.68 20,877,575 405,955,620 19.445 11.66 11.65 11.68 11.52 11.80 34,832,896 11.654 1.35%
2012-09-26 0 19.20 19.18 19.20 18.92 19.20 14,774,582 281,661,840 19.064 11.51 11.50 11.51 11.34 11.51 24,650,443 11.426 0.21%
2012-09-25 0 19.16 19.08 19.18 18.94 19.26 15,615,551 298,049,433 19.087 11.48 11.44 11.50 11.35 11.54 26,053,546 11.440 0.21%
2012-09-24 0 19.12 19.08 19.12 18.82 19.18 32,131,993 613,229,804 19.085 11.46 11.44 11.46 11.28 11.50 53,610,171 11.439 -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 11.59 11.57 11.58 11.54 11.82 187,906,058 11.671 -0.72%
2012-09-20 0 19.48 19.46 19.48 19.34 19.84 32,053,625 625,856,819 19.525 11.68 11.66 11.68 11.59 11.89 53,479,419 11.703 -1.12%
2012-09-19 0 19.70 19.62 19.74 19.02 19.76 32,847,196 638,914,508 19.451 11.81 11.76 11.83 11.40 11.84 54,803,442 11.658 0.72%
2012-09-18 0 19.56 19.54 19.58 18.88 19.78 25,999,304 506,693,708 19.489 11.72 11.71 11.74 11.32 11.86 43,378,173 11.681 1.14%
2012-09-17 0 19.34 19.32 19.38 18.94 19.96 31,571,288 610,229,575 19.329 11.59 11.58 11.62 11.35 11.96 52,674,671 11.585 -1.83%
2012-09-14 0 19.70 19.70 19.72 19.64 20.40 46,441,997 924,219,998 19.901 11.81 11.81 11.82 11.77 12.23 77,485,496 11.928 1.76%
2012-09-13 0 19.36 19.34 19.36 19.00 19.58 41,174,660 797,320,057 19.364 11.60 11.59 11.60 11.39 11.74 68,697,282 11.606 2.11%
2012-09-12 0 18.96 18.94 18.96 18.84 19.18 25,566,655 485,994,311 19.009 11.36 11.35 11.36 11.29 11.50 42,656,326 11.393 1.61%
2012-09-11 0 18.66 18.66 18.68 18.18 18.70 13,806,960 255,633,394 18.515 11.18 11.18 11.20 10.90 11.21 23,036,028 11.097 1.08%
2012-09-10 0 18.46 18.46 18.54 18.30 18.58 16,523,701 304,926,261 18.454 11.06 11.06 11.11 10.97 11.14 27,568,736 11.061 0.54%
2012-09-07 0 18.36 18.30 18.40 18.04 18.40 37,628,203 684,743,423 18.198 11.00 10.97 11.03 10.81 11.03 62,780,246 10.907 2.68%
2012-09-06 0 17.88 17.86 17.88 17.62 17.94 16,401,756 291,648,105 17.782 10.72 10.70 10.72 10.56 10.75 27,365,279 10.658 0.79%
2012-09-05 0 17.74 17.70 17.74 17.54 18.16 39,427,353 701,445,798 17.791 10.63 10.61 10.63 10.51 10.88 65,782,012 10.663 -0.34%
2012-09-04 0 17.80 17.78 17.82 17.74 18.30 27,041,343 484,397,452 17.913 10.67 10.66 10.68 10.63 10.97 45,116,748 10.737 -1.98%
2012-09-03 0 18.16 18.08 18.12 17.34 18.20 29,649,151 531,892,700 17.940 10.88 10.84 10.86 10.39 10.91 49,467,709 10.752 3.65%
2012-08-31 0 17.52 17.48 17.52 17.28 17.68 23,696,404 413,343,520 17.443 10.50 10.48 10.50 10.36 10.60 39,535,932 10.455 -1.02%
2012-08-30 0 17.70 17.66 17.68 17.58 17.90 16,699,814 295,716,079 17.708 10.61 10.58 10.60 10.54 10.73 27,862,570 10.613 -0.28%
2012-08-29 0 17.92 17.90 17.92 17.66 18.04 18,249,117 326,575,665 17.895 10.64 10.63 10.64 10.48 10.71 30,739,092 10.624 0.11%
2012-08-28 0 17.90 17.84 17.90 17.74 18.16 20,695,150 370,128,204 17.885 10.63 10.59 10.63 10.53 10.78 34,859,228 10.618 -1.65%
2012-08-27 0 18.20 18.20 18.24 18.14 18.36 7,808,404 142,205,167 18.212 10.80 10.80 10.83 10.77 10.90 13,152,595 10.812 -0.44%
2012-08-24 0 18.28 18.28 18.30 18.10 18.56 14,805,521 270,639,038 18.280 10.85 10.85 10.86 10.75 11.02 24,938,646 10.852 -1.72%
2012-08-23 0 18.60 18.58 18.60 18.16 18.60 16,884,472 312,326,759 18.498 11.04 11.03 11.04 10.78 11.04 28,440,463 10.982 2.65%
2012-08-22 0 18.12 18.10 18.14 18.00 18.48 15,504,685 283,006,840 18.253 10.76 10.75 10.77 10.69 10.97 26,116,329 10.836 -1.09%
2012-08-21 0 18.32 18.30 18.38 18.30 18.66 24,038,161 444,446,683 18.489 10.88 10.86 10.91 10.86 11.08 40,490,246 10.977 -0.11%
2012-08-20 0 18.34 18.34 18.36 17.94 18.36 24,198,386 440,306,943 18.196 10.89 10.89 10.90 10.65 10.90 40,760,132 10.802 1.44%
2012-08-17 0 18.08 18.06 18.12 17.70 18.12 18,192,071 326,662,077 17.956 10.73 10.72 10.76 10.51 10.76 30,643,003 10.660 2.26%
2012-08-16 0 17.68 17.68 17.70 17.62 17.88 12,914,156 229,207,141 17.749 10.50 10.50 10.51 10.46 10.61 21,752,802 10.537 0.34%
2012-08-15 0 17.62 17.58 17.62 17.32 17.66 18,254,278 319,509,527 17.503 10.46 10.44 10.46 10.28 10.48 30,747,785 10.391 0.46%
2012-08-14 0 17.54 17.54 17.60 17.40 17.96 31,038,630 545,618,365 17.579 10.41 10.41 10.45 10.33 10.66 52,281,944 10.436 -0.79%
2012-08-13 0 17.68 17.68 17.70 17.52 18.26 27,851,263 495,211,585 17.781 10.50 10.50 10.51 10.40 10.84 46,913,094 10.556 -2.21%
2012-08-10 0 18.08 18.04 18.06 17.82 18.44 30,434,157 550,957,805 18.103 10.73 10.71 10.72 10.58 10.95 51,263,760 10.748 0.00%
2012-08-09 0 18.08 18.04 18.10 17.52 18.10 25,365,917 454,357,147 17.912 10.73 10.71 10.75 10.40 10.75 42,726,739 10.634 2.26%
2012-08-08 0 17.68 17.64 17.68 17.54 18.10 24,840,289 439,387,014 17.688 10.50 10.47 10.50 10.41 10.75 41,841,363 10.501 -2.00%
2012-08-07 0 18.04 18.06 18.08 17.98 18.40 12,999,847 235,567,875 18.121 10.71 10.72 10.73 10.67 10.92 21,897,141 10.758 -0.66%
2012-08-06 0 18.16 18.14 18.18 18.04 18.42 12,039,266 219,465,257 18.229 10.78 10.77 10.79 10.71 10.94 20,279,124 10.822 0.89%
2012-08-03 0 18.00 17.98 18.00 17.54 18.06 18,065,155 322,822,209 17.870 10.69 10.67 10.69 10.41 10.72 30,429,224 10.609 1.69%
2012-08-02 0 17.70 17.68 17.70 17.52 18.38 28,535,089 508,946,020 17.836 10.51 10.50 10.51 10.40 10.91 48,064,941 10.589 -3.38%
2012-08-01 0 18.32 18.30 18.32 17.98 18.44 21,667,161 395,769,256 18.266 10.88 10.86 10.88 10.67 10.95 36,496,498 10.844 -0.11%
2012-07-31 0 18.34 18.34 18.38 18.04 18.42 23,764,889 434,552,940 18.286 10.89 10.89 10.91 10.71 10.94 40,029,943 10.856 1.78%
2012-07-30 0 18.02 17.98 18.00 17.70 18.10 18,377,114 329,380,114 17.923 10.70 10.67 10.69 10.51 10.75 30,954,692 10.641 0.33%
2012-07-27 0 17.96 17.94 17.98 17.72 18.14 28,820,996 516,301,613 17.914 10.66 10.65 10.67 10.52 10.77 48,546,527 10.635 2.75%
2012-07-26 0 17.48 17.44 17.46 17.26 17.88 41,559,918 731,240,948 17.595 10.38 10.35 10.37 10.25 10.61 70,004,162 10.446 2.94%
2012-07-25 0 16.98 16.90 16.92 16.78 17.18 22,485,845 380,923,037 16.941 10.08 10.03 10.05 9.962 10.20 37,875,502 10.057 0.24%
2012-07-24 0 16.94 16.94 16.96 16.86 17.30 12,484,714 212,395,095 17.012 10.06 10.06 10.07 10.01 10.27 21,029,443 10.100 -1.17%
2012-07-23 0 17.14 17.12 17.16 16.88 17.32 25,744,131 440,861,903 17.125 10.18 10.16 10.19 10.02 10.28 43,363,808 10.167 0.23%
2012-07-20 0 17.10 17.10 17.14 17.06 17.64 45,205,197 778,215,046 17.215 10.15 10.15 10.18 10.13 10.47 76,144,326 10.220 -2.62%
2012-07-19 0 17.56 17.54 17.58 17.38 18.04 31,578,548 557,300,123 17.648 10.42 10.41 10.44 10.32 10.71 53,191,390 10.477 -1.35%
2012-07-18 0 17.80 17.80 17.82 17.62 18.50 36,927,216 659,198,168 17.851 10.57 10.57 10.58 10.46 10.98 62,200,768 10.598 -3.99%
2012-07-17 0 18.54 18.52 18.56 18.24 18.66 13,952,867 257,865,213 18.481 11.01 10.99 11.02 10.83 11.08 23,502,423 10.972 1.64%
2012-07-16 0 18.24 18.18 18.26 18.14 18.60 8,567,408 156,739,444 18.295 10.83 10.79 10.84 10.77 11.04 14,431,073 10.861 -0.22%
2012-07-13 0 18.28 18.26 18.28 18.06 18.48 9,301,886 170,611,340 18.342 10.85 10.84 10.85 10.72 10.97 15,668,239 10.889 0.66%
2012-07-12 0 18.16 18.14 18.16 18.02 18.26 23,636,005 428,549,443 18.131 10.78 10.77 10.78 10.70 10.84 39,812,849 10.764 -1.09%
2012-07-11 0 18.36 18.36 18.42 18.02 18.44 26,845,847 490,514,122 18.272 10.90 10.90 10.94 10.70 10.95 45,219,556 10.847 -0.43%
2012-07-10 0 18.44 18.42 18.44 18.26 18.78 25,024,607 461,979,364 18.461 10.95 10.94 10.95 10.84 11.15 42,151,831 10.960 -0.22%
2012-07-09 0 18.48 18.42 18.48 18.32 18.84 26,879,764 500,091,936 18.605 10.97 10.94 10.97 10.88 11.18 45,276,686 11.045 -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 11.35 11.36 11.37 10.97 11.37 92,624,408 11.220 4.82%
2012-07-05 0 18.24 18.24 18.26 17.82 18.26 13,160,211 237,615,335 18.056 10.83 10.83 10.84 10.58 10.84 22,167,261 10.719 1.33%
2012-07-04 0 18.00 18.00 18.06 17.86 18.30 29,063,199 524,481,996 18.046 10.69 10.69 10.72 10.60 10.86 48,954,497 10.714 -0.88%
2012-07-03 0 18.16 18.12 18.18 17.92 18.22 31,077,807 562,339,780 18.095 10.78 10.76 10.79 10.64 10.82 52,347,934 10.742 1.00%
2012-06-29 0 17.98 17.98 18.00 17.44 18.00 33,468,472 593,191,966 17.724 10.67 10.67 10.69 10.35 10.69 56,374,807 10.522 2.51%
2012-06-28 0 17.54 17.54 17.56 17.46 17.98 40,984,152 722,373,932 17.626 10.41 10.41 10.42 10.37 10.67 69,034,333 10.464 -2.23%
2012-06-27 0 17.94 17.96 17.98 17.30 17.96 44,628,473 792,610,042 17.760 10.65 10.66 10.67 10.27 10.66 75,172,883 10.544 4.30%
2012-06-26 0 17.20 17.18 17.20 16.68 17.26 23,039,277 393,800,834 17.093 10.21 10.20 10.21 9.903 10.25 38,807,711 10.147 2.38%
2012-06-25 0 16.80 16.80 16.82 16.70 17.36 23,956,752 408,149,425 17.037 9.974 9.974 9.986 9.914 10.31 40,353,120 10.114 0.24%
2012-06-22 0 16.76 16.74 16.76 16.38 17.08 35,218,880 590,318,575 16.761 9.950 9.938 9.950 9.724 10.14 59,323,221 9.9509 0.96%
2012-06-21 0 16.60 16.60 16.64 16.58 17.56 51,619,863 874,330,098 16.938 9.855 9.855 9.879 9.843 10.42 86,949,288 10.056 -3.94%
2012-06-20 0 17.28 17.22 17.30 17.16 17.76 35,764,577 624,014,440 17.448 10.26 10.22 10.27 10.19 10.54 60,242,401 10.358 -1.82%
2012-06-19 0 17.60 17.56 17.58 17.36 18.10 32,454,354 572,905,333 17.653 10.45 10.42 10.44 10.31 10.75 54,666,611 10.480 -3.30%
2012-06-18 0 18.20 18.16 18.20 18.10 18.48 41,787,117 763,992,863 18.283 10.80 10.78 10.80 10.75 10.97 70,386,860 10.854 2.71%
2012-06-15 0 17.72 17.68 17.70 17.34 17.76 24,474,360 432,874,949 17.687 10.52 10.50 10.51 10.29 10.54 41,224,987 10.500 2.90%
2012-06-14 0 17.22 17.20 17.22 17.06 17.58 17,815,946 308,541,918 17.318 10.22 10.21 10.22 10.13 10.44 30,009,452 10.281 -1.49%
2012-06-13 0 17.48 17.42 17.50 17.16 17.50 27,086,205 470,191,476 17.359 10.38 10.34 10.39 10.19 10.39 45,624,418 10.306 1.86%
2012-06-12 0 17.16 17.14 17.18 16.72 17.30 21,504,777 366,673,531 17.051 10.19 10.18 10.20 9.926 10.27 36,222,976 10.123 1.42%
2012-06-11 0 16.92 16.92 16.94 16.76 17.00 22,066,101 372,494,823 16.881 10.05 10.05 10.06 9.950 10.09 37,168,478 10.022 2.92%
2012-06-08 0 16.44 16.42 16.44 16.30 16.68 34,245,418 563,958,552 16.468 9.760 9.748 9.760 9.677 9.903 57,683,506 9.7768 2.49%
2012-06-07 0 16.04 16.02 16.06 15.88 16.24 15,739,479 252,513,584 16.043 9.523 9.511 9.534 9.428 9.641 26,511,819 9.5246 2.43%
2012-06-06 0 15.66 15.64 15.66 15.36 15.76 15,746,360 245,741,976 15.606 9.297 9.285 9.297 9.119 9.356 26,523,410 9.2651 2.35%
2012-06-05 0 15.30 15.26 15.30 15.24 15.70 17,164,134 264,244,149 15.395 9.083 9.060 9.083 9.048 9.321 28,911,530 9.1397 -0.78%
2012-06-04 0 15.42 15.42 15.48 15.32 15.52 16,678,072 257,547,718 15.442 9.155 9.155 9.190 9.095 9.214 28,092,800 9.1677 -2.16%
2012-06-01 0 15.76 15.70 15.76 15.70 16.32 26,069,449 416,710,467 15.985 9.356 9.321 9.356 9.321 9.689 43,911,779 9.4897 -1.62%
2012-05-31 0 16.22 16.22 16.26 16.12 16.66 38,618,994 630,114,981 16.316 9.511 9.511 9.534 9.452 9.769 65,862,540 9.5671 -4.25%
2012-05-30 0 16.94 16.94 16.96 16.52 17.04 23,701,590 399,298,907 16.847 9.933 9.933 9.945 9.687 9.992 40,421,740 9.8783 0.00%
2012-05-29 0 16.94 16.92 16.94 16.30 17.04 36,909,637 621,079,710 16.827 9.933 9.921 9.933 9.558 9.992 62,947,327 9.8667 3.29%
2012-05-28 0 16.40 16.38 16.40 15.76 16.40 27,378,364 443,872,703 16.213 9.616 9.605 9.616 9.241 9.616 46,692,273 9.5063 4.06%
2012-05-25 0 15.76 15.76 15.78 15.56 16.10 21,417,651 338,975,052 15.827 9.241 9.241 9.253 9.124 9.440 36,526,609 9.2802 0.38%
2012-05-24 0 15.70 15.70 15.72 15.60 16.16 27,502,833 437,354,670 15.902 9.206 9.206 9.218 9.147 9.476 46,904,547 9.3244 0.00%
2012-05-23 0 15.70 15.70 15.72 15.24 15.76 20,596,344 319,623,830 15.518 9.206 9.206 9.218 8.936 9.241 35,125,916 9.0994 0.38%
2012-05-22 0 15.64 15.62 15.64 15.16 15.80 51,250,454 793,678,899 15.486 9.171 9.159 9.171 8.889 9.264 87,404,790 9.0805 3.85%
2012-05-21 0 15.06 15.04 15.10 14.90 15.16 16,666,668 250,791,010 15.047 8.831 8.819 8.854 8.737 8.889 28,424,073 8.8232 1.76%
2012-05-18 0 14.80 14.80 14.82 14.64 15.02 46,901,974 695,335,258 14.825 8.678 8.678 8.690 8.584 8.807 79,988,700 8.6929 -2.89%
2012-05-17 0 15.24 15.24 15.26 15.14 15.68 29,280,303 450,618,408 15.390 8.936 8.936 8.948 8.877 9.194 49,935,923 9.0239 -0.91%
2012-05-16 0 15.38 15.36 15.38 15.30 15.90 21,605,558 334,672,000 15.490 9.018 9.006 9.018 8.971 9.323 36,847,074 9.0827 -3.87%
2012-05-15 0 16.00 15.98 16.00 15.76 16.06 21,543,661 343,601,658 15.949 9.382 9.370 9.382 9.241 9.417 36,741,512 9.3519 -0.37%
2012-05-14 0 16.06 16.02 16.06 15.92 16.44 18,502,829 299,452,894 16.184 9.417 9.393 9.417 9.335 9.640 31,555,543 9.4897 -0.25%
2012-05-11 0 16.10 16.08 16.10 15.80 16.26 22,067,886 354,922,752 16.083 9.440 9.429 9.440 9.264 9.534 37,635,549 9.4305 0.63%
2012-05-10 0 16.00 15.96 16.00 15.88 16.14 12,895,522 206,126,246 15.984 9.382 9.358 9.382 9.311 9.464 21,992,593 9.3725 -0.12%
2012-05-09 0 16.02 16.04 16.06 16.00 16.40 16,925,724 272,122,679 16.077 9.393 9.405 9.417 9.382 9.616 28,865,878 9.4271 -2.08%
2012-05-08 0 16.36 16.36 16.38 16.22 16.70 17,859,382 292,914,415 16.401 9.593 9.593 9.605 9.511 9.792 30,458,180 9.6169 -0.97%
2012-05-07 0 16.52 16.50 16.52 16.44 16.84 17,817,840 295,910,952 16.608 9.687 9.675 9.687 9.640 9.874 30,387,332 9.7380 -3.17%
2012-05-04 0 17.06 17.04 17.06 16.88 17.32 30,881,186 526,198,540 17.039 10.00 9.992 10.00 9.898 10.16 52,666,140 9.9912 -1.95%
2012-05-03 0 17.40 17.40 17.42 17.00 17.44 25,571,631 442,046,932 17.287 10.20 10.20 10.21 9.968 10.23 43,610,990 10.136 2.11%
2012-05-02 0 17.04 17.00 17.04 16.74 17.14 22,261,901 377,172,742 16.943 9.992 9.968 9.992 9.816 10.05 37,966,430 9.9344 1.31%
2012-04-30 0 16.82 16.82 16.84 16.76 16.96 15,118,943 254,586,104 16.839 9.863 9.863 9.874 9.827 9.945 25,784,514 9.8736 1.20%
2012-04-27 0 16.62 16.58 16.62 16.54 16.94 38,301,723 641,653,827 16.753 9.745 9.722 9.745 9.698 9.933 65,321,452 9.8230 0.73%
2012-04-26 0 16.50 16.48 16.50 16.18 16.52 25,660,411 421,663,859 16.432 9.675 9.663 9.675 9.487 9.687 43,762,400 9.6353 1.98%
2012-04-25 0 16.18 16.14 16.16 15.88 16.30 20,714,350 334,980,379 16.171 9.487 9.464 9.476 9.311 9.558 35,327,168 9.4822 2.41%
2012-04-24 0 15.80 15.78 15.80 15.68 16.02 21,950,219 346,585,038 15.790 9.264 9.253 9.264 9.194 9.393 37,434,874 9.2583 -0.75%
2012-04-23 0 15.92 15.90 15.92 15.84 16.28 14,776,252 236,321,243 15.993 9.335 9.323 9.335 9.288 9.546 25,200,073 9.3778 -1.97%
2012-04-20 0 16.24 16.24 16.30 15.98 16.30 13,347,875 215,844,488 16.171 9.522 9.522 9.558 9.370 9.558 22,764,056 9.4818 1.00%
2012-04-19 0 16.08 16.08 16.12 15.68 16.16 14,264,203 228,262,753 16.002 9.429 9.429 9.452 9.194 9.476 24,326,802 9.3832 0.50%
2012-04-18 0 16.00 16.00 16.02 15.78 16.24 20,857,133 332,965,564 15.964 9.382 9.382 9.393 9.253 9.522 35,570,677 9.3607 -0.12%
2012-04-17 0 16.02 16.02 16.06 15.98 16.38 19,653,713 315,895,598 16.073 9.393 9.393 9.417 9.370 9.605 33,518,311 9.4246 -1.84%
2012-04-16 0 16.32 16.34 16.36 16.04 16.38 16,952,935 275,532,382 16.253 9.569 9.581 9.593 9.405 9.605 28,912,285 9.5299 0.62%
2012-04-13 0 16.22 16.22 16.26 16.12 16.42 36,685,271 598,125,083 16.304 9.511 9.511 9.534 9.452 9.628 62,564,683 9.5601 2.40%
2012-04-12 0 15.84 15.86 15.88 15.60 15.90 42,052,971 663,293,307 15.773 9.288 9.300 9.311 9.147 9.323 71,718,996 9.2485 0.89%
2012-04-11 0 15.70 15.70 15.74 15.50 15.84 16,440,986 257,961,966 15.690 9.206 9.206 9.229 9.089 9.288 28,039,184 9.2001 -1.26%
2012-04-10 0 15.90 15.88 15.94 15.64 16.08 17,297,812 274,994,940 15.898 9.323 9.311 9.347 9.171 9.429 29,500,453 9.3217 -0.38%
2012-04-05 0 15.96 15.94 15.96 15.50 16.16 25,806,913 410,531,211 15.908 9.358 9.347 9.358 9.089 9.476 44,012,250 9.3277 0.76%
2012-04-03 0 15.84 15.82 15.84 15.08 16.10 53,289,743 836,594,841 15.699 9.288 9.276 9.288 8.842 9.440 90,882,684 9.2052 5.32%
2012-04-02 0 15.04 15.04 15.06 14.64 15.06 22,677,132 337,440,259 14.880 8.819 8.819 8.831 8.584 8.831 38,674,584 8.7251 1.90%
2012-03-30 0 14.76 14.72 14.84 14.14 14.90 35,346,021 515,496,753 14.584 8.655 8.631 8.702 8.291 8.737 60,280,667 8.5516 0.68%
2012-03-29 0 14.66 14.60 14.64 14.48 14.94 29,378,373 431,739,862 14.696 8.596 8.561 8.584 8.490 8.760 50,103,176 8.6170 -1.35%
2012-03-28 0 14.86 14.84 14.88 14.78 15.00 21,335,902 317,499,233 14.881 8.713 8.702 8.725 8.666 8.795 36,387,191 8.7256 -0.67%
2012-03-27 0 14.96 14.96 15.00 14.54 15.00 33,866,669 502,395,429 14.835 8.772 8.772 8.795 8.526 8.795 57,757,715 8.6983 2.33%
2012-03-26 0 14.62 14.62 14.64 14.46 14.88 16,603,055 242,573,107 14.610 8.573 8.573 8.584 8.479 8.725 28,315,584 8.5668 -0.14%
2012-03-23 0 14.64 14.60 14.64 14.40 14.70 11,813,295 172,215,732 14.578 8.584 8.561 8.584 8.444 8.619 20,146,916 8.5480 -1.08%
2012-03-22 0 14.80 14.80 14.82 14.64 14.94 21,775,449 321,151,836 14.748 8.678 8.678 8.690 8.584 8.760 37,136,814 8.6478 -0.13%
2012-03-21 0 14.82 14.80 14.82 14.62 14.96 28,403,187 419,603,370 14.773 8.690 8.678 8.690 8.573 8.772 48,440,051 8.6623 0.27%
2012-03-20 0 14.78 14.76 14.80 14.56 15.00 18,155,211 267,805,965 14.751 8.666 8.655 8.678 8.537 8.795 30,962,700 8.6493 -0.81%
2012-03-19 0 14.90 14.86 14.98 14.86 15.18 47,007,374 703,119,492 14.958 8.737 8.713 8.784 8.713 8.901 80,168,454 8.7705 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 8.584 8.526 8.537 8.502 8.913 175,318,644 8.7653 -4.69%
2012-03-15 0 15.36 15.36 15.38 15.22 15.60 45,536,216 699,648,362 15.365 9.006 9.006 9.018 8.924 9.147 77,659,476 9.0092 -2.66%
2012-03-14 0 15.78 15.76 15.78 15.60 16.18 42,224,802 672,436,851 15.925 9.253 9.241 9.253 9.147 9.487 72,012,044 9.3378 -0.38%
2012-03-13 0 15.84 15.84 15.86 15.46 16.22 48,001,116 761,645,566 15.867 9.288 9.288 9.300 9.065 9.511 81,863,226 9.3039 2.46%
2012-03-12 0 15.46 15.48 15.50 15.26 15.72 20,388,414 315,634,323 15.481 9.065 9.077 9.089 8.948 9.218 34,771,303 9.0774 -0.90%
2012-03-09 0 15.60 15.54 15.62 15.18 15.70 21,193,747 328,465,675 15.498 9.147 9.112 9.159 8.901 9.206 36,144,753 9.0875 0.26%
2012-03-08 0 15.56 15.54 15.56 15.30 15.64 24,405,759 378,700,612 15.517 9.124 9.112 9.124 8.971 9.171 41,622,661 9.0984 1.17%
2012-03-07 0 15.38 15.34 15.38 14.82 15.68 25,177,530 386,834,669 15.364 9.018 8.995 9.018 8.690 9.194 42,938,873 9.0090 -0.65%
2012-03-06 0 15.48 15.40 15.46 15.30 16.18 22,553,652 353,177,570 15.659 9.077 9.030 9.065 8.971 9.487 38,463,995 9.1820 -1.90%
2012-03-05 0 15.78 15.74 15.80 15.66 16.18 19,939,085 315,847,880 15.841 9.253 9.229 9.264 9.182 9.487 34,004,997 9.2883 -0.50%
2012-03-02 0 15.86 15.82 15.84 15.52 16.10 39,615,528 628,113,068 15.855 9.300 9.276 9.288 9.100 9.440 67,562,073 9.2968 3.26%
2012-03-01 0 15.36 15.34 15.36 15.28 15.90 43,493,680 673,947,877 15.495 9.006 8.995 9.006 8.960 9.323 74,176,045 9.0858 -5.54%
2012-02-29 0 16.26 16.24 16.26 15.98 16.74 35,792,149 581,105,528 16.236 9.534 9.522 9.534 9.370 9.816 61,041,513 9.5198 -2.52%
2012-02-28 0 16.68 16.66 16.68 16.40 16.70 18,833,827 312,379,680 16.586 9.780 9.769 9.780 9.616 9.792 32,120,041 9.7254 2.84%
2012-02-27 0 16.22 16.20 16.22 16.12 16.70 18,799,038 308,547,549 16.413 9.511 9.499 9.511 9.452 9.792 32,060,711 9.6239 -1.82%
2012-02-24 0 16.52 16.52 16.56 16.12 16.60 16,906,016 277,165,101 16.394 9.687 9.687 9.710 9.452 9.734 28,832,267 9.6130 0.98%
2012-02-23 0 16.36 16.32 16.36 16.12 16.70 26,135,188 429,498,378 16.434 9.593 9.569 9.593 9.452 9.792 44,572,105 9.6360 -0.24%
2012-02-22 0 16.40 16.38 16.40 15.92 16.58 31,999,260 523,748,174 16.368 9.616 9.605 9.616 9.335 9.722 54,572,953 9.5972 2.76%
2012-02-21 0 15.96 15.94 15.96 15.62 16.24 21,197,241 337,672,489 15.930 9.358 9.347 9.358 9.159 9.522 36,150,712 9.3407 -0.13%
2012-02-20 0 15.98 15.98 16.00 15.98 16.36 35,738,750 576,923,398 16.143 9.370 9.370 9.382 9.370 9.593 60,950,444 9.4655 1.27%
2012-02-17 0 15.78 15.76 15.78 15.48 15.88 17,619,869 276,346,131 15.684 9.253 9.241 9.253 9.077 9.311 30,049,704 9.1963 3.00%
2012-02-16 0 15.32 15.30 15.32 15.20 15.68 17,646,363 271,651,314 15.394 8.983 8.971 8.983 8.913 9.194 30,094,888 9.0265 -1.03%
2012-02-15 0 15.48 15.46 15.48 15.18 15.74 28,011,314 434,579,084 15.514 9.077 9.065 9.077 8.901 9.229 47,771,733 9.0970 2.52%
2012-02-14 0 15.10 15.06 15.10 14.54 15.28 31,106,801 466,725,684 15.004 8.854 8.831 8.854 8.526 8.960 53,050,914 8.7977 3.57%
2012-02-13 0 14.58 14.58 14.60 14.54 15.16 41,444,328 609,455,448 14.705 8.549 8.549 8.561 8.526 8.889 70,680,989 8.6226 -4.83%
2012-02-10 0 15.32 15.22 15.32 15.12 15.88 29,506,202 458,580,525 15.542 8.983 8.924 8.983 8.866 9.311 50,321,182 9.1131 -1.16%
2012-02-09 0 15.50 15.46 15.52 15.18 15.96 55,706,834 868,853,760 15.597 9.089 9.065 9.100 8.901 9.358 95,004,898 9.1454 1.71%
2012-02-08 0 15.24 15.24 15.26 14.52 15.32 32,139,061 481,998,605 14.997 8.936 8.936 8.948 8.514 8.983 54,811,376 8.7938 5.25%
2012-02-07 0 14.48 14.46 14.50 14.36 14.82 17,082,467 248,183,015 14.529 8.490 8.479 8.502 8.420 8.690 29,133,195 8.5189 -0.96%
2012-02-06 0 14.62 14.58 14.60 14.46 15.18 21,212,569 311,806,565 14.699 8.573 8.549 8.561 8.479 8.901 36,176,853 8.6190 -2.27%
2012-02-03 0 14.96 14.94 14.96 14.84 15.16 14,848,538 222,893,691 15.011 8.772 8.760 8.772 8.702 8.889 25,323,353 8.8019 0.13%
2012-02-02 0 14.94 14.92 14.94 14.74 15.06 26,097,518 389,388,292 14.921 8.760 8.748 8.760 8.643 8.831 44,507,861 8.7488 1.49%
2012-02-01 0 14.72 14.66 14.68 14.42 14.96 36,063,872 530,406,575 14.707 8.631 8.596 8.608 8.455 8.772 61,504,922 8.6238 1.80%
2012-01-31 0 14.46 14.42 14.48 14.16 14.78 27,991,900 404,706,480 14.458 8.479 8.455 8.490 8.303 8.666 47,738,624 8.4775 -0.41%
2012-01-30 0 14.52 14.52 14.54 14.32 15.10 28,234,895 413,549,932 14.647 8.514 8.514 8.526 8.397 8.854 48,153,038 8.5882 -3.07%
2012-01-27 0 14.98 15.04 15.10 14.94 15.48 25,716,080 389,245,953 15.136 8.784 8.819 8.854 8.760 9.077 43,857,340 8.8753 -3.35%
2012-01-26 0 15.50 15.44 15.54 15.22 15.60 32,956,789 508,749,664 15.437 9.089 9.053 9.112 8.924 9.147 56,205,965 9.0515 2.24%
2012-01-20 0 15.16 15.14 15.18 14.72 15.22 31,541,999 471,588,380 14.951 8.889 8.877 8.901 8.631 8.924 53,793,120 8.7667 2.16%
2012-01-19 0 14.84 14.84 14.90 14.46 14.94 43,451,798 641,981,769 14.775 8.702 8.702 8.737 8.479 8.760 74,104,618 8.6632 2.77%
2012-01-18 0 14.44 14.44 14.50 14.20 14.56 42,835,274 617,768,677 14.422 8.467 8.467 8.502 8.326 8.537 73,053,170 8.4564 2.12%
2012-01-17 0 14.14 14.14 14.16 13.64 14.18 19,947,402 278,775,607 13.976 8.291 8.291 8.303 7.998 8.315 34,019,181 8.1947 4.12%
2012-01-16 0 13.58 13.54 13.58 13.40 13.66 9,913,473 134,612,614 13.579 7.963 7.939 7.963 7.857 8.010 16,906,875 7.9620 -1.16%
2012-01-13 0 13.74 13.74 13.76 13.48 13.76 21,776,654 297,556,715 13.664 8.057 8.057 8.068 7.904 8.068 37,138,869 8.0120 1.48%
2012-01-12 0 13.54 13.52 13.54 13.28 13.56 18,504,119 248,845,211 13.448 7.939 7.928 7.939 7.787 7.951 31,557,743 7.8854 0.59%
2012-01-11 0 13.46 13.42 13.46 13.06 13.50 33,717,852 449,211,275 13.323 7.892 7.869 7.892 7.658 7.916 57,503,916 7.8118 3.22%
2012-01-10 0 13.04 13.00 13.04 12.72 13.18 32,186,129 412,841,265 12.827 7.646 7.623 7.646 7.458 7.728 54,891,648 7.5210 2.35%
2012-01-09 0 12.74 12.74 12.78 12.08 12.82 27,173,489 337,566,246 12.423 7.470 7.470 7.494 7.083 7.517 46,342,870 7.2841 2.74%
2012-01-06 0 12.40 12.38 12.40 12.22 12.46 20,632,329 254,625,990 12.341 7.271 7.259 7.271 7.165 7.306 35,187,286 7.2363 -0.64%
2012-01-05 0 12.48 12.50 12.54 12.40 12.78 49,090,391 616,279,328 12.554 7.318 7.329 7.353 7.271 7.494 83,720,923 7.3611 -2.50%
2012-01-04 0 12.80 12.82 12.84 12.78 13.10 19,151,250 248,335,667 12.967 7.505 7.517 7.529 7.494 7.681 32,661,389 7.6033 -1.23%
2012-01-03 0 12.96 12.94 12.96 12.92 13.34 35,558,148 462,939,889 13.019 7.599 7.587 7.599 7.576 7.822 60,642,438 7.6339 -0.15%
2011-12-30 0 12.98 12.94 12.98 12.94 13.28 21,140,535 277,203,285 13.112 7.611 7.587 7.611 7.587 7.787 36,054,003 7.6886 -1.07%
2011-12-29 0 13.12 13.12 13.14 12.94 13.50 47,242,716 624,520,847 13.219 7.693 7.693 7.705 7.587 7.916 80,569,817 7.7513 -4.93%
2011-12-28 0 13.80 13.78 13.80 13.68 14.06 13,219,125 183,129,779 13.853 8.092 8.080 8.092 8.021 8.244 22,544,480 8.1230 -2.95%
2011-12-23 0 14.22 14.20 14.22 13.82 14.24 20,858,926 293,610,042 14.076 8.338 8.326 8.338 8.103 8.350 35,573,735 8.2536 2.89%
2011-12-22 0 13.82 13.82 13.84 13.50 13.98 16,121,561 222,323,381 13.790 8.103 8.103 8.115 7.916 8.197 27,494,423 8.0861 -0.14%
2011-12-21 0 13.84 13.80 13.84 13.66 13.96 13,778,944 189,995,398 13.789 8.115 8.092 8.115 8.010 8.186 23,499,220 8.0852 3.59%
2011-12-20 0 13.36 13.38 13.42 13.32 14.10 22,781,816 310,505,363 13.630 7.834 7.845 7.869 7.810 8.268 38,853,116 7.9918 -3.47%
2011-12-19 0 13.84 13.84 13.86 13.50 14.14 18,633,107 257,541,631 13.822 8.115 8.115 8.127 7.916 8.291 31,777,725 8.1045 -3.35%
2011-12-16 0 14.32 14.32 14.42 13.54 14.54 35,303,077 499,770,114 14.157 8.397 8.397 8.455 7.939 8.526 60,207,428 8.3008 5.45%
2011-12-15 0 13.58 13.50 13.60 13.14 13.64 22,630,232 304,338,121 13.448 7.963 7.916 7.974 7.705 7.998 38,594,598 7.8855 1.19%
2011-12-14 0 13.42 13.38 13.42 13.28 13.64 16,705,321 224,485,026 13.438 7.869 7.845 7.869 7.787 7.998 28,489,993 7.8794 -1.03%
2011-12-13 0 13.56 13.56 13.58 13.20 13.88 22,881,081 310,139,430 13.554 7.951 7.951 7.963 7.740 8.139 39,022,407 7.9477 -0.44%
2011-12-12 0 13.62 13.62 13.64 13.50 14.12 16,137,105 222,441,679 13.784 7.986 7.986 7.998 7.916 8.279 27,520,932 8.0826 -0.87%
2011-12-09 0 13.74 13.70 13.72 13.70 14.04 24,356,538 336,326,516 13.808 8.057 8.033 8.045 8.033 8.232 41,538,717 8.0967 -4.05%
2011-12-08 0 14.32 14.28 14.34 14.14 14.54 15,824,222 226,112,084 14.289 8.397 8.373 8.408 8.291 8.526 26,987,328 8.3785 -0.28%
2011-12-07 0 14.36 14.34 14.36 14.26 14.64 25,043,800 362,198,764 14.463 8.420 8.408 8.420 8.361 8.584 42,710,804 8.4803 2.13%
2011-12-06 0 14.06 14.04 14.06 13.90 14.74 34,058,630 488,123,039 14.332 8.244 8.232 8.244 8.150 8.643 58,085,094 8.4036 -5.76%
2011-12-05 0 14.92 14.88 14.94 14.56 14.96 19,141,791 283,815,982 14.827 8.748 8.725 8.760 8.537 8.772 32,645,257 8.6939 1.50%
2011-12-02 0 14.70 14.64 14.66 14.54 15.00 30,688,301 453,859,347 14.789 8.619 8.584 8.596 8.526 8.795 52,337,185 8.6718 0.68%
2011-12-01 0 14.60 14.58 14.60 14.10 14.70 65,287,401 937,315,073 14.357 8.561 8.549 8.561 8.268 8.619 111,344,020 8.4182 13.18%
2011-11-30 0 12.90 12.86 12.98 12.84 13.46 39,210,532 515,101,041 13.137 7.564 7.541 7.611 7.529 7.892 66,871,375 7.7029 -3.01%
2011-11-29 0 13.30 13.28 13.30 12.90 13.44 27,025,485 357,002,301 13.210 7.799 7.787 7.799 7.564 7.881 46,090,457 7.7457 2.62%
2011-11-28 0 12.96 12.92 12.94 12.50 12.98 31,236,857 401,259,086 12.846 7.599 7.576 7.587 7.329 7.611 53,272,717 7.5322 6.23%
2011-11-25 0 12.20 12.16 12.18 11.90 12.46 18,332,200 222,785,808 12.153 7.154 7.130 7.142 6.978 7.306 31,264,544 7.1258 -1.29%
2011-11-24 0 12.36 12.36 12.38 11.52 12.56 38,355,959 467,089,223 12.178 7.247 7.247 7.259 6.755 7.365 65,413,948 7.1405 5.64%
2011-11-23 0 11.70 11.68 11.70 11.56 12.08 19,207,279 227,585,144 11.849 6.860 6.849 6.860 6.778 7.083 32,756,943 6.9477 -1.85%
2011-11-22 0 11.92 11.90 11.92 11.66 12.08 24,406,658 289,594,436 11.865 6.989 6.978 6.989 6.837 7.083 41,624,194 6.9574 -0.50%
2011-11-21 0 11.98 11.92 11.94 11.72 12.12 39,649,608 471,383,625 11.889 7.025 6.989 7.001 6.872 7.107 67,620,195 6.9710 -3.23%
2011-11-18 0 12.38 12.34 12.36 12.36 12.72 41,320,736 514,839,061 12.460 7.259 7.236 7.247 7.247 7.458 70,470,210 7.3058 -5.21%
2011-11-17 0 13.06 13.06 13.10 12.80 13.14 24,770,580 320,763,184 12.949 7.658 7.658 7.681 7.505 7.705 42,244,842 7.5930 -1.80%
2011-11-16 0 13.30 13.32 13.34 13.08 14.38 38,175,388 509,507,005 13.346 7.799 7.810 7.822 7.670 8.432 65,105,995 7.8258 -4.59%
2011-11-15 0 13.94 13.86 13.92 13.72 14.08 22,530,677 312,861,479 13.886 8.174 8.127 8.162 8.045 8.256 38,424,813 8.1422 -1.27%
2011-11-14 0 14.12 14.08 14.10 13.76 14.28 24,053,517 337,793,137 14.043 8.279 8.256 8.268 8.068 8.373 41,021,931 8.2345 6.17%
2011-11-11 0 13.30 13.28 13.30 13.02 13.52 19,983,763 264,705,165 13.246 7.799 7.787 7.799 7.634 7.928 34,081,193 7.7669 0.15%
2011-11-10 0 13.28 13.28 13.30 13.20 13.46 20,497,491 273,455,398 13.341 7.787 7.787 7.799 7.740 7.892 34,957,327 7.8225 -4.87%
2011-11-09 0 13.96 13.96 13.98 13.68 14.14 22,818,193 318,081,995 13.940 8.186 8.186 8.197 8.021 8.291 38,915,155 8.1737 2.95%
2011-11-08 0 13.56 13.58 13.64 13.52 14.50 38,535,117 529,447,105 13.739 7.951 7.963 7.998 7.928 8.502 65,719,492 8.0562 -5.04%
2011-11-07 0 14.28 14.28 14.32 14.18 15.12 15,076,290 218,279,019 14.478 8.373 8.373 8.397 8.315 8.866 25,711,772 8.4895 -4.80%
2011-11-04 0 15.00 14.98 15.00 14.58 15.00 29,602,384 437,051,334 14.764 8.795 8.784 8.795 8.549 8.795 50,485,215 8.6570 5.19%
2011-11-03 0 14.26 14.26 14.28 13.86 14.66 55,442,024 792,357,087 14.292 8.361 8.361 8.373 8.127 8.596 94,553,279 8.3800 -1.79%
2011-11-02 0 14.52 14.50 14.54 13.20 14.56 64,193,027 886,040,677 13.803 8.514 8.502 8.526 7.740 8.537 109,477,627 8.0933 6.14%
2011-11-01 0 13.68 13.66 13.68 13.62 14.20 41,461,333 575,316,896 13.876 8.021 8.010 8.021 7.986 8.326 70,709,991 8.1363 -6.68%
2011-10-31 0 14.66 14.68 14.72 14.52 15.24 43,799,929 644,859,022 14.723 8.596 8.608 8.631 8.514 8.936 74,698,336 8.6328 -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 9.112 9.112 9.124 8.913 9.323 138,092,653 9.1409 5.71%
2011-10-27 0 14.70 14.66 14.70 12.92 14.82 62,206,417 884,379,394 14.217 8.619 8.596 8.619 7.576 8.690 106,089,574 8.3362 11.87%
2011-10-26 0 13.14 13.10 13.12 12.82 13.26 29,739,390 386,779,734 13.006 7.705 7.681 7.693 7.517 7.775 50,718,871 7.6260 -1.05%
2011-10-25 0 13.28 13.26 13.30 12.94 13.52 28,989,750 384,175,975 13.252 7.787 7.775 7.799 7.587 7.928 49,440,401 7.7705 1.53%
2011-10-24 0 13.08 13.02 13.06 12.36 13.24 35,522,442 457,492,456 12.879 7.670 7.634 7.658 7.247 7.763 60,581,543 7.5517 9.00%
2011-10-21 0 12.00 11.96 11.98 11.86 12.20 24,914,900 299,151,460 12.007 7.036 7.013 7.025 6.954 7.154 42,490,972 7.0404 0.33%
2011-10-20 0 11.96 11.96 11.98 11.74 12.42 24,999,289 298,795,018 11.952 7.013 7.013 7.025 6.884 7.283 42,634,893 7.0082 -3.24%
2011-10-19 0 12.36 12.32 12.34 12.22 12.92 25,433,826 320,059,230 12.584 7.247 7.224 7.236 7.165 7.576 43,375,971 7.3787 0.00%
2011-10-18 0 12.36 12.34 12.38 12.32 13.10 39,812,408 503,240,774 12.640 7.247 7.236 7.259 7.224 7.681 67,897,841 7.4117 -9.78%
2011-10-17 0 13.70 13.68 13.74 13.34 14.02 25,795,737 353,600,634 13.708 8.033 8.021 8.057 7.822 8.221 43,993,190 8.0376 0.74%
2011-10-14 0 13.60 13.64 13.66 13.28 14.16 44,761,514 612,985,953 13.694 7.974 7.998 8.010 7.787 8.303 76,338,265 8.0299 -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 8.326 8.291 8.303 7.857 8.385 144,515,446 8.1961 7.74%
2011-10-12 0 13.18 13.16 13.20 11.62 13.26 75,211,014 931,953,199 12.391 7.728 7.716 7.740 6.813 7.775 128,268,189 7.2657 5.78%
2011-10-11 0 12.46 12.40 12.52 12.16 12.96 36,000,388 449,827,761 12.495 7.306 7.271 7.341 7.130 7.599 61,396,653 7.3266 1.80%
2011-10-10 0 12.24 12.24 12.28 11.84 12.58 39,735,914 481,766,940 12.124 7.177 7.177 7.200 6.942 7.376 67,767,385 7.1091 -3.47%
2011-10-07 0 12.68 12.66 12.68 12.30 13.14 63,561,700 805,982,084 12.680 7.435 7.423 7.435 7.212 7.705 108,400,934 7.4352 4.28%
2011-10-06 0 12.16 12.12 12.16 11.34 12.40 80,295,793 954,146,693 11.883 7.130 7.107 7.130 6.649 7.271 136,939,996 6.9676 17.37%
2011-10-04 0 10.36 10.34 10.40 10.08 10.98 56,630,792 595,354,223 10.513 6.075 6.063 6.098 5.910 6.438 96,580,657 6.1643 2.98%
2011-10-03 0 10.06 10.16 10.20 9.990 11.04 75,538,979 775,810,457 10.270 5.899 5.957 5.981 5.858 6.473 128,827,515 6.0221 -11.13%
2011-09-30 0 11.32 11.30 11.42 10.88 11.46 69,298,306 773,827,869 11.167 6.638 6.626 6.696 6.380 6.720 118,184,395 6.5476 -3.90%
2011-09-28 0 11.78 11.86 11.88 11.66 12.36 38,202,388 457,104,914 11.965 6.907 6.954 6.966 6.837 7.247 65,152,042 7.0160 -0.84%
2011-09-27 0 11.88 11.84 11.86 11.16 11.90 78,427,803 903,054,547 11.514 6.966 6.942 6.954 6.544 6.978 133,754,243 6.7516 4.03%
2011-09-26 0 11.42 11.42 11.44 10.62 11.96 71,183,855 810,043,739 11.380 6.696 6.696 6.708 6.227 7.013 121,400,094 6.6725 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 6.579 6.532 6.544 6.239 6.978 176,005,343 6.5493 2.56%
2011-09-22 0 10.94 10.92 10.96 10.62 11.30 62,381,408 678,540,513 10.877 6.415 6.403 6.426 6.227 6.626 106,388,011 6.3780 -6.66%
2011-09-21 0 11.72 11.70 11.76 11.32 12.02 61,055,821 714,577,171 11.704 6.872 6.860 6.896 6.638 7.048 104,127,297 6.8625 -3.93%
2011-09-20 0 12.20 12.20 12.22 11.94 12.66 53,581,506 650,802,599 12.146 7.154 7.154 7.165 7.001 7.423 91,380,269 7.1219 -2.32%
2011-09-19 0 12.62 12.62 12.66 12.58 13.64 35,059,467 451,347,988 12.874 7.324 7.324 7.347 7.300 7.916 60,414,299 7.4709 -7.07%
2011-09-16 0 13.58 13.58 13.62 12.76 13.62 66,187,354 882,869,019 13.339 7.881 7.881 7.904 7.405 7.904 114,053,720 7.7408 3.35%
2011-09-15 0 13.14 13.10 13.12 13.10 13.98 48,475,233 650,630,631 13.422 7.625 7.602 7.614 7.602 8.113 83,532,281 7.7890 -4.64%
2011-09-14 0 13.78 13.74 13.76 12.96 14.62 59,409,757 806,490,043 13.575 7.997 7.974 7.985 7.521 8.484 102,374,598 7.8778 -3.64%
2011-09-12 0 14.30 14.28 14.30 14.02 14.88 63,099,274 903,517,939 14.319 8.299 8.287 8.299 8.136 8.635 108,732,356 8.3096 -7.50%
2011-09-09 0 15.46 15.44 15.46 15.24 16.00 28,218,257 441,390,806 15.642 8.972 8.960 8.972 8.844 9.285 48,625,560 9.0773 -0.64%
2011-09-08 0 15.56 15.54 15.58 15.44 16.20 21,161,792 332,230,097 15.700 9.030 9.018 9.041 8.960 9.401 36,465,895 9.1107 -2.51%
2011-09-07 0 15.96 15.94 15.96 15.42 16.06 24,793,015 390,523,198 15.751 9.262 9.250 9.262 8.948 9.320 42,723,200 9.1408 1.27%
2011-09-06 0 15.76 15.70 15.72 15.10 15.80 20,031,831 308,839,527 15.417 9.146 9.111 9.123 8.763 9.169 34,518,752 8.9470 1.29%
2011-09-05 0 15.56 15.54 15.56 15.34 15.86 17,435,610 271,959,569 15.598 9.030 9.018 9.030 8.902 9.204 30,044,957 9.0518 -3.35%
2011-09-02 0 16.10 16.06 16.14 15.98 16.62 17,698,803 287,502,664 16.244 9.343 9.320 9.366 9.273 9.645 30,498,489 9.4268 -3.82%
2011-09-01 0 16.74 16.72 16.74 16.68 17.08 29,951,498 505,941,463 16.892 9.715 9.703 9.715 9.680 9.912 51,612,273 9.8027 1.21%
2011-08-31 0 16.54 16.54 16.60 16.00 16.60 21,440,286 351,082,052 16.375 9.598 9.598 9.633 9.285 9.633 36,945,794 9.5026 3.50%
2011-08-30 0 15.98 15.96 15.98 15.60 16.00 19,276,632 305,978,368 15.873 9.273 9.262 9.273 9.053 9.285 33,217,397 9.2114 3.90%
2011-08-29 0 15.38 15.32 15.40 15.24 15.60 10,262,419 157,943,803 15.391 8.925 8.890 8.937 8.844 9.053 17,684,149 8.9314 0.65%
2011-08-26 0 15.28 15.24 15.30 15.16 15.42 19,042,827 290,862,197 15.274 8.867 8.844 8.879 8.798 8.948 32,814,505 8.8638 0.26%
2011-08-25 0 15.24 15.24 15.26 15.00 15.40 22,310,993 340,047,266 15.241 8.844 8.844 8.856 8.705 8.937 38,446,192 8.8448 2.01%
2011-08-24 0 14.94 14.90 14.96 14.88 15.48 25,778,804 390,409,884 15.145 8.670 8.647 8.682 8.635 8.983 44,421,907 8.7887 -1.97%
2011-08-23 0 15.24 15.22 15.28 14.36 15.30 53,654,948 797,806,933 14.869 8.844 8.832 8.867 8.333 8.879 92,457,940 8.6289 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 8.577 8.577 8.589 8.333 9.169 126,767,589 8.6135 -6.46%
2011-08-19 0 15.80 15.78 15.80 15.52 16.20 28,516,896 449,228,369 15.753 9.169 9.157 9.169 9.007 9.401 49,140,174 9.1418 -3.30%
2011-08-18 0 16.34 16.34 16.40 16.16 17.10 27,448,911 453,753,085 16.531 9.482 9.482 9.517 9.378 9.923 47,299,827 9.5931 -3.77%
2011-08-17 0 16.98 16.96 16.98 16.92 17.20 18,393,475 313,303,794 17.033 9.854 9.842 9.854 9.819 9.981 31,695,545 9.8848 -0.47%
2011-08-16 0 17.06 17.06 17.08 16.88 17.30 29,494,245 503,537,870 17.072 9.900 9.900 9.912 9.796 10.04 50,824,337 9.9074 1.55%
2011-08-15 0 16.80 16.76 16.86 16.58 16.88 35,055,000 586,398,218 16.728 9.749 9.726 9.784 9.622 9.796 60,406,602 9.7075 2.07%
2011-08-12 0 16.46 16.40 16.48 16.30 16.72 33,744,315 555,396,835 16.459 9.552 9.517 9.564 9.459 9.703 58,148,036 9.5514 0.98%
2011-08-11 0 16.30 16.26 16.28 16.00 16.40 50,916,323 823,634,288 16.176 9.459 9.436 9.448 9.285 9.517 87,738,755 9.3873 -1.45%
2011-08-10 0 16.54 16.50 16.58 16.50 17.10 54,381,002 911,796,374 16.767 9.598 9.575 9.622 9.575 9.923 93,709,073 9.7301 3.89%
2011-08-09 0 15.92 15.80 15.94 15.14 16.76 58,316,155 934,850,117 16.031 9.239 9.169 9.250 8.786 9.726 100,490,109 9.3029 -3.05%
2011-08-08 0 16.42 16.40 16.50 15.78 16.52 38,356,847 625,049,014 16.296 9.529 9.517 9.575 9.157 9.587 66,096,328 9.4566 -0.85%
2011-08-05 0 16.56 16.52 16.58 16.20 16.80 35,988,316 593,611,945 16.495 9.610 9.587 9.622 9.401 9.749 62,014,887 9.5721 -4.61%
2011-08-04 0 17.36 17.30 17.34 17.02 17.52 26,350,510 455,288,116 17.278 10.07 10.04 10.06 9.877 10.17 45,407,068 10.027 0.58%
2011-08-03 0 17.26 17.28 17.30 16.86 17.32 18,786,970 319,853,565 17.025 10.02 10.03 10.04 9.784 10.05 32,373,613 9.8801 -1.82%
2011-08-02 0 17.58 17.48 17.58 17.46 17.76 9,673,288 169,627,557 17.536 10.20 10.14 10.20 10.13 10.31 16,668,962 10.176 -1.01%
2011-08-01 0 17.76 17.76 17.78 17.60 17.86 20,034,921 355,309,199 17.734 10.31 10.31 10.32 10.21 10.36 34,524,076 10.292 1.49%
2011-07-29 0 17.50 17.40 17.42 17.20 17.64 24,773,000 432,412,063 17.455 10.16 10.10 10.11 9.981 10.24 42,688,711 10.129 0.92%
2011-07-28 0 17.34 17.28 17.34 16.80 17.36 13,638,510 233,430,028 17.116 10.06 10.03 10.06 9.749 10.07 23,501,813 9.9324 1.40%
2011-07-27 0 17.10 17.08 17.18 16.54 17.30 20,448,899 349,600,863 17.096 9.923 9.912 9.970 9.598 10.04 35,237,441 9.9213 1.91%
2011-07-26 0 16.78 16.74 16.78 16.36 16.86 13,627,873 228,076,531 16.736 9.738 9.715 9.738 9.494 9.784 23,483,483 9.7122 2.19%
2011-07-25 0 16.42 16.40 16.46 16.20 16.58 16,021,686 263,009,705 16.416 9.529 9.517 9.552 9.401 9.622 27,608,490 9.5264 -1.20%
2011-07-22 0 16.62 16.58 16.60 16.26 16.74 21,802,704 360,275,733 16.524 9.645 9.622 9.633 9.436 9.715 37,570,311 9.5894 2.34%
2011-07-21 0 16.24 16.18 16.24 16.10 16.44 13,831,173 224,539,920 16.234 9.424 9.390 9.424 9.343 9.540 23,833,809 9.4211 -0.12%
2011-07-20 0 16.26 16.22 16.24 16.20 16.40 37,469,005 610,090,487 16.283 9.436 9.413 9.424 9.401 9.517 64,566,403 9.4490 1.25%
2011-07-19 0 16.06 16.06 16.08 15.86 16.14 29,519,030 473,760,915 16.049 9.320 9.320 9.332 9.204 9.366 50,867,046 9.3137 1.01%
2011-07-18 0 15.90 15.88 15.90 15.84 16.30 27,317,569 437,479,568 16.015 9.227 9.215 9.227 9.192 9.459 47,073,499 9.2935 -1.12%
2011-07-15 0 16.08 16.06 16.08 16.02 16.62 58,691,052 954,252,580 16.259 9.332 9.320 9.332 9.297 9.645 101,136,129 9.4353 -4.85%
2011-07-14 0 16.90 16.88 16.90 16.76 17.20 34,613,360 585,494,913 16.915 9.807 9.796 9.807 9.726 9.981 59,645,570 9.8162 -1.40%
2011-07-13 0 17.14 17.14 17.16 16.44 17.36 35,836,587 610,555,750 17.037 9.947 9.947 9.958 9.540 10.07 61,753,429 9.8870 5.67%
2011-07-12 0 16.22 16.22 16.24 16.10 17.00 29,134,160 479,473,571 16.457 9.413 9.413 9.424 9.343 9.865 50,203,840 9.5505 -6.67%
2011-07-11 0 17.38 17.30 17.42 17.26 17.54 12,425,283 216,624,791 17.434 10.09 10.04 10.11 10.02 10.18 21,411,186 10.117 -0.46%
2011-07-08 0 17.46 17.42 17.46 17.34 17.66 24,650,973 431,239,525 17.494 10.13 10.11 10.13 10.06 10.25 42,478,434 10.152 1.87%
2011-07-07 0 17.14 17.14 17.16 17.10 17.40 15,528,263 267,300,262 17.214 9.947 9.947 9.958 9.923 10.10 26,758,226 9.9895 -0.46%
2011-07-06 0 17.22 17.20 17.22 17.18 17.48 19,469,758 337,516,529 17.335 9.993 9.981 9.993 9.970 10.14 33,550,190 10.060 -1.49%
2011-07-05 0 17.48 17.46 17.48 16.94 17.60 33,499,261 583,416,164 17.416 10.14 10.13 10.14 9.831 10.21 57,725,760 10.107 2.82%
2011-07-04 0 17.00 16.98 17.00 16.80 17.10 30,023,719 510,103,979 16.990 9.865 9.854 9.865 9.749 9.923 51,736,724 9.8596 1.92%
2011-06-30 0 16.68 16.60 16.70 16.22 16.70 22,589,492 373,074,255 16.515 9.680 9.633 9.691 9.413 9.691 38,926,100 9.5842 1.83%
2011-06-29 0 16.38 16.38 16.42 16.24 16.70 11,709,338 192,324,388 16.425 9.506 9.506 9.529 9.424 9.691 20,177,473 9.5316 -0.61%
2011-06-28 0 16.48 16.46 16.48 16.30 16.70 17,861,145 294,614,749 16.495 9.564 9.552 9.564 9.459 9.691 30,778,236 9.5722 -0.60%
2011-06-27 0 16.58 16.58 16.60 16.30 16.62 30,423,356 502,484,002 16.516 9.622 9.622 9.633 9.459 9.645 52,425,376 9.5847 -0.36%
2011-06-24 0 16.64 16.60 16.64 16.02 16.68 54,539,042 897,254,964 16.452 9.656 9.633 9.656 9.297 9.680 93,981,406 9.5472 4.65%
2011-06-23 0 15.90 15.92 15.96 15.62 16.00 23,785,381 376,649,376 15.835 9.227 9.239 9.262 9.065 9.285 40,986,850 9.1895 1.02%
2011-06-22 0 15.74 15.72 15.74 15.40 15.94 31,177,610 490,638,818 15.737 9.134 9.123 9.134 8.937 9.250 53,725,103 9.1324 1.55%
2011-06-21 0 15.50 15.50 15.56 15.26 15.60 19,521,218 301,432,183 15.441 8.995 8.995 9.030 8.856 9.053 33,638,866 8.9608 2.24%
2011-06-20 0 15.16 15.14 15.18 14.78 15.32 19,679,774 295,745,314 15.028 8.798 8.786 8.809 8.577 8.890 33,912,089 8.7209 1.07%
2011-06-17 0 15.00 14.98 15.00 14.84 15.26 20,394,589 306,321,535 15.020 8.705 8.693 8.705 8.612 8.856 35,143,855 8.7162 0.81%
2011-06-16 0 14.88 14.88 14.98 14.84 15.42 25,181,831 378,249,493 15.021 8.635 8.635 8.693 8.612 8.948 43,393,206 8.7168 -4.74%
2011-06-15 0 15.62 15.50 15.62 15.48 15.98 20,693,210 322,908,111 15.605 9.065 8.995 9.065 8.983 9.273 35,658,437 9.0556 -1.39%
2011-06-14 0 15.84 15.82 15.84 15.50 16.12 20,569,917 325,996,217 15.848 9.192 9.181 9.192 8.995 9.355 35,445,979 9.1970 1.02%
2011-06-13 0 15.68 15.64 15.68 15.22 15.68 24,404,090 376,190,324 15.415 9.099 9.076 9.099 8.832 9.099 42,053,007 8.9456 0.26%
2011-06-10 0 15.64 15.66 15.68 15.44 15.76 45,667,759 713,931,184 15.633 9.076 9.088 9.099 8.960 9.146 78,694,456 9.0722 3.85%
2011-06-09 0 15.06 15.06 15.14 14.74 15.22 20,590,600 308,297,080 14.973 8.740 8.740 8.786 8.554 8.832 35,481,620 8.6889 -0.13%
2011-06-08 0 15.08 15.04 15.08 14.88 15.34 30,889,404 465,967,771 15.085 8.751 8.728 8.751 8.635 8.902 53,228,468 8.7541 -2.58%
2011-06-07 0 15.48 15.42 15.50 15.32 15.60 16,377,676 253,292,336 15.466 8.983 8.948 8.995 8.890 9.053 28,221,930 8.9750 0.00%
2011-06-03 0 15.48 15.44 15.46 15.44 15.80 14,786,027 230,012,467 15.556 8.983 8.960 8.972 8.960 9.169 25,479,208 9.0275 -1.65%
2011-06-02 0 15.74 15.70 15.72 15.52 15.94 20,800,843 327,334,772 15.737 9.134 9.111 9.123 9.007 9.250 35,843,909 9.1322 -1.99%
2011-06-01 0 16.06 16.02 16.10 15.80 16.50 27,877,170 446,965,746 16.033 9.320 9.297 9.343 9.169 9.575 48,037,801 9.3045 -1.23%
2011-05-31 0 16.26 16.20 16.24 15.66 16.32 29,037,398 466,161,965 16.054 9.436 9.401 9.424 9.088 9.471 50,037,100 9.3163 4.63%
2011-05-30 0 15.54 15.56 15.58 15.34 15.66 10,299,408 159,823,013 15.518 9.018 9.030 9.041 8.902 9.088 17,747,889 9.0052 -0.77%
2011-05-27 0 15.66 15.68 15.72 15.22 15.76 20,284,822 315,559,305 15.556 9.088 9.099 9.123 8.832 9.146 34,954,705 9.0277 2.09%
2011-05-26 0 15.34 15.36 15.38 15.24 15.58 12,005,926 184,419,983 15.361 8.902 8.914 8.925 8.844 9.041 20,688,552 8.9141 -0.52%
2011-05-25 0 15.42 15.42 15.50 15.14 15.70 20,477,337 314,279,429 15.348 8.948 8.948 8.995 8.786 9.111 35,286,445 8.9065 -1.28%
2011-05-24 0 15.62 15.62 15.70 15.14 15.74 30,375,185 467,695,216 15.397 9.065 9.065 9.111 8.786 9.134 52,342,368 8.9353 0.45%
2011-05-23 0 15.72 15.72 15.74 15.62 15.96 24,556,190 386,240,570 15.729 9.024 9.024 9.035 8.967 9.162 42,777,714 9.0290 -2.00%
2011-05-20 0 16.04 16.04 16.06 16.02 16.18 20,817,333 335,012,583 16.093 9.208 9.208 9.219 9.196 9.288 36,264,498 9.2380 0.12%
2011-05-19 0 16.02 15.98 16.04 15.52 16.08 51,631,602 820,467,427 15.891 9.196 9.173 9.208 8.909 9.231 89,943,997 9.1220 3.89%
2011-05-18 0 15.42 15.40 15.42 14.92 15.64 28,855,136 444,507,308 15.405 8.852 8.840 8.852 8.565 8.978 50,266,623 8.8430 3.63%
2011-05-17 0 14.88 14.88 14.90 14.50 15.02 16,170,265 240,123,976 14.850 8.542 8.542 8.553 8.324 8.622 28,169,149 8.5244 1.36%
2011-05-16 0 14.68 14.60 14.70 14.42 14.70 16,437,039 239,783,131 14.588 8.427 8.381 8.438 8.278 8.438 28,633,878 8.3741 0.41%
2011-05-13 0 14.62 14.62 14.64 14.24 14.80 31,409,808 455,210,842 14.493 8.392 8.392 8.404 8.174 8.496 54,716,948 8.3194 -0.81%
2011-05-12 0 14.74 14.74 14.80 14.72 15.16 22,827,600 340,310,965 14.908 8.461 8.461 8.496 8.450 8.702 39,766,451 8.5577 -1.07%
2011-05-11 0 14.90 14.88 14.94 14.76 15.08 20,206,169 301,173,536 14.905 8.553 8.542 8.576 8.473 8.657 35,199,830 8.5561 0.68%
2011-05-09 0 14.80 14.80 14.86 14.28 14.88 28,565,279 419,863,633 14.698 8.496 8.496 8.530 8.197 8.542 49,761,682 8.4375 3.79%
2011-05-06 0 14.26 14.26 14.28 14.20 14.50 27,249,029 390,212,471 14.320 8.186 8.186 8.197 8.151 8.324 47,468,730 8.2204 -2.19%
2011-05-05 0 14.58 14.58 14.62 14.22 14.76 26,175,489 379,167,341 14.486 8.370 8.370 8.392 8.163 8.473 45,598,587 8.3153 0.69%
2011-05-04 0 14.48 14.48 14.52 14.28 14.90 34,425,384 495,909,468 14.405 8.312 8.312 8.335 8.197 8.553 59,970,183 8.2693 -2.56%
2011-05-03 0 14.86 14.86 14.88 14.66 15.28 29,705,306 441,812,459 14.873 8.530 8.530 8.542 8.415 8.771 51,747,648 8.5378 -0.54%
2011-04-29 0 14.94 14.94 14.96 14.76 15.12 24,039,047 357,788,467 14.884 8.576 8.576 8.588 8.473 8.680 41,876,833 8.5438 -1.32%
2011-04-28 0 15.14 15.12 15.16 15.10 15.80 27,786,689 425,130,922 15.300 8.691 8.680 8.702 8.668 9.070 48,405,352 8.7827 -2.20%
2011-04-27 0 15.48 15.46 15.52 15.40 15.96 18,040,523 281,806,385 15.621 8.886 8.875 8.909 8.840 9.162 31,427,201 8.9670 -1.53%
2011-04-26 0 15.72 15.72 15.74 15.38 16.02 20,094,194 314,456,410 15.649 9.024 9.024 9.035 8.829 9.196 35,004,766 8.9832 -2.24%
2011-04-21 0 16.08 16.04 16.14 15.74 16.22 20,629,178 330,969,728 16.044 9.231 9.208 9.265 9.035 9.311 35,936,726 9.2098 1.01%
2011-04-20 0 15.92 15.88 16.00 15.50 16.08 21,591,080 342,138,253 15.846 9.139 9.116 9.185 8.898 9.231 37,612,392 9.0964 2.31%
2011-04-19 0 15.56 15.56 15.58 15.56 16.00 23,679,164 372,147,430 15.716 8.932 8.932 8.944 8.932 9.185 41,249,905 9.0218 -3.59%
2011-04-18 0 16.14 16.12 16.18 16.02 16.50 25,601,201 413,184,804 16.139 9.265 9.254 9.288 9.196 9.472 44,598,158 9.2646 -2.06%
2011-04-15 0 16.48 16.48 16.54 16.36 16.80 13,246,902 219,477,444 16.568 9.460 9.460 9.495 9.391 9.644 23,076,551 9.5108 -1.08%
2011-04-14 0 16.66 16.66 16.68 16.40 16.80 17,946,947 298,800,536 16.649 9.564 9.564 9.575 9.414 9.644 31,264,189 9.5573 0.00%
2011-04-13 0 16.66 16.66 16.68 16.04 16.68 25,521,498 416,634,081 16.325 9.564 9.564 9.575 9.208 9.575 44,459,313 9.3711 1.34%
2011-04-12 0 16.44 16.46 16.48 16.30 16.80 26,231,678 435,060,776 16.585 9.437 9.449 9.460 9.357 9.644 45,696,470 9.5207 -0.96%
2011-04-11 0 16.60 16.56 16.66 16.42 16.98 27,674,688 461,968,686 16.693 9.529 9.506 9.564 9.426 9.747 48,210,243 9.5824 0.00%
2011-04-08 0 16.60 16.54 16.60 16.30 16.68 28,466,985 472,595,453 16.602 9.529 9.495 9.529 9.357 9.575 49,590,451 9.5300 1.84%
2011-04-07 0 16.30 16.28 16.30 16.12 16.30 21,113,100 342,438,856 16.219 9.357 9.345 9.357 9.254 9.357 36,779,734 9.3105 0.62%
2011-04-06 0 16.20 16.20 16.22 15.92 16.44 41,938,921 677,358,362 16.151 9.299 9.299 9.311 9.139 9.437 73,059,019 9.2714 -2.29%
2011-04-04 0 16.58 16.58 16.60 16.38 16.82 42,742,108 709,370,158 16.597 9.518 9.518 9.529 9.403 9.655 74,458,198 9.5271 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 9.414 9.391 9.426 9.047 9.460 116,157,594 9.3326 3.67%
2011-03-31 0 15.82 15.84 15.90 15.76 16.06 33,291,696 528,899,001 15.887 9.081 9.093 9.127 9.047 9.219 57,995,260 9.1197 0.51%
2011-03-30 0 15.74 15.70 15.76 15.32 15.80 30,959,124 484,295,206 15.643 9.035 9.012 9.047 8.794 9.070 53,931,841 8.9798 3.28%
2011-03-29 0 15.24 15.32 15.34 15.02 15.62 31,102,705 473,749,776 15.232 8.748 8.794 8.806 8.622 8.967 54,181,964 8.7437 -1.42%
2011-03-28 0 15.46 15.44 15.46 15.20 15.74 48,213,044 746,164,880 15.476 8.875 8.863 8.875 8.725 9.035 83,988,753 8.8841 1.18%
2011-03-25 0 15.28 15.26 15.28 14.94 15.30 41,358,691 625,042,054 15.113 8.771 8.760 8.771 8.576 8.783 72,048,239 8.6753 3.10%
2011-03-24 0 14.82 14.80 14.82 14.68 14.90 13,564,548 201,104,813 14.826 8.507 8.496 8.507 8.427 8.553 23,629,901 8.5106 0.82%
2011-03-23 0 14.70 14.68 14.78 14.54 14.82 22,045,273 324,083,894 14.701 8.438 8.427 8.484 8.347 8.507 38,403,611 8.4389 -1.87%
2011-03-22 0 14.98 14.98 15.00 14.52 15.00 46,740,637 694,178,578 14.852 8.599 8.599 8.611 8.335 8.611 81,423,771 8.5255 2.32%
2011-03-21 0 14.64 14.64 14.68 14.26 14.70 59,346,394 866,162,343 14.595 8.404 8.404 8.427 8.186 8.438 103,383,426 8.3782 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 8.094 8.083 8.094 7.692 8.186 131,681,253 7.9936 6.50%
2011-03-17 0 13.24 13.28 13.30 12.82 13.34 28,539,652 375,372,924 13.153 7.600 7.623 7.635 7.359 7.658 49,717,039 7.5502 0.76%
2011-03-16 0 13.14 13.14 13.16 12.92 13.28 26,854,392 351,199,076 13.078 7.543 7.543 7.554 7.417 7.623 46,781,259 7.5073 1.39%
2011-03-15 0 12.96 12.96 13.02 12.84 13.46 30,419,774 396,283,102 13.027 7.440 7.440 7.474 7.371 7.727 52,992,275 7.4781 -3.86%
2011-03-14 0 13.48 13.42 13.46 13.24 13.56 7,914,288 105,742,362 13.361 7.738 7.704 7.727 7.600 7.784 13,786,957 7.6697 0.30%
2011-03-11 0 13.44 13.44 13.52 13.34 13.62 25,602,713 346,921,564 13.550 7.715 7.715 7.761 7.658 7.818 44,600,792 7.7784 -3.03%
2011-03-10 0 13.86 13.84 13.90 13.64 13.92 32,709,337 450,764,806 13.781 7.956 7.945 7.979 7.830 7.991 56,980,771 7.9108 0.43%
2011-03-09 0 13.80 13.78 13.82 13.72 13.96 17,175,831 236,916,437 13.794 7.922 7.910 7.933 7.876 8.014 29,920,879 7.9181 0.58%
2011-03-08 0 13.72 13.72 13.74 13.46 13.80 24,313,389 331,706,878 13.643 7.876 7.876 7.887 7.727 7.922 42,354,746 7.8316 1.93%
2011-03-07 0 13.46 13.44 13.48 13.30 13.54 11,358,630 152,495,589 13.426 7.727 7.715 7.738 7.635 7.773 19,787,118 7.7068 0.00%
2011-03-04 0 13.46 13.44 13.52 13.42 13.70 14,499,329 196,086,524 13.524 7.727 7.715 7.761 7.704 7.864 25,258,322 7.7632 0.75%
2011-03-03 0 13.36 13.34 13.40 13.14 13.48 20,837,108 278,230,729 13.353 7.669 7.658 7.692 7.543 7.738 36,298,947 7.6650 1.98%
2011-03-02 0 13.10 13.02 13.10 12.88 13.14 18,317,430 238,199,498 13.004 7.520 7.474 7.520 7.394 7.543 31,909,583 7.4648 -0.46%
2011-03-01 0 13.16 13.14 13.16 12.96 13.26 20,030,476 263,109,446 13.135 7.554 7.543 7.554 7.440 7.612 34,893,767 7.5403 1.86%
2011-02-28 0 12.92 12.94 12.98 12.72 13.06 19,989,026 258,038,811 12.909 7.417 7.428 7.451 7.302 7.497 34,821,559 7.4103 -0.15%
2011-02-25 0 12.94 12.94 12.96 12.68 13.16 21,022,324 272,347,167 12.955 7.428 7.428 7.440 7.279 7.554 36,621,599 7.4368 1.89%
2011-02-24 0 12.70 12.68 12.76 12.64 13.00 23,679,873 304,273,227 12.849 7.290 7.279 7.325 7.256 7.463 41,251,140 7.3761 -0.31%
2011-02-23 0 12.74 12.76 12.78 12.68 12.90 15,654,683 199,864,190 12.767 7.313 7.325 7.336 7.279 7.405 27,270,987 7.3288 0.31%
2011-02-22 0 12.70 12.66 12.68 12.66 13.06 24,774,123 315,573,035 12.738 7.290 7.267 7.279 7.267 7.497 43,157,360 7.3121 -2.76%
2011-02-21 0 13.06 13.08 13.10 12.90 13.18 27,190,624 354,232,801 13.028 7.497 7.508 7.520 7.405 7.566 47,366,987 7.4785 0.15%
2011-02-18 0 13.04 13.02 13.06 12.66 13.06 29,733,742 385,929,773 12.980 7.486 7.474 7.497 7.267 7.497 51,797,184 7.4508 2.35%
2011-02-17 0 12.74 12.72 12.76 12.68 13.02 39,182,183 501,571,907 12.801 7.313 7.302 7.325 7.279 7.474 68,256,688 7.3483 -3.04%
2011-02-16 0 13.14 13.14 13.16 13.06 13.34 23,754,461 312,021,079 13.135 7.543 7.543 7.554 7.497 7.658 41,381,075 7.5402 -0.90%
2011-02-15 0 13.26 13.26 13.28 13.24 13.52 14,127,249 185,091,126 13.102 7.612 7.612 7.623 7.600 7.761 24,610,146 7.5209 -1.92%
2011-02-14 0 13.52 13.52 13.54 13.22 13.66 27,304,620 368,740,744 13.505 7.761 7.761 7.773 7.589 7.841 47,565,572 7.7523 1.81%
2011-02-11 0 13.28 13.26 13.34 13.08 13.60 29,891,045 398,168,537 13.321 7.623 7.612 7.658 7.508 7.807 52,071,211 7.6466 -1.04%
2011-02-10 0 13.42 13.40 13.46 13.34 13.92 43,579,309 590,876,417 13.559 7.704 7.692 7.727 7.658 7.991 75,916,630 7.7832 -3.59%
2011-02-09 0 13.92 13.92 13.94 13.90 14.16 25,320,365 354,304,127 13.993 7.991 7.991 8.002 7.979 8.128 44,108,932 8.0325 -2.11%
2011-02-08 0 14.22 14.26 14.28 14.20 14.58 20,246,036 289,968,814 14.322 8.163 8.186 8.197 8.151 8.370 35,269,280 8.2216 -2.60%
2011-02-07 0 14.60 14.52 14.62 14.38 14.80 12,304,636 179,594,546 14.596 8.381 8.335 8.392 8.255 8.496 21,435,092 8.3785 -1.88%
2011-02-02 0 14.88 14.84 14.88 14.64 14.90 13,893,287 206,281,233 14.848 8.542 8.519 8.542 8.404 8.553 24,202,576 8.5231 1.36%
2011-02-01 0 14.68 14.68 14.72 14.50 14.72 9,227,547 134,921,154 14.622 8.427 8.427 8.450 8.324 8.450 16,074,699 8.3934 -0.27%
2011-01-31 0 14.72 14.72 14.76 14.52 14.80 11,139,433 163,361,242 14.665 8.450 8.450 8.473 8.335 8.496 19,405,269 8.4184 0.14%
2011-01-28 0 14.70 14.64 14.70 14.52 14.76 25,720,642 376,412,009 14.635 8.438 8.404 8.438 8.335 8.473 44,806,228 8.4009 -0.27%
2011-01-27 0 14.74 14.78 14.82 14.58 15.20 55,184,598 816,219,767 14.791 8.461 8.484 8.507 8.370 8.725 96,133,436 8.4905 -4.90%
2011-01-26 0 15.50 15.48 15.52 15.14 15.66 27,613,093 426,856,760 15.458 8.898 8.886 8.909 8.691 8.989 48,102,942 8.8738 2.11%
2011-01-25 0 15.18 15.14 15.16 15.06 15.28 14,780,193 224,514,153 15.190 8.714 8.691 8.702 8.645 8.771 25,747,596 8.7198 1.07%
2011-01-24 0 15.02 15.00 15.06 14.98 15.34 12,456,929 187,636,333 15.063 8.622 8.611 8.645 8.599 8.806 21,700,392 8.6467 -1.44%
2011-01-21 0 15.24 15.26 15.28 15.02 15.52 19,443,765 297,240,783 15.287 8.748 8.760 8.771 8.622 8.909 33,871,696 8.7755 0.00%
2011-01-20 0 15.24 15.22 15.26 15.06 15.30 14,650,506 222,619,800 15.195 8.748 8.737 8.760 8.645 8.783 25,521,677 8.7228 0.00%
2011-01-19 0 15.24 15.22 15.24 15.08 15.34 12,052,149 183,209,795 15.201 8.748 8.737 8.748 8.657 8.806 20,995,251 8.7262 1.33%
2011-01-18 0 15.04 14.98 15.06 14.96 15.14 8,778,091 131,981,688 15.035 8.634 8.599 8.645 8.588 8.691 15,291,731 8.6309 0.53%
2011-01-17 0 14.96 14.94 15.00 14.88 15.30 20,048,386 300,815,458 15.004 8.588 8.576 8.611 8.542 8.783 34,924,967 8.6132 -1.84%
2011-01-14 0 15.24 15.20 15.24 15.10 15.32 13,774,350 209,180,845 15.186 8.748 8.725 8.748 8.668 8.794 23,995,384 8.7175 0.40%
2011-01-13 0 15.18 15.16 15.20 15.14 15.64 21,913,796 336,747,968 15.367 8.714 8.702 8.725 8.691 8.978 38,174,574 8.8213 -0.78%
2011-01-12 0 15.30 15.30 15.32 15.24 15.54 16,791,295 258,570,554 15.399 8.783 8.783 8.794 8.748 8.921 29,251,004 8.8397 0.53%
2011-01-11 0 15.22 15.22 15.24 15.06 15.38 8,798,468 133,763,513 15.203 8.737 8.737 8.748 8.645 8.829 15,327,229 8.7272 0.66%
2011-01-10 0 15.12 15.16 15.18 15.02 15.60 19,755,056 301,827,411 15.278 8.680 8.702 8.714 8.622 8.955 34,413,976 8.7705 -2.45%
2011-01-07 0 15.50 15.48 15.50 15.24 15.60 17,252,617 267,002,366 15.476 8.898 8.886 8.898 8.748 8.955 30,054,642 8.8839 1.44%
2011-01-06 0 15.28 15.26 15.28 15.18 15.44 18,387,735 280,411,295 15.250 8.771 8.760 8.771 8.714 8.863 32,032,056 8.7541 -0.65%
2011-01-05 0 15.38 15.34 15.36 15.10 15.42 24,044,660 368,673,016 15.333 8.829 8.806 8.817 8.668 8.852 41,886,611 8.8017 1.32%
2011-01-04 0 15.18 15.18 15.20 14.80 15.30 44,336,042 670,395,959 15.121 8.714 8.714 8.725 8.496 8.783 77,234,885 8.6800 3.69%
2011-01-03 0 14.64 14.62 14.64 14.36 14.66 24,264,530 352,074,526 14.510 8.404 8.392 8.404 8.243 8.415 42,269,632 8.3293 1.81%
2010-12-31 0 14.38 14.26 14.38 14.24 14.42 11,461,030 164,057,974 14.314 8.255 8.186 8.255 8.174 8.278 19,965,502 8.2171 0.98%
2010-12-30 0 14.24 14.20 14.24 14.18 14.28 17,398,590 247,588,054 14.230 8.174 8.151 8.174 8.140 8.197 30,308,932 8.1688 0.28%
2010-12-29 0 14.20 14.18 14.20 14.14 14.26 18,697,405 265,392,435 14.194 8.151 8.140 8.151 8.117 8.186 32,571,512 8.1480 0.14%
2010-12-28 0 14.18 14.16 14.18 14.06 14.22 18,703,619 264,584,778 14.146 8.140 8.128 8.140 8.071 8.163 32,582,337 8.1205 -2.34%
2010-12-24 0 14.52 14.50 14.54 14.40 14.56 5,593,150 81,088,969 14.498 8.335 8.324 8.347 8.266 8.358 9,743,456 8.3224 -0.55%
2010-12-23 0 14.60 14.60 14.64 14.58 14.96 8,327,788 122,676,302 14.731 8.381 8.381 8.404 8.370 8.588 14,507,288 8.4562 -1.35%
2010-12-22 0 14.80 14.78 14.86 14.70 14.92 18,206,567 269,656,015 14.811 8.496 8.484 8.530 8.438 8.565 31,716,456 8.5021 1.09%
2010-12-21 0 14.64 14.60 14.66 14.40 14.80 23,113,294 338,500,972 14.645 8.404 8.381 8.415 8.266 8.496 40,264,140 8.4070 1.81%
2010-12-20 0 14.38 14.38 14.46 14.26 14.54 18,940,917 273,128,574 14.420 8.255 8.255 8.301 8.186 8.347 32,995,718 8.2777 -1.37%
2010-12-17 0 14.58 14.52 14.62 14.40 14.68 21,278,105 308,970,009 14.521 8.370 8.335 8.392 8.266 8.427 37,067,179 8.3354 -1.22%
2010-12-16 0 14.76 14.62 14.78 14.44 14.88 15,460,415 226,378,919 14.642 8.473 8.392 8.484 8.289 8.542 26,932,566 8.4054 -0.27%
2010-12-15 0 14.80 14.76 14.80 14.70 15.14 14,202,663 211,491,754 14.891 8.496 8.473 8.496 8.438 8.691 24,741,519 8.5481 -1.46%
2010-12-14 0 15.02 15.02 15.04 14.88 15.10 16,062,971 240,405,799 14.966 8.622 8.622 8.634 8.542 8.668 27,982,239 8.5914 0.27%
2010-12-13 0 14.98 14.98 15.00 14.94 15.22 15,799,277 237,590,999 15.038 8.599 8.599 8.611 8.576 8.737 27,522,875 8.6325 -0.27%
2010-12-10 0 15.02 14.98 15.02 14.82 15.10 16,366,844 245,116,470 14.976 8.622 8.599 8.622 8.507 8.668 28,511,596 8.5971 -1.18%
2010-12-09 0 15.20 15.22 15.24 15.00 15.26 18,795,585 284,066,798 15.113 8.725 8.737 8.748 8.611 8.760 32,742,545 8.6758 0.40%
2010-12-08 0 15.14 15.12 15.14 15.00 15.40 16,697,090 253,409,860 15.177 8.691 8.680 8.691 8.611 8.840 29,086,896 8.7122 -0.79%
2010-12-07 0 15.26 15.24 15.26 15.10 15.30 14,250,095 217,093,807 15.235 8.760 8.748 8.760 8.668 8.783 24,824,147 8.7453 0.13%
2010-12-06 0 15.24 15.14 15.24 15.12 15.42 15,736,534 240,450,680 15.280 8.748 8.691 8.748 8.680 8.852 27,413,575 8.7712 1.20%
2010-12-03 0 15.06 15.02 15.10 15.02 15.50 15,700,130 238,787,243 15.209 8.645 8.622 8.668 8.622 8.898 27,350,158 8.7307 -1.31%
2010-12-02 0 15.26 15.26 15.28 15.12 15.66 23,461,843 359,426,598 15.320 8.760 8.760 8.771 8.680 8.989 40,871,324 8.7941 -0.65%
2010-12-01 0 15.36 15.32 15.34 14.86 15.50 15,847,404 241,122,174 15.215 8.817 8.794 8.806 8.530 8.898 27,606,714 8.7342 2.95%
2010-11-30 0 14.92 14.88 14.90 14.80 15.32 16,373,533 245,729,234 15.008 8.565 8.542 8.553 8.496 8.794 28,523,248 8.6151 -1.19%
2010-11-29 0 15.10 15.04 15.12 15.00 15.16 16,181,392 243,861,177 15.070 8.668 8.634 8.680 8.611 8.702 28,188,532 8.6511 -0.79%
2010-11-26 0 15.22 15.18 15.22 15.08 15.54 14,027,798 214,529,749 15.293 8.737 8.714 8.737 8.657 8.921 24,436,899 8.7789 -1.55%
2010-11-25 0 15.46 15.52 15.54 15.40 15.84 13,461,025 210,381,668 15.629 8.875 8.909 8.921 8.840 9.093 23,449,561 8.9717 -0.39%
2010-11-24 0 15.52 15.50 15.52 15.28 15.80 19,408,658 301,088,521 15.513 8.909 8.898 8.909 8.771 9.070 33,810,539 8.9052 0.91%
2010-11-23 0 15.38 15.34 15.40 15.24 15.48 16,704,475 255,709,515 15.308 8.829 8.806 8.840 8.748 8.886 29,099,760 8.7873 -1.16%
2010-11-22 0 15.56 15.54 15.60 15.50 15.82 12,715,341 198,684,482 15.626 8.932 8.921 8.955 8.898 9.081 22,150,554 8.9697 -0.89%
2010-11-19 0 15.70 15.70 15.76 15.50 15.88 17,594,186 276,391,227 15.709 9.012 9.012 9.047 8.898 9.116 30,649,667 9.0178 0.77%
2010-11-18 0 15.58 15.58 15.62 15.42 15.76 23,265,572 362,473,751 15.580 8.944 8.944 8.967 8.852 9.047 40,529,413 8.9435 0.91%
2010-11-17 0 15.44 15.44 15.46 15.38 15.94 23,548,761 367,080,498 15.588 8.863 8.863 8.875 8.829 9.150 41,022,738 8.9482 -0.90%
2010-11-16 0 15.58 15.64 15.74 15.52 16.12 30,443,687 477,884,269 15.697 8.944 8.978 9.035 8.909 9.254 53,033,932 9.0109 -2.50%
2010-11-15 0 15.98 15.90 16.02 15.84 16.46 34,343,898 552,705,563 16.093 9.173 9.127 9.196 9.093 9.449 59,828,232 9.2382 -2.92%
2010-11-12 0 16.46 16.44 16.48 16.22 16.64 27,392,571 449,449,879 16.408 9.449 9.437 9.460 9.311 9.552 47,718,785 9.4187 -0.24%
2010-11-11 0 16.50 16.50 16.52 16.28 16.60 18,355,771 302,412,004 16.475 9.472 9.472 9.483 9.345 9.529 31,976,374 9.4574 0.73%
2010-11-10 0 16.38 16.34 16.44 16.32 17.10 33,810,160 559,614,618 16.552 9.403 9.380 9.437 9.368 9.816 58,898,442 9.5013 -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 9.759 9.724 9.747 9.655 9.862 109,008,192 9.7227 0.95%
2010-11-08 0 16.84 16.82 16.84 16.40 16.88 45,357,524 751,529,881 16.569 9.667 9.655 9.667 9.414 9.690 79,014,341 9.5113 2.81%
2010-11-05 0 16.38 16.36 16.38 16.24 16.60 52,528,329 862,514,999 16.420 9.403 9.391 9.403 9.322 9.529 91,506,126 9.4258 0.37%
2010-11-04 0 16.32 16.28 16.32 16.20 16.66 54,265,091 887,523,739 16.355 9.368 9.345 9.368 9.299 9.564 94,531,624 9.3886 0.74%
2010-11-03 0 16.20 16.18 16.20 15.82 16.26 34,856,350 562,398,307 16.135 9.299 9.288 9.299 9.081 9.334 60,720,941 9.2620 0.62%
2010-11-02 0 16.10 16.08 16.10 15.94 16.12 15,559,945 249,752,286 16.051 9.242 9.231 9.242 9.150 9.254 27,105,950 9.2139 -0.98%
2010-11-01 0 16.26 16.26 16.28 16.04 16.44 15,224,853 246,724,288 16.205 9.334 9.334 9.345 9.208 9.437 26,522,209 9.3026 -0.25%
2010-10-29 0 16.30 16.28 16.30 15.80 16.40 17,341,992 278,819,194 16.078 9.357 9.345 9.357 9.070 9.414 30,210,337 9.2293 1.24%
2010-10-28 0 16.10 16.08 16.10 15.92 16.24 14,586,201 234,975,861 16.109 9.242 9.231 9.242 9.139 9.322 25,409,656 9.2475 0.50%
2010-10-27 0 16.02 16.02 16.04 16.02 16.46 25,961,894 419,390,071 16.154 9.196 9.196 9.208 9.196 9.449 45,226,497 9.2731 -1.11%
2010-10-26 0 16.20 16.20 16.22 16.02 16.32 24,948,684 401,939,862 16.111 9.299 9.299 9.311 9.196 9.368 43,461,451 9.2482 -0.74%
2010-10-25 0 16.32 16.34 16.36 16.26 16.56 14,596,711 239,418,800 16.402 9.368 9.380 9.391 9.334 9.506 25,427,964 9.4156 -0.24%
2010-10-22 0 16.36 16.32 16.38 16.20 16.64 22,256,545 364,158,249 16.362 9.391 9.368 9.403 9.299 9.552 38,771,654 9.3924 -1.45%
2010-10-21 0 16.60 16.60 16.62 16.44 16.70 18,075,603 299,367,092 16.562 9.529 9.529 9.541 9.437 9.586 31,488,312 9.5072 0.24%
2010-10-20 0 16.56 16.56 16.58 16.34 16.70 46,402,122 768,992,315 16.572 9.506 9.506 9.518 9.380 9.586 80,834,066 9.5132 -3.04%
2010-10-19 0 17.08 17.04 17.08 16.86 17.28 22,343,628 382,558,117 17.122 9.805 9.782 9.805 9.678 9.919 38,923,356 9.8285 -0.70%
2010-10-18 0 17.20 17.20 17.26 17.16 17.40 13,403,050 231,584,776 17.279 9.874 9.874 9.908 9.851 9.988 23,348,566 9.9186 -1.15%
2010-10-15 0 17.40 17.38 17.40 17.14 17.54 12,674,168 220,045,754 17.362 9.988 9.977 9.988 9.839 10.07 22,078,829 9.9664 0.58%
2010-10-14 0 17.30 17.30 17.32 17.18 17.70 22,673,777 393,432,746 17.352 9.931 9.931 9.942 9.862 10.16 39,498,486 9.9607 -0.92%
2010-10-13 0 17.46 17.44 17.46 17.02 17.64 41,091,681 713,274,358 17.358 10.02 10.01 10.02 9.770 10.13 71,583,098 9.9643 2.71%
2010-10-12 0 17.00 16.96 16.98 16.92 17.24 11,535,954 196,835,239 17.063 9.759 9.736 9.747 9.713 9.896 20,096,022 9.7947 -0.23%
2010-10-11 0 17.04 17.00 17.04 16.86 17.28 16,916,674 289,222,945 17.097 9.782 9.759 9.782 9.678 9.919 29,469,418 9.8143 1.43%
2010-10-08 0 16.80 16.78 16.84 16.62 17.02 20,043,677 336,489,150 16.788 9.644 9.632 9.667 9.541 9.770 34,916,763 9.6369 -0.47%
2010-10-07 0 16.88 16.86 16.88 16.80 17.20 16,112,862 272,898,194 16.937 9.690 9.678 9.690 9.644 9.874 28,069,151 9.7224 -1.63%
2010-10-06 0 17.16 17.08 17.12 16.62 17.26 28,626,556 484,185,263 16.914 9.851 9.805 9.828 9.541 9.908 49,868,429 9.7093 4.51%
2010-10-05 0 16.42 16.40 16.48 16.06 16.50 20,844,793 339,761,842 16.300 9.426 9.414 9.460 9.219 9.472 36,312,334 9.3567 1.23%
2010-10-04 0 16.22 16.20 16.22 16.16 16.80 35,490,510 583,565,405 16.443 9.311 9.299 9.311 9.277 9.644 61,825,669 9.4389 -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 9.426 9.391 9.426 9.242 9.506 148,513,019 9.3780 -2.38%
2010-09-29 0 16.82 16.78 16.84 16.68 17.38 27,811,529 473,540,250 17.027 9.655 9.632 9.667 9.575 9.977 48,448,624 9.7741 -0.94%
2010-09-28 0 16.98 16.96 16.98 16.78 17.14 14,853,185 251,764,577 16.950 9.747 9.736 9.747 9.632 9.839 25,874,751 9.7301 -0.59%
2010-09-27 0 17.08 17.10 17.12 16.94 17.46 19,569,320 337,373,797 17.240 9.805 9.816 9.828 9.724 10.02 34,090,417 9.8964 -0.47%
2010-09-24 0 17.16 17.22 17.24 17.00 17.40 24,961,818 426,276,503 17.077 9.851 9.885 9.896 9.759 9.988 43,484,331 9.8030 -0.81%
2010-09-22 0 17.30 17.26 17.34 17.12 17.70 17,625,155 306,251,995 17.376 9.931 9.908 9.954 9.828 10.16 30,703,616 9.9745 -0.80%
2010-09-21 0 17.44 17.42 17.46 17.40 17.88 23,321,417 411,136,192 17.629 10.01 10.000 10.02 9.988 10.26 40,626,697 10.120 -0.80%
2010-09-20 0 17.58 17.58 17.64 17.46 17.72 23,398,182 409,696,164 17.510 10.09 10.09 10.13 10.02 10.17 40,760,424 10.051 1.03%
2010-09-17 0 17.40 17.40 17.44 17.16 17.68 20,757,956 359,977,929 17.342 9.988 9.988 10.01 9.851 10.15 36,161,061 9.9548 -0.68%
2010-09-16 0 17.52 17.46 17.52 17.30 17.68 20,005,800 349,355,106 17.463 10.06 10.02 10.06 9.931 10.15 34,850,780 10.024 0.34%
2010-09-15 0 17.56 17.50 17.56 17.38 17.76 22,117,713 388,138,707 17.549 10.02 9.989 10.02 9.920 10.14 38,750,479 10.016 -1.01%
2010-09-14 0 17.74 17.74 17.76 17.12 17.78 31,303,915 545,705,080 17.432 10.13 10.13 10.14 9.772 10.15 54,844,807 9.9500 3.50%
2010-09-13 0 17.14 17.10 17.14 16.86 17.20 23,560,972 401,730,448 17.051 9.783 9.760 9.783 9.623 9.817 41,279,085 9.7321 1.90%
2010-09-10 0 16.82 16.80 16.84 16.70 17.02 23,005,451 386,401,268 16.796 9.600 9.589 9.612 9.532 9.715 40,305,806 9.5867 0.48%
2010-09-09 0 16.74 16.70 16.74 16.60 17.30 17,288,121 291,266,684 16.848 9.555 9.532 9.555 9.475 9.874 30,288,980 9.6163 -2.22%
2010-09-08 0 17.12 17.06 17.12 17.00 17.40 15,830,839 271,209,599 17.132 9.772 9.737 9.772 9.703 9.931 27,735,806 9.7783 -1.61%
2010-09-07 0 17.40 17.32 17.40 17.26 17.46 24,756,183 429,640,754 17.355 9.931 9.886 9.931 9.852 9.966 43,373,108 9.9057 0.69%
2010-09-06 0 17.28 17.28 17.30 16.86 17.44 28,961,683 498,960,563 17.228 9.863 9.863 9.874 9.623 9.954 50,741,190 9.8334 2.98%
2010-09-03 0 16.78 16.76 16.78 16.74 16.96 21,313,715 359,212,901 16.854 9.578 9.566 9.578 9.555 9.680 37,341,865 9.6196 0.24%
2010-09-02 0 16.74 16.68 16.74 16.30 16.78 22,966,427 379,851,362 16.539 9.555 9.520 9.555 9.304 9.578 40,237,435 9.4402 3.33%
2010-09-01 0 16.20 16.18 16.20 16.12 16.44 29,748,876 484,127,239 16.274 9.247 9.235 9.247 9.201 9.384 52,120,361 9.2886 -2.41%
2010-08-31 0 16.60 16.58 16.60 16.06 16.66 30,149,531 493,900,722 16.382 9.475 9.463 9.475 9.167 9.509 52,822,313 9.3502 0.61%
2010-08-30 0 16.50 16.42 16.52 16.34 16.60 16,107,281 265,283,746 16.470 9.418 9.372 9.429 9.326 9.475 28,220,135 9.4005 1.35%
2010-08-27 0 16.28 16.28 16.30 16.10 16.40 22,188,948 360,009,312 16.225 9.292 9.292 9.304 9.189 9.361 38,875,283 9.2606 1.24%
2010-08-26 0 16.08 16.04 16.06 15.94 16.18 21,193,856 339,759,117 16.031 9.178 9.155 9.167 9.098 9.235 37,131,871 9.1501 0.25%
2010-08-25 0 16.04 16.02 16.04 15.88 16.20 25,028,852 399,954,024 15.980 9.155 9.144 9.155 9.064 9.247 43,850,827 9.1208 0.88%
2010-08-24 0 15.90 15.90 15.94 15.78 16.26 15,730,393 251,901,300 16.014 9.075 9.075 9.098 9.007 9.281 27,559,823 9.1402 -0.38%
2010-08-23 0 15.96 15.96 15.98 15.84 16.14 8,895,769 141,634,356 15.922 9.110 9.110 9.121 9.041 9.212 15,585,486 9.0876 -0.37%
2010-08-20 0 16.02 15.98 16.06 15.84 16.20 15,612,126 249,596,320 15.987 9.144 9.121 9.167 9.041 9.247 27,352,618 9.1251 -1.48%
2010-08-19 0 16.26 16.22 16.24 15.84 16.26 23,314,738 374,833,800 16.077 9.281 9.258 9.269 9.041 9.281 40,847,680 9.1764 1.63%
2010-08-18 0 16.00 15.98 16.00 15.90 16.48 22,435,645 361,788,368 16.126 9.132 9.121 9.132 9.075 9.406 39,307,499 9.2041 -2.08%
2010-08-17 0 16.34 16.30 16.38 16.28 16.54 20,730,055 339,238,883 16.365 9.326 9.304 9.349 9.292 9.441 36,319,287 9.3405 0.37%
2010-08-16 0 16.28 16.24 16.30 15.82 16.32 43,095,345 696,167,206 16.154 9.292 9.269 9.304 9.030 9.315 75,503,523 9.2203 -0.37%
2010-08-13 0 16.34 16.32 16.34 15.90 16.58 22,113,054 359,034,488 16.236 9.326 9.315 9.326 9.075 9.463 38,742,316 9.2672 0.99%
2010-08-12 0 16.18 16.16 16.24 16.02 16.36 27,424,115 443,464,437 16.171 9.235 9.224 9.269 9.144 9.338 48,047,354 9.2297 -0.74%
2010-08-11 0 16.30 16.30 16.36 16.16 16.78 35,722,888 588,600,343 16.477 9.304 9.304 9.338 9.224 9.578 62,586,897 9.4045 -1.33%
2010-08-10 0 16.52 16.48 16.50 16.32 16.72 11,816,073 194,662,795 16.474 9.429 9.406 9.418 9.315 9.543 20,701,891 9.4031 -1.20%
2010-08-09 0 16.72 16.68 16.72 16.60 16.78 12,147,702 202,438,635 16.665 9.543 9.520 9.543 9.475 9.578 21,282,909 9.5118 0.72%
2010-08-06 0 16.60 16.54 16.58 16.32 16.72 25,555,678 422,287,460 16.524 9.475 9.441 9.463 9.315 9.543 44,773,832 9.4316 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 9.395 9.384 9.395 9.338 9.783 113,454,966 9.6524 -3.40%
2010-08-04 0 17.04 17.04 17.06 16.92 17.90 51,055,428 885,333,785 17.341 9.726 9.726 9.737 9.657 10.22 89,449,677 9.8976 -2.74%
2010-08-03 0 17.52 17.54 17.56 17.40 17.70 36,359,916 637,422,177 17.531 10.000 10.01 10.02 9.931 10.10 63,702,977 10.006 1.74%
2010-08-02 0 17.22 17.18 17.20 16.80 17.30 34,655,444 592,608,924 17.100 9.829 9.806 9.817 9.589 9.874 60,716,723 9.7602 3.49%
2010-07-30 0 16.64 16.58 16.60 16.48 16.72 21,203,669 353,074,535 16.652 9.498 9.463 9.475 9.406 9.543 37,149,064 9.5043 0.24%
2010-07-29 0 16.60 16.60 16.66 16.52 16.80 9,064,932 151,385,539 16.700 9.475 9.475 9.509 9.429 9.589 15,881,862 9.5320 -0.60%
2010-07-28 0 16.70 16.64 16.70 16.50 16.96 16,950,207 283,994,932 16.755 9.532 9.498 9.532 9.418 9.680 29,696,951 9.5631 -0.24%
2010-07-27 0 16.74 16.74 16.76 16.68 16.90 10,335,811 173,198,888 16.757 9.555 9.555 9.566 9.520 9.646 18,108,456 9.5645 0.60%
2010-07-26 0 16.64 16.66 16.68 16.52 16.78 14,312,446 238,233,931 16.645 9.498 9.509 9.520 9.429 9.578 25,075,564 9.5006 0.60%
2010-07-23 0 16.54 16.50 16.54 16.20 17.10 34,809,182 578,107,008 16.608 9.441 9.418 9.441 9.247 9.760 60,986,074 9.4793 -0.36%
2010-07-22 0 16.60 16.62 16.64 16.50 16.76 14,804,109 246,457,389 16.648 9.475 9.486 9.498 9.418 9.566 25,936,963 9.5022 -0.24%
2010-07-21 0 16.64 16.68 16.70 16.46 16.80 17,121,080 285,500,429 16.675 9.498 9.520 9.532 9.395 9.589 29,996,322 9.5178 1.09%
2010-07-20 0 16.46 16.46 16.48 16.08 16.64 29,424,855 485,728,717 16.507 9.395 9.395 9.406 9.178 9.498 51,552,673 9.4220 2.36%
2010-07-19 0 16.08 16.06 16.08 15.76 16.24 13,692,203 219,137,411 16.005 9.178 9.167 9.178 8.995 9.269 23,988,892 9.1350 0.88%
2010-07-16 0 15.94 15.96 15.98 15.94 16.40 19,070,827 306,468,406 16.070 9.098 9.110 9.121 9.098 9.361 33,412,301 9.1723 -2.45%
2010-07-15 0 16.34 16.28 16.36 16.22 16.80 51,095,136 841,178,977 16.463 9.326 9.292 9.338 9.258 9.589 89,519,246 9.3966 -0.49%
2010-07-14 0 16.42 16.38 16.40 16.32 16.62 42,154,780 691,956,796 16.415 9.372 9.349 9.361 9.315 9.486 73,855,643 9.3690 1.48%
2010-07-13 0 16.18 16.14 16.18 15.74 16.28 35,700,728 571,143,685 15.998 9.235 9.212 9.235 8.984 9.292 62,548,072 9.1313 0.62%
2010-07-12 0 16.08 16.06 16.08 15.52 16.14 56,036,333 895,035,169 15.972 9.178 9.167 9.178 8.858 9.212 98,176,278 9.1166 4.42%
2010-07-09 0 15.40 15.36 15.38 14.82 15.58 34,537,979 530,436,838 15.358 8.790 8.767 8.778 8.459 8.893 60,510,923 8.7660 3.08%
2010-07-08 0 14.94 14.88 14.94 14.80 14.98 20,804,356 310,129,772 14.907 8.527 8.493 8.527 8.447 8.550 36,449,463 8.5085 1.77%
2010-07-07 0 14.68 14.66 14.68 14.56 14.78 10,742,107 157,844,590 14.694 8.379 8.368 8.379 8.310 8.436 18,820,291 8.3869 -1.61%
2010-07-06 0 14.92 14.90 14.92 14.40 14.94 22,219,606 328,054,998 14.764 8.516 8.505 8.516 8.219 8.527 38,928,997 8.4270 3.04%
2010-07-05 0 14.48 14.48 14.50 14.38 14.70 23,618,050 342,290,743 14.493 8.265 8.265 8.276 8.208 8.390 41,379,086 8.2721 -1.90%
2010-07-02 0 14.76 14.70 14.76 14.60 14.80 19,209,616 282,981,451 14.731 8.425 8.390 8.425 8.333 8.447 33,655,461 8.4082 0.54%
2010-06-30 0 14.68 14.68 14.70 14.60 15.02 30,419,070 449,019,417 14.761 8.379 8.379 8.390 8.333 8.573 53,294,549 8.4252 -2.00%
2010-06-29 0 14.98 14.98 15.00 14.92 15.60 28,815,075 434,842,850 15.091 8.550 8.550 8.562 8.516 8.904 50,484,331 8.6134 -2.85%
2010-06-28 0 15.42 15.38 15.42 15.28 15.72 19,772,750 304,743,346 15.412 8.801 8.778 8.801 8.721 8.973 34,642,078 8.7969 0.26%
2010-06-25 0 15.38 15.36 15.40 15.28 15.62 26,389,740 406,344,935 15.398 8.778 8.767 8.790 8.721 8.915 46,235,118 8.7887 -2.41%
2010-06-24 0 15.76 15.74 15.76 15.60 16.10 16,518,844 260,740,305 15.784 8.995 8.984 8.995 8.904 9.189 28,941,198 9.0093 -0.76%
2010-06-23 0 15.88 15.86 15.88 15.74 16.32 32,552,779 517,625,859 15.901 9.064 9.052 9.064 8.984 9.315 57,032,830 9.0759 -2.70%
2010-06-22 0 16.32 16.32 16.40 16.20 16.70 30,597,330 501,862,972 16.402 9.315 9.315 9.361 9.247 9.532 53,606,862 9.3619 -1.69%
2010-06-21 0 16.60 16.58 16.60 16.04 16.70 55,371,936 915,022,723 16.525 9.475 9.463 9.475 9.155 9.532 97,012,247 9.4320 5.20%
2010-06-18 0 15.78 15.70 15.76 15.54 15.96 27,558,228 435,167,241 15.791 9.007 8.961 8.995 8.870 9.110 48,282,322 9.0130 1.94%
2010-06-17 0 15.48 15.44 15.48 15.24 15.50 28,854,192 444,892,457 15.419 8.836 8.813 8.836 8.699 8.847 50,552,865 8.8005 2.52%
2010-06-15 0 15.10 15.08 15.18 15.02 15.30 11,510,762 174,479,979 15.158 8.619 8.607 8.664 8.573 8.733 20,166,983 8.6518 -0.26%
2010-06-14 0 15.14 15.10 15.14 14.94 15.30 11,537,322 173,717,659 15.057 8.641 8.619 8.641 8.527 8.733 20,213,516 8.5941 0.80%
2010-06-11 0 15.02 14.98 15.02 14.80 15.12 25,583,466 382,455,889 14.949 8.573 8.550 8.573 8.447 8.630 44,822,517 8.5327 2.88%
2010-06-10 0 14.60 14.60 14.62 14.42 14.74 14,414,756 210,607,164 14.611 8.333 8.333 8.345 8.231 8.413 25,254,813 8.3393 -0.68%
2010-06-09 0 14.70 14.66 14.72 14.38 14.80 15,738,202 230,814,970 14.666 8.390 8.368 8.402 8.208 8.447 27,573,505 8.3709 0.00%
2010-06-08 0 14.70 14.62 14.74 14.40 14.74 11,534,649 168,535,516 14.611 8.390 8.345 8.413 8.219 8.413 20,208,833 8.3397 2.08%
2010-06-07 0 14.40 14.38 14.40 14.20 14.44 21,915,143 313,799,302 14.319 8.219 8.208 8.219 8.105 8.242 38,395,574 8.1728 -2.31%
2010-06-04 0 14.74 14.62 14.76 14.32 14.84 15,963,125 233,579,042 14.632 8.413 8.345 8.425 8.173 8.470 27,967,572 8.3518 1.17%
2010-06-03 0 14.70 14.70 14.74 14.56 14.78 32,843,420 481,631,494 14.664 8.316 8.316 8.339 8.237 8.361 58,055,452 8.2961 1.52%
2010-06-02 0 14.48 14.46 14.50 14.42 14.90 24,991,273 364,846,449 14.599 8.192 8.180 8.203 8.158 8.429 44,175,657 8.2590 -1.09%
2010-06-01 0 14.64 14.62 14.64 14.56 15.24 27,042,532 400,260,638 14.801 8.282 8.271 8.282 8.237 8.622 47,801,551 8.3734 -4.69%
2010-05-31 0 15.36 15.28 15.36 15.08 15.50 14,507,823 222,294,327 15.322 8.690 8.644 8.690 8.531 8.769 25,644,657 8.6683 -0.52%
2010-05-28 0 15.44 15.32 15.48 15.10 15.80 37,392,802 575,105,985 15.380 8.735 8.667 8.757 8.542 8.938 66,097,137 8.7009 0.13%
2010-05-27 0 15.42 15.42 15.46 14.66 15.62 30,828,150 475,203,451 15.415 8.723 8.723 8.746 8.294 8.837 54,493,174 8.7204 3.21%
2010-05-26 0 14.94 14.94 14.98 14.74 15.20 40,240,176 603,094,046 14.987 8.452 8.452 8.475 8.339 8.599 71,130,279 8.4787 -0.40%
2010-05-25 0 15.00 14.98 15.00 14.78 15.42 46,836,550 704,021,514 15.031 8.486 8.475 8.486 8.361 8.723 82,790,315 8.5037 -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 8.837 8.825 8.837 8.441 8.984 140,194,124 8.7928 6.11%
2010-05-20 0 14.72 14.68 14.74 14.10 14.76 29,780,503 431,658,928 14.495 8.327 8.305 8.339 7.977 8.350 52,641,307 8.2000 2.08%
2010-05-19 0 14.42 14.50 14.52 14.10 14.76 25,767,017 373,689,441 14.503 8.158 8.203 8.214 7.977 8.350 45,546,896 8.2045 -1.10%
2010-05-18 0 14.58 14.56 14.58 14.00 14.80 30,740,542 446,350,746 14.520 8.248 8.237 8.248 7.920 8.373 54,338,314 8.2143 2.97%
2010-05-17 0 14.16 14.06 14.18 14.02 14.32 26,386,767 372,926,665 14.133 8.011 7.954 8.022 7.931 8.101 46,642,393 7.9954 -2.21%
2010-05-14 0 14.48 14.44 14.50 14.38 14.88 19,218,959 281,082,113 14.625 8.192 8.169 8.203 8.135 8.418 33,972,265 8.2739 -1.09%
2010-05-13 0 14.64 14.58 14.66 14.30 14.78 16,731,623 243,988,007 14.582 8.282 8.248 8.294 8.090 8.361 29,575,542 8.2497 2.38%
2010-05-12 0 14.30 14.30 14.32 14.12 14.86 31,023,588 443,509,325 14.296 8.090 8.090 8.101 7.988 8.407 54,838,638 8.0875 -2.59%
2010-05-11 0 14.68 14.72 14.74 14.28 15.02 33,710,215 493,119,860 14.628 8.305 8.327 8.339 8.079 8.497 59,587,637 8.2755 -0.94%
2010-05-10 0 14.82 14.82 14.86 14.50 14.86 33,074,861 484,830,841 14.659 8.384 8.384 8.407 8.203 8.407 58,464,557 8.2927 3.64%
2010-05-07 0 14.30 14.28 14.34 13.50 14.80 49,491,553 707,385,232 14.293 8.090 8.079 8.112 7.637 8.373 87,483,413 8.0859 2.73%
2010-05-06 0 13.92 13.92 13.98 13.74 14.36 54,929,558 769,475,792 14.008 7.875 7.875 7.909 7.773 8.124 97,095,867 7.9249 -2.79%
2010-05-05 0 14.32 14.30 14.32 14.26 14.76 45,443,237 654,820,677 14.410 8.101 8.090 8.101 8.067 8.350 80,327,435 8.1519 -2.32%
2010-05-04 0 14.66 14.66 14.68 14.48 15.00 26,104,908 383,542,164 14.692 8.294 8.294 8.305 8.192 8.486 46,144,166 8.3118 -0.95%
2010-05-03 0 14.80 14.80 14.82 14.60 15.16 32,327,731 478,368,546 14.797 8.373 8.373 8.384 8.260 8.576 57,143,898 8.3713 -3.77%
2010-04-30 0 15.38 15.36 15.44 15.06 15.44 18,834,518 287,945,010 15.288 8.701 8.690 8.735 8.520 8.735 33,292,710 8.6489 2.12%
2010-04-29 0 15.06 15.04 15.06 14.76 15.28 53,406,779 806,837,028 15.107 8.520 8.509 8.520 8.350 8.644 94,404,137 8.5466 1.62%
2010-04-28 0 14.82 14.80 14.84 14.46 14.88 26,576,393 391,026,748 14.713 8.384 8.373 8.395 8.180 8.418 46,977,584 8.3237 0.82%
2010-04-27 0 14.70 14.66 14.70 14.58 14.92 16,237,803 239,181,364 14.730 8.316 8.294 8.316 8.248 8.441 28,702,644 8.3331 -0.68%
2010-04-26 0 14.80 14.78 14.80 14.76 15.00 33,700,971 500,948,628 14.865 8.373 8.361 8.373 8.350 8.486 59,571,297 8.4092 0.68%
2010-04-23 0 14.70 14.70 14.72 14.56 15.08 51,383,461 753,699,612 14.668 8.316 8.316 8.327 8.237 8.531 90,827,632 8.2981 -2.78%
2010-04-22 0 15.12 15.10 15.14 14.80 15.20 34,022,732 509,198,011 14.966 8.554 8.542 8.565 8.373 8.599 60,140,055 8.4669 -0.79%
2010-04-21 0 15.24 15.24 15.28 15.16 15.52 38,992,649 596,884,866 15.308 8.622 8.622 8.644 8.576 8.780 68,925,096 8.6599 0.66%
2010-04-20 0 15.14 15.14 15.20 14.94 15.20 41,220,272 619,595,850 15.031 8.565 8.565 8.599 8.452 8.599 72,862,739 8.5036 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 8.441 8.429 8.441 8.271 8.633 123,314,744 8.3981 -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 8.769 8.757 8.769 8.644 9.052 124,054,923 8.7750 -4.79%
2010-04-15 0 16.28 16.24 16.28 16.10 16.78 25,132,295 409,645,801 16.300 9.210 9.187 9.210 9.108 9.493 44,424,934 9.2211 -1.69%
2010-04-14 0 16.56 16.54 16.60 16.32 16.76 14,202,000 235,444,726 16.578 9.368 9.357 9.391 9.233 9.482 25,104,071 9.3787 -0.12%
2010-04-13 0 16.58 16.54 16.66 16.54 17.00 35,070,524 585,318,618 16.690 9.380 9.357 9.425 9.357 9.617 61,992,178 9.4418 -0.48%
2010-04-12 0 16.66 16.66 16.68 16.56 17.22 39,776,402 667,662,036 16.785 9.425 9.425 9.436 9.368 9.742 70,310,492 9.4959 -3.70%
2010-04-09 0 17.30 17.26 17.34 17.22 17.80 39,049,645 678,751,047 17.382 9.787 9.764 9.810 9.742 10.07 69,025,844 9.8333 -1.82%
2010-04-08 0 17.62 17.60 17.62 17.50 17.96 24,127,349 427,772,659 17.730 9.968 9.957 9.968 9.900 10.16 42,648,547 10.030 -2.65%
2010-04-07 0 18.10 18.10 18.14 18.02 18.48 38,275,114 697,939,631 18.235 10.24 10.24 10.26 10.19 10.45 67,656,750 10.316 1.00%
2010-04-01 0 17.92 17.86 17.94 17.46 17.98 22,316,430 396,320,481 17.759 10.14 10.10 10.15 9.878 10.17 39,447,489 10.047 2.17%
2010-03-31 0 17.54 17.52 17.56 17.40 17.78 41,614,752 733,437,041 17.624 9.923 9.912 9.934 9.844 10.06 73,560,039 9.9706 1.15%
2010-03-30 0 17.34 17.30 17.34 16.80 17.40 23,713,739 408,528,065 17.227 9.810 9.787 9.810 9.504 9.844 41,917,433 9.7460 2.73%
2010-03-29 0 16.88 16.84 16.86 16.56 17.04 22,639,764 381,707,226 16.860 9.549 9.527 9.538 9.368 9.640 40,019,028 9.5381 1.81%
2010-03-26 0 16.58 16.50 16.58 16.20 16.68 13,152,493 215,979,307 16.421 9.380 9.334 9.380 9.165 9.436 23,248,917 9.2899 1.34%
2010-03-25 0 16.36 16.36 16.38 16.04 16.46 14,960,525 243,857,157 16.300 9.255 9.255 9.267 9.074 9.312 26,444,872 9.2213 -0.12%
2010-03-24 0 16.38 16.38 16.44 16.08 16.60 20,568,852 335,597,207 16.316 9.267 9.267 9.301 9.097 9.391 36,358,394 9.2303 1.87%
2010-03-23 0 16.08 16.10 16.12 16.04 16.56 22,494,116 364,338,067 16.197 9.097 9.108 9.119 9.074 9.368 39,761,574 9.1631 -1.47%
2010-03-22 0 16.32 16.30 16.32 16.30 16.70 32,367,239 533,652,858 16.487 9.233 9.221 9.233 9.221 9.448 57,213,734 9.3274 -3.77%
2010-03-19 0 16.96 16.94 16.98 16.64 17.08 16,100,761 271,726,091 16.877 9.595 9.583 9.606 9.414 9.663 28,460,403 9.5475 0.36%
2010-03-18 0 16.90 16.86 16.90 16.72 17.38 17,011,751 288,537,119 16.961 9.561 9.538 9.561 9.459 9.832 30,070,708 9.5953 -1.63%
2010-03-17 0 17.18 17.14 17.22 16.70 17.44 21,334,550 364,467,503 17.083 9.719 9.697 9.742 9.448 9.866 37,711,875 9.6645 2.26%
2010-03-16 0 16.80 16.76 16.78 16.72 17.00 14,436,911 243,276,784 16.851 9.504 9.482 9.493 9.459 9.617 25,519,309 9.5330 0.48%
2010-03-15 0 16.72 16.72 16.76 16.60 17.02 19,946,553 334,094,434 16.749 9.459 9.459 9.482 9.391 9.629 35,258,391 9.4756 -0.71%
2010-03-12 0 16.84 16.80 16.88 16.68 17.08 24,921,875 419,190,763 16.820 9.527 9.504 9.549 9.436 9.663 44,052,986 9.5156 -1.41%
2010-03-11 0 17.08 17.00 17.08 16.76 17.26 27,051,021 458,601,102 16.953 9.663 9.617 9.663 9.482 9.764 47,816,557 9.5908 -0.47%
2010-03-10 0 17.16 17.08 17.16 17.00 17.50 37,327,908 640,769,605 17.166 9.708 9.663 9.708 9.617 9.900 65,982,428 9.7112 -1.72%
2010-03-09 0 17.46 17.40 17.48 16.94 17.48 52,228,113 902,341,185 17.277 9.878 9.844 9.889 9.583 9.889 92,320,675 9.7740 3.19%
2010-03-08 0 16.92 16.90 16.94 16.68 16.96 25,280,135 426,393,949 16.867 9.572 9.561 9.583 9.436 9.595 44,686,262 9.5419 2.17%
2010-03-05 0 16.56 16.56 16.60 16.44 16.66 22,112,628 365,315,497 16.521 9.368 9.368 9.391 9.301 9.425 39,087,239 9.3462 1.47%
2010-03-04 0 16.32 16.30 16.34 16.20 16.56 30,489,698 497,642,629 16.322 9.233 9.221 9.244 9.165 9.368 53,894,911 9.2336 0.00%
2010-03-03 0 16.32 16.30 16.32 16.20 16.50 34,751,601 567,323,547 16.325 9.233 9.221 9.233 9.165 9.334 61,428,436 9.2355 -0.24%
2010-03-02 0 16.36 16.34 16.36 16.24 16.62 50,289,153 825,378,053 16.413 9.255 9.244 9.255 9.187 9.402 88,893,286 9.2850 -0.61%
2010-03-01 0 16.46 16.42 16.48 15.88 16.54 47,945,268 781,612,127 16.302 9.312 9.289 9.323 8.984 9.357 84,750,133 9.2225 4.57%
2010-02-26 0 15.74 15.74 15.80 15.56 15.86 32,284,241 508,479,640 15.750 8.905 8.905 8.938 8.803 8.972 57,067,023 8.9102 2.21%
2010-02-25 0 15.40 15.34 15.38 15.22 15.48 28,220,268 434,021,821 15.380 8.712 8.678 8.701 8.610 8.757 49,883,368 8.7007 1.18%
2010-02-24 0 15.22 15.16 15.18 14.90 15.36 17,807,059 270,700,033 15.202 8.610 8.576 8.588 8.429 8.690 31,476,529 8.6001 0.53%
2010-02-23 0 15.14 15.06 15.14 14.54 15.20 15,770,420 236,024,463 14.966 8.565 8.520 8.565 8.226 8.599 27,876,478 8.4668 2.57%
2010-02-22 0 14.76 14.74 14.78 14.68 14.90 15,526,892 229,401,895 14.774 8.350 8.339 8.361 8.305 8.429 27,446,007 8.3583 1.23%
2010-02-19 0 14.58 14.62 14.64 14.30 14.92 21,994,750 319,751,834 14.538 8.248 8.271 8.282 8.090 8.441 38,878,873 8.2243 -2.80%
2010-02-18 0 15.00 14.92 14.98 14.84 15.20 15,519,550 232,804,022 15.001 8.486 8.441 8.475 8.395 8.599 27,433,029 8.4863 -1.32%
2010-02-17 0 15.20 15.18 15.22 15.10 15.46 18,032,195 274,878,183 15.244 8.599 8.588 8.610 8.542 8.746 31,874,489 8.6238 1.33%
2010-02-12 0 15.00 15.00 15.02 14.86 15.16 14,542,459 218,290,006 15.011 8.486 8.486 8.497 8.407 8.576 25,705,881 8.4918 1.21%
2010-02-11 0 14.82 14.80 14.82 14.54 14.96 23,286,107 344,859,892 14.810 8.384 8.373 8.384 8.226 8.463 41,161,532 8.3782 2.49%
2010-02-10 0 14.46 14.44 14.46 14.42 14.74 19,578,680 284,823,935 14.548 8.180 8.169 8.180 8.158 8.339 34,608,123 8.2300 0.70%
2010-02-09 0 14.36 14.36 14.44 14.14 14.54 36,221,704 515,851,077 14.241 8.124 8.124 8.169 7.999 8.226 64,027,053 8.0568 2.43%
2010-02-08 0 14.02 14.02 14.04 13.74 14.30 16,374,263 229,048,675 13.988 7.931 7.931 7.943 7.773 8.090 28,943,857 7.9136 -1.13%
2010-02-05 0 14.18 14.10 14.16 14.08 14.32 27,721,375 394,579,902 14.234 8.022 7.977 8.011 7.965 8.101 49,001,504 8.0524 -2.34%
2010-02-04 0 14.52 14.50 14.52 14.40 14.82 30,749,649 449,106,484 14.605 8.214 8.203 8.214 8.146 8.384 54,354,412 8.2626 -1.76%
2010-02-03 0 14.78 14.74 14.80 14.24 14.88 38,045,448 552,869,597 14.532 8.361 8.339 8.373 8.056 8.418 67,250,782 8.2210 4.38%
2010-02-02 0 14.16 14.10 14.14 14.02 14.56 47,095,061 670,606,416 14.239 8.011 7.977 7.999 7.931 8.237 83,247,270 8.0556 1.58%
2010-02-01 0 13.94 13.96 13.98 13.52 13.98 40,501,851 558,722,235 13.795 7.886 7.898 7.909 7.649 7.909 71,592,827 7.8042 0.14%
2010-01-29 0 13.92 13.82 13.96 13.48 14.10 27,016,444 374,980,368 13.880 7.875 7.818 7.898 7.626 7.977 47,755,437 7.8521 0.58%
2010-01-28 0 13.84 13.80 13.82 13.74 14.16 24,430,292 340,069,383 13.920 7.830 7.807 7.818 7.773 8.011 43,184,043 7.8749 0.14%
2010-01-27 0 13.82 13.76 13.84 13.64 14.14 36,503,700 505,297,808 13.842 7.818 7.784 7.830 7.716 7.999 64,525,522 7.8310 -1.43%
2010-01-26 0 14.02 14.00 14.06 13.94 14.40 27,288,260 384,601,455 14.094 7.931 7.920 7.954 7.886 8.146 48,235,911 7.9733 -3.31%
2010-01-25 0 14.50 14.48 14.50 14.16 14.70 29,904,340 430,996,322 14.413 8.203 8.192 8.203 8.011 8.316 52,860,207 8.1535 -2.95%
2010-01-22 0 14.94 14.94 14.96 14.10 14.98 55,121,553 801,219,420 14.536 8.452 8.452 8.463 7.977 8.475 97,435,245 8.2231 2.47%
2010-01-21 0 14.58 14.56 14.58 14.50 15.22 46,879,555 690,371,490 14.726 8.248 8.237 8.248 8.203 8.610 82,866,333 8.3311 -3.95%
2010-01-20 0 15.18 15.14 15.16 15.00 15.56 28,100,799 426,893,181 15.191 8.588 8.565 8.576 8.486 8.803 49,672,190 8.5942 -0.39%
2010-01-19 0 15.24 15.26 15.28 15.08 15.34 31,990,711 487,084,718 15.226 8.622 8.633 8.644 8.531 8.678 56,548,167 8.6136 0.79%
2010-01-18 0 15.12 15.10 15.12 15.02 15.40 28,951,607 439,663,834 15.186 8.554 8.542 8.554 8.497 8.712 51,176,115 8.5912 -1.56%
2010-01-15 0 15.36 15.32 15.38 15.26 15.56 43,728,832 672,361,984 15.376 8.690 8.667 8.701 8.633 8.803 77,296,978 8.6984 0.13%
2010-01-14 0 15.34 15.34 15.42 15.20 15.88 58,081,754 895,466,742 15.417 8.678 8.678 8.723 8.599 8.984 102,667,825 8.7220 -2.29%
2010-01-13 0 15.70 15.70 15.72 15.56 16.30 53,659,741 849,840,701 15.838 8.882 8.882 8.893 8.803 9.221 94,851,283 8.9597 -4.73%
2010-01-12 0 16.48 16.48 16.58 16.42 16.62 29,603,559 488,278,217 16.494 9.323 9.323 9.380 9.289 9.402 52,328,534 9.3310 -1.32%
2010-01-11 0 16.70 16.70 16.72 16.68 16.88 18,909,322 317,156,266 16.772 9.448 9.448 9.459 9.436 9.549 33,424,937 9.4886 0.36%
2010-01-08 0 16.64 16.60 16.64 16.50 16.94 30,337,137 506,371,201 16.691 9.414 9.391 9.414 9.334 9.583 53,625,238 9.4428 0.12%
2010-01-07 0 16.62 16.60 16.68 16.40 17.06 29,458,880 491,836,020 16.696 9.402 9.391 9.436 9.278 9.651 52,072,793 9.4452 0.85%
2010-01-06 0 16.48 16.44 16.52 16.32 16.64 31,472,414 519,475,899 16.506 9.323 9.301 9.346 9.233 9.414 55,632,003 9.3377 0.73%
2010-01-05 0 16.36 16.40 16.44 16.32 16.60 41,735,947 686,136,217 16.440 9.255 9.278 9.301 9.233 9.391 73,774,268 9.3005 -0.85%
2010-01-04 0 16.50 16.48 16.50 16.10 16.52 30,183,488 491,635,789 16.288 9.334 9.323 9.334 9.108 9.346 53,353,641 9.2147 0.61%
2009-12-31 0 16.40 16.36 16.38 16.26 16.44 18,675,344 305,202,487 16.343 9.278 9.255 9.267 9.199 9.301 33,011,347 9.2454 0.86%
2009-12-30 0 16.26 16.24 16.26 16.08 16.50 29,051,289 471,362,068 16.225 9.199 9.187 9.199 9.097 9.334 51,352,317 9.1790 -0.97%
2009-12-29 0 16.42 16.36 16.46 16.28 16.72 11,522,746 189,477,883 16.444 9.289 9.255 9.312 9.210 9.459 20,368,105 9.3027 0.00%
2009-12-28 0 16.42 16.36 16.46 16.32 16.64 9,428,260 155,478,910 16.491 9.289 9.255 9.312 9.233 9.414 16,665,801 9.3292 0.12%
2009-12-24 0 16.40 16.38 16.40 16.26 16.60 8,667,439 142,603,191 16.453 9.278 9.267 9.278 9.199 9.391 15,320,941 9.3077 0.74%
2009-12-23 0 16.28 16.28 16.30 16.08 16.40 22,905,440 371,449,917 16.217 9.210 9.210 9.221 9.097 9.278 40,488,648 9.1742 -0.73%
2009-12-22 0 16.40 16.34 16.40 16.20 16.56 15,720,397 257,826,657 16.401 9.278 9.244 9.278 9.165 9.368 27,788,055 9.2783 1.49%
2009-12-21 0 16.16 16.14 16.16 16.06 16.40 19,396,965 313,636,604 16.169 9.142 9.131 9.142 9.086 9.278 34,286,916 9.1474 -0.98%
2009-12-18 0 16.32 16.34 16.38 16.24 16.46 37,953,556 620,034,268 16.337 9.233 9.244 9.267 9.187 9.312 67,088,350 9.2421 -1.92%
2009-12-17 0 16.64 16.60 16.64 16.40 16.90 34,346,205 570,182,409 16.601 9.414 9.391 9.414 9.278 9.561 60,711,840 9.3916 -1.89%
2009-12-16 0 16.96 16.90 17.02 16.78 17.38 27,458,851 465,221,869 16.943 9.595 9.561 9.629 9.493 9.832 48,537,455 9.5848 -1.74%
2009-12-15 0 17.26 17.20 17.26 17.16 18.00 41,259,805 719,951,185 17.449 9.764 9.730 9.764 9.708 10.18 72,932,619 9.8715 -5.89%
2009-12-14 0 18.34 18.36 18.38 17.44 18.38 14,625,342 265,329,343 18.142 10.38 10.39 10.40 9.866 10.40 25,852,388 10.263 1.78%
2009-12-11 0 18.02 17.94 18.06 17.78 18.14 15,568,634 279,917,437 17.980 10.19 10.15 10.22 10.06 10.26 27,519,792 10.171 1.35%
2009-12-10 0 17.78 17.70 17.72 17.34 18.10 24,706,579 435,908,424 17.643 10.06 10.01 10.02 9.810 10.24 43,672,420 9.9813 -0.11%
2009-12-09 0 17.80 17.80 17.82 17.74 18.60 19,422,543 352,415,388 18.145 10.07 10.07 10.08 10.04 10.52 34,332,129 10.265 -3.05%
2009-12-08 0 18.36 18.36 18.40 18.20 18.60 17,121,874 315,160,457 18.407 10.39 10.39 10.41 10.30 10.52 30,265,366 10.413 -0.43%
2009-12-07 0 18.44 18.40 18.46 18.16 18.60 28,919,030 531,676,467 18.385 10.43 10.41 10.44 10.27 10.52 51,118,530 10.401 1.43%
2009-12-04 0 18.18 18.16 18.18 17.64 18.28 35,106,643 632,089,783 18.005 10.28 10.27 10.28 9.979 10.34 62,056,023 10.186 2.36%
2009-12-03 0 17.76 17.76 17.78 17.52 17.94 38,124,299 676,199,376 17.737 10.05 10.05 10.06 9.912 10.15 67,390,163 10.034 1.83%
2009-12-02 0 17.44 17.44 17.46 16.82 17.52 52,273,328 903,661,621 17.287 9.866 9.866 9.878 9.515 9.912 92,400,599 9.7798 4.06%
2009-12-01 0 16.76 16.68 16.70 16.60 16.78 15,791,237 263,876,572 16.710 9.482 9.436 9.448 9.391 9.493 27,913,275 9.4534 0.60%
2009-11-30 0 16.66 16.66 16.70 16.40 16.84 33,878,809 560,798,479 16.553 9.425 9.425 9.448 9.278 9.527 59,885,651 9.3645 2.97%
2009-11-27 0 16.18 16.18 16.20 15.98 16.50 24,727,486 400,365,035 16.191 9.153 9.153 9.165 9.040 9.334 43,709,376 9.1597 -2.76%
2009-11-26 0 16.64 16.64 16.66 16.56 16.98 20,444,143 340,246,206 16.643 9.414 9.414 9.425 9.368 9.606 36,137,953 9.4152 -1.42%
2009-11-25 0 16.88 16.88 16.92 16.68 17.00 15,299,705 257,361,797 16.821 9.549 9.549 9.572 9.436 9.617 27,044,421 9.5163 0.84%
2009-11-24 0 16.74 16.72 16.74 16.58 17.10 27,558,447 463,784,101 16.829 9.470 9.459 9.470 9.380 9.674 48,713,505 9.5206 -0.95%
2009-11-23 0 16.90 16.90 16.94 16.74 16.94 6,797,295 114,700,079 16.874 9.561 9.561 9.583 9.470 9.583 12,015,193 9.5463 0.60%
2009-11-20 0 16.80 16.74 16.78 16.64 16.82 17,707,231 295,811,464 16.706 9.504 9.470 9.493 9.414 9.515 31,300,069 9.4508 0.24%
2009-11-19 0 16.76 16.74 16.78 16.70 17.30 21,779,087 366,929,979 16.848 9.482 9.470 9.493 9.448 9.787 38,497,658 9.5312 -1.99%
2009-11-18 0 17.10 17.08 17.10 17.04 17.54 17,160,927 294,998,323 17.190 9.674 9.663 9.674 9.640 9.923 30,334,398 9.7249 -2.06%
2009-11-17 0 17.46 17.40 17.44 17.20 17.54 15,256,286 265,961,939 17.433 9.878 9.844 9.866 9.730 9.923 26,967,672 9.8623 0.23%
2009-11-16 0 17.42 17.38 17.40 17.06 17.72 29,109,222 507,195,789 17.424 9.855 9.832 9.844 9.651 10.02 51,454,722 9.8571 2.11%
2009-11-13 0 17.06 17.06 17.08 16.68 17.16 19,741,645 334,809,127 16.960 9.651 9.651 9.663 9.436 9.708 34,896,187 9.5944 0.95%
2009-11-12 0 16.90 16.90 16.94 16.78 17.24 23,684,298 400,876,217 16.926 9.561 9.561 9.583 9.493 9.753 41,865,391 9.5754 -1.63%
2009-11-11 0 17.18 17.12 17.14 17.00 17.38 26,394,871 452,472,310 17.142 9.719 9.685 9.697 9.617 9.832 46,656,718 9.6979 0.12%
2009-11-10 0 17.16 17.18 17.26 17.00 17.86 30,236,930 525,913,250 17.393 9.708 9.719 9.764 9.617 10.10 53,448,108 9.8397 -1.15%
2009-11-09 0 17.36 17.34 17.36 17.00 17.40 14,026,732 241,850,113 17.242 9.821 9.810 9.821 9.617 9.844 24,794,259 9.7543 2.36%
2009-11-06 0 16.96 16.96 16.98 16.86 17.00 16,698,093 282,677,045 16.929 9.595 9.595 9.606 9.538 9.617 29,516,273 9.5770 2.17%
2009-11-05 0 16.60 16.58 16.60 16.46 16.84 13,079,019 217,092,139 16.599 9.391 9.380 9.391 9.312 9.527 23,119,041 9.3902 -1.07%
2009-11-04 0 16.78 16.76 16.78 16.60 16.80 22,963,058 383,565,939 16.704 9.493 9.482 9.493 9.391 9.504 40,590,496 9.4496 2.19%
2009-11-03 0 16.42 16.42 16.44 16.40 17.02 26,487,552 439,226,500 16.582 9.289 9.289 9.301 9.278 9.629 46,820,545 9.3811 -3.41%
2009-11-02 0 17.00 16.96 17.00 16.48 17.10 18,562,006 314,110,860 16.922 9.617 9.595 9.617 9.323 9.674 32,811,006 9.5733 -0.47%
2009-10-30 0 17.08 17.08 17.14 16.82 17.30 45,091,294 768,324,095 17.039 9.663 9.663 9.697 9.515 9.787 79,705,325 9.6396 4.53%
2009-10-29 0 16.34 16.34 16.36 16.32 16.76 34,311,758 565,193,106 16.472 9.244 9.244 9.255 9.233 9.482 60,650,950 9.3188 -3.54%
2009-10-28 0 16.94 16.92 16.96 16.84 17.46 24,726,519 421,496,931 17.046 9.583 9.572 9.595 9.527 9.878 43,707,666 9.6435 -1.85%
2009-10-27 0 17.26 17.24 17.26 17.22 17.70 22,955,588 401,200,086 17.477 9.764 9.753 9.764 9.742 10.01 40,577,292 9.8873 -4.64%
2009-10-23 0 18.10 18.10 18.14 17.98 18.60 19,195,856 349,416,293 18.203 10.24 10.24 10.26 10.17 10.52 33,931,427 10.298 -0.55%
2009-10-22 0 18.20 18.18 18.22 17.78 18.38 19,284,615 349,156,362 18.105 10.30 10.28 10.31 10.06 10.40 34,088,321 10.243 -0.66%
2009-10-21 0 18.32 18.32 18.36 17.78 18.72 49,553,971 910,778,451 18.380 10.36 10.36 10.39 10.06 10.59 87,593,746 10.398 2.00%
2009-10-20 0 17.96 17.92 17.94 17.68 18.16 34,028,534 609,582,448 17.914 10.16 10.14 10.15 10.00 10.27 60,150,311 10.134 1.81%
2009-10-19 0 17.64 17.64 17.66 16.78 17.66 38,839,166 673,573,752 17.343 9.979 9.979 9.991 9.493 9.991 68,653,793 9.8112 3.89%
2009-10-16 0 16.98 16.96 16.98 16.92 17.34 23,588,199 403,169,612 17.092 9.606 9.595 9.606 9.572 9.810 41,695,523 9.6694 -2.86%
2009-10-15 0 17.48 17.44 17.50 17.44 17.84 18,897,357 332,338,853 17.587 9.889 9.866 9.900 9.866 10.09 33,403,787 9.9491 1.27%
2009-10-14 0 17.26 17.24 17.28 17.14 17.36 23,562,561 405,896,775 17.226 9.764 9.753 9.776 9.697 9.821 41,650,204 9.7454 0.00%
2009-10-13 0 17.26 17.20 17.26 17.20 17.76 15,905,746 276,858,052 17.406 9.764 9.730 9.764 9.730 10.05 28,115,686 9.8471 -1.26%
2009-10-12 0 17.48 17.44 17.48 17.40 17.90 9,371,820 164,688,750 17.573 9.889 9.866 9.889 9.844 10.13 16,566,035 9.9413 -1.35%
2009-10-09 0 17.72 17.68 17.76 17.42 17.80 15,653,176 276,349,374 17.655 10.02 10.00 10.05 9.855 10.07 27,669,232 9.9876 -0.11%
2009-10-08 0 17.74 17.74 17.76 17.56 17.84 21,395,179 378,575,629 17.694 10.04 10.04 10.05 9.934 10.09 37,819,045 10.010 0.68%
2009-10-07 0 17.62 17.58 17.60 17.50 17.82 29,038,845 512,773,801 17.658 9.968 9.945 9.957 9.900 10.08 51,330,321 9.9897 2.56%
2009-10-06 0 17.18 17.24 17.26 16.62 17.30 24,368,034 413,063,762 16.951 9.719 9.753 9.764 9.402 9.787 43,073,993 9.5896 4.00%
2009-10-05 0 16.52 16.50 16.62 16.34 16.88 19,590,846 323,581,729 16.517 9.346 9.334 9.402 9.244 9.549 34,629,628 9.3441 -0.96%
2009-10-02 0 16.68 16.70 16.72 16.32 16.76 36,331,227 602,974,898 16.597 9.436 9.448 9.459 9.233 9.482 64,220,651 9.3891 -0.48%
2009-09-30 0 16.76 16.74 16.78 16.32 16.86 19,685,566 327,597,504 16.642 9.482 9.470 9.493 9.233 9.538 34,797,059 9.4145 1.21%
2009-09-29 0 16.56 16.56 16.58 16.42 16.68 15,878,017 263,351,453 16.586 9.368 9.368 9.380 9.289 9.436 28,066,671 9.3831 1.85%
2009-09-28 0 16.26 16.24 16.28 16.20 16.60 19,514,681 319,211,118 16.357 9.199 9.187 9.210 9.165 9.391 34,494,996 9.2538 -3.79%
2009-09-25 0 16.90 16.90 16.92 16.32 16.92 15,173,616 252,162,928 16.619 9.561 9.561 9.572 9.233 9.572 26,821,541 9.4015 2.05%
2009-09-24 0 16.56 16.50 16.54 16.42 16.66 19,825,862 327,391,908 16.513 9.368 9.334 9.357 9.289 9.425 35,045,053 9.3420 -0.72%
2009-09-23 0 16.68 16.68 16.70 16.66 17.00 20,389,653 343,415,620 16.843 9.436 9.436 9.448 9.425 9.617 36,041,634 9.5283 -1.88%
2009-09-22 0 17.00 17.00 17.02 16.88 17.20 29,117,245 494,759,427 16.992 9.617 9.617 9.629 9.549 9.730 51,468,904 9.6128 -0.82%
2009-09-21 0 17.14 17.12 17.20 17.08 17.50 24,947,533 431,835,685 17.310 9.697 9.685 9.730 9.663 9.900 44,098,340 9.7926 -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 9.821 9.810 9.821 9.561 9.889 125,570,338 9.7525 -1.92%
2009-09-17 0 17.70 17.62 17.70 17.60 17.88 29,549,723 524,101,869 17.736 10.01 9.968 10.01 9.957 10.12 52,233,371 10.034 1.49%
2009-09-16 0 17.44 17.38 17.40 17.30 17.82 33,740,386 589,744,529 17.479 9.866 9.832 9.844 9.787 10.08 59,640,968 9.8882 -0.57%
2009-09-15 0 17.54 17.54 17.56 17.40 18.10 19,046,490 334,668,240 17.571 9.923 9.923 9.934 9.844 10.24 33,667,401 9.9404 -2.28%
2009-09-14 0 18.02 18.00 18.02 17.90 18.22 11,456,462 206,486,414 18.024 10.15 10.14 10.15 10.09 10.27 20,329,912 10.157 -0.77%
2009-09-11 0 18.16 18.18 18.20 18.00 18.42 22,435,289 408,199,619 18.195 10.23 10.24 10.26 10.14 10.38 39,812,242 10.253 -1.41%
2009-09-10 0 18.42 18.42 18.48 18.12 18.60 28,506,508 523,658,677 18.370 10.38 10.38 10.41 10.21 10.48 50,585,843 10.352 2.68%
2009-09-09 0 17.94 17.92 17.94 17.62 18.00 24,160,289 430,179,981 17.805 10.11 10.10 10.11 9.929 10.14 42,873,318 10.034 1.47%
2009-09-08 0 17.68 17.66 17.68 17.36 17.80 25,701,740 452,922,976 17.622 9.963 9.952 9.963 9.783 10.03 45,608,679 9.9306 -0.11%
2009-09-07 0 17.70 17.68 17.70 17.32 17.84 35,480,575 625,481,037 17.629 9.974 9.963 9.974 9.760 10.05 62,961,581 9.9343 4.24%
2009-09-04 0 16.98 16.96 17.00 16.50 17.26 57,874,394 978,366,746 16.905 9.569 9.557 9.580 9.298 9.726 102,700,233 9.5264 4.30%
2009-09-03 0 16.28 16.26 16.28 15.52 16.50 43,639,379 704,667,671 16.148 9.174 9.163 9.174 8.746 9.298 77,439,677 9.0996 3.69%
2009-09-02 0 15.70 15.64 15.66 15.52 16.02 39,358,432 619,424,263 15.738 8.847 8.814 8.825 8.746 9.028 69,842,980 8.8688 -3.09%
2009-09-01 0 16.20 16.20 16.22 15.74 16.28 27,396,787 440,189,780 16.067 9.129 9.129 9.140 8.870 9.174 48,616,602 9.0543 2.79%
2009-08-31 0 15.76 15.60 15.62 15.54 15.90 24,501,060 384,238,827 15.683 8.881 8.791 8.802 8.757 8.960 43,478,029 8.8375 -1.87%
2009-08-28 0 16.06 16.04 16.08 15.94 16.42 25,806,561 415,410,588 16.097 9.050 9.039 9.062 8.983 9.253 45,794,688 9.0712 -1.71%
2009-08-27 0 16.34 16.34 16.36 16.10 16.74 30,705,158 501,990,060 16.349 9.208 9.208 9.219 9.073 9.433 54,487,428 9.2130 -2.39%
2009-08-26 0 16.74 16.76 16.78 16.62 17.34 27,135,419 456,998,183 16.841 9.433 9.445 9.456 9.366 9.772 48,152,795 9.4906 -2.90%
2009-08-25 0 17.24 17.24 17.26 17.12 17.70 18,860,512 326,363,386 17.304 9.715 9.715 9.726 9.648 9.974 33,468,670 9.7513 -1.93%
2009-08-24 0 17.58 17.58 17.60 16.94 17.78 29,945,180 523,626,061 17.486 9.907 9.907 9.918 9.546 10.02 53,138,819 9.8539 5.40%
2009-08-21 0 16.68 16.66 16.78 16.54 17.16 19,635,185 330,502,265 16.832 9.400 9.388 9.456 9.321 9.670 34,843,355 9.4854 -1.42%
2009-08-20 0 16.92 16.94 16.96 16.76 17.30 19,407,729 329,309,569 16.968 9.535 9.546 9.557 9.445 9.749 34,439,726 9.5619 0.59%
2009-08-19 0 16.82 16.86 16.88 16.78 17.58 24,064,939 411,100,322 17.083 9.479 9.501 9.512 9.456 9.907 42,704,116 9.6267 -3.67%
2009-08-18 0 17.46 17.44 17.48 16.90 17.78 27,588,114 481,946,607 17.469 9.839 9.828 9.850 9.524 10.02 48,956,119 9.8445 0.92%
2009-08-17 0 17.30 17.26 17.30 17.04 17.54 29,525,915 509,108,056 17.243 9.749 9.726 9.749 9.603 9.884 52,394,818 9.7168 -2.92%
2009-08-14 0 17.82 17.80 17.84 17.38 18.10 17,996,385 318,641,648 17.706 10.04 10.03 10.05 9.794 10.20 31,935,245 9.9777 0.68%
2009-08-13 0 17.70 17.64 17.66 17.50 17.94 19,568,467 347,560,772 17.761 9.974 9.941 9.952 9.862 10.11 34,724,962 10.009 3.03%
2009-08-12 0 17.18 17.18 17.22 17.12 17.76 17,109,665 298,309,177 17.435 9.681 9.681 9.704 9.648 10.01 30,361,728 9.8252 -3.48%
2009-08-11 0 17.80 17.72 17.80 17.52 17.92 17,243,288 305,094,443 17.694 10.03 9.986 10.03 9.873 10.10 30,598,846 9.9708 -1.11%
2009-08-10 0 18.00 17.90 17.94 17.90 18.38 55,133,493 992,563,228 18.003 10.14 10.09 10.11 10.09 10.36 97,836,404 10.145 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 10.11 10.14 10.17 10.04 10.44 99,106,175 10.240 -2.39%
2009-08-06 0 18.38 18.32 18.38 17.98 18.44 33,818,333 615,892,564 18.212 10.36 10.32 10.36 10.13 10.39 60,011,871 10.263 -1.08%
2009-08-05 0 18.58 18.54 18.58 18.32 18.76 29,133,714 539,460,887 18.517 10.47 10.45 10.47 10.32 10.57 51,698,843 10.435 0.32%
2009-08-04 0 18.52 18.50 18.54 18.34 19.70 42,992,915 808,997,926 18.817 10.44 10.43 10.45 10.34 11.10 76,292,503 10.604 -4.63%
2009-08-03 0 19.42 19.44 19.46 19.08 19.62 15,572,291 301,602,071 19.368 10.94 10.95 10.97 10.75 11.06 27,633,601 10.914 1.57%
2009-07-31 0 19.12 19.08 19.18 18.72 19.28 22,158,118 421,897,000 19.040 10.77 10.75 10.81 10.55 10.86 39,320,392 10.730 2.25%
2009-07-30 0 18.70 18.72 18.76 18.48 18.80 28,102,945 523,494,870 18.628 10.54 10.55 10.57 10.41 10.59 49,869,706 10.497 1.08%
2009-07-29 0 18.50 18.50 18.52 18.26 18.88 28,695,743 531,799,241 18.532 10.43 10.43 10.44 10.29 10.64 50,921,648 10.443 -2.94%
2009-07-28 0 19.06 19.06 19.10 18.74 19.30 22,507,943 427,656,901 19.000 10.74 10.74 10.76 10.56 10.88 39,941,170 10.707 0.95%
2009-07-27 0 18.88 18.86 18.88 18.20 18.88 20,810,231 388,661,139 18.676 10.64 10.63 10.64 10.26 10.64 36,928,517 10.525 2.72%
2009-07-24 0 18.38 18.34 18.38 17.86 18.80 44,344,203 809,397,401 18.253 10.36 10.34 10.36 10.06 10.59 78,690,413 10.286 3.03%
2009-07-23 0 17.84 17.82 17.84 16.76 17.96 34,240,121 599,972,272 17.522 10.05 10.04 10.05 9.445 10.12 60,760,349 9.8744 6.44%
2009-07-22 0 16.76 16.72 16.78 16.60 17.34 25,141,786 426,581,882 16.967 9.445 9.422 9.456 9.355 9.772 44,615,021 9.5614 -1.76%
2009-07-21 0 17.06 17.02 17.10 16.98 17.80 29,499,560 512,559,548 17.375 9.614 9.591 9.636 9.569 10.03 52,348,050 9.7914 -2.29%
2009-07-20 0 17.46 17.40 17.44 16.90 17.48 25,157,200 432,958,718 17.210 9.839 9.805 9.828 9.524 9.850 44,642,373 9.6984 1.16%
2009-07-17 0 17.26 17.24 17.26 16.88 17.40 23,439,549 402,345,573 17.165 9.726 9.715 9.726 9.512 9.805 41,594,339 9.6731 2.86%
2009-07-16 0 16.78 16.72 16.78 16.62 17.44 19,634,389 333,829,270 17.002 9.456 9.422 9.456 9.366 9.828 34,841,943 9.5812 -0.83%
2009-07-15 0 16.92 16.80 16.90 16.38 17.00 22,973,154 384,274,130 16.727 9.535 9.467 9.524 9.231 9.580 40,766,704 9.4262 3.42%
2009-07-14 0 16.36 16.30 16.32 15.92 16.38 17,353,043 280,020,982 16.137 9.219 9.185 9.197 8.971 9.231 30,793,611 9.0935 4.60%
2009-07-13 0 15.64 15.64 15.66 15.44 16.04 29,809,123 468,856,132 15.729 8.814 8.814 8.825 8.701 9.039 52,897,381 8.8635 -3.46%
2009-07-10 0 16.20 16.18 16.20 16.08 16.64 51,618,213 846,411,519 16.398 9.129 9.118 9.129 9.062 9.377 91,598,411 9.2405 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 9.062 9.062 9.073 8.904 9.298 120,129,281 9.0910 -4.06%
2009-07-08 0 16.76 16.74 16.80 16.12 17.16 54,059,925 899,701,187 16.643 9.445 9.433 9.467 9.084 9.670 95,931,318 9.3786 -2.90%
2009-07-07 0 17.26 17.24 17.26 17.20 17.78 19,598,292 342,280,530 17.465 9.726 9.715 9.726 9.693 10.02 34,777,887 9.8419 -2.27%
2009-07-06 0 17.66 17.78 17.80 17.50 18.22 16,801,873 299,946,026 17.852 9.952 10.02 10.03 9.862 10.27 29,815,539 10.060 -1.23%
2009-07-03 0 17.88 17.88 17.90 16.96 17.94 23,257,241 408,175,765 17.550 10.08 10.08 10.09 9.557 10.11 41,270,826 9.8902 2.17%
2009-07-02 0 17.50 17.48 17.52 17.24 18.46 32,116,616 573,462,916 17.856 9.862 9.850 9.873 9.715 10.40 56,992,112 10.062 -2.78%
2009-06-30 0 18.00 17.86 17.88 17.82 19.50 23,194,131 428,493,249 18.474 10.14 10.06 10.08 10.04 10.99 41,158,835 10.411 -5.26%
2009-06-29 0 19.00 18.90 19.00 18.20 19.18 25,551,288 482,844,914 18.897 10.71 10.65 10.71 10.26 10.81 45,341,697 10.649 2.81%
2009-06-26 0 18.48 18.48 18.50 18.00 18.50 22,944,533 419,051,647 18.264 10.41 10.41 10.43 10.14 10.43 40,715,915 10.292 3.12%
2009-06-25 0 17.92 17.96 17.98 17.38 18.16 40,723,248 722,523,770 17.742 10.10 10.12 10.13 9.794 10.23 72,264,896 9.9983 5.66%
2009-06-24 0 16.96 17.00 17.04 16.32 17.12 24,777,294 418,266,407 16.881 9.557 9.580 9.603 9.197 9.648 43,968,216 9.5129 4.95%
2009-06-23 0 16.16 16.08 16.18 15.88 16.40 14,679,620 236,905,512 16.138 9.107 9.062 9.118 8.949 9.242 26,049,524 9.0944 -2.42%
2009-06-22 0 16.56 16.56 16.58 16.08 16.64 15,758,852 259,580,877 16.472 9.332 9.332 9.343 9.062 9.377 27,964,660 9.2825 3.89%
2009-06-19 0 15.94 15.88 15.96 15.84 16.28 21,094,708 337,692,208 16.008 8.983 8.949 8.994 8.926 9.174 37,433,332 9.0212 -1.12%
2009-06-18 0 16.12 16.12 16.16 16.04 16.60 20,675,099 336,214,267 16.262 9.084 9.084 9.107 9.039 9.355 36,688,721 9.1640 -2.66%
2009-06-17 0 16.56 16.52 16.56 16.38 17.22 30,159,540 502,840,322 16.673 9.332 9.309 9.332 9.231 9.704 53,519,209 9.3955 -0.72%
2009-06-16 0 16.68 16.64 16.66 16.62 17.44 22,561,533 383,041,324 16.978 9.400 9.377 9.388 9.366 9.828 40,036,267 9.5674 -3.14%
2009-06-15 0 17.22 17.20 17.22 17.02 18.56 29,942,094 527,275,937 17.610 9.704 9.693 9.704 9.591 10.46 53,133,343 9.9236 -4.33%
2009-06-12 0 18.00 17.92 18.00 17.62 18.36 50,810,460 914,177,498 17.992 10.14 10.10 10.14 9.929 10.35 90,165,023 10.139 4.53%
2009-06-11 0 17.22 17.20 17.24 16.42 17.30 42,644,430 724,127,411 16.981 9.704 9.693 9.715 9.253 9.749 75,674,104 9.5690 4.87%
2009-06-10 0 16.42 16.38 16.42 16.02 16.54 15,138,347 247,226,636 16.331 9.253 9.231 9.253 9.028 9.321 26,863,551 9.2031 1.61%
2009-06-09 0 16.16 16.18 16.22 16.00 16.76 26,715,621 437,176,422 16.364 9.107 9.118 9.140 9.016 9.445 47,407,848 9.2216 -1.58%
2009-06-08 0 16.42 16.42 16.44 15.92 16.62 31,155,447 511,816,941 16.428 9.253 9.253 9.264 8.971 9.366 55,286,482 9.2575 1.99%
2009-06-05 0 16.10 16.12 16.18 15.60 16.18 31,313,516 497,891,162 15.900 9.073 9.084 9.118 8.791 9.118 55,566,982 8.9602 3.60%
2009-06-04 0 15.54 15.52 15.54 15.20 16.00 36,200,049 559,817,156 15.465 8.757 8.746 8.757 8.566 9.016 64,238,313 8.7147 -3.12%
2009-06-03 0 16.04 16.02 16.04 15.80 17.02 41,576,432 679,682,511 16.348 9.039 9.028 9.039 8.904 9.591 73,778,902 9.2124 -2.91%
2009-06-02 0 16.52 16.60 16.64 16.20 17.16 37,986,893 630,010,185 16.585 9.309 9.355 9.377 9.129 9.670 67,409,134 9.3461 -3.84%
2009-06-01 0 17.18 17.18 17.20 16.74 17.20 36,067,077 613,051,038 16.998 9.681 9.681 9.693 9.433 9.693 64,002,350 9.5786 5.14%
2009-05-29 0 16.34 16.30 16.34 15.44 16.40 41,629,703 666,901,614 16.020 9.208 9.185 9.208 8.701 9.242 73,873,433 9.0276 3.42%
2009-05-27 0 15.80 15.72 15.86 14.62 16.00 50,705,395 782,101,333 15.424 8.904 8.859 8.938 8.239 9.016 89,978,582 8.6921 9.87%
2009-05-26 0 14.38 14.34 14.36 14.30 14.88 22,348,637 325,746,544 14.576 8.104 8.081 8.092 8.058 8.385 39,658,475 8.2138 -0.14%
2009-05-25 0 14.40 14.38 14.44 14.06 14.68 19,486,547 280,919,670 14.416 8.115 8.104 8.137 7.923 8.273 34,579,592 8.1239 0.56%
2009-05-22 0 14.32 14.30 14.38 13.96 14.50 17,361,662 247,916,316 14.280 8.070 8.058 8.104 7.867 8.171 30,808,905 8.0469 1.06%
2009-05-21 0 14.24 14.24 14.30 14.24 14.68 22,274,918 322,142,274 14.462 7.985 7.985 8.019 7.985 8.232 39,722,925 8.1097 -2.06%
2009-05-20 0 14.54 14.62 14.64 14.30 14.72 46,076,391 669,055,892 14.521 8.153 8.198 8.209 8.019 8.254 82,168,161 8.1425 -1.36%
2009-05-19 0 14.74 14.72 14.74 14.70 15.26 25,995,287 387,498,130 14.906 8.266 8.254 8.266 8.243 8.557 46,357,470 8.3589 -0.94%
2009-05-18 0 14.88 14.98 15.06 13.72 15.10 31,050,098 447,956,672 14.427 8.344 8.400 8.445 7.694 8.467 55,371,729 8.0900 1.22%
2009-05-15 0 14.70 14.70 14.74 14.48 15.10 22,525,075 332,995,288 14.783 8.243 8.243 8.266 8.120 8.467 40,169,031 8.2899 -0.41%
2009-05-14 0 14.76 14.70 14.78 14.48 15.00 20,421,941 300,278,947 14.704 8.277 8.243 8.288 8.120 8.411 36,418,506 8.2452 -3.91%
2009-05-13 0 15.36 15.34 15.36 15.02 15.66 24,956,628 385,382,574 15.442 8.613 8.602 8.613 8.423 8.781 44,505,227 8.6593 3.09%
2009-05-12 0 14.90 14.90 14.98 14.56 15.16 29,669,243 442,749,701 14.923 8.355 8.355 8.400 8.165 8.501 52,909,247 8.3681 0.95%
2009-05-11 0 14.76 14.72 14.78 14.50 14.90 30,033,158 442,854,310 14.746 8.277 8.254 8.288 8.131 8.355 53,558,217 8.2687 1.79%
2009-05-08 0 14.50 14.48 14.50 14.12 14.94 31,746,200 460,893,486 14.518 8.131 8.120 8.131 7.918 8.378 56,613,090 8.1411 0.97%
2009-05-07 0 14.36 14.32 14.34 14.22 14.72 29,724,371 430,798,908 14.493 8.052 8.030 8.041 7.974 8.254 53,007,556 8.1271 -0.97%
2009-05-06 0 14.50 14.44 14.48 14.12 14.68 39,898,876 578,008,074 14.487 8.131 8.097 8.120 7.918 8.232 71,151,781 8.1236 0.55%
2009-05-05 0 14.42 14.40 14.48 14.22 15.12 50,870,956 740,991,408 14.566 8.086 8.075 8.120 7.974 8.479 90,718,322 8.1680 -3.61%
2009-05-04 0 14.96 14.98 15.00 13.80 16.00 47,808,508 713,791,532 14.930 8.389 8.400 8.411 7.738 8.972 85,257,050 8.3722 9.36%
2009-04-30 0 13.68 13.62 13.64 13.50 14.00 29,652,820 407,487,290 13.742 7.671 7.638 7.649 7.570 7.851 52,879,959 7.7059 2.24%
2009-04-29 0 13.38 13.26 13.30 12.70 13.44 25,436,834 334,635,103 13.156 7.503 7.436 7.458 7.122 7.537 45,361,579 7.3771 5.85%
2009-04-28 0 12.64 12.58 12.60 12.56 13.00 24,415,883 310,968,989 12.736 7.088 7.054 7.066 7.043 7.290 43,540,914 7.1420 0.48%
2009-04-27 0 12.58 12.58 12.62 12.36 12.66 19,826,042 249,040,342 12.561 7.054 7.054 7.077 6.931 7.099 35,355,838 7.0438 -2.48%
2009-04-24 0 12.90 12.82 12.88 12.52 12.98 27,982,961 357,050,772 12.760 7.234 7.189 7.223 7.021 7.279 49,902,095 7.1550 0.00%
2009-04-23 0 12.90 12.90 12.98 12.22 13.04 37,206,180 471,024,528 12.660 7.234 7.234 7.279 6.852 7.312 66,349,888 7.0991 4.37%
2009-04-22 0 12.36 12.40 12.42 12.10 13.04 47,511,699 597,019,252 12.566 6.931 6.953 6.965 6.785 7.312 84,727,750 7.0463 -2.98%
2009-04-21 0 12.74 12.80 12.88 12.50 12.84 28,358,059 360,217,114 12.702 7.144 7.178 7.223 7.009 7.200 50,571,008 7.1230 -1.85%
2009-04-20 0 12.98 12.94 12.98 12.90 13.32 33,259,881 434,733,162 13.071 7.279 7.256 7.279 7.234 7.469 59,312,442 7.3295 -0.92%
2009-04-17 0 13.10 13.08 13.10 13.08 13.52 22,365,239 296,736,624 13.268 7.346 7.335 7.346 7.335 7.581 39,883,995 7.4400 -1.36%
2009-04-16 0 13.28 13.10 13.12 13.06 13.70 24,516,793 325,375,898 13.272 7.447 7.346 7.357 7.323 7.682 43,720,868 7.4421 -1.34%
2009-04-15 0 13.46 13.44 13.46 13.02 13.60 26,790,821 355,982,647 13.287 7.548 7.537 7.548 7.301 7.626 47,776,148 7.4511 -0.59%
2009-04-14 0 13.54 13.52 13.54 13.06 13.60 37,319,767 500,429,265 13.409 7.593 7.581 7.593 7.323 7.626 66,552,448 7.5193 2.73%
2009-04-09 0 13.18 13.18 13.20 12.60 13.28 33,603,603 437,156,879 13.009 7.391 7.391 7.402 7.066 7.447 59,925,402 7.2950 5.78%
2009-04-08 0 12.46 12.46 12.48 12.24 12.92 36,105,263 450,762,480 12.485 6.987 6.987 6.998 6.864 7.245 64,386,620 7.0009 -4.01%
2009-04-07 0 12.98 12.94 13.00 12.82 13.24 30,793,144 400,077,249 12.992 7.279 7.256 7.290 7.189 7.424 54,913,502 7.2856 -0.92%
2009-04-06 0 13.10 13.02 13.10 12.90 13.46 53,267,849 702,720,213 13.192 7.346 7.301 7.346 7.234 7.548 94,992,709 7.3976 -0.30%
2009-04-03 0 13.14 13.08 13.10 13.02 13.48 41,600,056 546,355,175 13.134 7.368 7.335 7.346 7.301 7.559 74,185,500 7.3647 -4.78%
2009-04-02 0 13.80 13.74 13.80 12.80 14.18 58,361,406 779,440,094 13.355 7.738 7.705 7.738 7.178 7.952 104,076,063 7.4891 10.58%
2009-04-01 0 12.48 12.46 12.48 12.18 12.56 35,463,323 439,480,738 12.393 6.998 6.987 6.998 6.830 7.043 63,241,846 6.9492 2.63%
2009-03-31 0 12.16 12.20 12.24 11.72 12.24 39,513,537 475,578,671 12.036 6.819 6.841 6.864 6.572 6.864 70,464,604 6.7492 1.84%
2009-03-30 0 11.94 11.92 11.94 11.82 12.34 40,371,065 484,040,012 11.990 6.695 6.684 6.695 6.628 6.920 71,993,837 6.7234 -3.55%
2009-03-27 0 12.38 12.38 12.40 11.74 12.48 59,586,718 726,967,652 12.200 6.942 6.942 6.953 6.583 6.998 106,261,166 6.8413 4.56%
2009-03-26 0 11.84 11.82 11.84 11.72 12.40 66,924,974 804,948,715 12.028 6.639 6.628 6.639 6.572 6.953 119,347,499 6.7446 -1.66%
2009-03-25 0 12.04 12.04 12.08 12.02 12.48 48,358,055 586,822,500 12.135 6.752 6.752 6.774 6.740 6.998 86,237,059 6.8048 -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 6.998 6.987 6.998 6.920 7.256 151,927,433 7.0581 -2.65%
2009-03-23 0 12.82 12.80 12.82 12.32 12.98 47,544,849 603,233,501 12.688 7.189 7.178 7.189 6.909 7.279 84,786,866 7.1147 3.39%
2009-03-20 0 12.40 12.22 12.40 12.00 12.60 37,416,888 457,656,451 12.231 6.953 6.852 6.953 6.729 7.066 66,725,644 6.8588 -1.12%
2009-03-19 0 12.54 12.54 12.58 12.32 12.78 31,946,349 402,659,530 12.604 7.032 7.032 7.054 6.909 7.166 56,970,016 7.0679 1.29%
2009-03-18 0 12.38 12.32 12.38 12.20 12.70 23,129,690 289,184,197 12.503 6.942 6.909 6.942 6.841 7.122 41,247,243 7.0110 0.65%
2009-03-17 0 12.30 12.30 12.40 12.30 13.00 51,100,680 646,787,055 12.657 6.897 6.897 6.953 6.897 7.290 91,127,990 7.0976 -6.82%
2009-03-16 0 13.20 13.08 13.20 12.20 13.20 34,748,976 440,636,563 12.681 7.402 7.335 7.402 6.841 7.402 61,967,949 7.1107 7.32%
2009-03-13 0 12.30 12.24 12.30 12.00 12.60 52,905,495 650,768,302 12.301 6.897 6.864 6.897 6.729 7.066 94,346,522 6.8976 6.03%
2009-03-12 0 11.60 11.52 11.60 11.48 11.96 44,560,975 519,500,303 11.658 6.505 6.460 6.505 6.437 6.707 79,465,715 6.5374 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 6.393 6.393 6.449 6.393 6.796 152,759,993 6.5954 2.70%
2009-03-10 0 11.10 11.10 11.14 10.94 11.40 37,834,685 421,416,426 11.138 6.224 6.224 6.247 6.135 6.393 67,470,703 6.2459 1.09%
2009-03-09 0 10.98 10.98 11.06 10.98 11.44 25,804,852 288,517,097 11.181 6.157 6.157 6.202 6.157 6.415 46,017,867 6.2697 0.55%
2009-03-06 0 10.92 10.92 10.94 10.80 11.50 53,138,984 590,689,145 11.116 6.123 6.123 6.135 6.056 6.449 94,762,903 6.2333 0.55%
2009-03-05 0 10.86 10.86 10.88 10.78 11.24 45,094,661 497,680,008 11.036 6.090 6.090 6.101 6.045 6.303 80,417,439 6.1887 0.18%
2009-03-04 0 10.84 10.82 10.84 10.26 11.10 44,386,506 480,263,026 10.820 6.079 6.067 6.079 5.753 6.224 79,154,584 6.0674 4.63%
2009-03-03 0 10.36 10.36 10.38 9.550 10.50 33,726,943 343,830,018 10.195 5.809 5.809 5.821 5.355 5.888 60,145,355 5.7167 5.18%
2009-03-02 0 9.850 9.840 9.850 9.780 10.22 38,273,331 379,629,356 9.9189 5.523 5.518 5.523 5.484 5.731 68,252,941 5.5621 -4.74%
2009-02-27 0 10.34 10.34 10.42 10.34 10.68 31,455,470 328,779,376 10.452 5.798 5.798 5.843 5.798 5.989 56,094,630 5.8612 -3.36%
2009-02-26 0 10.70 10.60 10.70 10.44 10.90 29,597,854 314,860,775 10.638 6.000 5.944 6.000 5.854 6.112 52,781,938 5.9653 -1.47%
2009-02-25 0 10.86 10.86 10.88 10.76 11.18 31,017,117 341,056,284 10.996 6.090 6.090 6.101 6.034 6.269 55,312,914 6.1659 -0.55%
2009-02-24 0 10.92 10.92 10.94 10.70 11.18 33,900,544 371,409,394 10.956 6.123 6.123 6.135 6.000 6.269 60,454,938 6.1436 -1.09%
2009-02-23 0 11.04 11.04 11.06 10.60 11.20 35,617,445 389,054,875 10.923 6.191 6.191 6.202 5.944 6.280 63,516,692 6.1252 4.94%
2009-02-20 0 10.52 10.52 10.54 10.24 10.64 21,035,861 219,598,480 10.439 5.899 5.899 5.910 5.742 5.966 37,513,312 5.8539 0.00%
2009-02-19 0 10.52 10.52 10.54 10.14 10.80 33,417,256 354,240,455 10.601 5.899 5.899 5.910 5.686 6.056 59,593,089 5.9443 3.75%
2009-02-18 0 10.14 10.14 10.18 9.880 10.22 20,235,978 202,719,633 10.018 5.686 5.686 5.709 5.540 5.731 36,086,878 5.6175 0.60%
2009-02-17 0 10.08 10.06 10.08 10.00 10.34 36,702,641 373,080,734 10.165 5.652 5.641 5.652 5.608 5.798 65,451,925 5.7001 -3.08%
2009-02-16 0 10.40 10.40 10.42 10.20 10.60 21,457,723 221,921,471 10.342 5.832 5.832 5.843 5.720 5.944 38,265,619 5.7995 -2.44%
2009-02-13 0 10.66 10.64 10.66 10.48 10.88 29,119,196 310,076,165 10.649 5.978 5.966 5.978 5.877 6.101 51,928,346 5.9712 0.57%
2009-02-12 0 10.60 10.60 10.62 10.50 10.88 21,908,948 233,390,714 10.653 5.944 5.944 5.955 5.888 6.101 39,070,290 5.9736 -2.39%
2009-02-11 0 10.86 10.86 10.88 10.44 10.96 27,836,898 298,952,805 10.739 6.090 6.090 6.101 5.854 6.146 49,641,620 6.0222 1.12%
2009-02-10 0 10.74 10.72 10.74 10.40 10.94 24,229,548 259,647,566 10.716 6.023 6.011 6.023 5.832 6.135 43,208,623 6.0092 0.75%
2009-02-09 0 10.66 10.64 10.66 10.62 11.08 45,109,249 488,372,453 10.826 5.978 5.966 5.978 5.955 6.213 80,443,454 6.0710 0.57%
2009-02-06 0 10.60 10.60 10.64 10.02 10.76 51,653,138 536,687,509 10.390 5.944 5.944 5.966 5.619 6.034 92,113,190 5.8264 6.00%
2009-02-05 0 10.00 10.00 10.02 9.510 10.42 48,665,925 486,295,060 9.9925 5.608 5.608 5.619 5.333 5.843 86,786,084 5.6034 2.67%
2009-02-04 0 9.740 9.740 9.750 9.420 9.800 34,584,681 331,748,364 9.5923 5.462 5.462 5.467 5.282 5.495 61,674,961 5.3790 3.51%
2009-02-03 0 9.410 9.410 9.420 9.220 9.860 41,212,130 390,160,209 9.4671 5.277 5.277 5.282 5.170 5.529 73,493,710 5.3088 -4.56%
2009-02-02 0 9.860 9.820 9.860 9.750 10.28 32,672,566 324,593,774 9.9347 5.529 5.507 5.529 5.467 5.765 58,265,081 5.5710 -5.01%
2009-01-30 0 10.38 10.30 10.38 9.960 10.38 35,025,466 356,247,658 10.171 5.821 5.776 5.821 5.585 5.821 62,461,014 5.7035 0.39%
2009-01-29 0 10.34 10.32 10.34 9.720 10.38 40,079,069 408,347,295 10.189 5.798 5.787 5.798 5.451 5.821 71,473,119 5.7133 7.71%
2009-01-23 0 9.600 9.570 9.600 9.500 10.00 38,652,679 372,460,987 9.6361 5.383 5.366 5.383 5.327 5.608 68,929,434 5.4035 -5.70%
2009-01-22 0 10.18 10.18 10.20 10.06 10.80 27,920,907 288,448,469 10.331 5.709 5.709 5.720 5.641 6.056 49,791,434 5.7931 -1.74%
2009-01-21 0 10.36 10.36 10.40 10.20 10.80 36,788,391 383,866,670 10.434 5.809 5.809 5.832 5.720 6.056 65,604,844 5.8512 -3.00%
2009-01-20 0 10.68 10.68 10.70 10.52 10.98 22,311,440 238,960,499 10.710 5.989 5.989 6.000 5.899 6.157 39,788,055 6.0058 -3.78%
2009-01-19 0 11.10 11.04 11.10 10.80 11.36 27,352,742 301,481,338 11.022 6.224 6.191 6.224 6.056 6.370 48,778,224 6.1807 -0.36%
2009-01-16 0 11.14 11.14 11.36 10.74 11.44 38,097,186 424,244,590 11.136 6.247 6.247 6.370 6.023 6.415 67,938,822 6.2445 3.92%
2009-01-15 0 10.72 10.72 10.74 10.10 10.88 27,397,152 287,510,996 10.494 6.011 6.011 6.023 5.664 6.101 48,857,420 5.8847 -0.74%
2009-01-14 0 10.80 10.76 10.80 10.30 10.94 32,327,968 346,574,392 10.721 6.056 6.034 6.056 5.776 6.135 57,650,558 6.0116 5.68%
2009-01-13 0 10.22 10.22 10.28 10.02 10.56 36,536,022 378,140,007 10.350 5.731 5.731 5.765 5.619 5.922 65,154,793 5.8037 -1.73%
2009-01-12 0 10.40 10.40 10.44 10.06 10.98 41,742,489 436,228,239 10.450 5.832 5.832 5.854 5.641 6.157 74,439,501 5.8602 -4.24%
2009-01-09 0 10.86 10.86 10.96 10.74 11.02 30,322,239 328,072,338 10.820 6.090 6.090 6.146 6.023 6.180 54,073,736 6.0671 1.31%
2009-01-08 0 10.72 10.70 10.72 10.48 11.14 46,675,636 498,631,703 10.683 6.011 6.000 6.011 5.877 6.247 83,236,796 5.9905 -6.46%
2009-01-07 0 11.46 11.46 11.50 11.30 12.34 29,934,721 350,986,495 11.725 6.426 6.426 6.449 6.337 6.920 53,382,674 6.5749 -3.70%
2009-01-06 0 11.90 11.82 11.90 11.62 11.90 19,095,937 224,525,351 11.758 6.673 6.628 6.673 6.516 6.673 34,053,839 6.5932 1.71%
2009-01-05 0 11.70 11.70 11.72 11.28 11.80 20,334,497 234,128,867 11.514 6.561 6.561 6.572 6.325 6.617 36,262,567 6.4565 4.28%
2009-01-02 0 11.22 11.22 11.30 10.90 11.42 15,318,745 170,412,179 11.124 6.292 6.292 6.337 6.112 6.404 27,317,962 6.2381 4.08%
2008-12-31 0 10.78 10.76 10.78 10.76 11.10 9,329,105 101,684,112 10.900 6.045 6.034 6.045 6.034 6.224 16,636,620 6.1121 -0.92%
2008-12-30 0 10.88 10.88 10.96 10.70 11.08 14,936,095 162,682,497 10.892 6.101 6.101 6.146 6.000 6.213 26,635,581 6.1077 0.18%
2008-12-29 0 10.86 10.84 10.86 10.10 11.20 14,849,322 157,879,583 10.632 6.090 6.079 6.090 5.664 6.280 26,480,839 5.9620 3.04%
2008-12-24 0 10.54 10.54 10.58 10.18 10.82 9,119,476 95,914,036 10.517 5.910 5.910 5.933 5.709 6.067 16,262,788 5.8978 -1.50%
2008-12-23 0 10.70 10.70 10.72 10.48 11.30 27,053,422 291,534,992 10.776 6.000 6.000 6.011 5.877 6.337 48,244,445 6.0429 -4.40%
2008-12-22 0 11.32 11.20 11.32 11.00 11.98 24,104,350 275,935,100 11.448 6.276 6.210 6.276 6.099 6.642 43,475,774 6.3469 -2.08%
2008-12-19 0 11.56 11.50 11.56 11.40 12.10 39,671,066 465,288,533 11.729 6.409 6.376 6.409 6.321 6.709 71,552,657 6.5027 -1.87%
2008-12-18 0 11.78 11.78 11.80 11.74 12.26 43,321,633 519,746,967 11.997 6.531 6.531 6.542 6.509 6.797 78,136,997 6.6517 1.55%
2008-12-17 0 11.60 11.50 11.60 11.12 11.86 38,879,059 450,566,310 11.589 6.431 6.376 6.431 6.165 6.576 70,124,155 6.4253 4.50%
2008-12-16 0 11.10 11.10 11.16 10.40 11.46 32,974,814 367,163,995 11.135 6.154 6.154 6.187 5.766 6.354 59,474,973 6.1734 4.52%
2008-12-15 0 10.62 10.62 10.64 10.48 11.08 34,902,066 378,358,543 10.841 5.888 5.888 5.899 5.810 6.143 62,951,058 6.0104 2.71%
2008-12-12 0 10.34 10.30 10.34 10.02 11.04 53,641,715 559,570,643 10.432 5.733 5.711 5.733 5.555 6.121 96,750,797 5.7836 -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 6.099 6.088 6.099 6.054 6.598 188,281,868 6.2133 -8.64%
2008-12-10 0 12.04 11.98 12.04 11.60 12.12 64,109,938 759,437,490 11.846 6.675 6.642 6.675 6.431 6.720 115,631,791 6.5677 2.03%
2008-12-09 0 11.80 11.80 11.82 11.38 12.52 56,171,045 666,904,004 11.873 6.542 6.542 6.553 6.309 6.941 101,312,819 6.5826 -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 6.886 6.886 6.930 6.210 6.975 159,466,441 6.6925 14.79%
2008-12-05 0 10.82 10.82 10.90 10.20 10.96 31,357,226 335,051,007 10.685 5.999 5.999 6.043 5.655 6.077 56,557,413 5.9241 5.87%
2008-12-04 0 10.22 10.22 10.24 10.08 11.00 29,301,108 304,847,828 10.404 5.666 5.666 5.677 5.589 6.099 52,848,899 5.7683 -5.02%
2008-12-03 0 10.76 10.68 10.76 10.46 11.14 40,140,482 435,234,524 10.843 5.966 5.921 5.966 5.799 6.176 72,399,319 6.0116 1.70%
2008-12-02 0 10.58 10.58 10.68 10.26 10.82 49,551,136 524,775,872 10.591 5.866 5.866 5.921 5.688 5.999 89,372,830 5.8718 -3.82%
2008-12-01 0 11.00 11.00 11.12 9.880 11.44 60,277,291 651,287,706 10.805 6.099 6.099 6.165 5.478 6.343 108,719,044 5.9906 9.56%
2008-11-28 0 10.04 10.02 10.04 9.700 10.30 26,749,450 267,813,081 10.012 5.566 5.555 5.566 5.378 5.711 48,246,604 5.5509 2.55%
2008-11-27 0 9.790 9.790 9.800 9.690 10.50 79,892,409 805,441,790 10.082 5.428 5.428 5.433 5.372 5.822 144,097,821 5.5895 7.58%
2008-11-26 0 9.100 9.100 9.150 8.800 9.590 47,482,260 437,020,697 9.2039 5.045 5.045 5.073 4.879 5.317 85,641,305 5.1029 3.06%
2008-11-25 0 8.830 8.830 8.850 8.770 9.160 20,951,323 188,495,707 8.9968 4.896 4.896 4.907 4.862 5.079 37,788,822 4.9881 1.49%
2008-11-24 0 8.700 8.700 8.750 8.400 9.150 25,164,631 220,191,407 8.7500 4.824 4.824 4.851 4.657 5.073 45,388,148 4.8513 -1.14%
2008-11-21 0 8.800 8.780 8.800 7.750 9.040 41,247,035 355,267,743 8.6132 4.879 4.868 4.879 4.297 5.012 74,395,151 4.7754 7.32%
2008-11-20 0 8.200 8.150 8.200 7.960 8.450 49,376,555 405,729,964 8.2171 4.546 4.519 4.546 4.413 4.685 89,057,948 4.5558 -7.34%
2008-11-19 0 8.850 8.850 8.920 8.700 9.360 21,356,326 192,320,674 9.0053 4.907 4.907 4.946 4.824 5.189 38,519,305 4.9928 0.57%
2008-11-18 0 8.800 8.800 8.830 8.500 9.290 34,128,697 300,507,453 8.8051 4.879 4.879 4.896 4.713 5.151 61,556,172 4.8818 -4.97%
2008-11-17 0 9.260 9.260 9.330 9.200 9.770 16,884,675 157,989,030 9.3569 5.134 5.134 5.173 5.101 5.417 30,454,018 5.1878 0.00%
2008-11-14 0 9.260 9.250 9.260 9.200 9.600 23,249,792 218,179,068 9.3841 5.134 5.128 5.134 5.101 5.323 41,934,452 5.2029 3.81%
2008-11-13 0 8.920 8.920 8.940 8.420 9.170 33,374,873 294,573,935 8.8262 4.946 4.946 4.957 4.668 5.084 60,196,539 4.8935 -3.46%
2008-11-12 0 9.240 9.230 9.240 8.870 9.980 50,086,484 457,926,466 9.1427 5.123 5.117 5.123 4.918 5.533 90,338,410 5.0690 -2.84%
2008-11-11 0 9.510 9.510 9.580 9.490 10.40 32,389,027 320,902,108 9.9077 5.273 5.273 5.311 5.262 5.766 58,418,419 5.4932 -5.47%
2008-11-10 0 10.06 10.06 10.10 9.840 10.30 42,350,735 428,696,845 10.123 5.578 5.578 5.600 5.456 5.711 76,385,838 5.6123 7.02%
2008-11-07 0 9.400 9.400 9.430 8.630 9.600 46,919,353 439,422,018 9.3655 5.212 5.212 5.228 4.785 5.323 84,626,019 5.1925 1.18%
2008-11-06 0 9.290 9.210 9.290 9.150 9.720 54,975,133 515,428,616 9.3757 5.151 5.106 5.151 5.073 5.389 99,155,814 5.1982 -8.74%
2008-11-05 0 10.18 10.18 10.20 10.08 10.48 75,729,105 776,724,270 10.257 5.644 5.644 5.655 5.589 5.810 136,588,684 5.6866 9.46%
2008-11-04 0 9.300 9.300 9.310 9.030 9.530 45,122,832 418,078,463 9.2653 5.156 5.156 5.162 5.007 5.284 81,385,727 5.1370 3.91%
2008-11-03 0 8.950 8.900 8.950 8.790 9.600 59,136,252 547,806,045 9.2635 4.962 4.934 4.962 4.873 5.323 106,661,010 5.1360 5.54%
2008-10-31 0 8.480 8.280 8.480 7.720 8.580 55,478,624 457,395,671 8.2445 4.702 4.591 4.702 4.280 4.757 100,063,935 4.5710 6.00%
2008-10-30 0 8.000 7.990 8.000 7.020 8.150 95,082,189 714,166,930 7.5110 4.435 4.430 4.435 3.892 4.519 171,494,844 4.1644 19.40%
2008-10-29 0 6.700 6.660 6.700 6.450 8.070 98,824,275 714,330,701 7.2283 3.715 3.693 3.715 3.576 4.474 178,244,252 4.0076 -2.90%
2008-10-28 0 6.900 6.900 6.920 6.000 7.650 136,234,052 914,553,758 6.7131 3.826 3.826 3.837 3.327 4.241 245,718,339 3.7220 -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 4.158 4.158 4.164 3.521 4.751 287,715,206 3.9303 -12.59%
2008-10-24 0 8.580 8.560 8.580 8.300 9.170 70,450,180 611,266,894 8.6766 4.757 4.746 4.757 4.602 5.084 127,067,359 4.8106 -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 5.101 5.095 5.101 4.674 5.350 266,199,013 4.9802 8.11%
2008-10-22 0 8.510 8.440 8.510 8.220 9.200 54,414,039 466,184,750 8.5674 4.718 4.679 4.718 4.557 5.101 98,143,798 4.7500 -7.60%
2008-10-21 0 9.210 9.150 9.210 9.020 9.680 58,557,058 548,043,647 9.3591 5.106 5.073 5.106 5.001 5.367 105,616,348 5.1890 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 5.029 5.029 5.073 4.569 5.273 206,820,721 5.0057 12.25%
2008-10-17 0 8.080 8.080 8.190 8.030 8.560 77,414,800 642,630,955 8.3011 4.480 4.480 4.541 4.452 4.746 139,629,085 4.6024 -4.72%
2008-10-16 0 8.480 8.460 8.480 7.900 8.510 110,424,800 902,010,840 8.1686 4.702 4.690 4.702 4.380 4.718 199,167,521 4.5289 -5.36%
2008-10-15 0 8.960 8.880 8.960 8.820 9.780 48,936,103 446,244,225 9.1189 4.968 4.923 4.968 4.890 5.422 88,263,527 5.0558 -6.67%
2008-10-14 0 9.600 9.590 9.600 8.960 10.00 96,492,296 921,448,313 9.5494 5.323 5.317 5.323 4.968 5.544 174,038,182 5.2945 12.94%
2008-10-13 0 8.500 8.480 8.500 7.470 8.930 54,193,546 447,191,840 8.2518 4.713 4.702 4.713 4.142 4.951 97,746,106 4.5750 9.68%
2008-10-10 0 7.750 7.700 7.750 7.200 7.750 70,689,184 527,228,791 7.4584 4.297 4.269 4.297 3.992 4.297 127,498,438 4.1352 -7.30%
2008-10-09 0 8.360 8.350 8.360 8.200 8.630 55,392,861 464,088,615 8.3781 4.635 4.630 4.635 4.546 4.785 99,909,249 4.6451 4.50%
2008-10-08 0 8.000 8.000 8.090 7.990 8.840 92,516,115 775,191,567 8.3790 4.435 4.435 4.485 4.430 4.901 166,866,549 4.6456 -11.11%
2008-10-06 0 9.000 9.000 9.040 8.870 9.890 51,085,507 473,164,306 9.2622 4.990 4.990 5.012 4.918 5.483 92,140,296 5.1353 -11.76%
2008-10-03 0 10.20 10.14 10.20 9.700 10.60 90,376,703 923,278,250 10.216 5.655 5.622 5.655 5.378 5.877 163,007,802 5.6640 2.00%
2008-10-02 0 10.00 9.990 10.00 9.010 10.50 80,047,470 794,982,817 9.9314 5.544 5.539 5.544 4.995 5.822 144,377,497 5.5063 8.70%
2008-09-30 0 9.200 9.150 9.200 7.770 9.300 87,886,646 767,957,399 8.7380 5.101 5.073 5.101 4.308 5.156 158,516,614 4.8446 5.14%
2008-09-29 0 8.750 8.750 8.790 8.500 9.800 45,119,708 404,662,682 8.9686 4.851 4.851 4.873 4.713 5.433 81,380,092 4.9725 -7.89%
2008-09-26 0 9.500 9.490 9.500 9.300 10.26 48,375,062 474,822,760 9.8154 5.267 5.262 5.267 5.156 5.688 87,251,606 5.4420 1.06%
2008-09-25 0 9.400 9.360 9.400 9.240 9.600 26,447,790 248,798,613 9.4072 5.212 5.189 5.212 5.123 5.323 47,702,516 5.2156 -0.53%
2008-09-24 0 9.450 9.450 9.600 9.210 9.730 32,856,172 311,291,776 9.4744 5.239 5.239 5.323 5.106 5.395 59,260,984 5.2529 -0.53%
2008-09-23 0 9.500 9.500 9.510 9.300 10.28 47,889,523 457,117,574 9.5453 5.267 5.267 5.273 5.156 5.700 86,375,865 5.2922 -7.77%
2008-09-22 0 10.30 10.24 10.30 9.980 10.66 75,413,581 772,286,569 10.241 5.711 5.677 5.711 5.533 5.910 136,019,590 5.6778 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 5.350 5.350 5.378 5.134 5.711 235,875,169 5.4323 14.88%
2008-09-18 0 8.400 8.400 8.410 6.980 8.580 122,735,315 935,687,112 7.6236 4.657 4.657 4.663 3.870 4.757 221,371,363 4.2268 1.82%
2008-09-17 0 8.310 8.310 8.360 8.310 9.170 49,672,449 432,560,257 8.7083 4.574 4.574 4.602 4.574 5.047 90,243,212 4.7933 -5.57%
2008-09-16 0 8.800 8.800 8.860 8.000 9.250 89,497,278 783,510,060 8.7546 4.844 4.844 4.877 4.403 5.091 162,595,604 4.8188 -3.61%
2008-09-12 0 9.130 9.130 9.160 8.950 9.350 64,205,549 587,176,308 9.1453 5.025 5.025 5.042 4.926 5.147 116,646,453 5.0338 -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 5.119 5.108 5.119 4.860 5.438 221,251,408 5.1149 -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 5.614 5.614 5.625 5.488 6.143 182,196,976 5.7444 -11.46%
2008-09-09 0 11.52 11.52 11.58 11.42 11.80 20,387,608 235,225,607 11.538 6.341 6.341 6.374 6.286 6.495 37,039,511 6.3507 -3.19%
2008-09-08 0 11.90 11.90 11.92 11.58 12.10 37,489,394 438,528,907 11.697 6.550 6.550 6.561 6.374 6.660 68,109,453 6.4386 5.31%
2008-09-05 0 11.30 11.26 11.30 10.86 11.66 60,266,013 676,758,287 11.230 6.220 6.198 6.220 5.978 6.418 109,489,238 6.1810 -2.59%
2008-09-04 0 11.60 11.54 11.60 11.44 12.10 25,272,516 296,410,222 11.729 6.385 6.352 6.385 6.297 6.660 45,914,246 6.4557 -3.49%
2008-09-03 0 12.02 12.00 12.02 11.98 12.84 24,077,355 294,986,396 12.252 6.616 6.605 6.616 6.594 7.068 43,742,918 6.7436 -6.09%
2008-09-02 0 12.80 12.76 12.80 12.40 12.94 15,203,933 191,990,063 12.628 7.045 7.023 7.045 6.825 7.123 27,621,987 6.9506 0.00%
2008-09-01 0 12.80 12.80 12.82 12.56 12.92 16,532,340 210,531,860 12.735 7.045 7.045 7.056 6.913 7.112 30,035,392 7.0095 -2.29%
2008-08-29 0 13.10 13.10 13.12 12.90 13.46 27,730,946 365,340,400 13.174 7.211 7.211 7.222 7.101 7.409 50,380,637 7.2516 2.18%
2008-08-28 0 12.82 12.80 12.82 12.64 13.00 42,598,578 545,131,387 12.797 7.056 7.045 7.056 6.957 7.156 77,391,644 7.0438 -0.31%
2008-08-27 0 12.86 12.84 12.86 12.48 12.94 23,793,194 303,587,182 12.759 7.079 7.068 7.079 6.869 7.123 43,226,664 7.0231 2.39%
2008-08-26 0 12.56 12.52 12.56 12.30 12.56 27,468,884 341,889,559 12.446 6.913 6.891 6.913 6.770 6.913 49,904,532 6.8509 0.64%
2008-08-25 0 12.48 12.48 12.50 12.28 12.50 31,872,971 396,390,197 12.437 6.869 6.869 6.880 6.759 6.880 57,905,727 6.8454 1.79%
2008-08-21 0 12.26 12.26 12.30 12.12 12.70 68,906,331 854,867,739 12.406 6.748 6.748 6.770 6.671 6.990 125,186,673 6.8287 0.00%
2008-08-20 0 12.26 12.24 12.26 11.44 12.46 70,756,799 852,890,552 12.054 6.748 6.737 6.748 6.297 6.858 128,548,540 6.6348 7.73%
2008-08-19 0 11.38 11.32 11.38 11.00 11.76 67,469,252 766,898,646 11.367 6.264 6.231 6.264 6.055 6.473 122,575,837 6.2565 0.71%
2008-08-18 0 11.30 11.30 11.32 11.14 11.80 35,417,065 401,287,040 11.330 6.220 6.220 6.231 6.132 6.495 64,344,516 6.2365 -3.75%
2008-08-15 0 11.74 11.74 11.76 11.70 12.06 36,104,174 425,315,552 11.780 6.462 6.462 6.473 6.440 6.638 65,592,833 6.4842 0.69%
2008-08-14 0 11.66 11.66 11.72 11.14 11.76 42,823,321 488,463,110 11.406 6.418 6.418 6.451 6.132 6.473 77,799,950 6.2785 1.75%
2008-08-13 0 11.46 11.46 11.48 11.32 11.54 36,094,208 412,944,812 11.441 6.308 6.308 6.319 6.231 6.352 65,574,727 6.2973 -1.21%
2008-08-12 0 11.60 11.60 11.62 11.58 11.94 55,320,396 648,104,905 11.715 6.385 6.385 6.396 6.374 6.572 100,504,210 6.4485 -0.85%
2008-08-11 0 11.70 11.70 11.76 11.66 12.40 44,880,567 539,331,707 12.017 6.440 6.440 6.473 6.418 6.825 81,537,484 6.6145 -3.47%
2008-08-08 0 12.12 12.12 12.20 12.00 12.56 65,350,655 805,415,763 12.325 6.671 6.671 6.715 6.605 6.913 118,726,842 6.7838 -3.04%
2008-08-07 0 12.50 12.48 12.50 12.32 13.04 70,392,226 883,118,458 12.546 6.880 6.869 6.880 6.781 7.178 127,886,197 6.9055 -2.65%
2008-08-05 0 12.84 12.84 12.86 12.74 13.80 62,538,631 818,128,808 13.082 7.068 7.068 7.079 7.012 7.596 113,618,053 7.2007 -8.02%
2008-08-04 0 13.96 13.92 13.96 13.90 14.30 20,817,599 293,197,414 14.084 7.684 7.662 7.684 7.651 7.871 37,820,704 7.7523 -1.69%
2008-08-01 0 14.20 14.18 14.20 13.70 14.34 26,813,736 377,128,393 14.065 7.816 7.805 7.816 7.541 7.893 48,714,281 7.7416 1.57%
2008-07-31 0 13.98 13.98 14.04 13.78 14.30 28,168,498 394,566,809 14.007 7.695 7.695 7.728 7.585 7.871 51,175,567 7.7101 -0.14%
2008-07-30 0 14.00 13.98 14.00 13.92 14.26 25,232,411 354,528,108 14.051 7.706 7.695 7.706 7.662 7.849 45,841,384 7.7338 0.72%
2008-07-29 0 13.90 13.88 13.90 13.62 13.96 29,480,865 407,548,929 13.824 7.651 7.640 7.651 7.497 7.684 53,559,831 7.6092 -2.80%
2008-07-28 0 14.30 14.30 14.36 14.28 14.84 28,272,647 413,098,495 14.611 7.871 7.871 7.904 7.860 8.168 51,364,781 8.0424 -0.14%
2008-07-25 0 14.32 14.28 14.32 14.08 14.34 28,832,057 410,338,444 14.232 7.882 7.860 7.882 7.750 7.893 52,381,098 7.8337 -1.78%
2008-07-24 0 14.58 14.58 14.60 14.40 14.98 34,411,115 505,571,758 14.692 8.025 8.025 8.036 7.926 8.245 62,516,941 8.0870 -0.82%
2008-07-23 0 14.70 14.66 14.70 14.38 14.88 58,079,115 853,097,074 14.689 8.091 8.069 8.091 7.915 8.190 105,516,156 8.0850 4.26%
2008-07-22 0 14.10 14.10 14.12 13.82 14.26 25,635,000 361,358,990 14.096 7.761 7.761 7.772 7.607 7.849 46,572,794 7.7590 0.00%
2008-07-21 0 14.10 14.04 14.10 13.72 14.14 31,970,286 448,237,406 14.020 7.761 7.728 7.761 7.552 7.783 58,082,526 7.7173 3.68%
2008-07-18 0 13.60 13.56 13.60 13.24 13.66 21,963,739 296,014,492 13.477 7.486 7.464 7.486 7.288 7.519 39,902,972 7.4184 0.15%
2008-07-17 0 13.58 13.58 13.60 13.44 13.74 38,335,367 520,578,041 13.580 7.475 7.475 7.486 7.398 7.563 69,646,388 7.4746 4.14%
2008-07-16 0 13.04 13.02 13.04 12.72 13.22 30,654,675 399,403,663 13.029 7.178 7.167 7.178 7.001 7.277 55,692,369 7.1716 -0.31%
2008-07-15 0 13.08 13.04 13.08 12.58 13.68 48,302,922 624,352,914 12.926 7.200 7.178 7.200 6.924 7.530 87,755,102 7.1147 -5.49%
2008-07-14 0 13.84 13.84 13.90 13.66 14.34 41,315,224 573,048,321 13.870 7.618 7.618 7.651 7.519 7.893 75,060,091 7.6345 -2.81%
2008-07-11 0 14.24 14.24 14.26 13.52 14.44 52,576,121 741,943,345 14.112 7.838 7.838 7.849 7.442 7.948 95,518,504 7.7675 4.71%
2008-07-10 0 13.60 13.56 13.60 13.30 14.00 52,994,141 723,772,617 13.658 7.486 7.464 7.486 7.321 7.706 96,277,949 7.5175 -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 7.497 7.497 7.508 7.045 7.519 138,708,807 7.3274 10.02%
2008-07-08 0 12.38 12.36 12.38 12.06 12.56 44,346,897 545,091,927 12.292 6.814 6.803 6.814 6.638 6.913 80,567,931 6.7656 -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 6.880 6.880 6.891 6.330 7.012 164,688,013 6.8427 7.76%
2008-07-04 0 11.60 11.60 11.62 11.40 11.78 34,173,206 396,040,648 11.589 6.385 6.385 6.396 6.275 6.484 62,084,716 6.3790 0.87%
2008-07-03 0 11.50 11.48 11.50 11.40 11.98 41,473,220 481,832,456 11.618 6.330 6.319 6.330 6.275 6.594 75,347,132 6.3948 -4.64%
2008-07-02 0 12.06 12.04 12.06 11.72 12.18 40,739,306 487,151,399 11.958 6.638 6.627 6.638 6.451 6.704 74,013,782 6.5819 -2.11%
2008-06-30 0 12.32 12.30 12.32 12.04 12.38 23,974,406 293,607,092 12.247 6.781 6.770 6.781 6.627 6.814 43,555,884 6.7409 1.82%
2008-06-27 0 12.10 12.08 12.12 11.82 12.50 51,614,350 624,374,875 12.097 6.660 6.649 6.671 6.506 6.880 93,771,192 6.6585 -1.63%
2008-06-26 0 12.30 12.30 12.32 12.30 12.74 36,705,791 456,860,666 12.447 6.770 6.770 6.781 6.770 7.012 66,685,830 6.8509 -2.23%
2008-06-25 0 12.58 12.58 12.60 12.38 12.92 29,154,681 365,915,108 12.551 6.924 6.924 6.935 6.814 7.112 52,967,231 6.9083 -1.10%
2008-06-24 0 12.72 12.70 12.72 12.66 13.66 50,936,034 651,379,420 12.788 7.001 6.990 7.001 6.968 7.519 92,538,850 7.0390 -3.78%
2008-06-23 0 13.22 13.20 13.22 12.84 13.52 33,558,486 438,756,260 13.074 7.277 7.266 7.277 7.068 7.442 60,967,913 7.1965 -0.90%
2008-06-20 0 13.34 13.34 13.36 13.12 13.80 31,712,642 423,346,223 13.349 7.343 7.343 7.354 7.222 7.596 57,614,447 7.3479 -0.89%
2008-06-19 0 13.46 13.46 13.48 13.38 13.94 29,233,948 397,488,304 13.597 7.409 7.409 7.420 7.365 7.673 53,111,240 7.4841 -4.94%
2008-06-18 0 14.16 14.02 14.16 13.44 14.16 26,453,393 367,274,083 13.884 7.794 7.717 7.794 7.398 7.794 48,059,623 7.6421 3.66%
2008-06-17 0 13.66 13.64 13.66 13.32 13.88 24,928,741 337,558,445 13.541 7.519 7.508 7.519 7.332 7.640 45,289,687 7.4533 0.89%
2008-06-16 0 13.54 13.54 13.56 13.10 14.00 40,621,233 557,421,925 13.722 7.453 7.453 7.464 7.211 7.706 73,799,271 7.5532 3.83%
2008-06-13 0 13.04 13.04 13.06 13.02 13.34 13,323,081 175,025,021 13.137 7.178 7.178 7.189 7.167 7.343 24,204,919 7.2310 -2.25%
2008-06-12 0 13.34 13.34 13.36 12.98 13.46 43,531,702 574,672,529 13.201 7.343 7.343 7.354 7.145 7.409 79,086,912 7.2663 -1.91%
2008-06-11 0 13.60 13.60 13.62 13.30 13.78 28,082,684 381,239,209 13.576 7.486 7.486 7.497 7.321 7.585 51,019,663 7.4724 -0.15%
2008-06-10 0 13.62 13.62 13.64 13.48 14.20 47,115,963 643,994,295 13.668 7.497 7.497 7.508 7.420 7.816 85,598,675 7.5234 -5.94%
2008-06-06 0 14.48 14.48 14.50 14.48 14.76 17,506,147 255,727,522 14.608 7.970 7.970 7.981 7.970 8.124 31,804,571 8.0406 1.12%
2008-06-05 0 14.32 14.32 14.34 14.30 14.76 14,191,149 205,188,399 14.459 7.882 7.882 7.893 7.871 8.124 25,781,996 7.9586 -0.69%
2008-06-04 0 14.42 14.40 14.42 14.24 14.80 38,164,828 555,863,516 14.565 7.937 7.926 7.937 7.838 8.146 69,336,558 8.0169 0.77%
2008-06-03 0 14.38 14.36 14.38 14.06 14.48 30,547,840 436,526,733 14.290 7.877 7.866 7.877 7.701 7.931 55,769,754 7.8273 -1.51%
2008-06-02 0 14.60 14.58 14.60 13.72 14.68 39,705,616 568,283,860 14.312 7.997 7.986 7.997 7.515 8.041 72,488,675 7.8396 3.11%
2008-05-30 0 14.16 14.16 14.18 13.70 14.34 41,106,057 576,961,596 14.036 7.756 7.756 7.767 7.504 7.855 75,045,394 7.6882 0.43%
2008-05-29 0 14.10 14.08 14.10 13.90 14.56 22,777,417 321,921,709 14.133 7.723 7.712 7.723 7.614 7.975 41,583,659 7.7415 -1.40%
2008-05-28 0 14.30 14.26 14.30 13.98 14.50 42,455,512 604,524,262 14.239 7.833 7.811 7.833 7.658 7.942 77,509,031 7.7994 1.42%
2008-05-27 0 14.10 14.10 14.12 13.32 14.40 41,863,997 586,649,041 14.013 7.723 7.723 7.734 7.296 7.888 76,429,130 7.6757 6.33%
2008-05-26 0 13.26 13.26 13.28 13.00 13.68 24,258,422 323,108,449 13.319 7.263 7.263 7.274 7.121 7.493 44,287,460 7.2957 -1.04%
2008-05-23 0 13.40 13.40 13.44 13.32 13.94 40,910,615 554,869,426 13.563 7.340 7.340 7.362 7.296 7.636 74,688,585 7.4291 -3.60%
2008-05-22 0 13.90 13.86 13.90 13.48 14.04 57,427,585 786,734,924 13.700 7.614 7.592 7.614 7.384 7.690 104,842,840 7.5039 -2.11%
2008-05-21 0 14.20 14.20 14.28 13.98 14.48 46,400,689 659,099,067 14.205 7.778 7.778 7.822 7.658 7.931 84,711,555 7.7805 -2.20%
2008-05-20 0 14.52 14.48 14.50 14.08 15.30 42,990,503 623,684,904 14.508 7.953 7.931 7.942 7.712 8.381 78,485,739 7.9465 -3.07%
2008-05-19 0 14.98 14.98 15.08 14.78 15.20 41,764,787 625,118,550 14.968 8.205 8.205 8.260 8.096 8.326 76,248,007 8.1985 0.67%
2008-05-16 0 14.88 14.84 14.86 14.80 15.36 51,544,880 772,484,901 14.987 8.151 8.129 8.140 8.107 8.413 94,103,063 8.2089 -1.98%
2008-05-15 0 15.18 15.14 15.16 14.84 15.90 60,459,582 914,385,827 15.124 8.315 8.293 8.304 8.129 8.709 110,378,215 8.2841 -3.56%
2008-05-14 0 15.74 15.72 15.74 15.64 15.96 17,682,649 278,372,300 15.743 8.622 8.611 8.622 8.567 8.742 32,282,380 8.6230 -0.38%
2008-05-13 0 15.80 15.78 15.80 15.44 16.20 27,528,158 435,985,356 15.838 8.654 8.643 8.654 8.457 8.874 50,256,863 8.6751 0.51%
2008-05-09 0 15.72 15.72 15.74 15.56 16.18 25,873,142 407,259,466 15.741 8.611 8.611 8.622 8.523 8.863 47,235,378 8.6219 -0.63%
2008-05-08 0 15.82 15.82 15.90 15.70 16.16 32,637,554 519,570,133 15.919 8.665 8.665 8.709 8.600 8.852 59,584,847 8.7198 -1.74%
2008-05-07 0 16.10 16.14 16.16 15.62 17.20 45,674,258 748,783,334 16.394 8.819 8.841 8.852 8.556 9.421 83,385,344 8.9798 -4.17%
2008-05-06 0 16.80 16.80 16.88 16.62 17.00 20,115,247 339,246,504 16.865 9.202 9.202 9.246 9.104 9.312 36,723,460 9.2379 -0.59%
2008-05-05 0 16.90 16.88 16.90 16.58 17.00 20,391,522 342,208,117 16.782 9.257 9.246 9.257 9.082 9.312 37,227,842 9.1923 0.48%
2008-05-02 0 16.82 16.76 16.82 16.62 17.00 27,921,441 467,798,983 16.754 9.213 9.180 9.213 9.104 9.312 50,974,861 9.1771 2.56%
2008-04-30 0 16.40 16.40 16.42 15.82 16.72 43,260,843 702,997,505 16.250 8.983 8.983 8.994 8.665 9.158 78,979,286 8.9010 -0.12%
2008-04-29 0 16.42 16.42 16.44 16.30 16.86 19,960,220 330,655,406 16.566 8.994 8.994 9.005 8.928 9.235 36,440,435 9.0739 0.24%
2008-04-28 0 16.38 16.36 16.38 15.98 16.98 30,114,288 494,950,181 16.436 8.972 8.961 8.972 8.753 9.301 54,978,239 9.0027 -2.73%
2008-04-25 0 16.84 16.82 16.86 16.58 17.16 25,957,383 438,054,741 16.876 9.224 9.213 9.235 9.082 9.399 47,389,173 9.2438 -1.06%
2008-04-24 0 17.02 17.02 17.10 16.86 17.18 45,288,523 769,959,967 17.001 9.323 9.323 9.367 9.235 9.410 82,681,126 9.3124 3.53%
2008-04-23 0 16.44 16.36 16.44 16.12 16.80 58,808,413 970,570,431 16.504 9.005 8.961 9.005 8.830 9.202 107,363,753 9.0400 2.62%
2008-04-22 0 16.02 16.00 16.02 15.12 16.22 46,238,180 717,353,802 15.514 8.775 8.764 8.775 8.282 8.884 84,414,870 8.4980 5.26%
2008-04-21 0 15.22 15.20 15.24 15.02 15.44 49,340,801 751,104,324 15.223 8.337 8.326 8.348 8.227 8.457 90,079,179 8.3383 3.82%
2008-04-18 0 14.66 14.66 14.68 14.50 15.20 28,388,542 421,120,464 14.834 8.030 8.030 8.041 7.942 8.326 51,827,626 8.1254 0.69%
2008-04-17 0 14.56 14.54 14.60 14.06 14.86 50,835,062 741,523,927 14.587 7.975 7.964 7.997 7.701 8.140 92,807,181 7.9899 3.56%
2008-04-16 0 14.06 13.96 14.04 13.84 14.42 23,119,597 324,078,559 14.017 7.701 7.647 7.690 7.581 7.899 42,208,361 7.6781 0.43%
2008-04-15 0 14.00 13.98 14.00 13.66 14.48 49,466,457 688,491,343 13.918 7.668 7.658 7.668 7.482 7.931 90,308,583 7.6238 -1.96%
2008-04-14 0 14.28 14.24 14.28 14.04 14.76 37,657,982 537,289,231 14.268 7.822 7.800 7.822 7.690 8.085 68,750,406 7.8151 -5.56%
2008-04-11 0 15.12 15.12 15.14 14.74 15.22 24,360,440 366,482,171 15.044 8.282 8.282 8.293 8.074 8.337 44,473,709 8.2404 2.16%
2008-04-10 0 14.80 14.80 14.84 14.40 15.00 18,806,758 276,725,063 14.714 8.107 8.107 8.129 7.888 8.216 34,334,613 8.0597 1.23%
2008-04-09 0 14.62 14.62 14.64 14.62 15.28 46,402,096 690,931,281 14.890 8.008 8.008 8.019 8.008 8.370 84,714,124 8.1560 -3.82%
2008-04-08 0 15.20 15.18 15.20 15.06 15.50 35,418,191 540,059,637 15.248 8.326 8.315 8.326 8.249 8.490 64,661,325 8.3521 -2.69%
2008-04-07 0 15.62 15.62 15.64 14.84 15.72 44,631,687 682,787,707 15.298 8.556 8.556 8.567 8.129 8.611 81,481,971 8.3796 1.43%
2008-04-03 0 15.40 15.44 15.46 14.64 15.86 60,333,202 914,368,091 15.155 8.435 8.457 8.468 8.019 8.687 110,147,489 8.3013 4.05%
2008-04-02 0 14.80 14.74 14.80 14.70 15.50 57,504,602 861,682,874 14.985 8.107 8.074 8.107 8.052 8.490 104,983,447 8.2078 2.64%
2008-04-01 0 14.42 14.36 14.42 14.14 15.12 47,162,770 684,172,666 14.507 7.899 7.866 7.899 7.745 8.282 86,102,850 7.9460 0.42%
2008-03-31 0 14.36 14.20 14.22 14.08 14.80 35,983,536 518,486,775 14.409 7.866 7.778 7.789 7.712 8.107 65,693,449 7.8925 -1.64%
2008-03-28 0 14.60 14.58 14.60 14.00 14.78 45,228,088 651,799,620 14.411 7.997 7.986 7.997 7.668 8.096 82,570,793 7.8938 2.24%
2008-03-27 0 14.28 14.20 14.30 13.40 14.78 58,492,965 828,737,526 14.168 7.822 7.778 7.833 7.340 8.096 106,787,854 7.7606 4.39%
2008-03-26 0 13.68 13.52 13.66 12.96 13.82 74,010,988 996,683,340 13.467 7.493 7.406 7.482 7.099 7.570 135,118,379 7.3764 7.89%
2008-03-25 0 12.68 12.68 12.82 12.16 12.96 56,143,536 706,539,816 12.585 6.945 6.945 7.022 6.661 7.099 102,498,612 6.8932 9.69%
2008-03-20 0 11.56 11.54 11.56 11.20 12.24 46,128,504 534,313,584 11.583 6.332 6.321 6.332 6.135 6.704 84,214,640 6.3447 -4.78%
2008-03-19 0 12.14 12.14 12.18 11.02 12.26 61,017,168 722,843,890 11.847 6.650 6.650 6.672 6.036 6.715 111,396,173 6.4889 13.46%
2008-03-18 0 10.70 10.70 10.84 10.04 11.18 57,113,682 598,790,706 10.484 5.861 5.861 5.938 5.499 6.124 104,269,762 5.7427 0.94%
2008-03-17 0 10.60 10.52 10.60 10.20 11.26 65,046,084 705,912,969 10.853 5.806 5.762 5.806 5.587 6.168 118,751,575 5.9445 -8.93%
2008-03-14 0 11.64 11.54 11.60 11.32 12.52 71,887,953 848,596,502 11.804 6.376 6.321 6.354 6.201 6.858 131,242,454 6.4659 -5.21%
2008-03-13 0 12.28 12.28 12.32 12.22 13.20 57,621,870 723,294,712 12.552 6.726 6.726 6.748 6.693 7.230 105,197,537 6.8756 -8.90%
2008-03-12 0 13.48 13.32 13.48 13.12 14.18 41,760,069 567,530,750 13.590 7.384 7.296 7.384 7.186 7.767 76,239,393 7.4441 -0.44%
2008-03-11 0 13.54 13.56 13.58 12.76 13.58 33,961,677 445,013,595 13.103 7.417 7.427 7.438 6.989 7.438 62,002,236 7.1774 3.99%
2008-03-10 0 13.02 13.00 13.02 12.60 13.20 63,149,375 811,753,861 12.855 7.132 7.121 7.132 6.902 7.230 115,288,843 7.0410 -1.81%
2008-03-07 0 13.26 13.22 13.28 13.20 13.66 54,061,722 721,590,137 13.348 7.263 7.241 7.274 7.230 7.482 98,697,943 7.3111 -6.62%
2008-03-06 0 14.20 14.06 14.16 13.88 14.32 37,687,203 531,317,397 14.098 7.778 7.701 7.756 7.603 7.844 68,803,754 7.7222 2.75%
2008-03-05 0 13.82 13.74 13.82 13.62 14.26 29,900,254 413,199,239 13.819 7.570 7.526 7.570 7.460 7.811 54,587,487 7.5695 -2.68%
2008-03-04 0 14.20 14.12 14.24 14.00 15.10 37,067,367 535,883,995 14.457 7.778 7.734 7.800 7.668 8.271 67,672,148 7.9188 -4.31%
2008-03-03 0 14.84 14.86 14.88 14.76 15.38 30,428,998 452,785,786 14.880 8.129 8.140 8.151 8.085 8.424 55,552,790 8.1505 -4.13%
2008-02-29 0 15.48 15.60 15.62 14.80 15.60 27,334,890 415,594,042 15.204 8.479 8.545 8.556 8.107 8.545 49,904,023 8.3279 1.44%
2008-02-28 0 15.26 15.26 15.28 14.86 15.50 19,299,136 294,068,152 15.237 8.359 8.359 8.370 8.140 8.490 35,233,525 8.3463 0.66%
2008-02-27 0 15.16 15.10 15.16 14.40 15.38 36,088,407 543,573,727 15.062 8.304 8.271 8.304 7.888 8.424 65,884,907 8.2504 3.84%
2008-02-26 0 14.60 14.54 14.56 14.36 14.88 22,858,072 333,998,025 14.612 7.997 7.964 7.975 7.866 8.151 41,730,907 8.0036 -0.54%
2008-02-25 0 14.68 14.64 14.66 14.48 15.10 15,869,165 232,246,633 14.635 8.041 8.019 8.030 7.931 8.271 28,971,588 8.0164 0.55%
2008-02-22 0 14.60 14.60 14.62 14.24 14.82 40,833,075 594,331,382 14.555 7.997 7.997 8.008 7.800 8.118 74,547,024 7.9726 -2.28%
2008-02-21 0 14.94 14.90 14.92 14.88 15.94 27,676,691 425,350,497 15.369 8.183 8.161 8.172 8.151 8.731 50,528,033 8.4181 -2.61%
2008-02-20 0 15.34 15.20 15.26 15.04 16.12 28,125,498 434,783,163 15.459 8.402 8.326 8.359 8.238 8.830 51,347,399 8.4675 -4.96%
2008-02-19 0 16.14 16.10 16.16 15.82 16.16 18,271,575 292,535,946 16.010 8.841 8.819 8.852 8.665 8.852 33,357,555 8.7697 2.02%
2008-02-18 0 15.82 15.74 15.86 15.62 16.30 16,511,283 262,777,994 15.915 8.665 8.622 8.687 8.556 8.928 30,143,873 8.7175 -1.00%
2008-02-15 0 15.98 15.92 16.00 15.26 16.12 26,586,157 422,590,526 15.895 8.753 8.720 8.764 8.359 8.830 48,537,096 8.7065 2.57%
2008-02-14 0 15.58 15.52 15.60 15.50 16.20 41,403,660 656,765,997 15.863 8.534 8.501 8.545 8.490 8.874 75,588,714 8.6887 2.23%
2008-02-13 0 15.24 15.22 15.26 15.00 15.58 32,844,846 499,686,973 15.214 8.348 8.337 8.359 8.216 8.534 59,963,290 8.3332 2.97%
2008-02-12 0 14.80 14.70 14.80 14.60 15.40 25,904,598 392,265,131 15.143 8.107 8.052 8.107 7.997 8.435 47,292,806 8.2944 1.37%
2008-02-11 0 14.60 14.60 14.66 14.60 15.18 24,221,502 361,491,834 14.924 7.997 7.997 8.030 7.997 8.315 44,220,057 8.1748 -3.69%
2008-02-06 0 15.16 15.10 15.20 14.88 15.30 39,113,161 595,218,066 15.218 8.304 8.271 8.326 8.151 8.381 71,407,058 8.3356 -5.96%
2008-02-05 0 16.12 16.12 16.16 15.86 16.54 42,680,809 690,579,951 16.180 8.830 8.830 8.852 8.687 9.060 77,920,345 8.8626 -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 8.874 8.819 8.874 8.457 8.972 135,601,596 8.7437 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 8.107 8.063 8.107 7.482 8.326 158,317,112 7.9552 12.46%
2008-01-31 0 13.16 13.08 13.20 12.32 13.58 39,824,917 519,873,610 13.054 7.208 7.165 7.230 6.748 7.438 72,706,477 7.1503 4.28%
2008-01-30 0 12.62 12.66 12.70 12.52 13.90 40,778,657 542,545,270 13.305 6.913 6.935 6.956 6.858 7.614 74,447,676 7.2876 -4.68%
2008-01-29 0 13.24 13.24 13.30 13.06 13.74 25,741,457 348,028,634 13.520 7.252 7.252 7.285 7.154 7.526 46,994,967 7.4057 0.30%
2008-01-28 0 13.20 13.20 13.24 13.04 13.84 39,834,347 532,557,978 13.369 7.230 7.230 7.252 7.143 7.581 72,723,693 7.3230 -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 7.888 7.920 7.931 7.526 8.052 135,979,883 7.8208 10.60%
2008-01-24 0 13.02 13.02 13.10 12.52 13.84 47,459,046 631,786,899 13.312 7.132 7.132 7.176 6.858 7.581 86,643,748 7.2918 0.93%
2008-01-23 0 12.90 12.84 12.86 11.92 13.00 46,656,035 584,006,082 12.517 7.066 7.033 7.044 6.529 7.121 85,177,728 6.8563 9.32%
2008-01-22 0 11.80 11.80 11.86 11.38 12.50 60,424,928 720,985,397 11.932 6.463 6.463 6.496 6.233 6.847 110,314,948 6.5357 -8.95%
2008-01-21 0 12.96 12.90 12.92 12.30 13.54 36,517,030 473,702,733 12.972 7.099 7.066 7.077 6.737 7.417 66,667,424 7.1055 -6.90%
2008-01-18 0 13.92 13.92 14.00 13.46 14.14 37,991,499 522,559,724 13.755 7.625 7.625 7.668 7.373 7.745 69,359,292 7.5341 -1.14%
2008-01-17 0 14.08 14.06 14.08 13.00 14.22 42,265,363 575,372,246 13.613 7.712 7.701 7.712 7.121 7.789 77,161,885 7.4567 3.53%
2008-01-16 0 13.60 13.60 13.68 13.50 14.10 52,606,267 726,685,459 13.814 7.449 7.449 7.493 7.395 7.723 96,040,787 7.5664 -7.48%
2008-01-15 0 14.70 14.66 14.68 14.66 15.72 32,503,724 491,702,709 15.128 8.052 8.030 8.041 8.030 8.611 59,340,520 8.2861 -3.80%
2008-01-14 0 15.28 15.26 15.28 15.22 16.16 23,423,880 363,340,494 15.512 8.370 8.359 8.370 8.337 8.852 42,763,876 8.4964 -1.80%
2008-01-11 0 15.56 15.54 15.56 15.54 16.20 36,267,041 575,793,863 15.877 8.523 8.512 8.523 8.512 8.874 66,211,031 8.6963 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 8.523 8.490 8.512 8.216 8.884 128,052,542 8.5489 3.46%
2008-01-09 0 15.04 14.96 15.04 14.44 15.08 37,399,669 551,347,459 14.742 8.238 8.194 8.238 7.909 8.260 68,278,816 8.0749 1.76%
2008-01-08 0 14.78 14.78 14.80 14.58 15.06 37,689,489 557,107,496 14.782 8.096 8.096 8.107 7.986 8.249 68,807,927 8.0966 -0.14%
2008-01-07 0 14.80 14.82 14.86 14.44 15.00 34,393,858 504,177,576 14.659 8.107 8.118 8.140 7.909 8.216 62,791,249 8.0294 -2.89%
2008-01-04 0 15.24 15.16 15.30 14.84 15.50 25,803,030 392,147,408 15.198 8.348 8.304 8.381 8.129 8.490 47,107,378 8.3245 0.79%
2008-01-03 0 15.12 15.12 15.16 14.80 15.54 34,379,060 519,731,980 15.118 8.282 8.282 8.304 8.107 8.512 62,764,232 8.2807 -3.45%
2008-01-02 0 15.66 15.56 15.68 15.34 16.26 23,870,349 371,037,018 15.544 8.578 8.523 8.589 8.402 8.906 43,578,973 8.5141 -2.85%
2007-12-31 0 16.12 16.08 16.14 16.02 16.18 16,842,034 245,568,788 14.581 8.830 8.808 8.841 8.775 8.863 30,747,709 7.9866 1.51%
2007-12-28 0 15.88 15.82 15.90 15.48 16.06 17,235,426 272,994,632 15.839 8.698 8.665 8.709 8.479 8.797 31,465,906 8.6759 -0.75%
2007-12-27 0 16.00 16.00 16.02 15.80 16.24 27,846,673 447,321,277 16.064 8.764 8.764 8.775 8.654 8.895 50,838,361 8.7989 0.13%
2007-12-24 0 15.98 15.96 15.98 15.34 16.26 21,536,454 342,301,758 15.894 8.753 8.742 8.753 8.402 8.906 39,318,091 8.7060 2.96%
2007-12-21 0 15.52 15.48 15.56 14.82 15.80 36,577,034 566,432,151 15.486 8.501 8.479 8.523 8.118 8.654 66,776,970 8.4824 5.43%
2007-12-20 0 14.72 14.68 14.72 14.52 14.96 18,767,019 276,783,073 14.748 8.063 8.041 8.063 7.953 8.194 34,262,064 8.0784 0.27%
2007-12-19 0 14.68 14.74 14.76 14.50 15.26 36,635,479 542,045,798 14.796 8.041 8.074 8.085 7.942 8.359 66,883,671 8.1043 2.80%
2007-12-18 0 14.28 14.26 14.28 13.80 14.80 49,497,338 712,238,583 14.389 7.822 7.811 7.822 7.559 8.107 90,364,961 7.8818 0.56%
2007-12-17 0 14.20 14.20 14.22 14.04 14.66 34,823,810 497,510,378 14.287 7.778 7.778 7.789 7.690 8.030 63,576,192 7.8254 -4.95%
2007-12-14 0 14.94 14.86 14.90 14.48 15.40 60,587,826 899,951,127 14.854 8.183 8.140 8.161 7.931 8.435 110,612,344 8.1361 -4.23%
2007-12-13 0 15.60 15.60 15.62 15.00 16.16 57,269,596 893,853,435 15.608 8.545 8.545 8.556 8.216 8.852 104,554,407 8.5492 -4.29%
2007-12-12 0 16.30 16.32 16.34 15.82 17.30 59,483,284 968,709,793 16.285 8.928 8.939 8.950 8.665 9.476 108,595,833 8.9203 -4.90%
2007-12-11 0 17.14 17.12 17.14 16.92 17.36 30,271,605 517,936,679 17.110 9.388 9.377 9.388 9.268 9.509 55,265,445 9.3718 -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 9.476 9.465 9.476 9.421 9.859 114,453,554 9.7366 -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 9.958 9.936 9.958 9.881 10.53 144,557,328 10.266 -3.19%
2007-12-06 0 18.78 18.78 18.80 18.50 19.00 44,891,801 842,726,625 18.772 10.29 10.29 10.30 10.13 10.41 81,956,849 10.283 2.74%
2007-12-05 0 18.28 18.24 18.28 17.94 18.36 25,234,502 458,992,244 18.189 10.01 9.991 10.01 9.827 10.06 46,069,443 9.9631 1.22%
2007-12-04 0 18.06 18.02 18.06 17.90 18.66 28,436,832 517,897,911 18.212 9.892 9.870 9.892 9.805 10.22 51,915,786 9.9757 -2.38%
2007-12-03 0 18.50 18.48 18.50 17.94 18.84 53,319,458 988,905,846 18.547 10.13 10.12 10.13 9.827 10.32 97,342,826 10.159 5.35%
2007-11-30 0 17.56 17.56 17.60 16.94 17.88 31,321,316 548,097,320 17.499 9.618 9.618 9.640 9.279 9.794 57,181,853 9.5852 2.93%
2007-11-29 0 17.06 17.08 17.10 16.38 17.22 35,582,808 601,151,674 16.894 9.345 9.356 9.367 8.972 9.432 64,961,859 9.2539 6.89%
2007-11-28 0 15.96 15.94 15.96 15.50 16.40 14,155,672 228,674,172 16.154 8.742 8.731 8.742 8.490 8.983 25,843,344 8.8485 0.13%
2007-11-27 0 15.94 15.92 15.96 15.42 16.10 27,316,821 433,034,037 15.852 8.731 8.720 8.742 8.446 8.819 49,871,035 8.6831 0.13%
2007-11-26 0 15.92 15.86 15.94 15.68 16.22 31,246,125 496,762,499 15.898 8.720 8.687 8.731 8.589 8.884 57,044,580 8.7083 2.18%
2007-11-23 0 15.58 15.58 15.60 15.50 16.10 29,398,683 466,736,444 15.876 8.534 8.534 8.545 8.490 8.819 53,671,793 8.6961 0.91%
2007-11-22 0 15.44 15.46 15.48 15.10 16.02 38,385,400 597,713,315 15.571 8.457 8.468 8.479 8.271 8.775 70,078,419 8.5292 -5.28%
2007-11-21 0 16.30 16.40 16.42 15.82 16.68 29,797,315 483,654,772 16.231 8.928 8.983 8.994 8.665 9.136 54,399,556 8.8908 -4.12%
2007-11-20 0 17.00 16.88 17.00 16.00 17.24 43,561,871 714,629,125 16.405 9.312 9.246 9.312 8.764 9.443 79,528,859 8.9858 0.00%
2007-11-19 0 17.00 16.94 17.00 16.76 17.24 21,683,392 366,993,262 16.925 9.312 9.279 9.312 9.180 9.443 39,586,349 9.2707 -1.16%
2007-11-16 0 17.20 17.14 17.20 16.70 17.72 41,962,364 716,932,652 17.085 9.421 9.388 9.421 9.147 9.706 76,608,714 9.3584 -3.91%
2007-11-15 0 17.90 17.82 17.88 17.76 18.14 21,553,021 387,440,996 17.976 9.805 9.761 9.794 9.728 9.936 39,348,336 9.8464 -0.33%
2007-11-14 0 17.96 17.92 17.96 17.82 18.40 33,546,664 608,704,986 18.145 9.838 9.816 9.838 9.761 10.08 61,244,566 9.9389 3.10%
2007-11-13 0 17.42 17.42 17.48 16.52 17.82 49,405,269 848,634,427 17.177 9.542 9.542 9.575 9.049 9.761 90,196,875 9.4087 -2.79%
2007-11-12 0 17.92 17.84 17.86 17.68 18.50 39,746,747 714,580,779 17.978 9.816 9.772 9.783 9.684 10.13 72,563,766 9.8476 -5.19%
2007-11-09 0 18.90 18.84 18.86 18.64 19.50 33,437,900 635,229,014 18.997 10.35 10.32 10.33 10.21 10.68 61,046,001 10.406 -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 10.64 10.64 10.67 10.35 11.50 162,237,904 10.937 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 10.51 10.47 10.51 10.24 10.80 153,484,738 10.513 6.56%
2007-11-06 0 18.00 17.94 17.98 17.64 18.60 40,188,143 726,481,257 18.077 9.859 9.827 9.849 9.662 10.19 73,369,602 9.9017 -0.11%
2007-11-05 0 18.02 18.08 18.12 17.26 18.92 40,898,999 745,714,630 18.233 9.870 9.903 9.925 9.454 10.36 74,667,378 9.9872 -3.64%
2007-11-02 0 18.70 18.70 18.76 18.50 18.98 37,048,305 696,152,877 18.790 10.24 10.24 10.28 10.13 10.40 67,637,348 10.292 -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 10.70 10.62 10.63 10.18 10.91 160,483,882 10.558 6.78%
2007-10-31 0 18.30 18.28 18.30 18.00 18.60 38,308,969 702,833,174 18.346 10.02 10.01 10.02 9.859 10.19 69,938,882 10.049 1.10%
2007-10-30 0 18.10 18.10 18.12 17.72 18.32 41,447,164 751,796,994 18.139 9.914 9.914 9.925 9.706 10.03 75,668,137 9.9354 1.46%
2007-10-29 0 17.84 17.84 17.88 17.52 18.16 50,130,929 895,917,467 17.872 9.772 9.772 9.794 9.597 9.947 91,521,679 9.7891 5.06%
2007-10-26 0 16.98 17.00 17.04 16.56 17.16 41,681,634 702,116,012 16.845 9.301 9.312 9.334 9.071 9.399 76,096,198 9.2267 3.28%
2007-10-25 0 16.44 16.48 16.50 16.18 16.86 47,955,022 788,478,603 16.442 9.005 9.027 9.038 8.863 9.235 87,549,228 9.0061 -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 9.147 9.126 9.136 9.060 9.531 113,881,884 9.2739 2.33%
2007-10-23 0 16.32 16.30 16.32 16.02 16.38 33,095,709 536,940,349 16.224 8.939 8.928 8.939 8.775 8.972 60,421,279 8.8866 0.62%
2007-10-22 0 16.22 16.20 16.22 15.92 16.52 54,821,095 886,793,874 16.176 8.884 8.874 8.884 8.720 9.049 100,084,294 8.8605 -2.17%
2007-10-18 0 16.58 16.54 16.58 16.52 17.38 33,424,055 558,398,690 16.706 9.082 9.060 9.082 9.049 9.520 61,020,725 9.1510 0.12%
2007-10-17 0 16.56 16.52 16.56 16.40 17.12 41,136,737 684,468,750 16.639 9.071 9.049 9.071 8.983 9.377 75,101,405 9.1139 -3.72%
2007-10-16 0 17.20 17.22 17.24 16.80 17.28 48,906,418 833,199,203 17.037 9.421 9.432 9.443 9.202 9.465 89,286,147 9.3318 -0.46%
2007-10-15 0 17.28 17.36 17.38 16.92 17.64 49,594,167 855,105,849 17.242 9.465 9.509 9.520 9.268 9.662 90,541,738 9.4443 -2.59%
2007-10-12 0 17.74 17.74 17.78 17.60 18.30 37,022,713 659,385,601 17.810 9.717 9.717 9.739 9.640 10.02 67,590,625 9.7556 -1.00%
2007-10-11 0 17.92 17.88 17.92 17.50 18.00 29,292,190 522,622,174 17.842 9.816 9.794 9.816 9.586 9.859 53,477,373 9.7728 1.24%
2007-10-10 0 17.70 17.66 17.68 17.62 18.16 29,449,519 525,696,046 17.851 9.695 9.673 9.684 9.651 9.947 53,764,601 9.7777 0.91%
2007-10-09 0 17.54 17.54 17.60 17.44 17.88 18,446,750 325,708,420 17.657 9.608 9.608 9.640 9.553 9.794 33,677,364 9.6714 -1.35%
2007-10-08 0 17.78 17.68 17.74 17.62 18.30 31,043,961 554,310,006 17.856 9.739 9.684 9.717 9.651 10.02 56,675,499 9.7804 -1.11%
2007-10-05 0 17.98 17.92 18.00 17.40 18.00 16,974,289 300,966,553 17.731 9.849 9.816 9.859 9.531 9.859 30,989,161 9.7120 2.86%
2007-10-04 0 17.48 17.68 17.74 16.90 17.88 39,843,418 692,825,775 17.389 9.575 9.684 9.717 9.257 9.794 72,740,254 9.5247 -3.74%
2007-10-03 0 18.16 18.12 18.16 18.00 19.22 27,621,544 514,766,166 18.636 9.947 9.925 9.947 9.859 10.53 50,427,353 10.208 -1.30%
2007-10-02 0 18.40 18.38 18.40 18.14 18.86 29,654,147 551,498,811 18.598 10.08 10.07 10.08 9.936 10.33 54,138,181 10.187 3.72%
2007-09-28 0 17.74 17.76 17.80 17.60 18.30 27,221,000 485,908,429 17.850 9.717 9.728 9.750 9.640 10.02 49,696,099 9.7776 -2.21%
2007-09-27 0 18.14 18.12 18.14 17.84 18.70 48,054,443 871,341,776 18.132 9.936 9.925 9.936 9.772 10.24 87,730,736 9.9320 -2.99%
2007-09-25 0 18.70 18.70 18.74 18.50 19.20 29,221,101 547,687,521 18.743 10.24 10.24 10.26 10.13 10.52 53,347,589 10.266 1.85%
2007-09-24 0 18.36 18.32 18.36 17.80 18.90 25,100,500 465,288,655 18.537 10.06 10.03 10.06 9.750 10.35 45,824,802 10.154 2.00%
2007-09-21 0 18.00 17.94 17.98 17.70 18.12 16,070,160 288,350,561 17.943 9.859 9.827 9.849 9.695 9.925 29,338,535 9.8284 0.56%
2007-09-20 0 17.90 17.82 17.84 17.38 18.18 30,526,654 547,195,032 17.925 9.805 9.761 9.772 9.520 9.958 55,731,076 9.8185 1.13%
2007-09-19 0 17.70 17.70 17.72 17.20 17.76 41,682,668 730,433,257 17.524 9.695 9.695 9.706 9.421 9.728 76,098,086 9.5986 4.24%
2007-09-18 0 16.98 16.92 16.94 16.64 17.16 30,081,038 506,184,183 16.827 9.301 9.268 9.279 9.115 9.399 54,917,536 9.2172 -1.28%
2007-09-17 0 17.20 17.20 17.28 16.82 17.54 23,168,900 398,212,672 17.187 9.421 9.421 9.465 9.213 9.608 42,298,371 9.4144 1.47%
2007-09-14 0 17.00 16.98 17.02 16.46 17.04 32,453,542 545,297,146 16.802 9.284 9.273 9.295 8.989 9.306 59,423,680 9.1764 2.66%
2007-09-13 0 16.56 16.52 16.60 16.20 16.60 15,577,075 256,118,802 16.442 9.044 9.022 9.066 8.847 9.066 28,522,222 8.9796 -0.12%
2007-09-12 0 16.58 16.54 16.60 16.44 16.90 25,322,601 419,169,975 16.553 9.055 9.033 9.066 8.979 9.230 46,366,654 9.0403 -0.48%
2007-09-11 0 16.66 16.66 16.68 16.40 16.90 14,299,388 237,629,215 16.618 9.099 9.099 9.110 8.957 9.230 26,182,728 9.0758 0.12%
2007-09-10 0 16.64 16.66 16.68 16.20 16.84 12,723,500 211,376,528 16.613 9.088 9.099 9.110 8.847 9.197 23,297,217 9.0730 -0.48%
2007-09-07 0 16.72 16.68 16.74 16.60 16.94 17,902,135 299,729,290 16.743 9.131 9.110 9.142 9.066 9.252 32,779,496 9.1438 0.12%
2007-09-06 0 16.70 16.68 16.70 16.44 16.88 15,798,591 263,081,521 16.652 9.121 9.110 9.121 8.979 9.219 28,927,826 9.0944 -1.07%
2007-09-05 0 16.88 16.82 16.90 16.34 17.30 32,385,350 544,768,540 16.821 9.219 9.186 9.230 8.924 9.448 59,298,818 9.1868 1.08%
2007-09-04 0 16.70 16.70 16.76 16.44 16.94 24,647,990 413,725,872 16.785 9.121 9.121 9.153 8.979 9.252 45,131,415 9.1671 0.85%
2007-09-03 0 16.56 16.50 16.64 15.82 16.70 22,955,008 376,450,092 16.399 9.044 9.011 9.088 8.640 9.121 42,031,500 8.9564 1.60%
2007-08-31 0 16.30 16.28 16.30 15.68 16.50 35,521,850 573,984,544 16.159 8.902 8.891 8.902 8.563 9.011 65,041,870 8.8248 2.52%
2007-08-30 0 15.90 15.88 15.90 15.76 16.80 30,820,064 502,204,407 16.295 8.684 8.673 8.684 8.607 9.175 56,432,720 8.8992 -1.85%
2007-08-29 0 16.20 15.86 16.20 15.36 16.24 55,062,628 867,864,361 15.761 8.847 8.662 8.847 8.389 8.869 100,821,784 8.6079 -3.80%
2007-08-28 0 16.84 16.84 16.90 16.60 17.12 27,606,304 465,062,610 16.846 9.197 9.197 9.230 9.066 9.350 50,548,202 9.2004 -1.41%
2007-08-27 0 17.08 17.06 17.08 16.50 17.10 40,408,831 678,886,911 16.800 9.328 9.317 9.328 9.011 9.339 73,990,120 9.1754 6.75%
2007-08-24 0 16.00 16.08 16.10 15.46 16.24 54,368,916 862,827,228 15.870 8.738 8.782 8.793 8.443 8.869 99,551,571 8.6671 -1.96%
2007-08-23 0 16.32 16.26 16.30 16.06 17.00 34,135,362 563,880,501 16.519 8.913 8.880 8.902 8.771 9.284 62,503,157 9.0216 4.62%
2007-08-22 0 15.60 15.54 15.60 15.10 16.00 27,688,089 432,930,442 15.636 8.520 8.487 8.520 8.247 8.738 50,697,953 8.5394 3.72%
2007-08-21 0 15.04 15.04 15.24 14.88 15.74 57,969,095 884,342,860 15.255 8.214 8.214 8.323 8.127 8.596 106,143,637 8.3316 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 7.777 7.733 7.755 7.504 8.247 163,323,134 7.9079 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 7.034 7.023 7.045 6.302 7.384 164,897,578 6.8613 -4.02%
2007-08-16 0 13.42 13.44 13.46 13.30 14.60 59,010,150 804,875,693 13.640 7.329 7.340 7.351 7.264 7.974 108,049,848 7.4491 -8.58%
2007-08-15 0 14.68 14.70 14.72 14.50 15.38 59,729,413 885,646,986 14.828 8.017 8.028 8.039 7.919 8.400 109,366,847 8.0979 -7.44%
2007-08-14 0 15.86 15.86 15.88 15.60 16.00 40,831,750 643,752,115 15.766 8.662 8.662 8.673 8.520 8.738 74,764,501 8.6104 -0.29%
2007-08-13 0 16.44 16.38 16.40 16.12 16.80 32,662,500 535,285,565 16.388 8.687 8.656 8.666 8.518 8.877 61,811,531 8.6600 0.74%
2007-08-10 0 16.32 16.32 16.40 15.92 16.50 39,077,750 633,874,445 16.221 8.624 8.624 8.666 8.412 8.719 73,951,949 8.5714 -4.90%
2007-08-09 0 17.16 17.16 17.18 16.96 17.58 40,338,161 695,105,029 17.232 9.068 9.068 9.078 8.962 9.290 76,337,190 9.1057 1.06%
2007-08-08 0 16.98 16.96 17.02 15.88 17.02 49,355,238 816,102,181 16.535 8.973 8.962 8.994 8.391 8.994 93,401,387 8.7376 9.55%
2007-08-07 0 15.50 15.48 15.50 15.32 16.14 18,550,756 291,599,447 15.719 8.191 8.180 8.191 8.095 8.529 35,106,028 8.3063 -1.40%
2007-08-06 0 15.72 15.70 15.72 15.44 15.82 22,761,400 355,695,174 15.627 8.307 8.296 8.307 8.159 8.360 43,074,381 8.2577 -2.48%
2007-08-03 0 16.12 16.12 16.14 15.74 16.34 31,180,891 500,803,223 16.061 8.518 8.518 8.529 8.317 8.634 59,007,688 8.4871 -0.12%
2007-08-02 0 16.14 16.10 16.14 15.14 16.34 32,206,500 513,151,679 15.933 8.529 8.508 8.529 8.000 8.634 60,948,582 8.4194 1.00%
2007-08-01 0 15.98 15.96 15.98 15.40 16.54 59,267,000 946,124,212 15.964 8.444 8.434 8.444 8.138 8.740 112,158,714 8.4356 -5.11%
2007-07-31 0 16.84 16.82 16.92 16.46 16.94 36,582,120 611,003,708 16.702 8.899 8.888 8.941 8.698 8.951 69,229,142 8.8258 3.57%
2007-07-30 0 16.26 16.26 16.34 15.40 16.32 51,988,750 824,935,422 15.868 8.592 8.592 8.634 8.138 8.624 98,385,127 8.3848 4.23%
2007-07-27 0 15.60 15.58 15.60 15.20 15.92 56,120,500 874,610,828 15.585 8.243 8.233 8.243 8.032 8.412 106,204,179 8.2352 -4.53%
2007-07-26 0 16.34 16.22 16.28 15.88 16.42 30,108,020 487,481,054 16.191 8.634 8.571 8.603 8.391 8.677 56,977,353 8.5557 -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 8.708 8.708 8.719 8.634 8.930 157,278,904 8.8423 -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 9.089 9.068 9.078 8.973 9.480 139,424,524 9.1658 1.18%
2007-07-23 0 17.00 16.98 17.00 15.60 17.16 55,771,028 914,574,005 16.399 8.983 8.973 8.983 8.243 9.068 105,542,828 8.6654 7.19%
2007-07-20 0 15.86 15.86 15.88 14.54 16.30 61,968,844 978,104,938 15.784 8.381 8.381 8.391 7.683 8.613 117,271,768 8.3405 9.08%
2007-07-19 0 14.54 14.54 14.56 13.90 14.78 26,256,698 381,007,149 14.511 7.683 7.683 7.694 7.345 7.810 49,688,992 7.6678 3.86%
2007-07-18 0 14.00 14.00 14.04 13.92 14.24 31,238,250 438,798,804 14.047 7.398 7.398 7.419 7.356 7.525 59,116,236 7.4226 0.14%
2007-07-17 0 13.98 13.88 13.92 13.52 14.54 24,290,203 341,701,747 14.067 7.387 7.334 7.356 7.144 7.683 45,967,536 7.4335 0.43%
2007-07-16 0 13.92 13.90 13.96 13.44 14.04 20,665,500 286,399,740 13.859 7.356 7.345 7.377 7.102 7.419 39,108,035 7.3233 2.35%
2007-07-13 0 13.60 13.58 13.62 13.42 13.82 19,057,306 258,391,429 13.559 7.187 7.176 7.197 7.091 7.303 36,064,639 7.1647 3.19%
2007-07-12 0 13.18 13.18 13.20 13.12 13.62 13,540,142 182,540,792 13.481 6.965 6.965 6.975 6.933 7.197 25,623,786 7.1239 0.00%
2007-07-11 0 13.18 13.22 13.24 13.10 13.42 36,213,079 484,495,364 13.379 6.965 6.986 6.996 6.922 7.091 68,530,757 7.0698 -2.37%
2007-07-10 0 13.50 13.48 13.56 13.00 13.72 32,834,815 442,946,123 13.490 7.134 7.123 7.165 6.869 7.250 62,137,625 7.1285 3.37%
2007-07-09 0 13.06 13.06 13.08 12.72 13.22 19,344,952 251,412,243 12.996 6.901 6.901 6.912 6.722 6.986 36,608,989 6.8675 2.51%
2007-07-06 0 12.74 12.72 12.74 12.40 12.80 11,337,452 142,988,547 12.612 6.732 6.722 6.732 6.552 6.764 21,455,347 6.6645 0.16%
2007-07-05 0 12.72 12.70 12.72 12.38 12.90 24,933,748 315,764,158 12.664 6.722 6.711 6.722 6.542 6.817 47,185,400 6.6920 0.00%
2007-07-04 0 12.72 12.72 12.78 12.58 12.82 25,639,500 325,114,475 12.680 6.722 6.722 6.753 6.648 6.774 48,520,987 6.7005 2.25%
2007-07-03 0 12.44 12.42 12.44 12.20 12.86 31,347,736 394,856,675 12.596 6.574 6.563 6.574 6.447 6.795 59,323,430 6.6560 1.97%
2007-06-29 0 12.20 12.08 12.10 11.74 12.20 28,402,899 339,980,829 11.970 6.447 6.383 6.394 6.204 6.447 53,750,529 6.3252 0.83%
2007-06-28 0 12.10 12.10 12.12 11.92 12.14 14,789,652 177,947,024 12.032 6.394 6.394 6.404 6.299 6.415 27,988,397 6.3579 0.83%
2007-06-27 0 12.00 11.94 12.00 11.66 12.30 20,658,000 245,972,814 11.907 6.341 6.309 6.341 6.161 6.500 39,093,842 6.2919 -0.83%
2007-06-26 0 12.10 12.08 12.10 11.96 12.38 16,879,700 205,492,913 12.174 6.394 6.383 6.394 6.320 6.542 31,943,669 6.4330 -0.66%
2007-06-25 0 12.18 12.18 12.20 12.02 12.36 13,078,214 160,059,813 12.239 6.436 6.436 6.447 6.352 6.531 24,749,619 6.4672 -1.30%
2007-06-22 0 12.34 12.34 12.36 11.96 12.38 31,301,351 382,417,903 12.217 6.521 6.521 6.531 6.320 6.542 59,235,650 6.4559 -0.64%
2007-06-21 0 12.42 12.44 12.46 11.88 12.48 37,361,329 458,333,942 12.268 6.563 6.574 6.584 6.278 6.595 70,703,741 6.4825 2.48%
2007-06-20 0 12.12 12.06 12.16 11.94 12.52 61,290,934 747,244,303 12.192 6.404 6.373 6.426 6.309 6.616 115,988,870 6.4424 -1.78%
2007-06-18 0 12.34 12.32 12.34 11.72 12.64 45,939,250 568,883,473 12.383 6.521 6.510 6.521 6.193 6.679 86,936,865 6.5436 7.30%
2007-06-15 0 11.50 11.44 11.50 11.32 11.66 15,780,000 181,222,440 11.484 6.077 6.045 6.077 5.982 6.161 29,862,563 6.0685 0.52%
2007-06-14 0 11.44 11.44 11.46 11.00 11.74 41,886,417 480,516,313 11.472 6.045 6.045 6.056 5.813 6.204 79,267,158 6.0620 4.38%
2007-06-13 0 10.96 10.86 10.96 10.64 11.02 10,864,495 118,504,722 10.908 5.791 5.739 5.791 5.622 5.823 20,560,308 5.7638 0.92%
2007-06-12 0 10.86 10.86 10.94 10.80 11.06 12,471,286 136,409,276 10.938 5.739 5.739 5.781 5.707 5.844 23,601,049 5.7798 -0.55%
2007-06-11 0 10.92 10.94 10.96 10.76 11.10 11,062,000 120,796,960 10.920 5.770 5.781 5.791 5.686 5.865 20,934,073 5.7704 -0.36%
2007-06-08 0 10.96 10.96 10.98 10.70 10.98 13,469,000 146,165,108 10.852 5.791 5.791 5.802 5.654 5.802 25,489,154 5.7344 -1.26%
2007-06-07 0 11.10 11.10 11.12 10.82 11.14 27,133,500 297,102,053 10.950 5.865 5.865 5.876 5.718 5.887 51,348,279 5.7860 0.00%
2007-06-06 0 11.10 11.04 11.06 10.90 11.38 16,552,002 185,244,254 11.192 5.865 5.834 5.844 5.760 6.013 31,323,523 5.9139 2.02%
2007-06-05 0 10.88 10.88 10.92 10.76 11.16 26,401,750 288,142,653 10.914 5.749 5.749 5.770 5.686 5.897 49,963,493 5.7671 -2.68%
2007-06-04 0 11.18 11.14 11.18 10.64 11.48 29,334,416 329,122,377 11.220 5.908 5.887 5.908 5.622 6.066 55,513,361 5.9287 0.90%
2007-06-01 0 11.08 11.08 11.10 10.30 11.20 57,926,102 622,988,582 10.755 5.855 5.855 5.865 5.443 5.918 109,621,157 5.6831 3.36%
2007-05-31 0 10.72 10.72 10.74 10.26 10.90 38,092,400 402,642,737 10.570 5.665 5.665 5.675 5.422 5.760 72,087,242 5.5855 4.89%
2007-05-30 0 10.22 10.18 10.22 9.960 10.36 28,046,729 284,771,327 10.153 5.400 5.379 5.400 5.263 5.474 53,076,502 5.3653 -2.29%
2007-05-29 0 10.46 10.48 10.50 10.30 10.62 17,510,550 183,081,642 10.456 5.527 5.538 5.548 5.443 5.612 33,137,509 5.5249 1.55%
2007-05-28 0 10.30 10.32 10.34 10.28 10.68 26,613,928 278,630,412 10.469 5.443 5.453 5.464 5.432 5.644 50,365,025 5.5322 -1.34%
2007-05-25 0 10.50 10.50 10.52 10.44 10.70 18,027,178 190,554,195 10.570 5.517 5.517 5.527 5.485 5.622 34,311,257 5.5537 -2.05%
2007-05-23 0 10.72 10.72 10.82 10.70 11.00 21,996,545 238,394,925 10.838 5.632 5.632 5.685 5.622 5.779 41,866,181 5.6942 1.13%
2007-05-22 0 10.60 10.62 10.64 10.42 10.80 74,579,750 792,720,719 10.629 5.569 5.580 5.590 5.475 5.674 141,948,171 5.5846 -0.75%
2007-05-21 0 10.68 10.68 10.70 10.30 10.80 21,806,400 233,035,460 10.687 5.611 5.611 5.622 5.412 5.674 41,504,277 5.6147 2.10%
2007-05-18 0 10.46 10.44 10.46 10.24 10.52 16,646,721 173,612,621 10.429 5.496 5.485 5.496 5.380 5.527 31,683,823 5.4795 0.19%
2007-05-17 0 10.44 10.40 10.44 10.32 10.60 17,724,630 185,917,030 10.489 5.485 5.464 5.485 5.422 5.569 33,735,415 5.5110 1.16%
2007-05-16 0 10.32 10.30 10.32 10.26 10.56 14,117,000 146,310,782 10.364 5.422 5.412 5.422 5.391 5.548 26,868,987 5.4453 -1.15%
2007-05-15 0 10.44 10.44 10.46 10.10 10.72 22,411,937 231,887,256 10.347 5.485 5.485 5.496 5.307 5.632 42,656,800 5.4361 -1.14%
2007-05-14 0 10.56 10.56 10.60 10.44 10.80 29,851,250 317,405,371 10.633 5.548 5.548 5.569 5.485 5.674 56,816,097 5.5865 2.92%
2007-05-11 0 10.26 10.24 10.28 10.06 10.44 20,009,000 203,832,602 10.187 5.391 5.380 5.401 5.286 5.485 38,083,273 5.3523 -2.29%
2007-05-10 0 10.50 10.48 10.50 10.46 10.64 12,349,112 129,627,977 10.497 5.517 5.506 5.517 5.496 5.590 23,504,153 5.5151 0.38%
2007-05-09 0 10.46 10.44 10.46 10.18 10.46 22,326,250 230,918,010 10.343 5.496 5.485 5.496 5.349 5.496 42,493,711 5.4342 2.15%
2007-05-08 0 10.24 10.22 10.24 10.12 10.68 28,611,335 295,855,204 10.340 5.380 5.370 5.380 5.317 5.611 54,456,158 5.4329 -3.21%
2007-05-07 0 10.58 10.58 10.60 10.54 11.28 59,103,450 647,280,313 10.952 5.559 5.559 5.569 5.538 5.927 112,492,018 5.7540 1.73%
2007-05-04 0 10.40 10.38 10.40 10.16 10.42 24,513,764 252,977,634 10.320 5.464 5.454 5.464 5.338 5.475 46,657,222 5.4220 3.38%
2007-05-03 0 10.06 9.980 9.990 9.650 10.28 33,405,280 336,698,407 10.079 5.286 5.244 5.249 5.070 5.401 63,580,508 5.2956 5.67%
2007-05-02 0 9.520 9.520 9.600 9.500 9.800 18,977,000 182,934,430 9.6398 5.002 5.002 5.044 4.991 5.149 36,119,060 5.0648 -0.52%
2007-04-30 0 9.570 9.570 9.590 9.530 10.04 36,421,250 351,021,288 9.6378 5.028 5.028 5.039 5.007 5.275 69,320,825 5.0637 -2.94%
2007-04-27 0 9.860 9.860 9.900 9.800 10.24 15,353,904 152,116,977 9.9074 5.180 5.180 5.201 5.149 5.380 29,223,195 5.2054 -3.52%
2007-04-26 0 10.22 10.20 10.22 9.800 10.32 23,493,400 239,862,836 10.210 5.370 5.359 5.370 5.149 5.422 44,715,156 5.3642 3.65%
2007-04-25 0 9.860 9.820 9.860 9.780 10.00 12,042,101 119,319,480 9.9085 5.180 5.159 5.180 5.138 5.254 22,919,817 5.2060 -1.30%
2007-04-24 0 9.990 9.960 10.00 9.940 10.14 18,534,064 185,570,417 10.012 5.249 5.233 5.254 5.222 5.328 35,276,016 5.2605 -0.89%
2007-04-23 0 10.08 10.06 10.08 9.940 10.28 22,835,904 229,660,548 10.057 5.296 5.286 5.296 5.222 5.401 43,463,739 5.2840 0.90%
2007-04-20 0 9.990 9.980 10.00 9.710 10.20 27,320,250 271,914,572 9.9529 5.249 5.244 5.254 5.102 5.359 51,998,827 5.2292 1.01%
2007-04-19 0 9.890 9.890 9.900 9.610 10.30 42,314,750 413,864,185 9.7806 5.196 5.196 5.201 5.049 5.412 80,537,966 5.1387 -4.72%
2007-04-18 0 10.38 10.36 10.38 10.06 10.74 27,708,417 288,138,357 10.399 5.454 5.443 5.454 5.286 5.643 52,737,628 5.4636 -3.71%
2007-04-17 0 10.78 10.76 10.78 10.20 10.98 55,777,864 595,128,528 10.670 5.664 5.653 5.664 5.359 5.769 106,162,407 5.6058 1.51%
2007-04-16 1 - - - - - 0 0 - 5.580 - - - - 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 5.580 5.569 5.580 5.517 5.622 20,800,673 5.5565 -0.93%
2007-04-12 0 10.72 10.74 10.78 10.58 10.92 17,881,834 192,235,276 10.750 5.632 5.643 5.664 5.559 5.737 34,034,622 5.6482 -1.83%
2007-04-11 0 10.92 10.92 10.94 10.52 10.94 46,874,800 503,455,228 10.740 5.737 5.737 5.748 5.527 5.748 89,217,142 5.6430 5.61%
2007-04-10 0 10.34 10.30 10.34 10.10 10.50 22,172,356 228,522,977 10.307 5.433 5.412 5.433 5.307 5.517 42,200,803 5.4151 0.78%
2007-04-04 0 10.26 10.26 10.30 9.620 10.40 57,249,677 574,793,712 10.040 5.391 5.391 5.412 5.054 5.464 108,963,719 5.2751 5.99%
2007-04-03 0 9.680 9.690 9.700 9.630 9.840 24,983,329 243,039,782 9.7281 5.086 5.091 5.096 5.060 5.170 47,550,948 5.1111 -2.32%
2007-04-02 0 9.910 9.910 9.920 9.700 9.960 16,923,452 166,557,214 9.8418 5.207 5.207 5.212 5.096 5.233 32,210,527 5.1709 0.92%
2007-03-30 0 9.820 9.820 9.830 9.690 9.850 13,207,000 128,965,280 9.7649 5.159 5.159 5.165 5.091 5.175 25,136,977 5.1305 1.55%
2007-03-29 0 9.670 9.670 9.720 9.450 9.750 18,738,644 180,590,104 9.6373 5.081 5.081 5.107 4.965 5.123 35,665,395 5.0635 0.42%
2007-03-28 0 9.630 9.620 9.630 9.450 9.760 24,048,350 231,211,085 9.6144 5.060 5.054 5.060 4.965 5.128 45,771,396 5.0514 0.94%
2007-03-27 0 9.540 9.500 9.530 9.350 9.690 30,502,600 291,303,560 9.5501 5.012 4.991 5.007 4.913 5.091 58,055,816 5.0176 -3.15%
2007-03-26 0 9.850 9.840 9.850 9.700 9.880 14,178,250 138,975,918 9.8021 5.175 5.170 5.175 5.096 5.191 26,985,564 5.1500 1.34%
2007-03-23 0 9.720 9.710 9.720 9.350 9.840 48,090,452 466,970,027 9.7102 5.107 5.102 5.107 4.913 5.170 91,530,901 5.1018 3.96%
2007-03-22 0 9.350 9.340 9.350 9.110 9.500 56,806,500 529,713,845 9.3249 4.913 4.907 4.913 4.786 4.991 108,120,217 4.8993 4.59%
2007-03-21 0 8.940 8.960 8.970 8.830 8.980 24,518,018 218,709,223 8.9203 4.697 4.708 4.713 4.639 4.718 46,665,319 4.6868 1.48%
2007-03-20 0 8.810 8.800 8.810 8.730 8.920 22,217,653 195,710,624 8.8088 4.629 4.624 4.629 4.587 4.687 42,287,018 4.6281 0.11%
2007-03-19 0 8.800 8.800 8.810 8.450 8.950 42,365,589 371,556,132 8.7702 4.624 4.624 4.629 4.440 4.702 80,634,728 4.6079 3.90%
2007-03-16 0 8.470 8.470 8.490 8.200 8.560 33,471,913 282,555,376 8.4416 4.450 4.450 4.461 4.308 4.497 63,707,331 4.4352 2.67%
2007-03-15 0 8.250 8.250 8.260 8.020 8.300 33,991,258 277,417,567 8.1614 4.335 4.335 4.340 4.214 4.361 64,695,804 4.2880 0.36%
2007-03-14 0 8.220 8.140 8.210 7.980 8.250 38,308,823 308,913,922 8.0638 4.319 4.277 4.314 4.193 4.335 72,913,456 4.2367 -2.72%
2007-03-13 0 8.450 8.450 8.560 8.400 8.630 11,115,875 94,960,726 8.5428 4.440 4.440 4.497 4.413 4.534 21,156,924 4.4884 -1.29%
2007-03-12 0 8.560 8.570 8.580 8.400 8.580 15,857,500 134,768,671 8.4987 4.497 4.503 4.508 4.413 4.508 30,181,693 4.4652 0.71%
2007-03-09 0 8.500 8.420 8.480 8.360 8.660 45,565,819 390,162,463 8.5626 4.466 4.424 4.455 4.392 4.550 86,725,749 4.4988 -0.12%
2007-03-08 0 8.510 8.490 8.500 7.640 8.540 65,835,891 536,498,594 8.1490 4.471 4.461 4.466 4.014 4.487 125,305,921 4.2815 12.57%
2007-03-07 0 7.560 7.570 7.580 7.440 7.850 47,944,808 363,841,763 7.5888 3.972 3.977 3.983 3.909 4.124 91,253,695 3.9871 0.40%
2007-03-06 0 7.530 7.520 7.530 7.310 7.680 62,643,331 469,214,839 7.4903 3.956 3.951 3.956 3.841 4.035 119,229,499 3.9354 3.15%
2007-03-05 0 7.300 7.260 7.270 7.200 7.600 43,296,302 317,910,176 7.3427 3.835 3.814 3.820 3.783 3.993 82,406,161 3.8578 -6.65%
2007-03-02 0 7.820 7.820 7.840 7.750 7.950 24,694,193 193,533,053 7.8372 4.109 4.109 4.119 4.072 4.177 47,000,634 4.1177 -2.37%
2007-03-01 0 8.010 8.010 8.030 7.850 8.150 30,194,451 242,056,575 8.0166 4.208 4.208 4.219 4.124 4.282 57,469,314 4.2119 1.65%
2007-02-28 0 7.880 7.880 7.890 7.510 8.340 67,951,763 543,038,491 7.9915 4.140 4.140 4.145 3.946 4.382 129,333,076 4.1988 -5.85%
2007-02-27 0 8.370 8.370 8.380 8.200 8.530 22,200,000 184,498,778 8.3108 4.398 4.398 4.403 4.308 4.482 42,253,418 4.3665 -0.36%
2007-02-26 0 8.400 8.390 8.400 8.290 8.630 21,877,900 183,677,887 8.3956 4.413 4.408 4.413 4.356 4.534 41,640,363 4.4111 -1.98%
2007-02-23 0 8.570 8.560 8.570 8.470 8.770 20,462,000 175,747,672 8.5890 4.503 4.497 4.503 4.450 4.608 38,945,471 4.5127 -2.61%
2007-02-22 0 8.800 8.710 8.800 8.610 8.960 17,783,000 155,184,145 8.7265 4.624 4.576 4.624 4.524 4.708 33,846,511 4.5849 -1.23%
2007-02-21 0 8.910 8.910 8.930 8.820 8.960 14,443,726 128,698,816 8.9104 4.681 4.681 4.692 4.634 4.708 27,490,847 4.6815 0.00%
2007-02-16 0 8.910 8.900 8.910 8.750 8.950 22,987,035 203,141,027 8.8372 4.681 4.676 4.681 4.597 4.702 43,751,388 4.6431 1.83%
2007-02-15 0 8.750 8.730 8.750 8.570 8.860 38,739,534 335,899,872 8.6707 4.597 4.587 4.597 4.503 4.655 73,733,232 4.5556 4.04%
2007-02-14 0 8.410 8.420 8.430 8.270 8.450 28,315,601 236,306,623 8.3455 4.419 4.424 4.429 4.345 4.440 53,893,286 4.3847 1.57%
2007-02-13 0 8.280 8.270 8.280 8.200 8.520 18,205,100 151,061,671 8.2978 4.350 4.345 4.350 4.308 4.476 34,649,897 4.3597 -2.82%
2007-02-12 0 8.520 8.520 8.530 8.400 8.530 19,920,750 168,394,473 8.4532 4.476 4.476 4.482 4.413 4.482 37,915,306 4.4413 0.83%
2007-02-09 0 8.450 8.420 8.450 8.250 8.710 50,134,855 420,626,381 8.3899 4.440 4.424 4.440 4.335 4.576 95,422,027 4.4081 -2.99%
2007-02-08 0 8.710 8.710 8.720 8.640 9.020 59,521,931 521,913,259 8.7684 4.576 4.576 4.581 4.539 4.739 113,288,516 4.6069 1.87%
2007-02-07 0 8.550 8.540 8.560 8.040 8.700 86,281,352 721,979,224 8.3677 4.492 4.487 4.497 4.224 4.571 164,219,913 4.3964 7.14%
2007-02-06 0 7.980 7.980 8.020 7.830 8.180 60,616,977 485,305,270 8.0061 4.193 4.193 4.214 4.114 4.298 115,372,725 4.2064 0.38%
2007-02-05 0 7.950 7.940 7.950 7.910 8.370 76,585,000 618,301,656 8.0734 4.177 4.172 4.177 4.156 4.398 145,764,777 4.2418 -5.24%
2007-02-02 0 8.390 8.400 8.420 8.380 8.650 27,765,323 234,336,872 8.4399 4.408 4.413 4.424 4.403 4.545 52,845,937 4.4343 -1.53%
2007-02-01 0 8.520 8.450 8.500 8.280 8.810 36,899,178 310,974,578 8.4277 4.476 4.440 4.466 4.350 4.629 70,230,469 4.4279 -1.27%
2007-01-31 0 8.630 8.640 8.650 8.500 9.020 29,896,030 261,429,292 8.7446 4.534 4.539 4.545 4.466 4.739 56,901,327 4.5944 -3.68%
2007-01-30 0 8.960 8.960 8.970 8.540 9.010 37,705,700 328,877,100 8.7222 4.708 4.708 4.713 4.487 4.734 71,765,528 4.5827 4.67%
2007-01-29 0 8.560 8.590 8.600 8.280 8.760 21,569,922 182,857,687 8.4774 4.497 4.513 4.518 4.350 4.603 41,054,187 4.4541 0.00%
2007-01-26 0 8.560 8.550 8.560 8.500 8.800 37,168,951 319,763,235 8.6030 4.497 4.492 4.497 4.466 4.624 70,743,930 4.5200 -5.31%
2007-01-25 0 9.040 9.030 9.060 8.950 9.380 23,350,461 211,714,846 9.0668 4.750 4.744 4.760 4.702 4.928 44,443,099 4.7637 -3.21%
2007-01-24 0 9.340 9.350 9.360 9.280 9.580 11,355,645 106,352,995 9.3656 4.907 4.913 4.918 4.876 5.033 21,613,280 4.9207 -0.64%
2007-01-23 0 9.400 9.380 9.450 9.260 9.620 20,616,688 195,072,074 9.4619 4.939 4.928 4.965 4.865 5.054 39,239,889 4.9713 -1.26%
2007-01-22 0 9.520 9.520 9.530 9.220 9.650 27,751,992 262,751,253 9.4678 5.002 5.002 5.007 4.844 5.070 52,820,565 4.9744 4.04%
2007-01-19 0 9.150 9.140 9.150 8.800 9.220 40,132,591 362,558,896 9.0340 4.807 4.802 4.807 4.624 4.844 76,384,647 4.7465 3.39%
2007-01-18 0 8.850 8.850 8.860 8.780 9.100 97,434,273 867,054,879 8.8989 4.650 4.650 4.655 4.613 4.781 185,447,347 4.6755 -3.49%
2007-01-17 0 9.170 9.190 9.200 9.000 9.600 75,455,800 692,773,692 9.1812 4.818 4.828 4.834 4.729 5.044 143,615,563 4.8238 -5.76%
2007-01-16 0 9.730 9.700 9.730 9.580 9.940 30,418,000 296,310,720 9.7413 5.112 5.096 5.112 5.033 5.222 57,894,797 5.1181 -1.12%
2007-01-15 0 9.840 9.840 9.850 9.330 9.860 26,101,450 251,056,907 9.6185 5.170 5.170 5.175 4.902 5.180 49,679,076 5.0536 6.96%
2007-01-12 0 9.200 9.170 9.200 9.050 9.450 40,967,356 379,012,891 9.2516 4.834 4.818 4.834 4.755 4.965 77,973,461 4.8608 2.00%
2007-01-11 0 9.020 8.980 9.000 8.960 9.200 41,990,717 378,314,218 9.0095 4.739 4.718 4.729 4.708 4.834 79,921,231 4.7336 0.67%
2007-01-10 0 8.960 8.900 8.930 8.760 9.050 47,702,200 426,738,100 8.9459 4.708 4.676 4.692 4.603 4.755 90,791,938 4.7002 -0.33%
2007-01-09 0 8.990 8.900 8.950 8.680 9.070 51,713,930 462,538,731 8.9442 4.723 4.676 4.702 4.560 4.765 98,427,492 4.6993 2.51%
2007-01-08 0 8.770 8.770 8.800 8.510 8.930 44,245,264 387,301,058 8.7535 4.608 4.608 4.624 4.471 4.692 84,212,327 4.5991 -2.88%
2007-01-05 0 9.030 9.000 9.030 8.930 9.250 61,224,430 557,064,871 9.0987 4.744 4.729 4.744 4.692 4.860 116,528,895 4.7805 -4.75%
2007-01-04 0 9.480 9.450 9.460 9.450 10.04 32,800,748 319,125,898 9.7292 4.981 4.965 4.970 4.965 5.275 62,429,898 5.1117 -6.88%
2007-01-03 0 10.18 10.18 10.20 9.920 10.30 26,168,634 263,271,733 10.061 5.349 5.349 5.359 5.212 5.412 49,806,948 5.2858 -2.12%
2007-01-02 0 10.40 10.36 10.50 10.30 10.60 12,211,057 128,331,299 10.509 5.464 5.443 5.517 5.412 5.569 23,241,392 5.5217 -0.38%
2006-12-29 0 10.44 10.38 10.42 9.780 10.44 20,700,520 209,273,273 10.110 5.485 5.454 5.475 5.138 5.485 39,399,448 5.3116 6.75%
2006-12-28 0 9.780 9.740 9.780 9.600 9.850 12,399,202 120,291,030 9.7015 5.138 5.117 5.138 5.044 5.175 23,599,490 5.0972 0.82%
2006-12-27 0 9.700 9.680 9.700 9.050 9.730 12,748,075 120,530,045 9.4548 5.096 5.086 5.096 4.755 5.112 24,263,502 4.9675 7.18%
2006-12-22 0 9.050 9.040 9.050 8.910 9.200 12,876,000 117,184,284 9.1010 4.755 4.750 4.755 4.681 4.834 24,506,983 4.7817 -0.11%
2006-12-21 0 9.060 9.060 9.120 9.000 9.260 46,010,534 422,210,334 9.1764 4.760 4.760 4.792 4.729 4.865 87,572,178 4.8213 -0.88%
2006-12-20 0 9.140 9.140 9.150 8.960 9.190 16,916,749 154,053,604 9.1066 4.802 4.802 4.807 4.708 4.828 32,197,769 4.7846 1.67%
2006-12-19 0 8.990 8.990 9.000 8.760 9.190 15,365,525 138,069,564 8.9857 4.723 4.723 4.729 4.603 4.828 29,245,313 4.7211 -0.77%
2006-12-18 0 9.060 9.060 9.070 8.850 9.220 31,285,226 282,702,193 9.0363 4.760 4.760 4.765 4.650 4.844 59,545,394 4.7477 0.67%
2006-12-15 0 9.000 8.990 9.000 8.890 9.070 32,304,701 288,942,556 8.9443 4.729 4.723 4.729 4.671 4.765 61,485,768 4.6993 3.81%
2006-12-14 0 8.670 8.680 8.690 8.460 8.750 21,957,154 188,112,060 8.5672 4.555 4.560 4.566 4.445 4.597 41,791,208 4.5012 0.23%
2006-12-13 0 8.650 8.640 8.650 8.530 8.920 18,070,246 156,117,769 8.6395 4.545 4.539 4.545 4.482 4.687 34,393,228 4.5392 -2.81%
2006-12-12 0 8.900 8.900 8.950 8.620 8.900 17,318,788 151,368,429 8.7401 4.676 4.676 4.702 4.529 4.676 32,962,973 4.5921 2.53%
2006-12-11 0 8.680 8.670 8.680 8.620 8.830 13,444,050 116,682,035 8.6791 4.560 4.555 4.560 4.529 4.639 25,588,156 4.5600 -1.70%
2006-12-08 0 8.830 8.860 8.880 8.660 9.000 22,362,370 198,518,673 8.8774 4.639 4.655 4.666 4.550 4.729 42,562,458 4.6642 -2.00%
2006-12-07 0 9.010 9.010 9.020 8.980 9.020 18,912,000 170,269,037 9.0032 4.734 4.734 4.739 4.718 4.739 35,995,345 4.7303 0.22%
2006-12-06 0 8.990 8.990 9.000 8.880 9.060 25,410,929 227,165,265 8.9397 4.723 4.723 4.729 4.666 4.760 48,364,803 4.6969 1.12%
2006-12-05 0 8.890 8.880 8.930 8.570 8.990 18,347,270 159,094,815 8.6713 4.671 4.666 4.692 4.503 4.723 34,920,490 4.5559 4.71%
2006-12-04 0 8.490 8.480 8.520 8.470 8.680 18,619,146 159,018,925 8.5406 4.461 4.455 4.476 4.450 4.560 35,437,954 4.4872 -1.16%
2006-12-01 0 8.590 8.570 8.590 8.400 8.690 18,984,850 162,601,086 8.5648 4.513 4.503 4.513 4.413 4.566 36,134,001 4.4999 0.94%
2006-11-30 0 8.510 8.490 8.500 8.200 8.580 41,277,364 349,253,956 8.4611 4.471 4.461 4.466 4.308 4.508 78,563,502 4.4455 5.58%
2006-11-29 0 8.060 8.050 8.070 8.030 8.260 27,526,700 223,209,463 8.1088 4.235 4.229 4.240 4.219 4.340 52,391,765 4.2604 -0.49%
2006-11-28 0 8.100 8.090 8.100 8.020 8.240 43,953,250 359,151,027 8.1712 4.256 4.250 4.256 4.214 4.329 83,656,535 4.2932 -3.80%
2006-11-27 0 8.420 8.410 8.440 8.240 8.600 22,147,850 186,245,214 8.4092 4.424 4.419 4.434 4.329 4.518 42,154,161 4.4182 1.81%
2006-11-24 0 8.270 8.260 8.270 8.160 8.470 24,092,539 199,172,578 8.2670 4.345 4.340 4.345 4.287 4.450 45,855,501 4.3435 2.61%
2006-11-23 0 8.060 8.060 8.080 8.000 8.210 37,568,500 301,801,610 8.0334 4.235 4.235 4.245 4.203 4.314 71,504,394 4.2207 1.64%
2006-11-22 0 7.930 7.900 7.940 7.710 7.970 24,820,179 196,201,820 7.9049 4.166 4.151 4.172 4.051 4.187 47,240,424 4.1533 3.93%
2006-11-21 0 7.630 7.630 7.650 7.600 7.740 25,806,400 197,619,432 7.6578 4.009 4.009 4.019 3.993 4.067 49,117,505 4.0234 0.39%
2006-11-20 0 7.600 7.590 7.600 7.480 7.870 24,223,610 186,605,118 7.7034 3.993 3.988 3.993 3.930 4.135 46,104,970 4.0474 -3.06%
2006-11-17 0 7.840 7.820 7.850 7.710 7.890 14,052,400 110,221,616 7.8436 4.119 4.109 4.124 4.051 4.145 26,746,033 4.1210 0.38%
2006-11-16 0 7.810 7.810 7.840 7.740 7.870 17,557,800 137,550,986 7.8342 4.103 4.103 4.119 4.067 4.135 33,417,886 4.1161 1.43%
2006-11-15 0 7.700 7.680 7.690 7.550 7.700 37,211,400 284,594,970 7.6481 4.046 4.035 4.040 3.967 4.046 70,824,723 4.0183 3.77%
2006-11-14 0 7.420 7.410 7.440 7.260 7.480 19,857,220 146,403,019 7.3728 3.898 3.893 3.909 3.814 3.930 37,794,389 3.8737 2.06%
2006-11-13 0 7.270 7.260 7.270 7.120 7.330 12,206,000 88,645,890 7.2625 3.820 3.814 3.820 3.741 3.851 23,231,767 3.8157 1.82%
2006-11-10 0 7.140 7.130 7.160 7.120 7.270 15,904,250 114,510,948 7.2000 3.751 3.746 3.762 3.741 3.820 30,270,673 3.7829 -1.79%
2006-11-09 0 7.270 7.270 7.280 7.140 7.410 17,546,000 127,481,624 7.2656 3.820 3.820 3.825 3.751 3.893 33,395,427 3.8173 1.96%
2006-11-08 0 7.130 7.110 7.150 7.100 7.380 16,114,800 116,087,011 7.2038 3.746 3.736 3.757 3.730 3.877 30,671,414 3.7849 -2.06%
2006-11-07 0 7.280 7.390 7.400 7.160 7.500 26,481,525 195,384,850 7.3782 3.825 3.883 3.888 3.762 3.941 50,402,476 3.8765 2.68%
2006-11-06 0 7.090 7.110 7.150 6.980 7.210 21,843,750 154,652,950 7.0800 3.725 3.736 3.757 3.667 3.788 41,575,365 3.7198 -1.39%
2006-11-03 0 7.190 7.190 7.200 7.100 7.210 21,464,183 153,634,921 7.1577 3.778 3.778 3.783 3.730 3.788 40,852,933 3.7607 1.13%
2006-11-02 0 7.110 7.140 7.180 7.100 7.260 14,667,650 105,501,535 7.1928 3.736 3.751 3.772 3.730 3.814 27,917,043 3.7791 -1.11%
2006-11-01 0 7.190 7.180 7.200 7.120 7.280 27,627,750 199,184,365 7.2096 3.778 3.772 3.783 3.741 3.825 52,584,094 3.7879 1.41%
2006-10-31 0 7.090 7.070 7.090 6.850 7.090 36,320,733 254,162,391 6.9977 3.725 3.715 3.725 3.599 3.725 69,129,510 3.6766 3.20%
2006-10-27 0 6.870 6.840 6.870 6.820 6.950 18,570,683 127,324,013 6.8562 3.610 3.594 3.610 3.583 3.652 35,345,714 3.6022 0.00%
2006-10-26 0 6.870 6.870 6.890 6.780 6.890 24,906,400 170,833,550 6.8590 3.610 3.610 3.620 3.562 3.620 47,404,529 3.6037 1.03%
2006-10-25 0 6.800 6.790 6.810 6.410 6.910 58,159,982 390,737,668 6.7183 3.573 3.567 3.578 3.368 3.631 110,696,309 3.5298 5.10%
2006-10-24 0 6.470 6.460 6.480 6.450 6.610 25,644,790 167,319,055 6.5245 3.399 3.394 3.405 3.389 3.473 48,809,912 3.4280 -3.14%
2006-10-23 0 6.680 6.670 6.680 6.630 6.870 13,097,750 88,037,743 6.7216 3.510 3.504 3.510 3.483 3.610 24,929,041 3.5315 -2.05%
2006-10-20 0 6.820 6.800 6.810 6.720 6.890 31,478,874 214,637,320 6.8185 3.583 3.573 3.578 3.531 3.620 59,913,966 3.5824 2.25%
2006-10-19 0 6.670 6.660 6.680 6.300 6.690 46,175,670 304,169,519 6.5872 3.504 3.499 3.510 3.310 3.515 87,886,482 3.4609 6.21%
2006-10-18 0 6.280 6.280 6.290 6.100 6.310 23,819,443 148,453,284 6.2324 3.300 3.300 3.305 3.205 3.315 45,335,716 3.2745 2.61%
2006-10-17 0 6.120 6.110 6.120 6.090 6.150 9,037,750 55,292,361 6.1179 3.215 3.210 3.215 3.200 3.231 17,201,614 3.2144 -0.49%
2006-10-16 0 6.150 6.130 6.150 6.080 6.200 10,637,700 65,116,339 6.1213 3.231 3.221 3.231 3.194 3.257 20,246,810 3.2161 0.00%
2006-10-13 0 6.150 6.140 6.150 6.060 6.230 22,235,030 135,931,759 6.1134 3.231 3.226 3.231 3.184 3.273 42,320,091 3.2120 2.33%
2006-10-12 0 6.010 6.000 6.010 5.950 6.050 27,952,281 167,854,570 6.0050 3.158 3.152 3.158 3.126 3.179 53,201,776 3.1551 -0.50%
2006-10-11 0 6.040 6.040 6.050 6.010 6.130 24,602,000 148,834,960 6.0497 3.173 3.173 3.179 3.158 3.221 46,825,162 3.1785 -1.47%
2006-10-10 0 6.130 6.120 6.130 6.030 6.140 23,465,000 142,932,127 6.0913 3.221 3.215 3.221 3.168 3.226 44,661,102 3.2004 1.66%
2006-10-09 0 6.030 6.010 6.020 5.990 6.130 20,540,507 124,295,586 6.0512 3.168 3.158 3.163 3.147 3.221 39,094,894 3.1793 -1.63%
2006-10-06 0 6.130 6.130 6.140 6.070 6.150 26,457,800 161,752,916 6.1136 3.221 3.221 3.226 3.189 3.231 50,357,320 3.2121 0.49%
2006-10-05 0 6.100 6.090 6.100 5.970 6.170 35,524,818 215,550,141 6.0676 3.205 3.200 3.205 3.137 3.242 67,614,640 3.1879 2.35%
2006-10-04 0 5.960 5.950 5.960 5.890 6.000 20,395,823 121,159,914 5.9404 3.131 3.126 3.131 3.095 3.152 38,819,516 3.1211 -0.83%
2006-10-03 0 6.010 5.990 6.010 5.890 6.010 17,622,000 104,822,740 5.9484 3.158 3.147 3.158 3.095 3.158 33,540,078 3.1253 0.00%
2006-09-29 0 6.010 6.000 6.010 5.870 6.050 20,288,000 121,134,960 5.9708 3.158 3.152 3.158 3.084 3.179 38,614,295 3.1370 0.50%
2006-09-28 0 5.980 5.970 5.990 5.930 6.030 17,669,000 105,734,060 5.9842 3.142 3.137 3.147 3.116 3.168 33,629,534 3.1441 1.18%
2006-09-27 0 5.910 5.900 5.920 5.750 6.000 26,619,000 156,382,510 5.8748 3.105 3.100 3.110 3.021 3.152 50,664,133 3.0867 4.60%
2006-09-26 0 5.650 5.640 5.650 5.580 5.970 43,088,800 246,441,304 5.7194 2.969 2.963 2.969 2.932 3.137 82,011,221 3.0050 -5.04%
2006-09-25 0 5.950 5.970 5.980 5.920 6.240 15,940,000 95,992,840 6.0221 3.126 3.137 3.142 3.110 3.279 30,338,716 3.1640 -4.34%
2006-09-22 0 6.220 6.190 6.220 6.150 6.270 15,077,643 93,155,262 6.1784 3.268 3.252 3.268 3.231 3.294 28,697,386 3.2461 -0.80%
2006-09-21 0 6.270 6.250 6.270 6.010 6.300 38,587,715 236,451,982 6.1276 3.294 3.284 3.294 3.158 3.310 73,444,273 3.2195 3.13%
2006-09-20 0 6.080 6.060 6.080 5.920 6.090 22,661,400 136,523,080 6.0245 3.194 3.184 3.194 3.110 3.200 43,131,604 3.1653 1.84%
2006-09-19 0 5.970 5.960 5.990 5.930 6.100 27,649,125 166,327,871 6.0157 3.137 3.131 3.147 3.116 3.205 52,624,777 3.1606 -0.17%
2006-09-18 0 5.980 5.980 5.990 5.800 6.010 17,599,000 104,635,020 5.9455 3.142 3.142 3.147 3.047 3.158 33,496,302 3.1238 2.93%
2006-09-15 0 5.810 5.810 5.820 5.750 5.870 24,804,000 144,526,456 5.8267 3.053 3.053 3.058 3.021 3.084 47,209,630 3.0614 -0.85%
2006-09-14 0 5.860 5.870 5.880 5.830 5.940 25,935,000 152,398,248 5.8762 3.079 3.084 3.089 3.063 3.121 49,362,271 3.0873 -0.85%
2006-09-13 0 5.910 5.890 5.920 5.900 5.970 19,650,977 116,357,348 5.9212 3.105 3.095 3.110 3.100 3.137 37,401,845 3.1110 0.68%
2006-09-12 0 5.870 5.870 5.880 5.840 5.970 29,529,757 174,218,972 5.8998 3.084 3.084 3.089 3.068 3.137 56,204,197 3.0998 -2.49%
2006-09-11 0 6.020 6.010 6.020 5.890 6.090 50,728,500 303,906,490 5.9908 3.163 3.158 3.163 3.095 3.200 96,551,916 3.1476 2.56%
2006-09-08 0 5.910 5.880 5.890 5.630 5.920 65,127,300 378,715,645 5.8150 3.084 3.068 3.074 2.938 3.089 124,801,938 3.0345 5.16%
2006-09-07 0 5.620 5.620 5.630 5.480 5.700 61,412,500 345,540,988 5.6266 2.933 2.933 2.938 2.860 2.975 117,683,353 2.9362 2.18%
2006-09-06 0 5.500 5.490 5.500 5.420 5.520 19,822,002 108,523,237 5.4749 2.870 2.865 2.870 2.828 2.881 37,984,444 2.8570 1.29%
2006-09-05 0 5.430 5.400 5.430 5.380 5.510 16,111,555 87,555,498 5.4343 2.834 2.818 2.834 2.808 2.875 30,874,200 2.8359 -0.18%
2006-09-04 0 5.440 5.430 5.440 5.340 5.460 12,259,888 66,564,241 5.4294 2.839 2.834 2.839 2.787 2.849 23,493,340 2.8333 1.87%
2006-09-01 0 5.340 5.330 5.340 5.300 5.450 21,066,000 113,217,702 5.3744 2.787 2.781 2.787 2.766 2.844 40,368,288 2.8046 -0.19%
2006-08-31 0 5.350 5.380 5.390 5.310 5.420 18,633,617 100,084,895 5.3712 2.792 2.808 2.813 2.771 2.828 35,707,169 2.8029 -0.93%
2006-08-30 0 5.400 5.380 5.400 5.280 5.410 35,258,667 188,341,872 5.3417 2.818 2.808 2.818 2.755 2.823 67,565,368 2.7876 2.47%
2006-08-29 0 5.270 5.270 5.280 5.100 5.380 22,834,955 119,924,592 5.2518 2.750 2.750 2.755 2.661 2.808 43,758,096 2.7406 3.54%
2006-08-28 0 5.090 5.080 5.100 5.070 5.150 12,930,400 66,021,503 5.1059 2.656 2.651 2.661 2.646 2.688 24,778,226 2.6645 -1.36%
2006-08-25 0 5.160 5.140 5.160 5.120 5.220 14,634,000 75,595,756 5.1658 2.693 2.682 2.693 2.672 2.724 28,042,796 2.6957 0.58%
2006-08-24 0 5.130 5.120 5.130 5.090 5.200 16,766,152 86,136,764 5.1375 2.677 2.672 2.677 2.656 2.714 32,128,589 2.6810 -3.02%
2006-08-23 0 5.290 5.270 5.280 5.190 5.360 28,696,000 151,726,760 5.2874 2.761 2.750 2.755 2.708 2.797 54,989,481 2.7592 -0.19%
2006-08-22 0 5.300 5.290 5.300 5.010 5.310 48,708,400 249,289,616 5.1180 2.766 2.761 2.766 2.614 2.771 93,338,780 2.6708 6.43%
2006-08-21 0 4.980 4.970 4.980 4.920 5.170 63,315,000 318,064,648 5.0235 2.599 2.594 2.599 2.567 2.698 121,329,070 2.6215 -4.96%
2006-08-18 0 5.240 5.230 5.240 5.230 5.420 18,662,000 99,717,020 5.3433 2.734 2.729 2.734 2.729 2.828 35,761,559 2.7884 -2.42%
2006-08-17 0 5.370 5.380 5.390 5.260 5.430 54,989,781 294,232,868 5.3507 2.802 2.808 2.813 2.745 2.834 105,375,645 2.7922 2.68%
2006-08-16 0 5.230 5.220 5.230 5.090 5.310 39,717,820 206,941,082 5.2103 2.729 2.724 2.729 2.656 2.771 76,110,340 2.7190 4.60%
2006-08-15 0 5.000 4.990 5.000 4.900 5.070 16,874,300 84,398,830 5.0016 2.609 2.604 2.609 2.557 2.646 32,335,831 2.6101 0.40%
2006-08-14 0 4.980 4.980 4.990 4.890 5.100 14,813,400 74,003,250 4.9957 2.599 2.599 2.604 2.552 2.661 28,386,576 2.6070 -1.58%
2006-08-11 0 5.060 5.050 5.060 4.930 5.140 35,913,453 182,203,400 5.0734 2.641 2.635 2.641 2.573 2.682 68,820,119 2.6475 2.43%
2006-08-10 0 4.940 4.930 4.940 4.910 5.030 13,182,000 65,425,820 4.9633 2.578 2.573 2.578 2.562 2.625 25,260,362 2.5901 -0.20%
2006-08-09 0 4.950 4.950 4.960 4.800 4.990 24,227,260 119,153,695 4.9182 2.583 2.583 2.588 2.505 2.604 46,426,138 2.5665 2.91%
2006-08-08 0 4.810 4.810 4.830 4.730 4.850 13,559,552 65,106,874 4.8016 2.510 2.510 2.521 2.468 2.531 25,983,856 2.5057 1.26%
2006-08-07 0 4.750 4.750 4.760 4.720 4.840 9,145,000 43,622,640 4.7701 2.479 2.479 2.484 2.463 2.526 17,524,352 2.4893 -1.66%
2006-08-04 0 4.830 4.820 4.830 4.800 4.900 36,644,000 177,738,000 4.8504 2.521 2.515 2.521 2.505 2.557 70,220,049 2.5312 1.26%
2006-08-03 0 4.770 4.770 4.780 4.530 4.860 47,901,606 226,949,851 4.7378 2.489 2.489 2.494 2.364 2.536 91,792,739 2.4724 5.07%
2006-08-02 0 4.540 4.540 4.560 4.480 4.580 15,041,520 68,167,465 4.5320 2.369 2.369 2.380 2.338 2.390 28,823,717 2.3650 0.67%
2006-08-01 0 4.510 4.510 4.520 4.450 4.590 32,744,000 147,318,240 4.4991 2.354 2.354 2.359 2.322 2.395 62,746,570 2.3478 -0.88%
2006-07-31 0 4.550 4.550 4.560 4.500 4.700 37,910,000 173,095,430 4.5660 2.374 2.374 2.380 2.348 2.453 72,646,056 2.3827 -2.57%
2006-07-28 0 4.670 4.650 4.670 4.630 4.960 31,138,000 148,586,950 4.7719 2.437 2.427 2.437 2.416 2.588 59,669,029 2.4902 -5.66%
2006-07-27 0 4.950 4.960 4.970 4.650 4.960 35,674,553 171,852,594 4.8172 2.583 2.588 2.594 2.427 2.588 68,362,321 2.5138 4.43%
2006-07-26 0 4.740 4.720 4.740 4.590 4.770 30,978,000 145,104,520 4.6841 2.474 2.463 2.474 2.395 2.489 59,362,425 2.4444 2.16%
2006-07-25 0 4.640 4.640 4.650 4.580 4.660 18,964,000 87,695,940 4.6243 2.421 2.421 2.427 2.390 2.432 36,340,274 2.4132 1.53%
2006-07-24 0 4.570 4.550 4.570 4.510 4.660 14,775,040 67,490,928 4.5679 2.385 2.374 2.385 2.354 2.432 28,313,067 2.3837 -3.79%
2006-07-21 0 4.750 4.725 4.750 4.600 4.800 12,675,600 59,835,440 4.7205 2.479 2.466 2.479 2.400 2.505 24,289,959 2.4634 1.60%
2006-07-20 0 4.675 4.650 4.675 4.625 4.775 20,293,000 95,278,225 4.6951 2.440 2.427 2.440 2.414 2.492 38,887,006 2.4501 3.31%
2006-07-19 0 4.525 4.525 4.550 4.500 4.675 10,519,000 48,231,660 4.5852 2.361 2.361 2.374 2.348 2.440 20,157,316 2.3928 -2.69%
2006-07-18 0 4.650 4.650 4.675 4.550 4.725 21,239,000 98,522,182 4.6387 2.427 2.427 2.440 2.374 2.466 40,699,804 2.4207 1.09%
2006-07-17 0 4.600 4.600 4.625 4.425 4.625 11,719,900 52,861,868 4.5104 2.400 2.400 2.414 2.309 2.414 22,458,573 2.3538 1.66%
2006-07-14 0 4.525 4.525 4.550 4.400 4.575 33,803,332 151,130,127 4.4709 2.361 2.361 2.374 2.296 2.387 64,776,543 2.3331 -3.72%
2006-07-13 0 4.700 4.700 4.725 4.650 4.925 30,948,000 146,849,816 4.7451 2.453 2.453 2.466 2.427 2.570 59,304,936 2.4762 -4.57%
2006-07-12 0 4.925 4.900 4.925 4.700 4.950 34,948,770 169,004,369 4.8358 2.570 2.557 2.570 2.453 2.583 66,971,519 2.5235 3.14%
2006-07-11 0 4.775 4.775 4.800 4.600 4.825 17,586,400 83,545,570 4.7506 2.492 2.492 2.505 2.400 2.518 33,700,411 2.4791 3.24%
2006-07-10 0 4.625 4.625 4.650 4.400 4.675 28,625,000 130,613,900 4.5629 2.414 2.414 2.427 2.296 2.440 54,853,425 2.3811 2.78%
2006-07-07 0 4.500 4.475 4.500 4.475 4.650 23,018,400 104,647,000 4.5462 2.348 2.335 2.348 2.335 2.427 44,109,627 2.3724 -0.55%
2006-07-06 0 4.525 4.525 4.550 4.425 4.600 13,810,000 62,498,750 4.5256 2.361 2.361 2.374 2.309 2.400 26,463,783 2.3617 0.56%
2006-07-05 0 4.500 4.500 4.525 4.450 4.750 20,173,000 92,723,752 4.5964 2.348 2.348 2.361 2.322 2.479 38,657,053 2.3986 -4.76%
2006-07-04 0 4.725 4.700 4.725 4.675 4.900 12,391,028 58,983,263 4.7602 2.466 2.453 2.466 2.440 2.557 23,744,640 2.4841 -0.53%
2006-07-03 0 4.750 4.725 4.750 4.725 4.875 19,532,000 94,119,306 4.8187 2.479 2.466 2.479 2.466 2.544 37,428,720 2.5146 0.53%
2006-06-30 0 4.725 4.725 4.750 4.550 4.750 42,370,082 198,027,703 4.6738 2.466 2.466 2.479 2.374 2.479 81,192,808 2.4390 6.78%
2006-06-29 0 4.425 4.400 4.425 4.250 4.425 22,675,000 99,229,975 4.3762 2.309 2.296 2.309 2.218 2.309 43,451,578 2.2837 5.86%
2006-06-28 0 4.275 4.250 4.275 4.225 4.400 21,070,000 90,752,650 4.3072 2.181 2.169 2.181 2.156 2.245 41,293,589 2.1977 -2.29%
2006-06-27 0 4.375 4.350 4.375 4.150 4.450 33,915,000 147,262,590 4.3421 2.232 2.220 2.232 2.118 2.271 66,467,587 2.2156 6.06%
2006-06-26 0 4.125 4.125 4.150 3.925 4.150 37,912,979 153,650,768 4.0527 2.105 2.105 2.118 2.003 2.118 74,302,941 2.0679 3.13%
2006-06-23 0 4.000 4.000 4.025 3.950 4.050 17,530,000 70,061,416 3.9967 2.041 2.041 2.054 2.015 2.067 34,355,796 2.0393 -1.84%
2006-06-22 0 4.075 4.050 4.075 4.025 4.150 40,574,400 165,763,675 4.0854 2.079 2.067 2.079 2.054 2.118 79,518,870 2.0846 4.49%
2006-06-21 0 3.900 3.875 3.900 3.775 3.975 51,024,358 198,391,167 3.8882 1.990 1.977 1.990 1.926 2.028 99,998,997 1.9839 -1.27%
2006-06-20 0 3.950 3.925 3.950 3.900 4.200 27,744,001 110,764,160 3.9924 2.015 2.003 2.015 1.990 2.143 54,373,487 2.0371 -6.51%
2006-06-19 0 4.225 4.200 4.225 4.150 4.275 12,988,362 54,868,078 4.2244 2.156 2.143 2.156 2.118 2.181 25,454,963 2.1555 -1.74%
2006-06-16 0 4.300 4.275 4.300 4.225 4.400 20,853,329 89,961,695 4.3140 2.194 2.181 2.194 2.156 2.245 40,868,951 2.2012 4.24%
2006-06-15 0 4.125 4.125 4.150 4.100 4.275 25,050,000 104,454,150 4.1698 2.105 2.105 2.118 2.092 2.181 49,093,707 2.1276 0.61%
2006-06-14 0 4.100 4.100 4.125 4.050 4.200 36,161,656 148,351,349 4.1024 2.092 2.092 2.105 2.067 2.143 70,870,648 2.0933 -4.09%
2006-06-13 0 4.275 4.275 4.300 4.225 4.475 39,121,521 170,557,751 4.3597 2.181 2.181 2.194 2.156 2.283 76,671,476 2.2245 -5.00%
2006-06-12 0 4.500 4.475 4.525 4.450 4.625 38,262,000 172,372,720 4.5051 2.296 2.283 2.309 2.271 2.360 74,986,962 2.2987 -4.26%
2006-06-09 0 4.700 4.650 4.700 4.425 4.700 40,446,500 182,174,450 4.5041 2.398 2.373 2.398 2.258 2.398 79,268,208 2.2982 4.44%
2006-06-08 0 4.500 4.475 4.500 4.425 4.575 67,128,200 301,490,013 4.4913 2.296 2.283 2.296 2.258 2.334 131,559,767 2.2917 -3.23%
2006-06-07 0 4.650 4.650 4.675 4.625 4.900 39,706,540 187,246,192 4.7158 2.373 2.373 2.385 2.360 2.500 77,818,013 2.4062 -5.10%
2006-06-06 0 4.900 4.875 4.900 4.800 4.925 37,048,000 180,446,450 4.8706 2.500 2.487 2.500 2.449 2.513 72,607,730 2.4852 -1.51%
2006-06-05 0 4.975 4.975 5.000 4.975 5.400 56,709,942 287,965,424 5.0779 2.538 2.538 2.551 2.538 2.755 111,141,767 2.5910 4.19%
2006-06-02 0 4.775 4.750 4.775 4.525 4.875 26,395,000 124,293,700 4.7090 2.436 2.424 2.436 2.309 2.487 51,729,676 2.4028 6.11%
2006-06-01 0 4.500 4.500 4.525 4.500 4.625 48,547,700 219,477,462 4.5209 2.296 2.296 2.309 2.296 2.360 95,145,171 2.3068 -1.64%
2006-05-30 0 4.575 4.550 4.575 4.375 4.600 45,076,000 201,902,180 4.4792 2.334 2.322 2.334 2.232 2.347 88,341,234 2.2855 4.57%
2006-05-29 0 4.375 4.375 4.400 4.325 4.650 52,157,281 232,316,443 4.4542 2.232 2.232 2.245 2.207 2.373 102,219,332 2.2727 -4.37%
2006-05-26 0 4.575 4.550 4.575 4.500 4.675 46,584,000 213,146,600 4.5755 2.334 2.322 2.334 2.296 2.385 91,296,656 2.3347 3.98%
2006-05-25 0 4.400 4.400 4.450 4.225 4.450 23,824,221 103,643,111 4.3503 2.245 2.245 2.271 2.156 2.271 46,691,390 2.2197 -1.12%
2006-05-24 0 4.450 4.375 4.450 4.300 4.500 32,356,135 140,329,777 4.3370 2.271 2.232 2.271 2.194 2.296 63,412,479 2.2130 4.09%
2006-05-23 0 4.275 4.275 4.300 3.875 4.325 54,516,860 223,124,309 4.0928 2.181 2.181 2.194 1.977 2.207 106,843,702 2.0883 9.62%
2006-05-22 0 3.900 3.900 3.925 3.825 4.300 45,992,200 185,073,240 4.0240 1.990 1.990 2.003 1.952 2.194 90,136,829 2.0532 -9.30%
2006-05-19 0 4.300 4.275 4.300 4.250 4.475 49,863,265 216,448,927 4.3408 2.194 2.181 2.194 2.169 2.283 97,723,453 2.2149 -3.91%
2006-05-18 0 4.475 4.475 4.500 4.350 4.650 36,740,000 165,746,182 4.5113 2.283 2.283 2.296 2.220 2.373 72,004,103 2.3019 -5.49%
2006-05-17 0 4.775 4.750 4.775 4.700 4.850 48,148,000 230,513,000 4.7876 2.416 2.403 2.416 2.378 2.454 95,158,971 2.4224 3.80%
2006-05-16 0 4.600 4.575 4.600 4.475 4.750 59,144,000 272,079,350 4.6003 2.327 2.315 2.327 2.264 2.403 116,891,298 2.3276 -3.66%
2006-05-15 0 4.775 4.750 4.775 4.700 4.975 51,009,000 243,502,789 4.7737 2.416 2.403 2.416 2.378 2.517 100,813,408 2.4154 -4.02%
2006-05-12 0 4.975 4.950 4.975 4.850 5.050 44,172,323 219,833,218 4.9767 2.517 2.505 2.517 2.454 2.555 87,301,504 2.5181 -5.24%
2006-05-11 0 5.250 5.150 5.250 5.050 5.450 20,252,500 105,700,190 5.2191 2.656 2.606 2.656 2.555 2.758 40,026,731 2.6407 -2.78%
2006-05-10 0 5.400 5.400 5.450 5.250 5.650 18,151,900 98,434,100 5.4228 2.732 2.732 2.758 2.656 2.859 35,875,138 2.7438 -4.42%
2006-05-09 0 5.650 5.550 5.600 5.450 5.800 12,720,900 71,895,020 5.6517 2.859 2.808 2.833 2.758 2.935 25,141,392 2.8596 -2.59%
2006-05-08 0 5.800 5.750 5.800 5.600 5.900 28,690,995 165,706,408 5.7756 2.935 2.909 2.935 2.833 2.985 56,704,444 2.9223 4.50%
2006-05-04 0 5.550 5.550 5.600 5.250 5.750 24,841,257 137,814,716 5.5478 2.808 2.808 2.833 2.656 2.909 49,095,881 2.8071 5.71%
2006-05-03 0 5.250 5.250 5.300 5.100 5.300 15,674,800 82,303,272 5.2507 2.656 2.656 2.682 2.580 2.682 30,979,435 2.6567 5.00%
2006-05-02 0 5.000 5.000 5.050 5.000 5.150 22,470,111 113,639,099 5.0573 2.530 2.530 2.555 2.530 2.606 44,409,584 2.5589 1.01%
2006-04-28 0 4.950 4.950 4.975 4.700 5.250 68,912,000 344,856,953 5.0043 2.505 2.505 2.517 2.378 2.656 136,196,623 2.5321 -4.81%
2006-04-27 0 5.200 5.150 5.200 5.100 5.400 27,914,600 146,648,596 5.2535 2.631 2.606 2.631 2.580 2.732 55,169,989 2.6581 1.96%
2006-04-26 0 5.100 5.050 5.100 4.625 5.100 48,596,000 238,560,890 4.9091 2.580 2.555 2.580 2.340 2.580 96,044,392 2.4839 4.08%
2006-04-25 0 4.900 4.875 4.900 4.800 5.300 58,666,111 290,918,059 4.9589 2.479 2.467 2.479 2.429 2.682 115,946,805 2.5091 -8.41%
2006-04-24 0 5.350 5.300 5.350 5.300 6.000 34,927,400 189,238,130 5.4180 2.707 2.682 2.707 2.682 3.036 69,029,979 2.7414 -9.32%
2006-04-21 0 5.900 5.850 5.900 5.500 6.050 26,923,011 158,257,578 5.8782 2.985 2.960 2.985 2.783 3.061 53,210,227 2.9742 0.85%
2006-04-20 0 5.850 5.850 5.900 5.600 6.000 30,666,956 179,291,119 5.8464 2.960 2.960 2.985 2.833 3.036 60,609,703 2.9581 5.41%
2006-04-19 0 5.550 5.500 5.550 5.450 5.600 18,556,000 102,439,400 5.5206 2.808 2.783 2.808 2.758 2.833 36,673,795 2.7933 2.78%
2006-04-18 0 5.400 5.400 5.450 5.350 5.550 9,075,000 49,350,400 5.4381 2.732 2.732 2.758 2.707 2.808 17,935,691 2.7515 0.00%
2006-04-13 0 5.400 5.300 5.350 5.050 5.450 21,338,400 113,510,160 5.3195 2.732 2.682 2.707 2.555 2.758 42,172,888 2.6915 6.93%
2006-04-12 0 5.050 5.050 5.100 5.000 5.450 34,066,200 175,909,600 5.1638 2.555 2.555 2.580 2.530 2.758 67,327,917 2.6127 -7.34%
2006-04-11 0 5.450 5.400 5.450 5.000 5.500 25,174,200 131,869,400 5.2383 2.758 2.732 2.758 2.530 2.783 49,753,904 2.6504 3.81%
2006-04-10 0 5.250 5.300 5.350 5.150 5.350 16,944,000 89,078,282 5.2572 2.656 2.682 2.707 2.606 2.707 33,487,863 2.6600 1.94%
2006-04-07 0 5.150 5.100 5.150 5.100 5.400 21,637,100 114,452,299 5.2896 2.606 2.580 2.606 2.580 2.732 42,763,234 2.6764 -0.96%
2006-04-06 0 5.200 5.200 5.300 5.200 5.350 16,511,700 87,082,556 5.2740 2.631 2.631 2.682 2.631 2.707 32,633,471 2.6685 0.97%
2006-04-04 0 5.150 5.100 5.150 5.100 5.300 14,308,000 74,129,900 5.1810 2.606 2.580 2.606 2.580 2.682 28,278,112 2.6215 -0.96%
2006-04-03 0 5.200 5.150 5.200 5.150 5.400 24,866,000 130,582,412 5.2514 2.631 2.606 2.631 2.606 2.732 49,144,782 2.6571 -1.89%
2006-03-31 0 5.300 5.300 5.350 5.000 5.400 49,733,200 258,681,047 5.2014 2.682 2.682 2.707 2.530 2.732 98,291,936 2.6318 2.91%
2006-03-30 0 5.150 5.100 5.150 4.925 5.200 37,028,370 188,765,580 5.0979 2.606 2.580 2.606 2.492 2.631 73,182,304 2.5794 5.10%
2006-03-29 0 4.900 4.875 4.900 4.850 4.975 34,945,000 171,694,325 4.9133 2.479 2.467 2.479 2.454 2.517 69,064,764 2.4860 -1.51%
2006-03-28 0 4.975 4.975 5.000 4.900 5.050 22,319,000 111,230,809 4.9837 2.517 2.517 2.530 2.479 2.555 44,110,930 2.5216 -0.50%
2006-03-27 0 5.000 5.000 5.050 4.750 5.050 26,540,800 129,825,412 4.8915 2.530 2.530 2.555 2.403 2.555 52,454,831 2.4750 5.26%
2006-03-24 0 4.750 4.750 4.775 4.600 4.825 27,502,000 130,660,914 4.7510 2.403 2.403 2.416 2.327 2.441 54,354,532 2.4039 2.15%
2006-03-23 0 4.650 4.650 4.675 4.500 4.650 17,930,400 82,142,990 4.5812 2.353 2.353 2.365 2.277 2.353 35,437,368 2.3180 3.33%
2006-03-22 0 4.500 4.500 4.525 4.425 4.600 18,664,000 84,708,600 4.5386 2.277 2.277 2.290 2.239 2.327 36,887,244 2.2964 -1.10%
2006-03-21 0 4.550 4.525 4.550 4.525 4.700 19,692,000 89,812,450 4.5609 2.302 2.290 2.302 2.290 2.378 38,918,968 2.3077 -3.70%
2006-03-20 0 4.725 4.700 4.725 4.550 4.725 31,277,358 145,616,465 4.6557 2.391 2.378 2.391 2.302 2.391 61,816,092 2.3556 2.16%
2006-03-17 0 4.625 4.625 4.650 4.575 4.725 29,047,200 134,834,600 4.6419 2.340 2.340 2.353 2.315 2.391 57,408,442 2.3487 1.09%
2006-03-16 0 4.575 4.575 4.600 4.450 4.700 77,974,777 351,502,845 4.5079 2.315 2.315 2.327 2.252 2.378 154,108,157 2.2809 2.23%
2006-03-15 0 4.475 4.450 4.475 4.350 4.525 65,498,137 288,714,479 4.4080 2.264 2.252 2.264 2.201 2.290 129,449,517 2.2303 4.07%
2006-03-14 0 4.300 4.275 4.300 4.275 4.375 19,320,000 83,418,896 4.3177 2.176 2.163 2.176 2.163 2.214 38,183,753 2.1847 0.00%
2006-03-13 0 4.300 4.300 4.325 4.175 4.350 19,435,000 82,754,675 4.2580 2.176 2.176 2.188 2.112 2.201 38,411,037 2.1545 3.61%
2006-03-10 0 4.150 4.125 4.150 4.025 4.175 9,062,000 37,436,900 4.1312 2.100 2.087 2.100 2.037 2.112 17,909,998 2.0903 -0.60%
2006-03-09 0 4.175 4.150 4.175 4.125 4.250 18,649,641 77,184,150 4.1386 2.112 2.100 2.112 2.087 2.150 36,858,865 2.0940 0.00%
2006-03-08 0 4.175 4.200 4.225 3.925 4.200 39,619,900 159,097,110 4.0156 2.112 2.125 2.138 1.986 2.125 78,304,165 2.0318 0.00%
2006-03-07 0 4.175 4.150 4.175 4.125 4.375 28,430,400 121,274,540 4.2657 2.112 2.100 2.112 2.087 2.214 56,189,408 2.1583 -2.34%
2006-03-06 0 4.275 4.275 4.300 4.250 4.350 17,055,200 73,150,740 4.2891 2.163 2.163 2.176 2.150 2.201 33,707,637 2.1702 -1.16%
2006-03-03 0 4.325 4.300 4.325 4.275 4.375 17,755,839 76,892,300 4.3305 2.188 2.176 2.188 2.163 2.214 35,092,369 2.1911 -0.57%
2006-03-02 0 4.350 4.325 4.350 4.300 4.425 19,446,000 84,656,000 4.3534 2.201 2.188 2.201 2.176 2.239 38,432,777 2.2027 -0.57%
2006-03-01 0 4.375 4.325 4.375 4.200 4.400 22,466,711 96,880,621 4.3122 2.214 2.188 2.214 2.125 2.226 44,402,864 2.1819 2.94%
2006-02-28 0 4.250 4.225 4.250 4.200 4.325 24,558,693 104,722,135 4.2642 2.150 2.138 2.150 2.125 2.188 48,537,425 2.1576 -1.16%
2006-02-27 0 4.300 4.275 4.300 4.300 4.450 22,343,000 96,829,325 4.3338 2.176 2.163 2.176 2.176 2.252 44,158,364 2.1928 -1.71%
2006-02-24 0 4.375 4.350 4.375 4.100 4.375 42,513,600 180,846,830 4.2539 2.214 2.201 2.214 2.074 2.214 84,023,229 2.1523 7.36%
2006-02-23 0 4.075 4.050 4.075 4.050 4.200 21,691,798 89,308,782 4.1172 2.062 2.049 2.062 2.049 2.125 42,871,338 2.0832 -2.98%
2006-02-22 0 4.200 4.175 4.200 4.025 4.350 34,130,400 142,632,890 4.1791 2.125 2.112 2.125 2.037 2.201 67,454,801 2.1145 2.44%
2006-02-21 0 4.100 4.075 4.100 3.925 4.150 34,036,000 138,858,050 4.0797 2.074 2.062 2.074 1.986 2.100 67,268,230 2.0642 4.46%
2006-02-20 0 3.925 3.900 3.925 3.750 3.950 14,672,333 56,606,615 3.8581 1.986 1.973 1.986 1.897 1.999 28,998,175 1.9521 4.67%
2006-02-17 0 3.750 3.775 3.800 3.700 3.925 25,906,711 99,016,374 3.8220 1.897 1.910 1.923 1.872 1.986 51,201,628 1.9339 -1.96%
2006-02-16 0 3.825 3.800 3.850 3.775 3.900 12,896,733 49,501,128 3.8383 1.935 1.923 1.948 1.910 1.973 25,488,906 1.9421 -1.92%
2006-02-15 0 3.900 3.875 3.900 3.775 3.925 49,655,991 191,778,182 3.8621 1.973 1.961 1.973 1.910 1.986 98,139,342 1.9541 4.00%
2006-02-14 0 3.750 3.725 3.750 3.625 3.825 61,696,334 227,652,369 3.6899 1.897 1.885 1.897 1.834 1.935 121,935,691 1.8670 -3.85%
2006-02-13 0 3.900 3.875 3.900 3.875 4.000 11,600,000 45,664,910 3.9366 1.973 1.961 1.973 1.961 2.024 22,926,063 1.9918 -1.27%
2006-02-10 0 3.950 3.925 3.950 3.825 4.050 25,665,893 101,022,241 3.9361 1.999 1.986 1.999 1.935 2.049 50,725,679 1.9915 3.27%
2006-02-09 0 3.825 3.825 3.850 3.825 4.125 31,348,600 123,542,500 3.9409 1.935 1.935 1.948 1.935 2.087 61,956,894 1.9940 -6.13%
2006-02-08 0 4.075 4.050 4.075 4.025 4.300 22,071,210 90,884,358 4.1178 2.062 2.049 2.062 2.037 2.176 43,621,202 2.0835 -4.68%
2006-02-07 0 4.275 4.275 4.300 4.150 4.400 24,222,177 103,636,385 4.2786 2.163 2.163 2.176 2.100 2.226 47,872,340 2.1648 3.64%
2006-02-06 0 4.125 4.100 4.125 4.000 4.200 12,475,300 51,488,570 4.1272 2.087 2.074 2.087 2.024 2.125 24,655,992 2.0883 2.48%
2006-02-03 0 4.025 4.000 4.025 3.925 4.125 18,424,000 74,540,842 4.0459 2.037 2.024 2.037 1.986 2.087 36,412,912 2.0471 -3.59%
2006-02-02 0 4.175 4.150 4.175 4.150 4.475 29,410,000 127,099,478 4.3216 2.112 2.100 2.112 2.100 2.264 58,125,474 2.1866 -5.11%
2006-02-01 0 4.400 4.375 4.400 4.075 4.400 24,692,600 104,216,420 4.2206 2.226 2.214 2.226 2.062 2.226 48,802,077 2.1355 9.32%
2006-01-27 0 4.025 4.000 4.025 3.950 4.075 15,234,000 61,256,850 4.0211 2.037 2.024 2.037 1.999 2.062 30,108,245 2.0346 1.26%
2006-01-26 0 3.975 3.950 3.975 3.950 4.075 7,998,400 32,163,950 4.0213 2.011 1.999 2.011 1.999 2.062 15,807,915 2.0347 0.00%
2006-01-25 0 3.975 3.975 4.000 3.950 4.175 31,869,400 129,563,980 4.0655 2.011 2.011 2.024 1.999 2.112 62,986,195 2.0570 0.00%
2006-01-24 0 3.975 3.975 4.000 3.875 4.000 29,636,000 116,871,838 3.9436 2.011 2.011 2.024 1.961 2.024 58,572,137 1.9953 2.58%
2006-01-23 0 3.875 3.850 3.875 3.850 3.950 35,196,144 137,454,208 3.9054 1.961 1.948 1.961 1.948 1.999 69,561,121 1.9760 -2.52%
2006-01-20 0 3.975 3.975 4.000 3.900 4.100 47,018,000 188,964,550 4.0190 2.011 2.011 2.024 1.973 2.074 92,925,656 2.0335 0.00%
2006-01-19 0 3.975 3.975 4.000 3.925 4.000 18,844,000 74,743,100 3.9664 2.011 2.011 2.024 1.986 2.024 37,242,994 2.0069 0.63%
2006-01-18 0 3.950 3.900 3.950 3.850 3.975 25,547,989 100,416,708 3.9305 1.999 1.973 1.999 1.948 2.011 50,492,655 1.9887 0.64%
2006-01-17 0 3.925 3.925 3.950 3.825 4.000 19,668,000 77,089,700 3.9195 1.986 1.986 1.999 1.935 2.024 38,871,535 1.9832 -1.26%
2006-01-16 0 3.975 3.975 4.000 3.875 4.000 14,188,400 56,221,880 3.9625 2.011 2.011 2.024 1.961 2.024 28,041,737 2.0049 3.25%
2006-01-13 0 3.850 3.850 3.875 3.750 3.975 17,074,000 65,816,074 3.8548 1.948 1.948 1.961 1.897 2.011 33,744,793 1.9504 1.32%
2006-01-12 0 3.800 3.775 3.800 3.750 4.000 10,021,511 38,499,803 3.8417 1.923 1.910 1.923 1.897 2.024 19,806,361 1.9438 -4.40%
2006-01-11 0 3.975 3.925 3.975 3.900 4.050 19,675,341 78,282,452 3.9787 2.011 1.986 2.011 1.973 2.049 38,886,043 2.0131 1.92%
2006-01-10 0 3.900 3.875 3.900 3.875 4.050 24,048,400 95,326,410 3.9639 1.973 1.961 1.973 1.961 2.049 47,528,890 2.0057 0.00%
2006-01-09 0 3.900 3.850 3.900 3.850 4.000 16,400,000 64,537,950 3.9352 1.973 1.948 1.973 1.948 2.024 32,412,709 1.9911 2.63%
2006-01-06 0 3.800 3.775 3.825 3.650 3.850 20,460,000 76,901,552 3.7586 1.923 1.910 1.935 1.847 1.948 40,436,831 1.9018 -2.56%
2006-01-05 0 3.900 3.875 3.900 3.675 3.975 24,904,800 95,467,578 3.8333 1.973 1.961 1.973 1.859 2.011 49,221,466 1.9396 6.12%
2006-01-04 0 3.675 3.650 3.675 3.575 3.700 26,483,000 96,736,675 3.6528 1.859 1.847 1.859 1.809 1.872 52,340,596 1.8482 4.26%
2006-01-03 0 3.525 3.500 3.525 3.325 3.550 19,227,000 66,650,041 3.4665 1.784 1.771 1.784 1.682 1.796 37,999,949 1.7540 6.02%
2005-12-30 0 3.325 3.325 3.350 3.300 3.400 17,764,000 59,314,125 3.3390 1.682 1.682 1.695 1.670 1.720 35,108,498 1.6895 0.00%
2005-12-29 0 3.325 3.300 3.325 3.250 3.350 9,704,000 32,121,352 3.3101 1.682 1.670 1.682 1.644 1.695 19,178,837 1.6748 1.53%
2005-12-28 0 3.275 3.225 3.275 3.150 3.275 6,822,000 21,912,500 3.2120 1.657 1.632 1.657 1.594 1.657 13,482,897 1.6252 3.15%
2005-12-23 0 3.175 3.175 3.200 3.100 3.225 11,948,000 38,021,610 3.1823 1.606 1.606 1.619 1.569 1.632 23,613,845 1.6101 0.79%
2005-12-22 0 3.150 3.125 3.150 3.125 3.250 7,812,000 24,755,200 3.1689 1.594 1.581 1.594 1.581 1.644 15,439,517 1.6034 -1.56%
2005-12-21 0 3.200 3.200 3.225 3.175 3.300 8,293,389 26,768,406 3.2277 1.619 1.619 1.632 1.606 1.670 16,390,927 1.6331 -1.54%
2005-12-20 0 3.250 3.200 3.250 3.200 3.300 6,320,000 20,393,550 3.2268 1.644 1.619 1.644 1.619 1.670 12,490,751 1.6327 -1.52%
2005-12-19 0 3.300 3.275 3.300 3.200 3.375 13,724,836 45,280,604 3.2992 1.670 1.657 1.670 1.619 1.708 27,125,556 1.6693 3.12%
2005-12-16 0 3.200 3.175 3.225 3.075 3.275 25,127,500 79,198,385 3.1519 1.619 1.606 1.632 1.556 1.657 49,661,607 1.5948 -1.54%
2005-12-15 0 3.250 3.250 3.275 3.200 3.400 19,631,600 64,163,590 3.2684 1.644 1.644 1.657 1.619 1.720 38,799,594 1.6537 -3.70%
2005-12-14 0 3.375 3.375 3.400 3.275 3.450 19,014,000 64,345,110 3.3841 1.708 1.708 1.720 1.657 1.746 37,578,979 1.7123 -2.17%
2005-12-13 0 3.450 3.425 3.450 3.425 3.500 11,183,382 38,659,694 3.4569 1.746 1.733 1.746 1.733 1.771 22,102,665 1.7491 2.22%
2005-12-12 0 3.375 3.375 3.400 3.350 3.425 5,656,000 19,187,500 3.3924 1.708 1.708 1.720 1.695 1.733 11,178,432 1.7165 0.75%
2005-12-09 0 3.350 3.350 3.375 3.300 3.425 12,186,053 40,795,426 3.3477 1.695 1.695 1.708 1.670 1.733 24,084,329 1.6939 -0.74%
2005-12-08 0 3.375 3.375 3.400 3.325 3.450 19,179,330 64,761,356 3.3766 1.708 1.708 1.720 1.682 1.746 37,905,735 1.7085 1.50%
2005-12-07 0 3.325 3.300 3.350 3.200 3.350 14,786,000 48,299,350 3.2666 1.682 1.670 1.695 1.619 1.695 29,222,824 1.6528 3.10%
2005-12-06 0 3.225 3.225 3.250 3.175 3.250 7,889,200 25,406,200 3.2204 1.632 1.632 1.644 1.606 1.644 15,592,094 1.6294 0.78%
2005-12-05 0 3.200 3.200 3.225 3.000 3.225 31,981,797 100,818,448 3.1524 1.619 1.619 1.632 1.518 1.632 63,208,335 1.5950 6.67%
2005-12-02 0 3.000 2.975 3.000 2.950 3.075 14,390,290 43,163,448 2.9995 1.518 1.505 1.518 1.493 1.556 28,440,749 1.5177 -0.83%
2005-12-01 0 3.025 3.000 3.025 2.975 3.075 16,746,000 50,417,082 3.0107 1.531 1.518 1.531 1.505 1.556 33,096,538 1.5233 -2.42%
2005-11-30 0 3.100 3.050 3.075 3.050 3.125 21,797,000 67,438,275 3.0939 1.569 1.543 1.556 1.543 1.581 43,079,258 1.5654 0.81%
2005-11-29 0 3.075 3.075 3.100 3.050 3.100 11,896,000 36,705,800 3.0856 1.556 1.556 1.569 1.543 1.569 23,511,073 1.5612 -0.81%
2005-11-28 0 3.100 3.075 3.100 3.025 3.100 6,680,400 20,437,630 3.0593 1.569 1.556 1.569 1.531 1.569 13,203,040 1.5479 0.81%
2005-11-25 0 3.075 3.075 3.100 3.050 3.125 12,696,000 39,164,950 3.0848 1.556 1.556 1.569 1.543 1.581 25,092,180 1.5608 0.00%
2005-11-24 0 3.075 3.075 3.100 2.975 3.100 32,885,600 100,597,160 3.0590 1.556 1.556 1.569 1.505 1.569 64,994,597 1.5478 3.36%
2005-11-23 0 2.975 2.925 2.975 2.950 3.000 24,354,000 72,694,140 2.9849 1.505 1.480 1.505 1.493 1.518 48,132,873 1.5103 2.59%
2005-11-22 0 2.900 2.875 2.900 2.850 3.025 14,980,222 43,951,105 2.9339 1.467 1.455 1.467 1.442 1.531 29,606,682 1.4845 -2.52%
2005-11-21 0 2.975 2.950 2.975 2.925 3.050 10,299,818 30,721,261 2.9827 1.505 1.493 1.505 1.480 1.543 20,356,403 1.5092 -0.83%
2005-11-18 0 3.000 2.975 3.000 2.875 3.025 29,284,000 86,590,050 2.9569 1.518 1.505 1.518 1.455 1.531 57,876,450 1.4961 3.45%
2005-11-17 0 2.900 2.875 2.900 2.700 2.975 24,736,000 70,993,700 2.8701 1.467 1.455 1.467 1.366 1.505 48,887,852 1.4522 6.42%
2005-11-16 0 2.725 2.700 2.725 2.700 2.800 10,898,505 30,051,751 2.7574 1.379 1.366 1.379 1.366 1.417 21,539,639 1.3952 -1.80%
2005-11-15 0 2.775 2.750 2.775 2.750 2.825 17,007,946 47,524,256 2.7942 1.404 1.391 1.404 1.391 1.429 33,614,244 1.4138 -2.63%
2005-11-14 0 2.850 2.825 2.850 2.750 2.850 17,121,595 47,902,786 2.7978 1.442 1.429 1.442 1.391 1.442 33,838,859 1.4156 3.64%
2005-11-11 0 2.750 2.725 2.750 2.675 2.750 18,523,800 50,287,185 2.7147 1.391 1.379 1.391 1.353 1.391 36,610,155 1.3736 1.85%
2005-11-10 0 2.700 2.675 2.700 2.600 2.725 18,822,000 50,036,800 2.6584 1.366 1.353 1.366 1.316 1.379 37,199,513 1.3451 2.86%
2005-11-09 0 2.625 2.625 2.650 2.525 2.675 17,934,856 46,936,893 2.6171 1.328 1.328 1.341 1.278 1.353 35,446,175 1.3242 3.96%
2005-11-08 0 2.525 2.525 2.550 2.450 2.525 14,096,000 35,265,650 2.5018 1.278 1.278 1.290 1.240 1.278 27,859,119 1.2659 2.02%
2005-11-07 0 2.475 2.475 2.500 2.450 2.575 13,374,000 33,321,300 2.4915 1.252 1.252 1.265 1.240 1.303 26,432,169 1.2606 -4.81%
2005-11-04 0 2.600 2.575 2.600 2.550 2.625 11,286,900 29,209,946 2.5880 1.316 1.303 1.316 1.290 1.328 22,307,257 1.3094 0.00%
2005-11-03 0 2.600 2.600 2.625 2.500 2.650 31,192,000 81,135,200 2.6012 1.316 1.316 1.328 1.265 1.341 61,647,392 1.3161 2.97%
2005-11-02 0 2.525 2.500 2.525 2.475 2.525 14,957,785 37,450,557 2.5038 1.278 1.265 1.278 1.252 1.278 29,562,338 1.2668 1.00%
2005-11-01 0 2.500 2.500 2.525 2.375 2.525 19,492,000 48,141,906 2.4698 1.265 1.265 1.278 1.202 1.278 38,523,691 1.2497 5.26%
2005-10-31 0 2.375 2.375 2.400 2.325 2.400 7,264,475 17,156,718 2.3617 1.202 1.202 1.214 1.176 1.214 14,357,397 1.1950 2.15%
2005-10-28 0 2.325 2.325 2.350 2.325 2.400 8,666,000 20,353,250 2.3486 1.176 1.176 1.189 1.176 1.214 17,127,350 1.1883 -3.13%
2005-10-27 0 2.400 2.375 2.400 2.350 2.425 17,028,000 40,587,350 2.3836 1.214 1.202 1.214 1.189 1.227 33,653,879 1.2060 0.00%
2005-10-26 0 2.400 2.375 2.400 2.300 2.400 15,240,000 35,921,500 2.3571 1.214 1.202 1.214 1.164 1.214 30,120,103 1.1926 4.35%
2005-10-25 0 2.300 2.300 2.325 2.275 2.400 19,758,000 46,108,400 2.3337 1.164 1.164 1.176 1.151 1.214 39,049,409 1.1808 -3.16%
2005-10-24 0 2.375 2.350 2.375 2.275 2.450 26,938,400 64,045,250 2.3775 1.202 1.189 1.202 1.151 1.240 53,240,642 1.2029 3.26%
2005-10-21 0 2.300 2.275 2.300 2.225 2.325 34,830,000 79,279,650 2.2762 1.164 1.151 1.164 1.126 1.176 68,837,480 1.1517 -1.08%
2005-10-20 0 2.325 2.325 2.350 2.325 2.475 22,052,000 53,191,600 2.4121 1.176 1.176 1.189 1.176 1.252 43,583,236 1.2205 -4.12%
2005-10-19 0 2.425 2.400 2.425 2.375 2.450 15,420,000 37,117,200 2.4071 1.227 1.214 1.227 1.202 1.240 30,475,852 1.2179 -2.02%
2005-10-18 0 2.475 2.475 2.500 2.400 2.500 17,640,900 43,256,378 2.4521 1.252 1.252 1.265 1.214 1.265 34,865,205 1.2407 3.12%
2005-10-17 0 2.400 2.375 2.400 2.275 2.400 24,138,000 56,266,900 2.3311 1.214 1.202 1.214 1.151 1.214 47,705,974 1.1795 5.49%
2005-10-14 0 2.275 2.275 2.300 2.200 2.300 31,310,000 70,824,550 2.2620 1.151 1.151 1.164 1.113 1.164 61,880,605 1.1445 0.00%
2005-10-13 0 2.275 2.250 2.275 2.225 2.300 51,097,000 115,452,300 2.2595 1.151 1.138 1.151 1.126 1.164 100,987,330 1.1432 -1.09%
2005-10-12 0 2.300 2.275 2.300 2.250 2.450 32,622,000 75,423,300 2.3120 1.164 1.151 1.164 1.138 1.240 64,473,622 1.1698 -4.17%
2005-10-10 0 2.400 2.375 2.400 2.350 2.525 31,412,000 76,066,850 2.4216 1.214 1.202 1.214 1.189 1.278 62,082,197 1.2253 -4.95%
2005-10-07 0 2.525 2.500 2.525 2.450 2.550 27,241,000 68,257,250 2.5057 1.278 1.265 1.278 1.240 1.290 53,838,696 1.2678 2.02%
2005-10-06 0 2.475 2.450 2.475 2.425 2.525 38,618,400 95,554,810 2.4743 1.252 1.240 1.252 1.227 1.278 76,324,815 1.2519 -3.88%
2005-10-05 0 2.575 2.575 2.600 2.425 2.625 50,602,926 127,470,515 2.5190 1.303 1.303 1.316 1.227 1.328 100,010,849 1.2746 3.00%
2005-10-04 0 2.500 2.475 2.500 2.375 2.525 44,218,000 109,497,850 2.4763 1.265 1.252 1.265 1.202 1.278 87,391,779 1.2530 5.26%
2005-10-03 0 2.375 2.350 2.375 2.325 2.400 25,351,124 59,809,789 2.3593 1.202 1.189 1.202 1.176 1.214 50,103,574 1.1937 2.15%
2005-09-30 0 2.325 2.325 2.350 2.175 2.375 63,505,200 145,409,260 2.2897 1.176 1.176 1.189 1.100 1.202 125,510,707 1.1585 5.68%
2005-09-29 0 2.200 2.175 2.200 2.125 2.225 35,389,839 77,005,754 2.1759 1.113 1.100 1.113 1.075 1.126 69,943,937 1.1010 1.15%
2005-09-28 0 2.175 2.150 2.175 2.050 2.175 32,446,000 68,512,560 2.1116 1.100 1.088 1.100 1.037 1.100 64,125,778 1.0684 6.10%
2005-09-27 0 2.050 2.025 2.050 2.025 2.075 10,933,450 22,436,623 2.0521 1.037 1.025 1.037 1.025 1.050 21,608,703 1.0383 -1.20%
2005-09-26 0 2.075 2.050 2.075 2.050 2.125 11,872,000 24,645,800 2.0760 1.050 1.037 1.050 1.037 1.075 23,463,639 1.0504 -2.35%
2005-09-23 0 2.125 2.100 2.125 2.075 2.150 52,187,000 109,980,669 2.1074 1.075 1.063 1.075 1.050 1.088 103,141,589 1.0663 1.19%
2005-09-22 0 2.100 2.100 2.125 2.000 2.125 39,070,000 80,911,450 2.0709 1.063 1.063 1.075 1.012 1.075 77,217,351 1.0478 3.70%
2005-09-21 0 2.025 2.025 2.050 2.025 2.075 37,338,000 76,715,330 2.0546 1.025 1.025 1.037 1.025 1.050 73,794,252 1.0396 1.25%
2005-09-20 0 2.000 2.000 2.025 2.000 2.075 75,288,575 152,683,592 2.0280 1.012 1.012 1.025 1.012 1.050 148,799,189 1.0261 -3.61%
2005-09-16 0 2.075 2.075 2.100 2.000 2.100 34,132,846 70,253,740 2.0582 1.050 1.050 1.063 1.012 1.063 67,459,635 1.0414 1.22%
2005-09-15 0 2.050 2.025 2.050 1.950 2.050 67,032,007 133,490,043 1.9914 1.037 1.025 1.037 0.987 1.037 132,481,034 1.0076 4.06%
2005-09-14 0 1.970 1.970 1.980 1.910 1.980 29,304,175 57,085,098 1.9480 0.997 0.997 1.002 0.966 1.002 57,916,324 0.9856 3.14%
2005-09-13 0 1.910 1.910 1.920 1.890 1.930 20,389,000 38,988,862 1.9122 0.966 0.966 0.971 0.956 0.977 40,296,508 0.9675 1.06%
2005-09-12 0 1.920 1.910 1.920 1.910 1.940 6,280,000 12,105,060 1.9276 0.956 0.951 0.956 0.951 0.966 12,608,707 0.9601 0.52%
2005-09-09 0 1.910 1.910 1.920 1.900 1.930 13,613,737 26,075,448 1.9154 0.951 0.951 0.956 0.946 0.961 27,333,061 0.9540 0.53%
2005-09-08 0 1.900 1.900 1.910 1.890 1.940 12,862,000 24,551,120 1.9088 0.946 0.946 0.951 0.941 0.966 25,823,756 0.9507 -1.55%
2005-09-07 0 1.930 1.920 1.940 1.910 1.960 23,682,000 45,652,260 1.9277 0.961 0.956 0.966 0.951 0.976 47,547,675 0.9601 -1.03%
2005-09-06 0 1.950 1.940 1.960 1.910 1.980 22,932,000 44,773,300 1.9524 0.971 0.966 0.976 0.951 0.986 46,041,858 0.9724 -1.02%
2005-09-05 0 1.970 1.970 1.980 1.940 1.980 22,044,000 43,356,140 1.9668 0.981 0.981 0.986 0.966 0.986 44,258,971 0.9796 1.03%
2005-09-02 0 1.950 1.940 1.950 1.940 1.980 13,894,000 27,223,640 1.9594 0.971 0.966 0.971 0.966 0.986 27,895,760 0.9759 -1.02%
2005-09-01 0 1.970 1.960 1.970 1.920 1.970 36,135,333 70,415,839 1.9487 0.981 0.976 0.981 0.956 0.981 72,550,928 0.9706 3.14%
2005-08-31 0 1.910 1.900 1.910 1.850 1.920 26,011,175 49,101,443 1.8877 0.951 0.946 0.951 0.921 0.956 52,224,090 0.9402 0.53%
2005-08-30 0 1.900 1.890 1.900 1.860 1.910 26,411,300 49,942,699 1.8910 0.946 0.941 0.946 0.926 0.951 53,027,443 0.9418 2.15%
2005-08-29 0 1.860 1.850 1.860 1.840 1.860 8,444,000 15,612,960 1.8490 0.926 0.921 0.926 0.916 0.926 16,953,491 0.9209 0.54%
2005-08-26 0 1.850 1.840 1.850 1.820 1.850 7,462,400 13,716,224 1.8380 0.921 0.916 0.921 0.906 0.921 14,982,678 0.9155 1.09%
2005-08-25 0 1.830 1.830 1.840 1.820 1.840 7,016,000 12,822,128 1.8276 0.911 0.911 0.916 0.906 0.916 14,086,415 0.9102 0.55%
2005-08-24 0 1.820 1.820 1.830 1.820 1.840 4,624,000 8,467,220 1.8311 0.906 0.906 0.911 0.906 0.916 9,283,863 0.9120 -1.09%
2005-08-23 0 1.840 1.840 1.850 1.830 1.860 12,146,000 22,427,448 1.8465 0.916 0.916 0.921 0.911 0.926 24,386,203 0.9197 -0.54%
2005-08-22 0 1.850 1.850 1.860 1.810 1.860 7,434,000 13,682,720 1.8406 0.921 0.921 0.926 0.902 0.926 14,925,657 0.9167 -0.54%
2005-08-19 0 1.860 1.850 1.860 1.830 1.870 12,713,597 23,513,675 1.8495 0.926 0.921 0.926 0.911 0.931 25,525,799 0.9212 -0.53%
2005-08-18 0 1.870 1.870 1.880 1.840 1.900 25,616,725 47,892,296 1.8696 0.931 0.931 0.936 0.916 0.946 51,432,131 0.9312 0.54%
2005-08-17 0 1.860 1.860 1.870 1.830 1.870 14,935,450 27,754,172 1.8583 0.926 0.926 0.931 0.911 0.931 29,986,738 0.9255 1.09%
2005-08-16 0 1.840 1.840 1.850 1.830 1.860 16,498,000 30,419,760 1.8438 0.916 0.916 0.921 0.911 0.926 33,123,957 0.9184 -1.08%
2005-08-15 0 1.860 1.850 1.860 1.830 1.860 9,128,000 16,842,522 1.8451 0.926 0.921 0.926 0.911 0.926 18,326,796 0.9190 1.64%
2005-08-12 0 1.830 1.830 1.840 1.820 1.840 6,165,000 11,275,570 1.8290 0.911 0.911 0.916 0.906 0.916 12,377,815 0.9109 -0.54%
2005-08-11 0 1.840 1.830 1.840 1.810 1.840 13,802,000 25,191,340 1.8252 0.916 0.911 0.916 0.902 0.916 27,711,047 0.9091 1.10%
2005-08-10 0 1.820 1.820 1.830 1.810 1.860 23,588,000 43,375,740 1.8389 0.906 0.906 0.911 0.902 0.926 47,358,946 0.9159 0.00%
2005-08-09 0 1.820 1.820 1.830 1.810 1.860 16,564,000 30,231,280 1.8251 0.906 0.906 0.911 0.902 0.926 33,256,469 0.9090 -2.15%
2005-08-08 0 1.860 1.850 1.860 1.840 1.900 22,389,000 41,748,330 1.8647 0.926 0.921 0.926 0.916 0.946 44,951,647 0.9287 1.09%
2005-08-05 0 1.840 1.840 1.850 1.790 1.840 29,304,000 52,993,520 1.8084 0.916 0.916 0.921 0.892 0.916 58,835,279 0.9007 2.22%
2005-08-04 0 1.800 1.800 1.820 1.790 1.820 10,651,000 19,240,986 1.8065 0.897 0.897 0.906 0.892 0.906 21,384,608 0.8998 -1.10%
2005-08-03 0 1.820 1.810 1.820 1.800 1.830 12,252,000 22,187,420 1.8109 0.906 0.902 0.906 0.897 0.911 24,599,025 0.9020 0.00%
2005-08-02 0 1.820 1.820 1.830 1.800 1.840 15,026,900 27,416,436 1.8245 0.906 0.906 0.911 0.897 0.916 30,170,347 0.9087 0.55%
2005-08-01 0 1.810 1.800 1.810 1.790 1.830 15,248,000 27,592,251 1.8096 0.902 0.897 0.902 0.892 0.911 30,614,262 0.9013 0.56%
2005-07-29 0 1.800 1.800 1.810 1.760 1.810 51,010,000 91,028,734 1.7845 0.897 0.897 0.902 0.877 0.902 102,415,628 0.8888 2.27%
2005-07-28 0 1.760 1.750 1.760 1.740 1.760 20,891,289 36,748,220 1.7590 0.877 0.872 0.877 0.867 0.877 41,944,609 0.8761 0.57%
2005-07-27 0 1.750 1.750 1.770 1.730 1.800 34,712,763 61,191,892 1.7628 0.872 0.872 0.882 0.862 0.897 69,694,755 0.8780 -2.78%
2005-07-26 0 1.800 1.800 1.810 1.790 1.830 24,709,000 44,551,180 1.8030 0.897 0.897 0.902 0.892 0.911 49,609,641 0.8980 -0.55%
2005-07-25 0 1.810 1.800 1.810 1.790 1.830 45,308,175 82,046,200 1.8108 0.902 0.897 0.902 0.892 0.911 90,967,756 0.9019 1.69%
2005-07-22 0 1.780 1.770 1.790 1.700 1.820 95,753,781 170,110,943 1.7765 0.887 0.882 0.892 0.847 0.906 192,250,219 0.8848 7.23%
2005-07-21 0 1.660 1.660 1.670 1.610 1.680 18,402,000 30,391,200 1.6515 0.827 0.827 0.832 0.802 0.837 36,946,724 0.8226 0.61%
2005-07-20 0 1.650 1.640 1.650 1.590 1.660 19,274,000 31,335,752 1.6258 0.822 0.817 0.822 0.792 0.827 38,697,487 0.8098 3.77%
2005-07-19 0 1.590 1.580 1.590 1.560 1.620 12,842,399 20,439,792 1.5916 0.792 0.787 0.792 0.777 0.807 25,784,402 0.7927 -1.24%
2005-07-18 0 1.610 1.610 1.620 1.600 1.620 5,546,444 8,959,762 1.6154 0.802 0.802 0.807 0.797 0.807 11,135,906 0.8046 0.00%
2005-07-15 0 1.610 1.610 1.620 1.610 1.640 13,398,000 21,733,194 1.6221 0.802 0.802 0.807 0.802 0.817 26,899,914 0.8079 -1.23%
2005-07-14 0 1.630 1.630 1.640 1.600 1.640 17,838,000 28,943,040 1.6225 0.812 0.812 0.817 0.797 0.817 35,814,350 0.8081 1.24%
2005-07-13 0 1.610 1.610 1.620 1.560 1.620 17,606,000 28,010,420 1.5910 0.802 0.802 0.807 0.777 0.807 35,348,550 0.7924 2.55%
2005-07-12 0 1.570 1.570 1.580 1.570 1.590 25,338,000 40,075,120 1.5816 0.782 0.782 0.787 0.782 0.792 50,872,519 0.7878 1.29%
2005-07-11 0 1.550 1.560 1.570 1.520 1.560 11,154,000 17,257,760 1.5472 0.772 0.777 0.782 0.757 0.777 22,394,509 0.7706 3.33%
2005-07-08 0 1.500 1.500 1.510 1.490 1.550 12,530,000 18,948,980 1.5123 0.747 0.747 0.752 0.742 0.772 25,157,181 0.7532 -1.96%
2005-07-07 0 1.530 1.530 1.540 1.520 1.580 18,260,000 28,473,360 1.5593 0.762 0.762 0.767 0.757 0.787 36,661,623 0.7767 -1.92%
2005-07-06 0 1.560 1.560 1.570 1.500 1.580 28,530,000 44,433,700 1.5574 0.777 0.777 0.782 0.747 0.787 57,281,276 0.7757 4.00%
2005-07-05 0 1.500 1.500 1.510 1.450 1.510 14,684,000 21,814,740 1.4856 0.747 0.747 0.752 0.722 0.752 29,481,888 0.7399 3.45%
2005-07-04 0 1.450 1.440 1.460 1.420 1.460 20,762,451 30,028,151 1.4463 0.722 0.717 0.727 0.707 0.727 41,685,933 0.7203 0.69%
2005-06-30 0 1.440 1.440 1.450 1.430 1.460 15,810,160 22,876,544 1.4470 0.717 0.717 0.722 0.712 0.727 31,742,942 0.7207 -0.69%
2005-06-29 0 1.450 1.440 1.450 1.440 1.470 15,049,900 21,907,218 1.4556 0.722 0.717 0.722 0.717 0.732 30,216,526 0.7250 0.00%
2005-06-28 0 1.450 1.450 1.460 1.450 1.480 17,354,400 25,314,988 1.4587 0.722 0.722 0.727 0.722 0.737 34,843,399 0.7265 -2.03%
2005-06-27 0 1.480 1.470 1.480 1.460 1.480 9,868,000 14,460,970 1.4654 0.737 0.732 0.737 0.727 0.737 19,812,535 0.7299 1.37%
2005-06-24 0 1.460 1.450 1.460 1.440 1.510 32,552,000 47,967,048 1.4736 0.727 0.722 0.727 0.717 0.752 65,356,470 0.7339 -3.63%
2005-06-23 0 1.570 1.560 1.570 1.560 1.590 13,138,000 20,613,730 1.5690 0.755 0.750 0.755 0.750 0.764 27,335,510 0.7541 -0.63%
2005-06-22 0 1.580 1.560 1.570 1.540 1.580 13,540,000 21,145,500 1.5617 0.759 0.750 0.755 0.740 0.759 28,171,930 0.7506 3.27%
2005-06-21 0 1.530 1.530 1.540 1.520 1.550 17,967,000 27,592,070 1.5357 0.735 0.735 0.740 0.731 0.745 37,382,944 0.7381 -0.65%
2005-06-20 0 1.540 1.540 1.550 1.540 1.560 6,848,000 10,621,240 1.5510 0.740 0.740 0.745 0.740 0.750 14,248,255 0.7454 -0.65%
2005-06-17 0 1.550 1.550 1.560 1.550 1.570 4,642,000 7,243,600 1.5604 0.745 0.745 0.750 0.745 0.755 9,658,353 0.7500 0.00%
2005-06-16 0 1.550 1.540 1.550 1.540 1.590 12,294,000 19,142,240 1.5570 0.745 0.740 0.745 0.740 0.764 25,579,446 0.7483 -2.52%
2005-06-15 0 1.590 1.580 1.590 1.570 1.590 11,460,000 18,110,180 1.5803 0.764 0.759 0.764 0.755 0.764 23,844,189 0.7595 1.27%
2005-06-14 0 1.570 1.570 1.580 1.540 1.580 13,039,000 20,221,970 1.5509 0.755 0.755 0.759 0.740 0.759 27,129,527 0.7454 1.29%
2005-06-13 0 1.550 1.540 1.550 1.540 1.580 5,833,694 9,057,401 1.5526 0.745 0.740 0.745 0.740 0.759 12,137,845 0.7462 -0.64%
2005-06-10 0 1.560 1.560 1.570 1.530 1.570 19,148,000 29,806,220 1.5566 0.750 0.750 0.755 0.735 0.755 39,840,185 0.7481 1.96%
2005-06-09 0 1.530 1.530 1.540 1.510 1.560 28,370,413 43,464,395 1.5320 0.735 0.735 0.740 0.726 0.750 59,028,750 0.7363 -1.29%
2005-06-08 0 1.550 1.560 1.570 1.480 1.570 45,228,780 69,199,175 1.5300 0.745 0.750 0.755 0.711 0.755 94,105,023 0.7353 4.73%
2005-06-07 0 1.480 1.470 1.480 1.440 1.490 50,164,000 73,746,660 1.4701 0.711 0.707 0.711 0.692 0.716 104,373,462 0.7066 4.23%
2005-06-06 0 1.420 1.420 1.430 1.400 1.440 49,202,000 69,859,300 1.4198 0.682 0.682 0.687 0.673 0.692 102,371,882 0.6824 2.90%
2005-06-03 0 1.380 1.370 1.380 1.360 1.400 24,582,000 33,930,700 1.3803 0.663 0.658 0.663 0.654 0.673 51,146,409 0.6634 1.47%
2005-06-02 0 1.360 1.350 1.360 1.340 1.430 45,747,000 62,945,960 1.3760 0.654 0.649 0.654 0.644 0.687 95,183,254 0.6613 -4.90%
2005-06-01 0 1.430 1.420 1.430 1.400 1.470 25,315,580 36,274,624 1.4329 0.687 0.682 0.687 0.673 0.707 52,672,728 0.6887 -2.05%
2005-05-31 0 1.460 1.460 1.470 1.450 1.490 20,722,000 30,326,920 1.4635 0.702 0.702 0.707 0.697 0.716 43,115,120 0.7034 -1.35%
2005-05-30 0 1.480 1.470 1.480 1.470 1.490 6,689,000 9,914,640 1.4822 0.711 0.707 0.711 0.707 0.716 13,917,433 0.7124 0.00%
2005-05-27 0 1.480 1.470 1.480 1.470 1.500 12,802,000 18,950,360 1.4803 0.711 0.707 0.711 0.707 0.721 26,636,414 0.7114 -0.67%
2005-05-26 0 1.490 1.480 1.490 1.460 1.520 29,392,000 43,688,310 1.4864 0.716 0.711 0.716 0.702 0.731 61,154,310 0.7144 -1.97%
2005-05-25 0 1.520 1.510 1.520 1.500 1.520 11,214,000 16,972,080 1.5135 0.731 0.726 0.731 0.721 0.731 23,332,350 0.7274 0.00%
2005-05-24 0 1.520 1.520 1.530 1.510 1.540 14,336,051 21,788,132 1.5198 0.731 0.731 0.735 0.726 0.740 29,828,229 0.7305 0.00%
2005-05-23 0 1.520 1.520 1.530 1.520 1.550 5,052,000 7,712,760 1.5267 0.731 0.731 0.735 0.731 0.745 10,511,417 0.7338 -2.56%
2005-05-20 0 1.560 1.550 1.560 1.510 1.570 10,406,306 16,142,905 1.5513 0.750 0.745 0.750 0.726 0.755 21,651,826 0.7456 1.96%
2005-05-19 0 1.530 1.530 1.540 1.510 1.550 13,660,000 20,960,940 1.5345 0.735 0.735 0.740 0.726 0.745 28,421,607 0.7375 1.32%
2005-05-18 0 1.510 1.510 1.520 1.500 1.530 13,852,000 21,025,960 1.5179 0.726 0.726 0.731 0.721 0.735 28,821,091 0.7295 0.00%
2005-05-17 0 1.550 1.540 1.550 1.520 1.590 29,931,338 45,990,327 1.5365 0.726 0.721 0.726 0.712 0.744 63,926,189 0.7194 -2.52%
2005-05-13 0 1.590 1.590 1.600 1.530 1.600 52,906,000 82,654,676 1.5623 0.744 0.744 0.749 0.716 0.749 112,994,579 0.7315 -0.62%
2005-05-12 0 1.600 1.590 1.600 1.590 1.620 14,438,000 23,195,360 1.6065 0.749 0.744 0.749 0.744 0.759 30,836,119 0.7522 -0.62%
2005-05-11 0 1.610 1.600 1.610 1.600 1.630 16,016,000 25,833,896 1.6130 0.754 0.749 0.754 0.749 0.763 34,206,350 0.7552 -1.83%
2005-05-10 0 1.640 1.630 1.640 1.630 1.660 6,276,000 10,290,775 1.6397 0.768 0.763 0.768 0.763 0.777 13,404,037 0.7677 0.00%
2005-05-09 0 1.640 1.630 1.640 1.620 1.640 6,235,000 10,142,478 1.6267 0.768 0.763 0.768 0.759 0.768 13,316,471 0.7616 0.61%
2005-05-06 0 1.630 1.620 1.630 1.620 1.650 10,698,659 17,451,814 1.6312 0.763 0.759 0.763 0.759 0.773 22,849,780 0.7638 -0.61%
2005-05-05 0 1.640 1.640 1.650 1.610 1.660 21,506,000 35,203,380 1.6369 0.768 0.768 0.773 0.754 0.777 45,931,679 0.7664 2.50%
2005-05-04 0 1.600 1.600 1.610 1.600 1.630 6,578,000 10,612,160 1.6133 0.749 0.749 0.754 0.749 0.763 14,049,037 0.7554 0.00%
2005-05-03 0 1.600 1.610 1.620 1.600 1.630 5,732,000 9,263,780 1.6162 0.749 0.754 0.759 0.749 0.763 12,242,183 0.7567 -0.62%
2005-04-29 0 1.610 1.600 1.620 1.590 1.620 22,828,000 36,579,200 1.6024 0.754 0.749 0.759 0.744 0.759 48,755,155 0.7503 -0.62%
2005-04-28 0 1.620 1.610 1.620 1.610 1.650 27,798,000 45,305,318 1.6298 0.759 0.754 0.759 0.754 0.773 59,369,888 0.7631 -1.82%
2005-04-27 0 1.650 1.640 1.650 1.610 1.670 30,402,000 49,953,600 1.6431 0.773 0.768 0.773 0.754 0.782 64,931,410 0.7693 1.85%
2005-04-26 0 1.620 1.610 1.620 1.590 1.620 42,224,000 67,585,170 1.6006 0.759 0.754 0.759 0.744 0.759 90,180,379 0.7494 1.25%
2005-04-25 0 1.600 1.600 1.610 1.600 1.630 11,490,000 18,442,840 1.6051 0.749 0.749 0.754 0.749 0.763 24,539,896 0.7515 -1.23%
2005-04-22 0 1.620 1.610 1.620 1.590 1.640 20,872,000 33,617,400 1.6106 0.759 0.754 0.759 0.744 0.768 44,577,607 0.7541 0.00%
2005-04-21 0 1.620 1.610 1.620 1.590 1.620 16,998,000 27,260,840 1.6038 0.759 0.754 0.759 0.744 0.759 36,303,668 0.7509 0.00%
2005-04-20 0 1.620 1.630 1.640 1.610 1.650 12,498,000 20,436,260 1.6352 0.759 0.763 0.768 0.754 0.773 26,692,743 0.7656 0.00%
2005-04-19 0 1.620 1.620 1.630 1.590 1.650 34,446,000 55,547,160 1.6126 0.759 0.759 0.763 0.744 0.773 73,568,428 0.7550 -2.41%
2005-04-18 0 1.660 1.650 1.660 1.590 1.660 25,187,000 40,777,240 1.6190 0.777 0.773 0.777 0.744 0.777 53,793,416 0.7580 -0.60%
2005-04-15 0 1.670 1.670 1.680 1.650 1.700 22,406,400 37,551,624 1.6759 0.782 0.782 0.787 0.773 0.796 47,854,719 0.7847 -2.91%
2005-04-14 0 1.720 1.710 1.720 1.710 1.740 7,658,000 13,201,660 1.7239 0.805 0.801 0.805 0.801 0.815 16,355,659 0.8072 -1.15%
2005-04-13 0 1.740 1.740 1.750 1.730 1.770 8,820,000 15,470,740 1.7541 0.815 0.815 0.819 0.810 0.829 18,837,413 0.8213 0.58%
2005-04-12 0 1.730 1.730 1.740 1.720 1.750 13,166,000 22,843,620 1.7350 0.810 0.810 0.815 0.805 0.819 28,119,431 0.8124 -0.57%
2005-04-11 0 1.740 1.730 1.740 1.710 1.770 16,988,000 29,404,420 1.7309 0.815 0.810 0.815 0.801 0.829 36,282,310 0.8104 -1.69%
2005-04-08 0 1.770 1.760 1.770 1.750 1.790 12,896,000 22,790,820 1.7673 0.829 0.824 0.829 0.819 0.838 27,542,776 0.8275 0.00%
2005-04-07 0 1.770 1.760 1.770 1.750 1.810 18,366,000 32,751,590 1.7833 0.829 0.824 0.829 0.819 0.847 39,225,389 0.8350 -1.67%
2005-04-06 0 1.800 1.790 1.800 1.790 1.830 17,558,000 31,815,340 1.8120 0.843 0.838 0.843 0.838 0.857 37,499,694 0.8484 1.12%
2005-04-04 0 1.780 1.770 1.780 1.740 1.790 16,006,400 28,267,692 1.7660 0.833 0.829 0.833 0.815 0.838 34,185,847 0.8269 2.30%
2005-04-01 0 1.740 1.730 1.740 1.700 1.750 13,882,000 24,000,600 1.7289 0.815 0.810 0.815 0.796 0.819 29,648,636 0.8095 0.58%
2005-03-31 0 1.730 1.720 1.730 1.720 1.750 26,388,000 45,770,560 1.7345 0.810 0.805 0.810 0.805 0.819 56,358,465 0.8121 0.58%
2005-03-30 0 1.720 1.700 1.710 1.670 1.720 23,570,000 40,205,060 1.7058 0.805 0.796 0.801 0.782 0.805 50,339,890 0.7987 2.38%
2005-03-29 0 1.680 1.670 1.680 1.650 1.690 16,048,000 26,825,800 1.6716 0.787 0.782 0.787 0.773 0.791 34,274,695 0.7827 -0.59%
2005-03-24 0 1.690 1.680 1.690 1.670 1.740 27,838,000 47,210,500 1.6959 0.791 0.787 0.791 0.782 0.815 59,455,319 0.7941 -2.31%
2005-03-23 0 1.730 1.720 1.730 1.710 1.760 23,630,512 40,966,915 1.7336 0.810 0.805 0.810 0.801 0.824 50,469,129 0.8117 -2.26%
2005-03-22 0 1.770 1.760 1.770 1.740 1.840 39,448,000 69,638,800 1.7653 0.829 0.824 0.829 0.815 0.862 84,251,506 0.8266 -2.75%
2005-03-21 0 1.820 1.810 1.820 1.790 1.820 7,394,000 13,386,180 1.8104 0.852 0.847 0.852 0.838 0.852 15,791,818 0.8477 1.68%
2005-03-18 0 1.790 1.780 1.790 1.780 1.850 29,012,000 52,357,560 1.8047 0.838 0.833 0.838 0.833 0.866 61,962,702 0.8450 -2.72%
2005-03-17 0 1.840 1.830 1.840 1.830 1.870 20,070,000 37,054,060 1.8462 0.862 0.857 0.862 0.857 0.876 42,864,726 0.8644 -3.16%
2005-03-16 0 1.900 1.880 1.900 1.850 1.900 8,566,000 16,027,280 1.8710 0.890 0.880 0.890 0.866 0.890 18,294,930 0.8761 2.15%
2005-03-15 0 1.860 1.860 1.870 1.830 1.910 18,756,000 35,033,126 1.8678 0.871 0.871 0.876 0.857 0.894 40,058,336 0.8746 -2.11%
2005-03-14 0 1.900 1.890 1.900 1.880 1.910 12,010,000 22,806,840 1.8990 0.890 0.885 0.890 0.880 0.894 25,650,491 0.8891 0.53%
2005-03-11 0 1.890 1.890 1.900 1.870 1.950 31,418,000 59,919,480 1.9072 0.885 0.885 0.890 0.876 0.913 67,101,344 0.8930 -1.56%
2005-03-10 0 1.920 1.920 1.930 1.910 1.930 21,384,000 41,392,844 1.9357 0.899 0.899 0.904 0.894 0.904 45,671,116 0.9063 -1.54%
2005-03-09 0 1.950 1.940 1.950 1.940 2.000 30,574,000 60,024,644 1.9633 0.913 0.908 0.913 0.908 0.936 65,298,761 0.9192 0.00%
2005-03-08 0 1.950 1.950 1.960 1.900 1.960 16,466,000 31,700,780 1.9252 0.913 0.913 0.918 0.890 0.918 35,167,443 0.9014 2.63%
2005-03-07 0 1.900 1.900 1.910 1.890 1.950 34,182,000 65,334,060 1.9114 0.890 0.890 0.894 0.885 0.913 73,004,587 0.8949 -1.04%
2005-03-04 0 1.920 1.920 1.930 1.910 1.970 14,880,000 28,846,580 1.9386 0.899 0.899 0.904 0.894 0.922 31,780,126 0.9077 -1.54%
2005-03-03 0 1.950 1.950 1.960 1.940 1.990 10,064,000 19,796,180 1.9670 0.913 0.913 0.918 0.908 0.932 21,494,300 0.9210 -0.51%
2005-03-02 0 1.960 1.950 1.970 1.950 2.025 10,078,000 19,901,650 1.9748 0.918 0.913 0.922 0.913 0.948 21,524,201 0.9246 -3.21%
2005-03-01 0 2.025 2.000 2.025 1.980 2.025 12,600,000 25,115,540 1.9933 0.948 0.936 0.948 0.927 0.948 26,910,590 0.9333 0.00%
2005-02-28 0 2.025 2.000 2.050 2.000 2.050 17,379,000 35,160,000 2.0231 0.948 0.936 0.960 0.936 0.960 37,117,393 0.9473 1.76%
2005-02-25 0 1.990 1.990 2.000 1.970 2.075 27,648,000 55,389,660 2.0034 0.932 0.932 0.936 0.922 0.972 59,049,524 0.9380 -1.73%
2005-02-24 0 2.025 2.025 2.050 2.000 2.050 17,442,000 35,446,300 2.0322 0.948 0.948 0.960 0.936 0.960 37,251,946 0.9515 0.00%
2005-02-23 0 2.025 2.000 2.025 1.990 2.075 39,720,800 79,791,292 2.0088 0.948 0.936 0.948 0.932 0.972 84,834,141 0.9406 -3.57%
2005-02-22 0 2.100 2.075 2.100 2.075 2.100 11,146,000 23,184,350 2.0801 0.983 0.972 0.983 0.972 0.983 23,805,194 0.9739 0.00%
2005-02-21 0 2.100 2.075 2.100 2.050 2.100 13,236,000 27,479,250 2.0761 0.983 0.972 0.983 0.960 0.983 28,268,935 0.9721 1.20%
2005-02-18 0 2.075 2.050 2.075 2.025 2.100 16,765,333 34,549,986 2.0608 0.972 0.960 0.972 0.948 0.983 35,806,747 0.9649 0.00%
2005-02-17 0 2.075 2.050 2.075 2.025 2.100 15,034,000 30,894,600 2.0550 0.972 0.960 0.972 0.948 0.983 32,109,033 0.9622 -1.19%
2005-02-16 0 2.100 2.075 2.100 2.075 2.150 25,694,000 53,874,114 2.0968 0.983 0.972 0.983 0.972 1.007 54,876,247 0.9817 0.00%
2005-02-15 0 2.100 2.075 2.100 2.025 2.100 25,033,800 51,936,500 2.0747 0.983 0.972 0.983 0.948 0.983 53,466,217 0.9714 0.00%
2005-02-14 0 2.100 2.075 2.100 2.025 2.100 52,204,798 108,142,488 2.0715 0.983 0.972 0.983 0.948 0.983 111,496,979 0.9699 3.70%
2005-02-08 0 2.025 2.000 2.025 1.970 2.025 13,268,000 26,379,550 1.9882 0.948 0.936 0.948 0.922 0.948 28,337,279 0.9309 2.79%
2005-02-07 0 1.970 1.970 1.980 1.960 1.980 19,206,400 37,808,672 1.9685 0.922 0.922 0.927 0.918 0.927 41,020,283 0.9217 1.03%
2005-02-04 0 1.950 1.950 1.960 1.940 1.960 17,922,753 35,001,828 1.9529 0.913 0.913 0.918 0.908 0.918 38,278,719 0.9144 0.52%
2005-02-03 0 1.940 1.930 1.940 1.920 1.980 28,160,000 54,970,156 1.9521 0.908 0.904 0.908 0.899 0.927 60,143,034 0.9140 0.52%
2005-02-02 0 1.930 1.920 1.930 1.890 1.930 16,045,160 30,650,659 1.9103 0.904 0.899 0.904 0.885 0.904 34,268,629 0.8944 1.05%
2005-02-01 0 1.910 1.900 1.910 1.900 1.960 25,175,300 48,581,743 1.9297 0.894 0.890 0.894 0.890 0.918 53,768,428 0.9035 -2.05%
2005-01-31 0 1.950 1.940 1.950 1.910 1.970 30,350,000 59,078,940 1.9466 0.913 0.908 0.913 0.894 0.922 64,820,351 0.9114 2.09%
2005-01-28 0 1.910 1.910 1.920 1.910 1.950 22,216,000 42,874,100 1.9299 0.894 0.894 0.899 0.894 0.913 47,448,070 0.9036 -1.04%
2005-01-27 0 1.930 1.920 1.930 1.880 1.930 52,466,000 100,620,380 1.9178 0.904 0.899 0.904 0.880 0.904 112,054,844 0.8980 3.21%
2005-01-26 0 1.870 1.870 1.880 1.850 1.880 7,220,000 13,465,360 1.8650 0.876 0.876 0.880 0.866 0.880 15,420,195 0.8732 0.00%
2005-01-25 0 1.870 1.860 1.870 1.830 1.870 11,966,000 22,125,840 1.8491 0.876 0.871 0.876 0.857 0.876 25,556,518 0.8658 2.19%
2005-01-24 0 1.830 1.820 1.830 1.820 1.880 17,766,000 32,766,860 1.8444 0.857 0.852 0.857 0.852 0.880 37,943,932 0.8636 -1.61%
2005-01-21 0 1.860 1.860 1.870 1.850 1.880 10,724,000 20,003,980 1.8653 0.871 0.871 0.876 0.866 0.880 22,903,903 0.8734 -1.59%
2005-01-20 0 1.890 1.890 1.900 1.860 1.910 18,468,000 34,938,920 1.8919 0.885 0.885 0.890 0.871 0.894 39,443,237 0.8858 0.53%
2005-01-19 0 1.880 1.870 1.880 1.870 1.940 23,718,000 45,070,410 1.9003 0.880 0.876 0.880 0.876 0.908 50,655,983 0.8897 -1.57%
2005-01-18 0 1.910 1.910 1.920 1.850 1.930 40,222,000 76,311,438 1.8973 0.894 0.894 0.899 0.866 0.904 85,904,585 0.8883 2.14%
2005-01-17 0 1.870 1.870 1.880 1.830 1.880 19,275,200 35,773,312 1.8559 0.876 0.876 0.880 0.857 0.880 41,167,223 0.8690 1.63%
2005-01-14 0 1.840 1.840 1.850 1.830 1.890 27,751,000 51,600,190 1.8594 0.862 0.862 0.866 0.857 0.885 59,269,508 0.8706 -2.13%
2005-01-13 0 1.880 1.870 1.880 1.860 1.920 46,831,044 88,216,231 1.8837 0.880 0.876 0.880 0.871 0.899 100,019,924 0.8820 -1.57%
2005-01-12 0 1.910 1.900 1.910 1.860 1.940 58,782,000 111,530,354 1.8974 0.894 0.890 0.894 0.871 0.908 125,544,312 0.8884 -2.05%
2005-01-11 0 1.950 1.940 1.950 1.940 2.025 46,690,000 91,796,855 1.9661 0.913 0.908 0.913 0.908 0.948 99,718,688 0.9206 -0.51%
2005-01-10 0 1.960 1.950 1.960 1.870 1.970 43,753,543 84,849,850 1.9393 0.918 0.913 0.918 0.876 0.922 93,447,117 0.9080 2.62%
2005-01-07 0 1.910 1.910 1.920 1.850 1.970 43,462,000 82,975,720 1.9092 0.894 0.894 0.899 0.866 0.922 92,824,451 0.8939 -1.04%
2005-01-06 0 1.930 1.920 1.930 1.890 1.970 49,298,385 95,130,468 1.9297 0.904 0.899 0.904 0.885 0.922 105,289,575 0.9035 0.52%
2005-01-05 0 1.920 1.910 1.920 1.910 1.990 66,454,900 129,557,515 1.9496 0.899 0.894 0.899 0.894 0.932 141,931,793 0.9128 -5.19%
2005-01-04 0 2.025 2.000 2.025 1.910 2.050 100,514,600 198,455,368 1.9744 0.948 0.936 0.948 0.894 0.960 214,675,177 0.9244 4.38%
2005-01-03 0 1.940 1.930 1.940 1.910 1.990 27,798,000 54,254,060 1.9517 0.908 0.904 0.908 0.894 0.932 59,369,888 0.9138 1.04%
2004-12-31 0 1.920 1.920 1.930 1.900 1.940 12,243,000 23,491,740 1.9188 0.899 0.899 0.904 0.890 0.908 26,148,124 0.8984 -0.52%
2004-12-30 0 1.930 1.920 1.930 1.870 1.960 80,222,000 154,995,480 1.9321 0.904 0.899 0.904 0.876 0.918 171,335,031 0.9046 2.66%
2004-12-29 0 1.880 1.870 1.880 1.810 1.900 56,972,000 106,696,140 1.8728 0.880 0.876 0.880 0.847 0.890 121,678,584 0.8769 4.44%
2004-12-28 0 1.800 1.790 1.800 1.790 1.810 10,597,000 19,071,330 1.7997 0.843 0.838 0.843 0.838 0.847 22,632,661 0.8426 -0.55%
2004-12-24 0 1.810 1.800 1.810 1.800 1.830 8,072,000 14,590,480 1.8075 0.847 0.843 0.847 0.843 0.857 17,239,864 0.8463 0.00%
2004-12-23 0 1.810 1.800 1.810 1.800 1.840 13,336,000 24,245,100 1.8180 0.847 0.843 0.847 0.843 0.862 28,482,511 0.8512 1.12%
2004-12-22 0 1.790 1.790 1.800 1.790 1.830 4,698,000 8,488,480 1.8068 0.838 0.838 0.843 0.838 0.857 10,033,806 0.8460 -1.10%
2004-12-21 0 1.810 1.810 1.820 1.760 1.850 11,826,000 21,530,820 1.8206 0.847 0.847 0.852 0.824 0.866 25,257,511 0.8525 1.12%
2004-12-20 0 1.790 1.780 1.790 1.750 1.790 2,032,000 3,598,540 1.7709 0.838 0.833 0.838 0.819 0.838 4,339,867 0.8292 0.00%
2004-12-17 0 1.790 1.780 1.800 1.770 1.800 8,596,000 15,418,960 1.7937 0.838 0.833 0.843 0.829 0.843 18,359,003 0.8399 0.00%
2004-12-16 0 1.790 1.780 1.790 1.770 1.790 15,396,000 27,452,110 1.7831 0.838 0.833 0.838 0.829 0.838 32,882,179 0.8349 1.70%
2004-12-15 0 1.760 1.760 1.770 1.730 1.780 15,772,000 27,832,500 1.7647 0.824 0.824 0.829 0.810 0.833 33,685,225 0.8263 1.73%
2004-12-14 0 1.730 1.730 1.740 1.710 1.740 17,655,692 30,474,343 1.7260 0.810 0.810 0.815 0.801 0.815 37,708,341 0.8082 1.17%
2004-12-13 0 1.710 1.700 1.710 1.690 1.760 19,246,000 32,991,060 1.7142 0.801 0.796 0.801 0.791 0.824 41,104,859 0.8026 -2.84%
2004-12-10 0 1.760 1.750 1.760 1.740 1.760 7,788,000 13,641,800 1.7516 0.824 0.819 0.824 0.815 0.824 16,633,308 0.8201 0.57%
2004-12-09 0 1.750 1.750 1.760 1.730 1.770 15,260,000 26,669,100 1.7476 0.819 0.819 0.824 0.810 0.829 32,591,715 0.8183 -0.57%
2004-12-08 0 1.760 1.750 1.760 1.740 1.780 18,500,000 32,576,000 1.7609 0.824 0.819 0.824 0.815 0.833 39,511,581 0.8245 -1.68%
2004-12-07 0 1.790 1.780 1.790 1.780 1.820 7,902,000 14,168,480 1.7930 0.838 0.833 0.838 0.833 0.852 16,876,785 0.8395 -1.65%
2004-12-06 0 1.820 1.810 1.820 1.810 1.850 4,570,000 8,351,420 1.8274 0.852 0.847 0.852 0.847 0.866 9,760,428 0.8556 -1.09%
2004-12-03 0 1.840 1.830 1.840 1.840 1.860 7,940,000 14,660,220 1.8464 0.862 0.857 0.862 0.862 0.871 16,957,943 0.8645 -1.60%
2004-12-02 0 1.870 1.860 1.870 1.840 1.880 11,480,000 21,328,154 1.8579 0.876 0.871 0.876 0.862 0.880 24,518,538 0.8699 2.19%
2004-12-01 0 1.830 1.830 1.840 1.810 1.850 9,258,000 16,952,860 1.8312 0.857 0.857 0.862 0.847 0.866 19,772,877 0.8574 -1.08%
2004-11-30 0 1.850 1.840 1.860 1.840 1.890 11,265,487 20,995,981 1.8637 0.866 0.862 0.871 0.862 0.885 24,060,389 0.8726 -1.60%
2004-11-29 0 1.880 1.880 1.890 1.830 1.880 13,387,600 24,978,204 1.8658 0.880 0.880 0.885 0.857 0.880 28,592,716 0.8736 2.73%
2004-11-26 0 1.830 1.830 1.840 1.830 1.870 7,520,000 13,911,980 1.8500 0.857 0.857 0.862 0.857 0.876 16,060,924 0.8662 -0.54%
2004-11-25 0 1.840 1.830 1.850 1.830 1.900 12,310,000 22,904,020 1.8606 0.862 0.857 0.866 0.857 0.890 26,291,220 0.8712 -2.13%
2004-11-24 0 1.880 1.870 1.880 1.830 1.900 34,069,000 63,903,580 1.8757 0.880 0.876 0.880 0.857 0.890 72,763,246 0.8782 2.17%
2004-11-23 0 1.840 1.830 1.840 1.810 1.840 10,642,000 19,479,320 1.8304 0.862 0.857 0.862 0.847 0.862 22,728,770 0.8570 1.10%
2004-11-22 0 1.820 1.810 1.820 1.760 1.820 8,298,000 14,922,700 1.7983 0.852 0.847 0.852 0.824 0.852 17,722,546 0.8420 2.25%
2004-11-19 0 1.780 1.780 1.790 1.770 1.820 16,718,000 29,893,844 1.7881 0.833 0.833 0.838 0.829 0.852 35,705,655 0.8372 -2.20%
2004-11-18 0 1.820 1.810 1.820 1.800 1.850 23,751,000 43,408,230 1.8276 0.852 0.847 0.852 0.843 0.866 50,726,463 0.8557 1.11%
2004-11-17 0 1.800 1.790 1.800 1.790 1.830 10,855,982 19,585,108 1.8041 0.843 0.838 0.843 0.838 0.857 23,185,785 0.8447 0.56%
2004-11-16 0 1.790 1.790 1.800 1.780 1.860 40,871,000 73,891,220 1.8079 0.838 0.838 0.843 0.833 0.871 87,290,694 0.8465 -3.76%
2004-11-15 0 1.860 1.850 1.860 1.830 1.880 43,472,000 80,666,632 1.8556 0.871 0.866 0.871 0.857 0.880 92,845,808 0.8688 0.54%
2004-11-12 0 1.850 1.840 1.850 1.770 1.860 96,068,000 175,143,320 1.8231 0.866 0.862 0.866 0.829 0.871 205,178,302 0.8536 5.11%
2004-11-11 0 1.760 1.750 1.760 1.700 1.770 63,475,400 110,671,324 1.7435 0.824 0.819 0.824 0.796 0.829 135,568,293 0.8164 4.14%
2004-11-10 0 1.690 1.680 1.690 1.680 1.720 38,126,706 64,918,178 1.7027 0.791 0.787 0.791 0.787 0.805 81,429,537 0.7972 0.00%
2004-11-09 0 1.690 1.690 1.700 1.650 1.700 40,112,494 67,085,074 1.6724 0.791 0.791 0.796 0.773 0.796 85,670,706 0.7831 3.05%
2004-11-08 0 1.640 1.630 1.640 1.630 1.680 28,852,000 47,699,300 1.6532 0.768 0.763 0.768 0.763 0.787 61,620,981 0.7741 -0.61%
2004-11-05 0 1.650 1.640 1.650 1.630 1.680 29,043,000 47,940,940 1.6507 0.773 0.768 0.773 0.763 0.787 62,028,911 0.7729 0.00%
2004-11-04 0 1.650 1.640 1.650 1.630 1.700 27,326,000 45,301,880 1.6578 0.773 0.768 0.773 0.763 0.796 58,361,809 0.7762 -2.37%
2004-11-03 0 1.690 1.680 1.690 1.670 1.700 13,102,000 22,029,640 1.6814 0.791 0.787 0.791 0.782 0.796 27,982,743 0.7873 0.60%
2004-11-02 0 1.680 1.680 1.690 1.670 1.730 29,264,000 49,488,220 1.6911 0.787 0.787 0.791 0.782 0.810 62,500,914 0.7918 0.60%
2004-11-01 0 1.670 1.660 1.670 1.660 1.710 24,316,000 40,923,080 1.6830 0.782 0.777 0.782 0.777 0.801 51,933,168 0.7880 -1.76%
2004-10-29 0 1.700 1.680 1.700 1.660 1.750 70,414,000 120,018,440 1.7045 0.796 0.787 0.796 0.777 0.819 150,387,485 0.7981 -6.08%
2004-10-28 0 1.810 1.800 1.810 1.780 1.830 33,840,000 61,147,220 1.8070 0.847 0.843 0.847 0.833 0.857 72,274,157 0.8460 1.12%
2004-10-27 0 1.790 1.790 1.800 1.760 1.810 28,734,500 51,418,845 1.7894 0.838 0.838 0.843 0.824 0.847 61,370,029 0.8378 2.29%
2004-10-26 0 1.750 1.740 1.750 1.720 1.760 18,458,000 32,265,400 1.7480 0.819 0.815 0.819 0.805 0.824 39,421,879 0.8185 1.74%
2004-10-25 0 1.720 1.710 1.720 1.670 1.760 15,799,000 27,231,950 1.7237 0.805 0.801 0.805 0.782 0.824 33,742,890 0.8070 0.58%
2004-10-21 0 1.710 1.700 1.710 1.700 1.770 15,290,000 26,457,840 1.7304 0.801 0.796 0.801 0.796 0.829 32,655,788 0.8102 -2.29%
2004-10-20 0 1.750 1.750 1.760 1.720 1.810 38,959,200 68,852,972 1.7673 0.819 0.819 0.824 0.805 0.847 83,207,546 0.8275 -1.13%
2004-10-19 0 1.770 1.770 1.780 1.680 1.780 37,978,000 65,893,420 1.7350 0.829 0.829 0.833 0.787 0.833 81,111,937 0.8124 5.36%
2004-10-18 0 1.680 1.680 1.690 1.660 1.690 4,526,000 7,594,500 1.6780 0.787 0.787 0.791 0.777 0.791 9,666,455 0.7857 0.00%
2004-10-15 0 1.680 1.680 1.690 1.640 1.690 4,092,000 6,845,120 1.6728 0.787 0.787 0.791 0.768 0.791 8,739,535 0.7832 1.20%
2004-10-14 0 1.660 1.660 1.670 1.660 1.690 5,522,018 9,216,531 1.6691 0.777 0.777 0.782 0.777 0.791 11,793,711 0.7815 -1.78%
2004-10-13 0 1.690 1.680 1.690 1.670 1.720 10,342,000 17,502,480 1.6924 0.791 0.787 0.791 0.782 0.805 22,088,042 0.7924 -0.59%
2004-10-12 0 1.700 1.700 1.710 1.700 1.730 10,976,000 18,809,340 1.7137 0.796 0.796 0.801 0.796 0.810 23,442,114 0.8024 0.00%
2004-10-11 0 1.700 1.690 1.700 1.690 1.730 11,955,798 20,458,077 1.7111 0.796 0.791 0.796 0.791 0.810 25,534,729 0.8012 -1.16%
2004-10-08 0 1.720 1.710 1.720 1.670 1.720 17,005,000 28,933,562 1.7015 0.805 0.801 0.805 0.782 0.805 36,318,618 0.7967 0.00%
2004-10-07 0 1.720 1.710 1.720 1.700 1.730 22,914,798 39,376,537 1.7184 0.805 0.801 0.805 0.796 0.810 48,940,535 0.8046 2.38%
2004-10-06 0 1.680 1.680 1.690 1.670 1.700 6,107,000 10,309,830 1.6882 0.787 0.787 0.791 0.782 0.796 13,043,093 0.7904 -0.59%
2004-10-05 0 1.690 1.690 1.700 1.670 1.740 19,893,000 33,892,692 1.7037 0.791 0.791 0.796 0.782 0.815 42,486,696 0.7977 -1.17%
2004-10-04 0 1.710 1.700 1.710 1.700 1.740 20,048,000 34,541,346 1.7229 0.801 0.796 0.801 0.796 0.815 42,817,739 0.8067 1.18%
2004-09-30 0 1.690 1.680 1.690 1.670 1.710 10,641,000 17,931,710 1.6852 0.791 0.787 0.791 0.782 0.801 22,726,634 0.7890 1.20%
2004-09-28 0 1.670 1.670 1.680 1.670 1.700 3,719,000 6,251,660 1.6810 0.782 0.782 0.787 0.782 0.796 7,942,896 0.7871 -1.76%
2004-09-27 0 1.700 1.690 1.700 1.660 1.710 7,955,000 13,357,160 1.6791 0.796 0.791 0.796 0.777 0.801 16,989,980 0.7862 0.59%
2004-09-24 0 1.690 1.700 1.710 1.640 1.700 12,592,000 20,887,230 1.6588 0.791 0.796 0.801 0.768 0.796 26,893,504 0.7767 0.00%
2004-09-23 0 1.690 1.680 1.700 1.660 1.710 11,490,000 19,398,660 1.6883 0.791 0.787 0.796 0.777 0.801 24,539,896 0.7905 -0.59%
2004-09-22 0 1.700 1.680 1.700 1.680 1.780 29,856,000 51,931,240 1.7394 0.796 0.787 0.796 0.787 0.833 63,765,285 0.8144 -2.30%
2004-09-21 0 1.740 1.740 1.750 1.670 1.750 41,862,000 71,914,500 1.7179 0.815 0.815 0.819 0.782 0.819 89,407,233 0.8043 4.82%
2004-09-20 0 1.660 1.650 1.660 1.630 1.670 14,690,000 24,290,100 1.6535 0.777 0.773 0.777 0.763 0.782 31,374,331 0.7742 1.84%
2004-09-17 0 1.630 1.620 1.630 1.600 1.670 23,898,000 39,175,060 1.6393 0.763 0.759 0.763 0.749 0.782 51,040,420 0.7675 1.87%
2004-09-16 0 1.600 1.600 1.610 1.590 1.640 24,598,800 39,847,115 1.6199 0.749 0.749 0.754 0.744 0.768 52,537,161 0.7585 0.63%
2004-09-15 0 1.590 1.570 1.590 1.570 1.590 5,778,000 9,108,360 1.5764 0.744 0.735 0.744 0.735 0.744 12,340,428 0.7381 -0.62%
2004-09-14 0 1.600 1.590 1.600 1.580 1.600 5,592,000 8,909,760 1.5933 0.749 0.744 0.749 0.740 0.749 11,943,176 0.7460 0.00%
2004-09-13 0 1.600 1.590 1.600 1.570 1.600 5,762,000 9,127,320 1.5841 0.749 0.744 0.749 0.735 0.749 12,306,256 0.7417 1.91%
2004-09-10 0 1.570 1.560 1.580 1.550 1.580 6,202,000 9,721,100 1.5674 0.735 0.730 0.740 0.726 0.740 13,245,991 0.7339 1.29%
2004-09-09 0 1.550 1.550 1.560 1.550 1.580 7,588,000 11,854,980 1.5623 0.726 0.726 0.730 0.726 0.740 16,206,156 0.7315 -1.90%
2004-09-08 0 1.580 1.560 1.580 1.550 1.630 26,155,355 41,574,854 1.5895 0.740 0.730 0.740 0.726 0.763 55,861,591 0.7442 -1.25%
2004-09-07 0 1.600 1.590 1.600 1.570 1.620 10,972,000 17,495,040 1.5945 0.749 0.744 0.749 0.735 0.759 23,433,571 0.7466 -0.62%
2004-09-06 0 1.610 1.600 1.610 1.590 1.620 4,024,000 6,460,150 1.6054 0.754 0.749 0.754 0.744 0.759 8,594,303 0.7517 1.26%
2004-09-03 0 1.590 1.590 1.600 1.590 1.640 15,860,000 25,491,300 1.6073 0.744 0.744 0.749 0.744 0.768 33,873,172 0.7526 -0.62%
2004-09-02 0 1.600 1.590 1.610 1.580 1.610 8,398,244 13,419,171 1.5979 0.749 0.744 0.754 0.740 0.754 17,936,643 0.7481 -0.62%
2004-09-01 0 1.610 1.610 1.620 1.540 1.630 39,892,400 63,384,164 1.5889 0.754 0.754 0.759 0.721 0.763 85,200,638 0.7439 5.23%
2004-08-31 0 1.550 1.530 1.540 1.510 1.550 10,401,000 15,897,260 1.5284 0.716 0.707 0.712 0.698 0.716 22,504,431 0.7064 2.65%
2004-08-30 0 1.510 1.510 1.520 1.490 1.560 31,828,000 48,295,380 1.5174 0.698 0.698 0.703 0.689 0.721 68,865,594 0.7013 -3.21%
2004-08-27 0 1.560 1.550 1.560 1.540 1.620 30,742,000 48,498,822 1.5776 0.721 0.716 0.721 0.712 0.749 66,515,838 0.7291 0.00%
2004-08-26 0 1.560 1.560 1.570 1.540 1.580 17,240,000 26,951,420 1.5633 0.721 0.721 0.726 0.712 0.730 37,301,836 0.7225 1.30%
2004-08-25 0 1.540 1.540 1.550 1.540 1.580 20,005,679 31,091,499 1.5541 0.712 0.712 0.716 0.712 0.730 43,285,879 0.7183 0.00%
2004-08-24 0 1.540 1.540 1.550 1.500 1.560 28,574,400 43,968,524 1.5387 0.712 0.712 0.716 0.693 0.721 61,825,846 0.7112 2.67%
2004-08-23 0 1.500 1.500 1.510 1.500 1.520 8,417,000 12,682,452 1.5068 0.693 0.693 0.698 0.693 0.703 18,211,691 0.6964 0.67%
2004-08-20 0 1.490 1.480 1.500 1.480 1.540 16,060,000 24,182,860 1.5058 0.689 0.684 0.693 0.684 0.712 34,748,694 0.6959 -0.67%
2004-08-19 0 1.500 1.500 1.510 1.440 1.510 34,460,000 51,272,880 1.4879 0.693 0.693 0.698 0.666 0.698 74,560,399 0.6877 5.63%
2004-08-18 0 1.420 1.420 1.430 1.400 1.450 11,062,400 15,814,320 1.4296 0.656 0.656 0.661 0.647 0.670 23,935,489 0.6607 0.71%
2004-08-17 0 1.410 1.400 1.410 1.360 1.410 8,370,000 11,694,560 1.3972 0.652 0.647 0.652 0.629 0.652 18,109,998 0.6458 5.22%
2004-08-16 0 1.340 1.330 1.340 1.330 1.380 6,344,089 8,609,029 1.3570 0.619 0.615 0.619 0.615 0.638 13,726,576 0.6272 -2.90%
2004-08-13 0 1.380 1.360 1.380 1.350 1.380 2,150,000 2,936,060 1.3656 0.638 0.629 0.638 0.624 0.638 4,651,911 0.6312 0.00%
2004-08-12 0 1.380 1.370 1.380 1.330 1.390 7,336,000 9,996,880 1.3627 0.638 0.633 0.638 0.615 0.642 15,872,753 0.6298 2.22%
2004-08-11 0 1.350 1.350 1.360 1.320 1.410 12,474,000 16,940,720 1.3581 0.624 0.624 0.629 0.610 0.652 26,989,739 0.6277 -2.88%
2004-08-10 0 1.390 1.380 1.390 1.380 1.430 8,700,550 12,103,074 1.3911 0.642 0.638 0.642 0.638 0.661 18,825,202 0.6429 -2.80%
2004-08-09 0 1.430 1.420 1.430 1.410 1.440 8,193,200 11,685,152 1.4262 0.661 0.656 0.661 0.652 0.666 17,727,460 0.6592 0.00%
2004-08-06 0 1.430 1.430 1.440 1.410 1.450 10,296,000 14,763,760 1.4339 0.661 0.661 0.666 0.652 0.670 22,277,245 0.6627 -1.38%
2004-08-05 0 1.450 1.440 1.450 1.410 1.450 28,574,400 40,884,040 1.4308 0.670 0.666 0.670 0.652 0.670 61,825,846 0.6613 2.11%
2004-08-04 0 1.420 1.410 1.420 1.390 1.450 22,634,000 31,934,306 1.4109 0.656 0.652 0.656 0.642 0.670 48,972,724 0.6521 -2.07%
2004-08-03 0 1.450 1.450 1.460 1.440 1.510 5,906,238 8,630,047 1.4612 0.670 0.670 0.675 0.666 0.698 12,779,207 0.6753 -1.36%
2004-08-02 0 1.470 1.470 1.480 1.470 1.540 5,050,000 7,528,340 1.4908 0.679 0.679 0.684 0.679 0.712 10,926,582 0.6890 -4.55%
2004-07-30 0 1.540 1.520 1.540 1.510 1.570 6,280,000 9,640,520 1.5351 0.712 0.703 0.712 0.698 0.726 13,587,908 0.7095 -1.28%
2004-07-29 0 1.560 1.550 1.560 1.520 1.570 21,552,000 33,207,916 1.5408 0.721 0.716 0.721 0.703 0.726 46,631,623 0.7121 1.96%
2004-07-28 0 1.530 1.530 1.540 1.510 1.540 18,974,000 28,972,320 1.5269 0.707 0.707 0.712 0.698 0.712 41,053,657 0.7057 1.32%
2004-07-27 0 1.510 1.500 1.510 1.470 1.520 13,662,000 20,498,900 1.5004 0.698 0.693 0.698 0.679 0.703 29,560,191 0.6935 2.72%
2004-07-26 0 1.470 1.460 1.470 1.450 1.480 7,850,000 11,465,685 1.4606 0.679 0.675 0.679 0.670 0.684 16,984,885 0.6751 -1.34%
2004-07-23 0 1.490 1.480 1.490 1.460 1.500 17,048,000 25,390,720 1.4894 0.689 0.684 0.689 0.675 0.693 36,886,410 0.6883 2.05%
2004-07-22 0 1.460 1.460 1.470 1.450 1.480 7,258,000 10,607,780 1.4615 0.675 0.675 0.679 0.670 0.684 15,703,986 0.6755 -1.35%
2004-07-21 0 1.480 1.470 1.480 1.450 1.500 15,196,045 22,451,584 1.4775 0.684 0.679 0.684 0.670 0.693 32,879,372 0.6828 2.07%
2004-07-20 0 1.450 1.440 1.450 1.420 1.450 12,611,000 18,100,256 1.4353 0.670 0.666 0.670 0.656 0.670 27,286,163 0.6633 0.00%
2004-07-19 0 1.450 1.450 1.460 1.370 1.450 20,324,000 28,942,240 1.4240 0.670 0.670 0.675 0.633 0.670 43,974,624 0.6582 5.84%
2004-07-16 0 1.370 1.360 1.370 1.360 1.380 7,898,000 10,820,420 1.3700 0.633 0.629 0.633 0.629 0.638 17,088,741 0.6332 -0.72%
2004-07-15 0 1.380 1.370 1.380 1.360 1.380 5,826,000 8,019,518 1.3765 0.638 0.633 0.638 0.629 0.638 12,605,597 0.6362 0.00%
2004-07-14 0 1.380 1.370 1.380 1.360 1.430 25,978,000 36,331,260 1.3985 0.638 0.633 0.638 0.629 0.661 56,208,068 0.6464 2.22%
2004-07-13 0 1.350 1.340 1.350 1.310 1.350 9,302,000 12,407,340 1.3338 0.624 0.619 0.624 0.605 0.624 20,126,548 0.6165 0.75%
2004-07-12 0 1.340 1.350 1.360 1.340 1.360 10,216,000 13,742,060 1.3452 0.619 0.624 0.629 0.619 0.629 22,104,151 0.6217 -1.47%
2004-07-09 0 1.360 1.350 1.360 1.340 1.380 12,840,400 17,378,948 1.3535 0.629 0.624 0.629 0.619 0.638 27,782,511 0.6255 -1.45%
2004-07-08 0 1.380 1.360 1.380 1.360 1.420 18,646,000 25,865,100 1.3872 0.638 0.629 0.638 0.629 0.656 40,343,970 0.6411 -2.13%
2004-07-07 0 1.410 1.410 1.420 1.380 1.440 16,422,000 23,325,620 1.4204 0.652 0.652 0.656 0.638 0.666 35,531,946 0.6565 0.71%
2004-07-06 0 1.400 1.400 1.410 1.340 1.420 44,036,000 61,323,740 1.3926 0.647 0.647 0.652 0.619 0.656 95,279,794 0.6436 5.26%
2004-07-05 0 1.330 1.320 1.340 1.300 1.350 10,896,000 14,462,540 1.3273 0.615 0.610 0.619 0.601 0.624 23,575,453 0.6135 0.76%
2004-07-02 0 1.320 1.310 1.320 1.300 1.340 14,961,000 19,797,588 1.3233 0.610 0.605 0.610 0.601 0.619 32,370,810 0.6116 -2.22%
2004-06-30 0 1.350 1.350 1.360 1.280 1.360 37,744,791 50,289,162 1.3323 0.624 0.624 0.629 0.592 0.629 81,667,634 0.6158 5.47%
2004-06-29 0 1.280 1.280 1.290 1.240 1.310 36,958,000 47,347,080 1.2811 0.592 0.592 0.596 0.573 0.605 79,965,270 0.5921 4.92%
2004-06-28 0 1.220 1.220 1.230 1.190 1.240 16,744,000 20,338,400 1.2147 0.564 0.564 0.568 0.550 0.573 36,228,651 0.5614 5.17%
2004-06-25 0 1.160 1.160 1.170 1.150 1.240 9,382,400 11,364,026 1.2112 0.536 0.536 0.541 0.532 0.573 20,300,507 0.5598 -4.13%
2004-06-24 0 1.210 1.210 1.220 1.180 1.250 18,139,000 22,177,380 1.2226 0.559 0.559 0.564 0.545 0.578 39,246,984 0.5651 4.31%
2004-06-23 0 1.160 1.150 1.160 1.150 1.180 10,408,000 12,070,208 1.1597 0.536 0.532 0.536 0.532 0.545 22,519,577 0.5360 0.00%
2004-06-21 0 1.160 1.160 1.170 1.150 1.190 11,010,000 12,816,800 1.1641 0.536 0.536 0.541 0.532 0.550 23,822,112 0.5380 0.00%
2004-06-18 0 1.160 1.140 1.160 1.150 1.180 14,456,000 16,784,556 1.1611 0.536 0.527 0.536 0.532 0.545 31,278,152 0.5366 -3.33%
2004-06-17 0 1.200 1.180 1.200 1.180 1.250 8,319,000 10,012,930 1.2036 0.555 0.545 0.555 0.545 0.578 17,999,651 0.5563 -1.64%
2004-06-16 0 1.250 1.240 1.250 1.240 1.290 16,915,500 21,349,462 1.2621 0.564 0.559 0.564 0.559 0.582 37,499,715 0.5693 -2.34%
2004-06-15 0 1.280 1.270 1.280 1.250 1.290 13,098,000 16,652,060 1.2713 0.577 0.573 0.577 0.564 0.582 29,036,757 0.5735 0.00%
2004-06-14 0 1.280 1.270 1.290 1.270 1.330 21,394,000 27,752,760 1.2972 0.577 0.573 0.582 0.573 0.600 47,428,034 0.5852 -0.78%
2004-06-11 0 1.290 1.290 1.300 1.260 1.310 27,741,000 35,792,300 1.2902 0.582 0.582 0.586 0.568 0.591 61,498,602 0.5820 0.78%
2004-06-10 0 1.280 1.280 1.290 1.250 1.280 30,975,000 39,127,130 1.2632 0.577 0.577 0.582 0.564 0.577 68,668,007 0.5698 0.00%
2004-06-09 0 1.280 1.280 1.290 1.280 1.330 10,182,500 13,247,460 1.3010 0.577 0.577 0.582 0.577 0.600 22,573,430 0.5869 -0.78%
2004-06-08 0 1.290 1.290 1.300 1.280 1.320 9,722,000 12,598,960 1.2959 0.582 0.582 0.586 0.577 0.595 21,552,554 0.5846 0.00%
2004-06-07 0 1.290 1.290 1.300 1.280 1.300 6,775,500 8,743,895 1.2905 0.582 0.582 0.586 0.577 0.586 15,020,503 0.5821 2.38%
2004-06-04 0 1.260 1.250 1.270 1.240 1.280 7,568,000 9,549,640 1.2618 0.568 0.564 0.573 0.559 0.577 16,777,384 0.5692 0.80%
2004-06-03 0 1.250 1.250 1.260 1.220 1.300 14,368,000 18,073,700 1.2579 0.564 0.564 0.568 0.550 0.586 31,852,201 0.5674 -3.85%
2004-06-02 0 1.300 1.300 1.310 1.280 1.310 5,986,000 7,749,040 1.2945 0.586 0.586 0.591 0.577 0.591 13,270,273 0.5839 2.36%
2004-06-01 0 1.270 1.260 1.270 1.270 1.320 6,220,000 8,064,080 1.2965 0.573 0.568 0.573 0.573 0.595 13,789,024 0.5848 -3.05%
2004-05-31 0 1.310 1.300 1.310 1.260 1.330 15,560,000 20,217,516 1.2993 0.591 0.586 0.591 0.568 0.600 34,494,728 0.5861 2.34%
2004-05-28 0 1.280 1.280 1.290 1.270 1.290 19,216,000 24,635,940 1.2821 0.577 0.577 0.582 0.573 0.582 42,599,659 0.5783 1.59%
2004-05-27 0 1.260 1.260 1.270 1.250 1.310 38,639,000 49,386,770 1.2782 0.568 0.568 0.573 0.564 0.591 85,658,213 0.5766 1.61%
2004-05-25 0 1.240 1.230 1.240 1.210 1.250 10,800,000 13,303,524 1.2318 0.559 0.555 0.559 0.546 0.564 23,942,356 0.5556 0.00%
2004-05-24 0 1.240 1.240 1.250 1.200 1.260 18,012,000 22,198,440 1.2324 0.559 0.559 0.564 0.541 0.568 39,930,529 0.5559 3.33%
2004-05-21 0 1.200 1.190 1.210 1.140 1.220 20,560,000 24,458,000 1.1896 0.541 0.537 0.546 0.514 0.550 45,579,152 0.5366 6.19%
2004-05-20 0 1.130 1.130 1.140 1.130 1.180 25,448,000 29,241,580 1.1491 0.510 0.510 0.514 0.510 0.532 56,415,285 0.5183 0.00%
2004-05-19 0 1.130 1.130 1.140 1.130 1.180 31,120,000 35,863,280 1.1524 0.510 0.510 0.514 0.510 0.532 68,989,456 0.5198 2.73%
2004-05-18 0 1.100 1.100 1.110 1.050 1.120 14,332,000 15,605,900 1.0889 0.496 0.496 0.501 0.474 0.505 31,772,393 0.4912 1.85%
2004-05-17 0 1.080 1.080 1.090 1.050 1.120 21,109,574 23,078,659 1.0933 0.487 0.487 0.492 0.474 0.505 46,797,494 0.4932 -6.09%
2004-05-14 0 1.150 1.150 1.160 1.140 1.190 9,121,576 10,539,158 1.1554 0.519 0.519 0.523 0.514 0.537 20,221,483 0.5212 -3.36%
2004-05-13 0 1.190 1.190 1.200 1.150 1.200 13,983,650 16,301,760 1.1658 0.537 0.537 0.541 0.519 0.541 31,000,142 0.5259 0.00%
2004-05-12 0 1.190 1.190 1.200 1.180 1.230 22,440,500 26,974,113 1.2020 0.537 0.537 0.541 0.532 0.555 49,748,004 0.5422 0.00%
2004-05-11 0 1.190 1.190 1.200 1.130 1.210 25,661,000 30,380,952 1.1839 0.537 0.537 0.541 0.510 0.546 56,887,482 0.5341 0.85%
2004-05-10 0 1.180 1.180 1.190 1.100 1.290 42,194,000 49,578,788 1.1750 0.532 0.532 0.537 0.496 0.582 93,539,238 0.5300 -9.92%
2004-05-07 0 1.310 1.300 1.310 1.290 1.330 13,626,000 17,725,540 1.3009 0.591 0.586 0.591 0.582 0.600 30,207,273 0.5868 -2.96%
2004-05-06 0 1.350 1.330 1.350 1.310 1.360 22,001,000 29,489,160 1.3404 0.609 0.600 0.609 0.591 0.613 48,773,683 0.6046 2.27%
2004-05-05 0 1.320 1.320 1.330 1.310 1.390 19,466,000 25,749,880 1.3228 0.595 0.595 0.600 0.591 0.627 43,153,880 0.5967 -3.65%
2004-05-04 0 1.370 1.360 1.370 1.310 1.390 20,340,951 27,491,897 1.3516 0.618 0.613 0.618 0.591 0.627 45,093,546 0.6097 6.20%
2004-05-03 0 1.290 1.280 1.290 1.260 1.310 19,177,000 24,586,270 1.2821 0.582 0.577 0.582 0.568 0.591 42,513,200 0.5783 -0.77%
2004-04-30 0 1.300 1.300 1.310 1.230 1.390 78,338,000 100,587,287 1.2840 0.586 0.586 0.591 0.555 0.627 173,666,324 0.5792 -7.14%
2004-04-29 0 1.400 1.400 1.410 1.360 1.450 19,915,000 28,008,870 1.4064 0.632 0.632 0.636 0.613 0.654 44,149,261 0.6344 -4.76%
2004-04-28 0 1.470 1.460 1.470 1.420 1.490 6,348,000 9,296,020 1.4644 0.663 0.659 0.663 0.641 0.672 14,072,785 0.6606 2.08%
2004-04-27 0 1.440 1.420 1.440 1.420 1.450 5,496,144 7,915,462 1.4402 0.650 0.641 0.650 0.641 0.654 12,184,318 0.6496 -0.69%
2004-04-26 0 1.450 1.440 1.450 1.440 1.490 5,312,000 7,712,500 1.4519 0.654 0.650 0.654 0.650 0.672 11,776,092 0.6549 -3.33%
2004-04-23 0 1.500 1.490 1.500 1.420 1.500 21,527,737 31,751,179 1.4749 0.677 0.672 0.677 0.641 0.677 47,724,514 0.6653 7.14%
2004-04-22 0 1.400 1.400 1.410 1.400 1.510 32,566,000 46,945,240 1.4415 0.632 0.632 0.636 0.632 0.681 72,195,071 0.6503 -4.11%
2004-04-21 0 1.460 1.460 1.480 1.440 1.590 36,604,023 54,399,256 1.4862 0.659 0.659 0.668 0.650 0.717 81,146,903 0.6704 -8.18%
2004-04-20 0 1.590 1.580 1.590 1.570 1.640 16,449,000 26,251,580 1.5959 0.717 0.713 0.717 0.708 0.740 36,465,539 0.7199 -3.64%
2004-04-19 0 1.650 1.630 1.650 1.610 1.660 19,826,000 32,470,772 1.6378 0.744 0.735 0.744 0.726 0.749 43,951,959 0.7388 0.61%
2004-04-16 0 1.640 1.630 1.640 1.590 1.660 68,685,200 109,987,690 1.6013 0.740 0.735 0.740 0.717 0.749 152,267,178 0.7223 3.80%
2004-04-15 0 1.580 1.570 1.580 1.560 1.700 54,946,000 87,340,180 1.5896 0.713 0.708 0.713 0.704 0.767 121,808,954 0.7170 -7.06%
2004-04-14 0 1.700 1.700 1.710 1.700 1.770 37,368,000 63,853,800 1.7088 0.767 0.767 0.771 0.767 0.798 82,840,552 0.7708 -4.49%
2004-04-13 0 1.780 1.770 1.780 1.770 1.830 9,252,800 16,580,840 1.7920 0.803 0.798 0.803 0.798 0.825 20,512,392 0.8083 -1.66%
2004-04-08 0 1.810 1.800 1.810 1.790 1.830 17,044,000 30,828,880 1.8088 0.816 0.812 0.816 0.807 0.825 37,784,585 0.8159 -1.09%
2004-04-07 0 1.830 1.810 1.830 1.790 1.850 15,356,000 27,811,780 1.8111 0.825 0.816 0.825 0.807 0.835 34,042,483 0.8170 0.00%
2004-04-06 0 1.830 1.820 1.830 1.800 1.840 28,282,000 51,488,216 1.8205 0.825 0.821 0.825 0.812 0.830 62,697,937 0.8212 2.23%
2004-04-02 0 1.790 1.790 1.800 1.740 1.800 24,032,000 42,850,520 1.7831 0.807 0.807 0.812 0.785 0.812 53,276,176 0.8043 2.87%
2004-04-01 0 1.740 1.730 1.740 1.730 1.750 18,099,000 31,499,720 1.7404 0.785 0.780 0.785 0.780 0.789 40,123,398 0.7851 -1.14%
2004-03-31 0 1.760 1.750 1.760 1.740 1.770 24,829,600 43,489,734 1.7515 0.794 0.789 0.794 0.785 0.798 55,044,363 0.7901 0.57%
2004-03-30 0 1.750 1.740 1.750 1.740 1.770 12,424,000 21,698,240 1.7465 0.789 0.785 0.789 0.785 0.798 27,542,577 0.7878 0.00%
2004-03-29 0 1.750 1.740 1.750 1.720 1.760 20,554,798 35,698,503 1.7367 0.789 0.785 0.789 0.776 0.794 45,567,620 0.7834 2.94%
2004-03-26 0 1.700 1.690 1.700 1.660 1.750 24,988,000 42,539,590 1.7024 0.767 0.762 0.767 0.749 0.789 55,395,518 0.7679 0.59%
2004-03-25 0 1.690 1.680 1.690 1.680 1.720 13,781,000 23,332,460 1.6931 0.762 0.758 0.762 0.758 0.776 30,550,890 0.7637 -1.74%
2004-03-24 0 1.720 1.710 1.720 1.610 1.720 28,336,000 47,613,720 1.6803 0.776 0.771 0.776 0.726 0.776 62,817,648 0.7580 6.17%
2004-03-23 0 1.620 1.610 1.620 1.590 1.640 17,391,900 28,081,244 1.6146 0.731 0.726 0.731 0.717 0.740 38,555,839 0.7283 0.00%
2004-03-22 0 1.620 1.610 1.620 1.610 1.680 14,582,000 23,888,520 1.6382 0.731 0.726 0.731 0.726 0.758 32,326,615 0.7390 -2.41%
2004-03-19 0 1.660 1.650 1.660 1.640 1.710 10,913,000 18,379,330 1.6842 0.749 0.744 0.749 0.740 0.771 24,192,864 0.7597 -2.35%
2004-03-18 0 1.700 1.680 1.700 1.650 1.740 8,956,000 15,233,880 1.7010 0.767 0.758 0.767 0.744 0.785 19,854,421 0.7673 -1.16%
2004-03-17 0 1.720 1.720 1.730 1.710 1.740 16,005,000 27,536,360 1.7205 0.776 0.776 0.780 0.771 0.785 35,481,242 0.7761 0.00%
2004-03-16 0 1.720 1.710 1.720 1.700 1.740 13,694,400 23,493,124 1.7155 0.776 0.771 0.776 0.767 0.785 30,358,908 0.7738 -1.71%
2004-03-15 0 1.750 1.740 1.750 1.730 1.790 18,498,000 32,089,720 1.7348 0.789 0.785 0.789 0.780 0.807 41,007,936 0.7825 -0.57%
2004-03-12 0 1.760 1.740 1.760 1.640 1.760 20,612,000 34,942,060 1.6952 0.794 0.785 0.794 0.740 0.794 45,694,430 0.7647 2.92%
2004-03-11 0 1.710 1.720 1.730 1.690 1.740 22,748,000 39,106,020 1.7191 0.771 0.776 0.780 0.762 0.785 50,429,696 0.7755 -1.72%
2004-03-10 0 1.740 1.730 1.740 1.720 1.810 32,310,000 56,857,520 1.7597 0.785 0.780 0.785 0.776 0.816 71,627,549 0.7938 -3.87%
2004-03-09 0 1.810 1.790 1.800 1.790 1.860 17,406,000 31,545,250 1.8123 0.816 0.807 0.812 0.807 0.839 38,587,097 0.8175 -2.16%
2004-03-08 0 1.850 1.840 1.850 1.840 1.890 21,936,000 40,722,098 1.8564 0.835 0.830 0.835 0.830 0.853 48,629,586 0.8374 0.54%
2004-03-05 0 1.840 1.840 1.850 1.830 1.910 11,594,000 21,645,980 1.8670 0.830 0.830 0.835 0.825 0.862 25,702,563 0.8422 -2.13%
2004-03-04 0 1.880 1.870 1.880 1.830 1.900 13,478,000 25,304,420 1.8775 0.848 0.844 0.848 0.825 0.857 29,879,174 0.8469 0.00%
2004-03-03 0 1.880 1.870 1.880 1.860 1.900 15,500,951 29,202,859 1.8839 0.848 0.844 0.848 0.839 0.857 34,363,823 0.8498 -1.05%
2004-03-02 0 1.900 1.900 1.910 1.860 1.940 40,615,800 76,879,935 1.8929 0.857 0.857 0.862 0.839 0.875 90,040,551 0.8538 2.15%
2004-03-01 0 1.860 1.850 1.860 1.810 1.880 19,858,322 36,751,872 1.8507 0.839 0.835 0.839 0.816 0.848 44,023,613 0.8348 0.54%
2004-02-27 0 1.850 1.830 1.840 1.820 1.860 25,685,838 46,588,720 1.8138 0.835 0.825 0.830 0.821 0.839 56,942,545 0.8182 2.21%
2004-02-26 0 1.810 1.800 1.810 1.780 1.830 19,876,000 35,717,372 1.7970 0.816 0.812 0.816 0.803 0.825 44,062,803 0.8106 -1.09%
2004-02-25 0 1.830 1.810 1.830 1.810 1.870 7,602,189 13,928,106 1.8321 0.825 0.816 0.825 0.816 0.844 16,853,177 0.8264 -2.14%
2004-02-24 0 1.870 1.860 1.870 1.840 1.890 10,299,900 19,249,917 1.8689 0.844 0.839 0.844 0.830 0.853 22,833,692 0.8430 0.00%
2004-02-23 0 1.870 1.860 1.870 1.850 1.940 15,384,000 28,914,620 1.8795 0.844 0.839 0.844 0.835 0.875 34,104,556 0.8478 -3.11%
2004-02-20 0 1.930 1.920 1.930 1.910 1.940 16,246,000 31,228,110 1.9222 0.871 0.866 0.871 0.862 0.875 36,015,511 0.8671 0.00%
2004-02-19 0 1.930 1.920 1.930 1.900 1.980 16,526,000 32,004,752 1.9366 0.871 0.866 0.871 0.857 0.893 36,636,239 0.8736 -3.02%
2004-02-18 0 1.990 1.980 1.990 1.960 2.025 47,930,400 95,429,332 1.9910 0.898 0.893 0.898 0.884 0.913 106,256,176 0.8981 1.53%
2004-02-17 0 1.960 1.950 1.960 1.890 1.980 44,161,709 85,893,924 1.9450 0.884 0.880 0.884 0.853 0.893 97,901,423 0.8774 4.81%
2004-02-16 0 1.870 1.860 1.880 1.840 1.910 26,900,337 50,705,940 1.8850 0.844 0.839 0.848 0.830 0.862 59,634,949 0.8503 2.19%
2004-02-13 0 1.830 1.820 1.830 1.810 1.850 10,334,600 18,983,498 1.8369 0.825 0.821 0.825 0.816 0.835 22,910,618 0.8286 0.00%
2004-02-12 0 1.830 1.830 1.840 1.830 1.890 21,046,000 38,762,100 1.8418 0.825 0.825 0.830 0.825 0.853 46,656,558 0.8308 -2.66%
2004-02-11 0 1.880 1.870 1.880 1.830 1.930 34,480,000 64,181,700 1.8614 0.848 0.844 0.848 0.825 0.871 76,438,189 0.8397 0.00%
2004-02-10 0 1.880 1.880 1.890 1.850 1.960 45,044,400 85,724,760 1.9031 0.848 0.848 0.853 0.835 0.884 99,858,247 0.8585 0.00%
2004-02-09 0 1.880 1.880 1.890 1.840 1.890 43,302,754 80,423,263 1.8572 0.848 0.848 0.853 0.830 0.853 95,997,218 0.8378 1.62%
2004-02-06 0 1.850 1.850 1.860 1.800 1.870 60,514,000 111,132,780 1.8365 0.835 0.835 0.839 0.812 0.844 134,152,568 0.8284 2.78%
2004-02-05 0 1.800 1.790 1.800 1.740 1.810 47,097,956 84,261,475 1.7891 0.812 0.807 0.812 0.785 0.816 104,410,744 0.8070 2.27%
2004-02-04 0 1.760 1.750 1.770 1.750 1.850 19,159,027 34,425,465 1.7968 0.794 0.789 0.798 0.789 0.835 42,473,356 0.8105 -1.12%
2004-02-03 0 1.780 1.780 1.790 1.650 1.790 31,338,400 54,294,342 1.7325 0.803 0.803 0.807 0.744 0.807 69,473,623 0.7815 6.59%
2004-02-02 0 1.670 1.670 1.680 1.650 1.730 39,156,000 65,818,160 1.6809 0.753 0.753 0.758 0.744 0.780 86,804,342 0.7582 -4.57%
2004-01-30 0 1.750 1.740 1.750 1.720 1.820 46,541,099 81,816,711 1.7579 0.789 0.785 0.789 0.776 0.821 103,176,256 0.7930 -3.85%
2004-01-29 0 1.820 1.810 1.820 1.770 1.830 53,948,000 97,705,960 1.8111 0.821 0.816 0.821 0.798 0.825 119,596,503 0.8170 -1.09%
2004-01-28 0 1.840 1.830 1.840 1.830 1.880 61,324,000 113,649,410 1.8533 0.830 0.825 0.830 0.825 0.848 135,948,245 0.8360 -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 0.853 0.853 0.857 0.816 0.862 2,205,272,784 0.8155 -5.50%
2004-01-26 0 2.000 1.990 2.000 1.950 2.125 92,903,357 189,671,999 2.0416 0.902 0.898 0.902 0.880 0.959 205,956,042 0.9209 4.17%
2004-01-21 0 1.920 1.920 1.930 1.910 2.050 62,191,518 123,242,820 1.9817 0.866 0.866 0.871 0.862 0.925 137,871,433 0.8939 -2.54%
2004-01-20 0 1.970 1.960 1.970 1.850 2.025 103,509,200 203,206,652 1.9632 0.889 0.884 0.889 0.835 0.913 229,467,975 0.8856 8.84%
2004-01-19 0 1.810 1.800 1.810 1.700 1.860 58,943,000 105,283,348 1.7862 0.816 0.812 0.816 0.767 0.839 130,669,842 0.8057 6.47%
2004-01-16 0 1.700 1.690 1.700 1.660 1.720 24,826,400 42,208,600 1.7001 0.767 0.762 0.767 0.749 0.776 55,037,269 0.7669 2.41%
2004-01-15 0 1.660 1.660 1.670 1.650 1.730 23,772,000 40,381,160 1.6987 0.749 0.749 0.753 0.744 0.780 52,699,786 0.7662 -2.35%
2004-01-14 0 1.700 1.680 1.700 1.650 1.730 24,897,984 42,163,213 1.6934 0.767 0.758 0.767 0.744 0.780 55,195,963 0.7639 2.41%
2004-01-13 0 1.660 1.660 1.670 1.570 1.720 21,106,798 34,613,869 1.6399 0.749 0.749 0.753 0.708 0.776 46,791,340 0.7397 -3.49%
2004-01-12 0 1.720 1.710 1.720 1.670 1.730 12,390,000 21,126,340 1.7051 0.776 0.771 0.776 0.753 0.780 27,467,203 0.7691 0.58%
2004-01-09 0 1.710 1.710 1.720 1.650 1.720 21,232,000 35,842,660 1.6881 0.771 0.771 0.776 0.744 0.776 47,068,899 0.7615 1.79%
2004-01-08 0 1.680 1.670 1.680 1.660 1.740 21,362,000 36,207,540 1.6950 0.758 0.753 0.758 0.749 0.785 47,357,094 0.7646 -3.45%
2004-01-07 0 1.740 1.730 1.740 1.690 1.830 45,066,911 79,170,796 1.7567 0.785 0.780 0.785 0.762 0.825 99,908,151 0.7924 3.57%
2004-01-06 0 1.680 1.670 1.690 1.640 1.730 34,197,978 57,426,618 1.6792 0.758 0.753 0.762 0.740 0.780 75,812,979 0.7575 -4.00%
2004-01-05 0 1.750 1.740 1.760 1.450 1.780 75,167,123 125,306,349 1.6670 0.789 0.785 0.794 0.654 0.803 166,636,854 0.7520 19.05%
2004-01-02 0 1.470 1.470 1.480 1.430 1.480 10,254,000 15,011,160 1.4639 0.663 0.663 0.668 0.645 0.668 22,731,937 0.6604 3.52%
2003-12-31 0 1.420 1.420 1.430 1.410 1.470 9,148,000 13,255,180 1.4490 0.641 0.641 0.645 0.636 0.663 20,280,062 0.6536 0.71%
2003-12-30 0 1.410 1.410 1.420 1.410 1.450 4,754,000 6,777,580 1.4257 0.636 0.636 0.641 0.636 0.654 10,539,070 0.6431 -2.08%
2003-12-29 0 1.440 1.430 1.440 1.390 1.450 4,638,000 6,596,640 1.4223 0.650 0.645 0.650 0.627 0.654 10,281,912 0.6416 1.41%
2003-12-24 0 1.420 1.410 1.420 1.400 1.420 2,308,000 3,259,320 1.4122 0.641 0.636 0.641 0.632 0.641 5,116,570 0.6370 0.00%
2003-12-23 0 1.420 1.420 1.430 1.410 1.470 10,902,600 15,634,048 1.4340 0.641 0.641 0.645 0.636 0.663 24,169,809 0.6468 -2.74%
2003-12-22 0 1.460 1.450 1.460 1.420 1.460 17,115,000 24,761,743 1.4468 0.659 0.654 0.659 0.641 0.659 37,941,984 0.6526 2.82%
2003-12-19 0 1.420 1.410 1.420 1.400 1.460 13,938,000 19,868,520 1.4255 0.641 0.636 0.641 0.632 0.659 30,898,941 0.6430 2.16%
2003-12-18 0 1.390 1.390 1.400 1.310 1.390 10,264,000 13,973,180 1.3614 0.627 0.627 0.632 0.591 0.627 22,754,106 0.6141 1.46%
2003-12-17 0 1.370 1.360 1.370 1.320 1.430 9,728,522 13,315,389 1.3687 0.618 0.613 0.618 0.595 0.645 21,567,013 0.6174 -3.52%
2003-12-16 0 1.420 1.420 1.430 1.400 1.460 13,470,000 19,224,240 1.4272 0.641 0.641 0.645 0.632 0.659 29,861,439 0.6438 -0.70%
2003-12-15 0 1.430 1.420 1.430 1.420 1.490 22,400,000 32,671,960 1.4586 0.645 0.641 0.645 0.641 0.672 49,658,220 0.6579 -1.38%
2003-12-12 0 1.450 1.450 1.460 1.430 1.480 17,344,400 25,186,948 1.4522 0.654 0.654 0.659 0.645 0.668 38,450,537 0.6550 -2.03%
2003-12-11 0 1.480 1.470 1.480 1.420 1.490 40,423,574 59,178,147 1.4640 0.668 0.663 0.668 0.641 0.672 89,614,408 0.6604 5.71%
2003-12-10 0 1.400 1.400 1.410 1.360 1.420 31,446,320 43,907,712 1.3963 0.632 0.632 0.636 0.613 0.641 69,712,870 0.6298 3.70%
2003-12-09 0 1.350 1.340 1.360 1.310 1.360 17,610,000 23,507,660 1.3349 0.609 0.604 0.613 0.591 0.613 39,039,342 0.6022 3.05%
2003-12-08 0 1.310 1.300 1.310 1.300 1.310 4,237,575 5,537,985 1.3069 0.591 0.586 0.591 0.586 0.591 9,394,216 0.5895 -0.76%
2003-12-05 0 1.320 1.310 1.320 1.300 1.340 12,612,725 16,622,784 1.3179 0.595 0.591 0.595 0.586 0.604 27,960,959 0.5945 -1.49%
2003-12-04 0 1.340 1.330 1.340 1.260 1.350 48,375,228 64,222,976 1.3276 0.604 0.600 0.604 0.568 0.609 107,242,309 0.5989 5.51%
2003-12-03 0 1.270 1.260 1.270 1.230 1.290 74,736,400 94,247,664 1.2611 0.573 0.568 0.573 0.555 0.582 165,681,991 0.5688 2.42%
2003-12-02 0 1.240 1.230 1.240 1.230 1.250 8,508,000 10,539,520 1.2388 0.559 0.555 0.559 0.555 0.564 18,861,256 0.5588 0.00%
2003-12-01 0 1.240 1.230 1.240 1.220 1.250 5,781,258 7,140,497 1.2351 0.559 0.555 0.559 0.550 0.564 12,816,383 0.5571 1.64%
2003-11-28 0 1.220 1.220 1.230 1.210 1.240 8,498,000 10,361,280 1.2193 0.550 0.550 0.555 0.546 0.559 18,839,087 0.5500 -1.61%
2003-11-27 0 1.240 1.230 1.240 1.210 1.260 24,792,000 30,687,080 1.2378 0.559 0.555 0.559 0.546 0.568 54,961,009 0.5583 1.64%
2003-11-26 0 1.220 1.210 1.220 1.170 1.230 81,540,000 98,042,740 1.2024 0.550 0.546 0.550 0.528 0.555 180,764,789 0.5424 5.17%
2003-11-25 0 1.160 1.160 1.170 1.130 1.170 8,414,000 9,663,900 1.1486 0.523 0.523 0.528 0.510 0.528 18,652,869 0.5181 3.57%
2003-11-24 0 1.120 1.110 1.120 1.100 1.130 6,228,000 6,987,780 1.1220 0.505 0.501 0.505 0.496 0.510 13,806,759 0.5061 -0.88%
2003-11-21 0 1.130 1.130 1.140 1.110 1.140 7,306,400 8,221,360 1.1252 0.510 0.510 0.514 0.501 0.514 16,197,447 0.5076 -0.88%
2003-11-20 0 1.140 1.140 1.150 1.140 1.170 4,686,000 5,384,340 1.1490 0.514 0.514 0.519 0.514 0.528 10,388,322 0.5183 -1.72%
2003-11-19 0 1.160 1.150 1.160 1.140 1.160 5,550,000 6,403,820 1.1538 0.523 0.519 0.523 0.514 0.523 12,303,711 0.5205 0.00%
2003-11-18 0 1.160 1.150 1.160 1.150 1.190 5,118,000 5,935,820 1.1598 0.523 0.519 0.523 0.519 0.537 11,346,017 0.5232 -0.85%
2003-11-17 0 1.170 1.160 1.170 1.160 1.180 5,346,000 6,233,720 1.1661 0.528 0.523 0.528 0.523 0.532 11,851,466 0.5260 -1.68%
2003-11-14 0 1.190 1.190 1.200 1.180 1.220 7,558,000 9,071,940 1.2003 0.537 0.537 0.541 0.532 0.550 16,755,216 0.5414 -0.83%
2003-11-13 0 1.200 1.180 1.200 1.160 1.200 13,803,133 16,367,443 1.1858 0.541 0.532 0.541 0.523 0.541 30,599,956 0.5349 4.35%
2003-11-12 0 1.150 1.150 1.160 1.140 1.160 4,658,621 5,361,589 1.1509 0.519 0.519 0.523 0.514 0.523 10,327,626 0.5192 -0.86%
2003-11-11 0 1.160 1.170 1.180 1.140 1.170 11,198,000 12,928,840 1.1546 0.523 0.528 0.532 0.514 0.528 24,824,676 0.5208 -1.69%
2003-11-10 0 1.180 1.170 1.180 1.160 1.210 7,953,000 9,365,230 1.1776 0.532 0.528 0.532 0.523 0.546 17,630,885 0.5312 -2.48%
2003-11-07 0 1.210 1.200 1.210 1.190 1.210 10,370,400 12,463,744 1.2019 0.546 0.541 0.546 0.537 0.546 22,989,982 0.5421 0.83%
2003-11-06 0 1.200 1.200 1.210 1.180 1.230 9,806,246 11,800,942 1.2034 0.541 0.541 0.546 0.532 0.555 21,739,318 0.5428 -0.83%
2003-11-05 0 1.210 1.210 1.220 1.200 1.240 9,594,000 11,667,520 1.2161 0.546 0.546 0.550 0.541 0.559 21,268,793 0.5486 -1.63%
2003-11-04 0 1.230 1.220 1.230 1.210 1.260 11,840,000 14,619,980 1.2348 0.555 0.550 0.555 0.546 0.568 26,247,916 0.5570 -1.60%
2003-11-03 0 1.250 1.240 1.250 1.190 1.260 25,477,597 31,454,920 1.2346 0.564 0.559 0.564 0.537 0.568 56,480,898 0.5569 5.93%
2003-10-31 0 1.180 1.170 1.190 1.170 1.190 9,612,000 11,337,740 1.1795 0.532 0.528 0.537 0.528 0.537 21,308,697 0.5321 0.00%
2003-10-30 0 1.180 1.170 1.180 1.160 1.200 8,159,240 9,597,081 1.1762 0.532 0.528 0.532 0.523 0.541 18,088,095 0.5306 -2.48%
2003-10-29 0 1.210 1.200 1.220 1.190 1.240 4,994,400 6,033,988 1.2082 0.546 0.541 0.550 0.537 0.559 11,072,010 0.5450 -0.82%
2003-10-28 0 1.220 1.210 1.220 1.180 1.230 7,676,000 9,266,920 1.2073 0.550 0.546 0.550 0.532 0.555 17,016,808 0.5446 3.39%
2003-10-27 0 1.180 1.180 1.190 1.160 1.190 6,704,000 7,885,320 1.1762 0.532 0.532 0.537 0.523 0.537 14,861,996 0.5306 0.85%
2003-10-24 0 1.170 1.170 1.180 1.100 1.190 16,297,000 18,799,230 1.1535 0.528 0.528 0.532 0.496 0.537 36,128,572 0.5203 -0.85%
2003-10-23 0 1.180 1.170 1.180 1.170 1.230 25,667,200 30,766,196 1.1987 0.532 0.528 0.532 0.528 0.555 56,901,226 0.5407 -6.35%
2003-10-22 0 1.260 1.250 1.260 1.220 1.270 27,536,000 34,415,160 1.2498 0.568 0.564 0.568 0.550 0.573 61,044,141 0.5638 0.00%
2003-10-21 0 1.260 1.260 1.270 1.250 1.300 26,428,000 33,800,360 1.2790 0.568 0.568 0.573 0.564 0.586 58,587,832 0.5769 -1.56%
2003-10-20 0 1.280 1.260 1.270 1.240 1.280 22,471,999 28,297,239 1.2592 0.577 0.568 0.573 0.559 0.577 49,817,834 0.5680 1.59%
2003-10-17 0 1.260 1.240 1.260 1.220 1.270 26,132,223 32,621,708 1.2483 0.568 0.559 0.568 0.550 0.573 57,932,129 0.5631 0.00%
2003-10-16 0 1.260 1.240 1.260 1.210 1.280 42,170,000 52,696,020 1.2496 0.568 0.559 0.568 0.546 0.577 93,486,033 0.5637 4.13%
2003-10-15 0 1.210 1.210 1.220 1.200 1.220 9,736,000 11,810,180 1.2130 0.546 0.546 0.550 0.541 0.550 21,583,591 0.5472 0.83%
2003-10-14 0 1.200 1.200 1.210 1.190 1.260 33,860,029 41,150,630 1.2153 0.541 0.541 0.546 0.537 0.568 75,063,785 0.5482 -3.23%
2003-10-13 0 1.240 1.240 1.250 1.180 1.250 32,558,000 39,425,280 1.2109 0.559 0.559 0.564 0.532 0.564 72,177,336 0.5462 1.64%
2003-10-10 0 1.220 1.210 1.220 1.140 1.240 77,300,000 92,819,440 1.2008 0.550 0.546 0.550 0.514 0.559 171,365,197 0.5416 6.09%
2003-10-09 0 1.150 1.150 1.160 1.130 1.160 25,102,000 28,639,120 1.1409 0.519 0.519 0.523 0.510 0.523 55,648,243 0.5146 -0.86%
2003-10-08 0 1.160 1.150 1.160 1.150 1.170 22,846,000 26,499,680 1.1599 0.523 0.519 0.523 0.519 0.528 50,646,951 0.5232 0.00%
2003-10-07 0 1.160 1.150 1.160 1.140 1.180 14,594,000 16,862,940 1.1555 0.523 0.519 0.523 0.514 0.532 32,353,217 0.5212 0.00%
2003-10-06 0 1.160 1.160 1.170 1.140 1.170 23,565,597 27,236,113 1.1558 0.523 0.523 0.528 0.514 0.528 52,242,214 0.5213 0.87%
2003-10-03 0 1.150 1.140 1.150 1.130 1.160 22,068,888 25,269,621 1.1450 0.519 0.514 0.519 0.510 0.523 48,924,183 0.5165 1.77%
2003-10-02 0 1.130 1.130 1.140 1.130 1.150 18,796,728 21,498,674 1.1437 0.510 0.510 0.514 0.510 0.519 41,670,181 0.5159 -0.88%
2003-09-30 0 1.140 1.130 1.140 1.120 1.150 9,793,968 11,116,700 1.1351 0.514 0.510 0.514 0.505 0.519 21,712,099 0.5120 2.70%
2003-09-29 0 1.130 1.130 1.140 1.130 1.150 5,676,116 6,427,263 1.1323 0.501 0.501 0.505 0.501 0.510 12,810,021 0.5017 0.00%
2003-09-26 0 1.130 1.130 1.140 1.120 1.140 11,537,639 13,062,247 1.1321 0.501 0.501 0.505 0.496 0.505 26,038,475 0.5017 -0.88%
2003-09-25 0 1.140 1.140 1.150 1.130 1.150 21,127,464 24,050,390 1.1383 0.505 0.505 0.510 0.501 0.510 47,681,067 0.5044 -1.72%
2003-09-24 0 1.160 1.150 1.160 1.090 1.170 26,629,929 30,036,966 1.1279 0.514 0.510 0.514 0.483 0.518 60,099,188 0.4998 8.41%
2003-09-23 0 1.070 1.070 1.080 1.050 1.090 8,716,000 9,334,760 1.0710 0.474 0.474 0.479 0.465 0.483 19,670,519 0.4746 0.00%
2003-09-22 0 1.070 1.060 1.070 1.060 1.110 7,548,000 8,151,200 1.0799 0.474 0.470 0.474 0.470 0.492 17,034,543 0.4785 -1.83%
2003-09-19 0 1.090 1.080 1.090 1.070 1.150 9,934,500 11,016,595 1.1089 0.483 0.479 0.483 0.474 0.510 22,420,465 0.4914 -2.68%
2003-09-18 0 1.120 1.120 1.130 1.110 1.160 10,924,000 12,393,600 1.1345 0.496 0.496 0.501 0.492 0.514 24,653,597 0.5027 -2.61%
2003-09-17 0 1.150 1.140 1.150 1.130 1.160 21,214,400 24,326,720 1.1467 0.510 0.505 0.510 0.501 0.514 47,877,267 0.5081 2.68%
2003-09-16 0 1.120 1.110 1.120 1.100 1.130 10,712,767 11,932,288 1.1138 0.496 0.492 0.496 0.487 0.501 24,176,880 0.4935 -1.75%
2003-09-15 0 1.140 1.130 1.140 1.110 1.150 14,880,000 16,798,340 1.1289 0.505 0.501 0.505 0.492 0.510 33,581,611 0.5002 0.88%
2003-09-11 0 1.130 1.120 1.130 1.050 1.140 24,191,657 26,938,670 1.1136 0.501 0.496 0.501 0.465 0.505 54,596,426 0.4934 5.61%
2003-09-10 0 1.070 1.060 1.070 1.040 1.110 25,659,531 27,387,664 1.0673 0.474 0.470 0.474 0.461 0.492 57,909,166 0.4729 -5.31%
2003-09-09 0 1.130 1.120 1.130 1.120 1.180 23,832,000 27,352,200 1.1477 0.501 0.496 0.501 0.496 0.523 53,784,742 0.5085 -4.24%
2003-09-08 0 1.180 1.170 1.180 1.110 1.180 47,060,000 54,314,760 1.1542 0.523 0.518 0.523 0.492 0.523 106,206,358 0.5114 6.31%
2003-09-05 0 1.110 1.110 1.120 1.090 1.150 61,264,400 68,634,232 1.1203 0.492 0.492 0.496 0.483 0.510 138,263,256 0.4964 2.78%
2003-09-04 0 1.080 1.070 1.080 1.020 1.100 46,408,000 49,470,260 1.0660 0.479 0.474 0.479 0.452 0.487 104,734,906 0.4723 -0.92%
2003-09-03 0 1.090 1.090 1.100 0.950 1.120 120,974,021 126,517,001 1.0458 0.483 0.483 0.487 0.421 0.496 273,017,642 0.4634 15.96%
2003-09-02 0 0.940 0.930 0.940 0.930 0.960 9,063,559 8,606,563 0.9496 0.417 0.412 0.417 0.412 0.425 20,454,900 0.4208 -1.05%
2003-09-01 0 0.950 0.940 0.950 0.930 0.970 15,595,030 14,783,313 0.9480 0.421 0.417 0.421 0.412 0.430 35,195,311 0.4200 2.15%
2003-08-29 0 0.930 0.920 0.930 0.910 0.940 4,993,366 4,637,999 0.9288 0.412 0.408 0.412 0.403 0.417 11,269,172 0.4116 2.20%
2003-08-28 0 0.910 0.910 0.920 0.900 0.920 8,185,193 7,465,726 0.9121 0.403 0.403 0.408 0.399 0.408 18,472,578 0.4042 1.11%
2003-08-27 0 0.900 0.890 0.900 0.900 0.930 11,911,597 10,869,173 0.9125 0.399 0.394 0.399 0.399 0.412 26,882,434 0.4043 -3.23%
2003-08-26 0 0.930 0.920 0.930 0.910 0.940 5,146,000 4,747,900 0.9226 0.412 0.408 0.412 0.403 0.417 11,613,640 0.4088 -1.06%
2003-08-25 0 0.940 0.930 0.940 0.930 0.970 7,738,000 7,317,660 0.9457 0.417 0.412 0.417 0.412 0.430 17,463,340 0.4190 -3.09%
2003-08-22 0 0.970 0.970 0.980 0.950 0.990 10,218,000 9,913,140 0.9702 0.430 0.430 0.434 0.421 0.439 23,060,276 0.4299 -1.02%
2003-08-21 0 0.980 0.970 0.980 0.930 0.990 16,690,400 16,087,242 0.9639 0.434 0.430 0.434 0.412 0.439 37,667,374 0.4271 4.26%
2003-08-20 0 0.940 0.930 0.940 0.920 0.950 13,258,000 12,391,380 0.9346 0.417 0.412 0.417 0.408 0.421 29,921,035 0.4141 0.00%
2003-08-19 0 0.940 0.940 0.950 0.930 0.980 41,521,093 39,603,769 0.9538 0.417 0.417 0.421 0.412 0.434 93,705,994 0.4226 1.08%
2003-08-18 0 0.930 0.920 0.930 0.900 0.940 11,776,325 10,815,387 0.9184 0.412 0.408 0.412 0.399 0.417 26,577,148 0.4069 3.33%
2003-08-15 0 0.900 0.890 0.900 0.890 0.910 5,408,000 4,869,160 0.9004 0.399 0.394 0.399 0.394 0.403 12,204,930 0.3990 0.00%
2003-08-14 0 0.900 0.890 0.900 0.890 0.920 6,279,830 5,686,266 0.9055 0.399 0.394 0.399 0.394 0.408 14,172,501 0.4012 -2.17%
2003-08-13 0 0.920 0.910 0.920 0.890 0.930 14,870,280 13,567,377 0.9124 0.408 0.403 0.408 0.394 0.412 33,559,675 0.4043 2.22%
2003-08-12 0 0.900 0.900 0.910 0.880 0.910 4,797,557 4,293,288 0.8949 0.399 0.399 0.403 0.390 0.403 10,827,264 0.3965 1.12%
2003-08-11 0 0.890 0.880 0.890 0.880 0.900 3,532,000 3,139,425 0.8889 0.394 0.390 0.394 0.390 0.399 7,971,119 0.3938 -1.11%
2003-08-08 0 0.900 0.890 0.900 0.870 0.900 6,194,000 5,533,380 0.8933 0.399 0.394 0.399 0.385 0.399 13,978,797 0.3958 3.45%
2003-08-07 0 0.870 0.860 0.870 0.870 0.880 3,796,395 3,314,228 0.8730 0.385 0.381 0.385 0.385 0.390 8,567,813 0.3868 -1.14%
2003-08-06 0 0.880 0.870 0.880 0.870 0.900 4,596,000 4,053,600 0.8820 0.390 0.385 0.390 0.385 0.399 10,372,385 0.3908 -3.30%
2003-08-05 0 0.910 0.900 0.910 0.900 0.930 9,850,947 8,990,221 0.9126 0.403 0.399 0.403 0.399 0.412 22,231,900 0.4044 -1.09%
2003-08-04 0 0.920 0.920 0.930 0.880 0.930 26,323,588 23,770,910 0.9030 0.408 0.408 0.412 0.390 0.412 59,407,829 0.4001 4.55%
2003-08-01 0 0.880 0.870 0.880 0.860 0.890 27,403,048 23,989,659 0.8754 0.390 0.385 0.390 0.381 0.394 61,843,985 0.3879 2.33%
2003-07-31 0 0.860 0.840 0.860 0.840 0.860 3,578,544 3,022,635 0.8447 0.381 0.372 0.381 0.372 0.381 8,076,161 0.3743 2.38%
2003-07-30 0 0.840 0.840 0.850 0.840 0.860 2,452,746 2,083,964 0.8496 0.372 0.372 0.377 0.372 0.381 5,535,428 0.3765 -2.33%
2003-07-29 0 0.860 0.850 0.860 0.850 0.860 1,654,872 1,421,154 0.8588 0.381 0.377 0.381 0.377 0.381 3,734,763 0.3805 0.00%
2003-07-28 0 0.860 0.850 0.860 0.850 0.860 6,598,798 5,650,478 0.8563 0.381 0.377 0.381 0.377 0.381 14,892,357 0.3794 0.00%
2003-07-25 0 0.860 0.850 0.860 0.850 0.860 3,590,832 3,052,254 0.8500 0.381 0.377 0.381 0.377 0.381 8,103,893 0.3766 0.00%
2003-07-24 0 0.860 0.850 0.860 0.850 0.860 3,164,877 2,715,590 0.8580 0.381 0.377 0.381 0.377 0.381 7,142,585 0.3802 0.00%
2003-07-23 0 0.860 0.850 0.860 0.850 0.870 4,607,300 3,953,293 0.8580 0.381 0.377 0.381 0.377 0.385 10,397,887 0.3802 -1.15%
2003-07-22 0 0.870 0.860 0.870 0.850 0.880 7,944,000 6,871,920 0.8650 0.385 0.381 0.385 0.377 0.390 17,928,247 0.3833 0.00%
2003-07-21 0 0.870 0.860 0.880 0.850 0.880 13,808,000 11,973,860 0.8672 0.385 0.381 0.390 0.377 0.390 31,162,291 0.3842 1.16%
2003-07-18 0 0.860 0.860 0.870 0.840 0.870 5,912,000 5,029,020 0.8506 0.381 0.381 0.385 0.372 0.385 13,342,371 0.3769 1.18%
2003-07-17 0 0.850 0.840 0.850 0.840 0.870 13,359,597 11,398,354 0.8532 0.377 0.372 0.377 0.372 0.385 30,150,322 0.3781 -1.16%
2003-07-16 0 0.860 0.850 0.860 0.850 0.870 13,648,000 11,734,960 0.8598 0.381 0.377 0.381 0.377 0.385 30,801,198 0.3810 0.00%
2003-07-15 0 0.860 0.850 0.860 0.850 0.880 6,582,000 5,660,240 0.8600 0.381 0.377 0.381 0.377 0.390 14,854,446 0.3810 -1.15%
2003-07-14 0 0.870 0.860 0.870 0.830 0.870 11,709,000 10,032,450 0.8568 0.385 0.381 0.385 0.368 0.385 26,425,207 0.3797 4.82%
2003-07-11 0 0.830 0.830 0.840 0.830 0.840 5,234,000 4,369,100 0.8348 0.368 0.368 0.372 0.368 0.372 11,812,241 0.3699 -2.35%
2003-07-10 0 0.850 0.840 0.850 0.840 0.870 5,051,000 4,309,180 0.8531 0.377 0.372 0.377 0.372 0.385 11,399,242 0.3780 -2.30%
2003-07-09 0 0.870 0.860 0.870 0.840 0.870 10,653,198 9,136,678 0.8576 0.385 0.381 0.385 0.372 0.385 24,042,443 0.3800 2.35%
2003-07-08 0 0.850 0.840 0.850 0.840 0.860 6,644,000 5,647,980 0.8501 0.377 0.372 0.377 0.372 0.381 14,994,370 0.3767 0.00%
2003-07-07 0 0.850 0.840 0.850 0.820 0.850 4,406,000 3,666,480 0.8322 0.377 0.372 0.377 0.363 0.377 9,943,587 0.3687 1.19%
2003-07-04 0 0.840 0.830 0.840 0.830 0.840 1,056,000 878,980 0.8324 0.372 0.368 0.372 0.368 0.372 2,383,211 0.3688 0.00%
2003-07-03 0 0.840 0.840 0.850 0.840 0.850 1,826,000 1,534,940 0.8406 0.372 0.372 0.377 0.372 0.377 4,120,969 0.3725 -1.18%
2003-07-02 0 0.850 0.840 0.850 0.830 0.850 1,878,000 1,580,580 0.8416 0.377 0.372 0.377 0.368 0.377 4,238,324 0.3729 1.19%
2003-06-30 0 0.840 0.840 0.850 0.840 0.850 2,068,000 1,737,180 0.8400 0.372 0.372 0.377 0.372 0.377 4,667,122 0.3722 0.00%
2003-06-27 0 0.840 0.840 0.850 0.840 0.850 2,382,000 2,006,660 0.8424 0.372 0.372 0.377 0.372 0.377 5,375,766 0.3733 0.00%
2003-06-26 0 0.840 0.830 0.840 0.830 0.840 3,032,000 2,530,920 0.8347 0.372 0.368 0.372 0.368 0.372 6,842,705 0.3699 0.00%
2003-06-25 0 0.840 0.830 0.840 0.830 0.840 1,266,000 1,056,500 0.8345 0.372 0.368 0.372 0.368 0.372 2,857,145 0.3698 1.20%
2003-06-24 0 0.830 0.820 0.830 0.810 0.830 7,206,000 5,899,100 0.8186 0.368 0.363 0.368 0.359 0.368 16,262,708 0.3627 0.00%
2003-06-23 0 0.830 0.820 0.830 0.820 0.860 5,820,000 4,858,480 0.8348 0.368 0.363 0.368 0.363 0.381 13,134,743 0.3699 -3.49%
2003-06-20 0 0.860 0.850 0.860 0.840 0.860 2,692,000 2,281,060 0.8473 0.381 0.377 0.381 0.372 0.381 6,075,383 0.3755 1.18%
2003-06-19 0 0.850 0.850 0.860 0.840 0.860 2,650,000 2,254,620 0.8508 0.377 0.377 0.381 0.372 0.381 5,980,596 0.3770 0.00%
2003-06-18 0 0.850 0.850 0.860 0.830 0.870 8,690,000 7,328,480 0.8433 0.377 0.377 0.381 0.368 0.385 19,611,841 0.3737 -1.16%
2003-06-17 0 0.860 0.860 0.870 0.860 0.910 6,970,000 6,164,140 0.8844 0.381 0.381 0.385 0.381 0.403 15,730,096 0.3919 -4.44%
2003-06-16 0 0.900 0.900 0.910 0.890 0.920 9,426,000 8,508,640 0.9027 0.399 0.399 0.403 0.394 0.408 21,272,867 0.4000 -1.10%
2003-06-13 0 0.910 0.900 0.910 0.870 0.910 20,870,000 18,726,000 0.8973 0.403 0.399 0.403 0.385 0.403 47,100,015 0.3976 4.60%
2003-06-12 0 0.870 0.870 0.880 0.870 0.890 6,203,437 5,436,573 0.8764 0.385 0.385 0.390 0.385 0.394 14,000,095 0.3883 -1.14%
2003-06-11 0 0.880 0.870 0.880 0.860 0.890 11,799,400 10,339,516 0.8763 0.390 0.385 0.390 0.381 0.394 26,629,225 0.3883 2.33%
2003-06-10 0 0.860 0.850 0.860 0.850 0.870 7,080,000 6,071,020 0.8575 0.381 0.377 0.381 0.377 0.385 15,978,347 0.3800 -1.15%
2003-06-09 0 0.870 0.860 0.870 0.830 0.870 15,319,625 13,156,229 0.8588 0.385 0.381 0.385 0.368 0.385 34,573,769 0.3805 4.82%
2003-06-06 0 0.830 0.820 0.830 0.800 0.830 17,882,000 14,698,720 0.8220 0.368 0.363 0.368 0.354 0.368 40,356,611 0.3642 3.75%
2003-06-05 0 0.800 0.800 0.810 0.780 0.810 11,770,000 9,375,960 0.7966 0.354 0.354 0.359 0.346 0.359 26,562,874 0.3530 0.00%
2003-06-03 0 0.800 0.790 0.800 0.780 0.800 2,286,000 1,809,100 0.7914 0.354 0.350 0.354 0.346 0.354 5,159,110 0.3507 0.00%
2003-06-02 0 0.800 0.790 0.800 0.790 0.810 4,979,200 3,961,960 0.7957 0.354 0.350 0.354 0.350 0.359 11,237,201 0.3526 1.27%
2003-05-30 0 0.790 0.790 0.800 0.780 0.810 10,948,000 8,703,260 0.7950 0.350 0.350 0.354 0.346 0.359 24,707,761 0.3522 1.28%
2003-05-29 0 0.780 0.770 0.790 0.770 0.800 7,916,000 6,208,580 0.7843 0.346 0.341 0.350 0.341 0.354 17,865,056 0.3475 -1.27%
2003-05-28 0 0.790 0.780 0.800 0.780 0.800 7,527,901 5,927,807 0.7874 0.350 0.346 0.354 0.346 0.354 16,989,183 0.3489 1.28%
2003-05-27 0 0.780 0.770 0.780 0.770 0.790 14,740,000 11,508,040 0.7807 0.346 0.341 0.346 0.341 0.350 33,265,655 0.3459 -2.50%
2003-05-26 0 0.800 0.790 0.800 0.760 0.800 25,978,000 20,269,240 0.7802 0.354 0.350 0.354 0.337 0.354 58,627,896 0.3457 5.26%
2003-05-23 0 0.760 0.750 0.760 0.730 0.780 20,772,000 15,670,720 0.7544 0.337 0.332 0.337 0.323 0.346 46,878,846 0.3343 -2.56%
2003-05-22 0 0.780 0.770 0.780 0.750 0.780 12,086,000 9,269,740 0.7670 0.346 0.341 0.346 0.332 0.346 27,276,032 0.3398 -1.27%
2003-05-21 0 0.790 0.780 0.790 0.770 0.800 16,508,000 12,888,100 0.7807 0.350 0.346 0.350 0.341 0.354 37,255,728 0.3459 1.28%
2003-05-20 0 0.780 0.770 0.780 0.770 0.780 9,534,000 7,363,800 0.7724 0.346 0.341 0.346 0.341 0.346 21,516,605 0.3422 0.00%
2003-05-19 0 0.780 0.770 0.780 0.750 0.780 9,674,000 7,427,040 0.7677 0.346 0.341 0.346 0.332 0.346 21,832,561 0.3402 1.30%
2003-05-16 0 0.770 0.760 0.770 0.740 0.780 29,592,000 22,480,120 0.7597 0.341 0.337 0.341 0.328 0.346 66,784,075 0.3366 5.48%
2003-05-15 0 0.730 0.720 0.730 0.690 0.730 20,056,000 14,132,050 0.7046 0.323 0.319 0.323 0.306 0.323 45,262,956 0.3122 5.80%
2003-05-14 0 0.690 0.680 0.690 0.680 0.690 7,952,000 5,408,360 0.6801 0.306 0.301 0.306 0.301 0.306 17,946,302 0.3014 0.00%
2003-05-13 0 0.690 0.680 0.690 0.680 0.700 2,482,000 1,690,900 0.6813 0.306 0.301 0.306 0.301 0.310 5,601,449 0.3019 0.00%
2003-05-12 0 0.690 0.690 0.700 0.670 0.710 12,010,000 8,266,580 0.6883 0.306 0.306 0.310 0.297 0.315 27,104,513 0.3050 1.47%
2003-05-09 0 0.690 0.680 0.690 0.660 0.690 13,438,000 9,109,320 0.6779 0.301 0.297 0.301 0.288 0.301 30,773,253 0.2960 4.55%
2003-05-07 0 0.660 0.650 0.660 0.630 0.660 10,804,000 6,962,980 0.6445 0.288 0.284 0.288 0.275 0.288 24,741,347 0.2814 3.13%
2003-05-06 0 0.640 0.630 0.640 0.630 0.640 4,186,000 2,663,580 0.6363 0.279 0.275 0.279 0.275 0.279 9,586,013 0.2779 0.00%
2003-05-05 0 0.640 0.630 0.640 0.630 0.640 3,042,000 1,924,380 0.6326 0.279 0.275 0.279 0.275 0.279 6,966,233 0.2762 1.59%
2003-05-02 0 0.630 0.620 0.630 0.620 0.630 2,322,000 1,448,840 0.6240 0.275 0.271 0.275 0.271 0.275 5,317,420 0.2725 0.00%
2003-04-30 0 0.630 0.620 0.630 0.610 0.630 6,644,000 4,150,080 0.6246 0.275 0.271 0.275 0.266 0.275 15,214,875 0.2728 0.00%
2003-04-29 0 0.630 0.620 0.630 0.610 0.630 4,354,000 2,703,460 0.6209 0.275 0.271 0.275 0.266 0.275 9,970,736 0.2711 1.61%
2003-04-28 0 0.620 0.610 0.620 0.600 0.620 4,223,000 2,573,160 0.6093 0.271 0.266 0.271 0.262 0.271 9,670,743 0.2661 1.64%
2003-04-25 0 0.610 0.600 0.610 0.590 0.610 3,676,000 2,205,700 0.6000 0.266 0.262 0.266 0.258 0.266 8,418,104 0.2620 0.00%
2003-04-24 0 0.610 0.600 0.610 0.590 0.620 5,796,000 3,491,360 0.6024 0.266 0.262 0.266 0.258 0.271 13,272,941 0.2630 -1.61%
2003-04-23 0 0.620 0.610 0.620 0.610 0.630 5,158,000 3,176,480 0.6158 0.271 0.266 0.271 0.266 0.275 11,811,910 0.2689 -1.59%
2003-04-22 0 0.630 0.620 0.630 0.620 0.630 1,946,000 1,209,320 0.6214 0.275 0.271 0.275 0.271 0.275 4,456,374 0.2714 0.00%
2003-04-17 0 0.630 0.620 0.630 0.610 0.630 3,813,600 2,360,748 0.6190 0.275 0.271 0.275 0.266 0.275 8,733,210 0.2703 0.00%
2003-04-16 0 0.630 0.620 0.630 0.620 0.640 7,406,000 4,602,040 0.6214 0.275 0.271 0.275 0.271 0.279 16,959,869 0.2713 -1.56%
2003-04-15 0 0.640 0.630 0.640 0.620 0.640 5,032,668 3,173,854 0.6307 0.279 0.275 0.279 0.271 0.279 11,524,897 0.2754 0.00%
2003-04-14 0 0.640 0.630 0.640 0.630 0.640 3,090,000 1,949,500 0.6309 0.279 0.275 0.279 0.275 0.279 7,076,154 0.2755 0.00%
2003-04-11 0 0.640 0.630 0.640 0.620 0.640 3,180,000 2,003,160 0.6299 0.279 0.275 0.279 0.271 0.279 7,282,255 0.2751 0.00%
2003-04-10 0 0.640 0.630 0.640 0.620 0.640 3,386,000 2,135,880 0.6308 0.279 0.275 0.279 0.271 0.279 7,753,999 0.2755 0.00%
2003-04-09 0 0.640 0.630 0.640 0.620 0.640 4,912,000 3,085,820 0.6282 0.279 0.275 0.279 0.271 0.279 11,248,565 0.2743 0.00%
2003-04-08 0 0.640 0.630 0.640 0.620 0.640 3,764,000 2,373,920 0.6307 0.279 0.275 0.279 0.271 0.279 8,619,625 0.2754 0.00%
2003-04-07 0 0.640 0.630 0.640 0.620 0.640 4,276,000 2,699,140 0.6312 0.279 0.275 0.279 0.271 0.279 9,792,114 0.2756 1.59%
2003-04-04 0 0.630 0.620 0.630 0.610 0.630 6,718,000 4,166,700 0.6202 0.275 0.271 0.275 0.266 0.275 15,384,337 0.2708 1.61%
2003-04-03 0 0.620 0.610 0.620 0.590 0.620 7,836,258 4,724,549 0.6029 0.271 0.266 0.271 0.258 0.271 17,945,167 0.2633 0.00%
2003-04-02 0 0.620 0.610 0.620 0.600 0.620 2,558,400 1,553,098 0.6071 0.271 0.266 0.271 0.262 0.271 5,858,780 0.2651 1.64%
2003-04-01 0 0.610 0.600 0.610 0.590 0.610 3,600,000 2,162,520 0.6007 0.266 0.262 0.266 0.258 0.266 8,244,062 0.2623 0.00%
2003-03-31 0 0.610 0.600 0.610 0.590 0.620 6,694,000 4,030,160 0.6021 0.266 0.262 0.266 0.258 0.271 15,329,376 0.2629 -1.61%
2003-03-28 0 0.620 0.610 0.620 0.600 0.620 1,782,000 1,088,840 0.6110 0.271 0.266 0.271 0.262 0.271 4,080,811 0.2668 1.64%
2003-03-27 0 0.610 0.600 0.610 0.600 0.620 1,534,000 931,200 0.6070 0.266 0.262 0.266 0.262 0.271 3,512,887 0.2651 -1.61%
2003-03-26 0 0.620 0.610 0.620 0.610 0.620 1,272,000 781,400 0.6143 0.271 0.266 0.271 0.266 0.271 2,912,902 0.2683 0.00%
2003-03-25 0 0.620 0.610 0.620 0.600 0.620 2,356,000 1,439,260 0.6109 0.271 0.266 0.271 0.262 0.271 5,395,281 0.2668 0.00%
2003-03-24 0 0.620 0.610 0.620 0.610 0.620 2,356,000 1,450,760 0.6158 0.271 0.266 0.271 0.266 0.271 5,395,281 0.2689 -1.59%
2003-03-21 0 0.630 0.620 0.630 0.610 0.630 2,152,000 1,335,700 0.6207 0.275 0.271 0.275 0.266 0.275 4,928,117 0.2710 0.00%
2003-03-20 0 0.630 0.620 0.630 0.610 0.640 4,704,000 2,936,644 0.6243 0.275 0.271 0.275 0.266 0.279 10,772,242 0.2726 0.00%
2003-03-19 0 0.630 0.620 0.630 0.610 0.630 6,548,000 4,085,960 0.6240 0.275 0.271 0.275 0.266 0.275 14,995,034 0.2725 1.61%
2003-03-18 0 0.620 0.610 0.620 0.610 0.630 2,768,000 1,711,780 0.6184 0.271 0.266 0.271 0.266 0.275 6,338,768 0.2700 0.00%
2003-03-17 0 0.620 0.610 0.620 0.590 0.620 4,655,000 2,831,940 0.6084 0.271 0.266 0.271 0.258 0.271 10,660,031 0.2657 1.64%
2003-03-14 0 0.610 0.600 0.610 0.600 0.620 5,535,000 3,363,310 0.6076 0.266 0.262 0.266 0.262 0.271 12,675,246 0.2653 0.00%
2003-03-13 0 0.610 0.600 0.610 0.590 0.620 10,991,000 6,608,090 0.6012 0.266 0.262 0.266 0.258 0.271 25,169,581 0.2625 -1.61%
2003-03-12 0 0.620 0.610 0.620 0.600 0.620 9,949,000 6,079,100 0.6110 0.271 0.266 0.271 0.262 0.271 22,783,383 0.2668 0.00%
2003-03-11 0 0.620 0.610 0.620 0.610 0.630 4,026,000 2,481,680 0.6164 0.271 0.266 0.271 0.266 0.275 9,219,610 0.2692 0.00%
2003-03-10 0 0.620 0.610 0.620 0.600 0.630 5,806,000 3,559,200 0.6130 0.271 0.266 0.271 0.262 0.275 13,295,841 0.2677 -3.12%
2003-03-07 0 0.640 0.640 0.650 0.600 0.650 14,862,000 9,190,000 0.6184 0.279 0.279 0.284 0.262 0.284 34,034,238 0.2700 3.23%
2003-03-06 0 0.620 0.610 0.620 0.610 0.700 35,872,666 23,143,840 0.6452 0.271 0.266 0.271 0.266 0.306 82,149,028 0.2817 -15.07%
2003-03-05 0 0.730 0.730 0.740 0.730 0.740 2,365,178 1,727,533 0.7304 0.319 0.319 0.323 0.319 0.323 5,416,299 0.3190 0.00%
2003-03-04 0 0.730 0.730 0.740 0.730 0.740 1,480,000 1,093,960 0.7392 0.319 0.319 0.323 0.319 0.323 3,389,226 0.3228 -1.35%
2003-03-03 0 0.740 0.740 0.750 0.740 0.750 1,092,000 812,600 0.7441 0.323 0.323 0.328 0.323 0.328 2,500,699 0.3249 0.00%
2003-02-28 0 0.740 0.740 0.750 0.740 0.750 2,647,000 1,959,340 0.7402 0.323 0.323 0.328 0.323 0.328 6,061,676 0.3232 0.00%
2003-02-27 0 0.740 0.740 0.750 0.740 0.750 2,886,000 2,136,960 0.7405 0.323 0.323 0.328 0.323 0.328 6,608,990 0.3233 0.00%
2003-02-26 0 0.740 0.740 0.750 0.740 0.750 1,210,000 898,900 0.7429 0.323 0.323 0.328 0.323 0.328 2,770,921 0.3244 -1.33%
2003-02-25 0 0.750 0.740 0.750 0.740 0.750 2,964,000 2,214,380 0.7471 0.328 0.323 0.328 0.323 0.328 6,787,611 0.3262 -1.32%
2003-02-24 0 0.760 0.750 0.760 0.750 0.760 1,650,000 1,244,700 0.7544 0.332 0.328 0.332 0.328 0.332 3,778,529 0.3294 1.33%
2003-02-21 0 0.750 0.750 0.760 0.750 0.770 3,434,000 2,597,820 0.7565 0.328 0.328 0.332 0.328 0.336 7,863,920 0.3303 -2.60%
2003-02-20 0 0.770 0.760 0.770 0.760 0.770 1,732,000 1,318,100 0.7610 0.336 0.332 0.336 0.332 0.336 3,966,310 0.3323 0.00%
2003-02-19 0 0.770 0.770 0.780 0.760 0.780 6,008,000 4,631,340 0.7709 0.336 0.336 0.341 0.332 0.341 13,758,424 0.3366 -1.28%
2003-02-18 0 0.780 0.770 0.780 0.760 0.780 17,096,000 13,245,540 0.7748 0.341 0.336 0.341 0.332 0.341 39,150,137 0.3383 2.63%
2003-02-17 0 0.760 0.750 0.760 0.740 0.760 10,218,000 7,681,320 0.7517 0.332 0.328 0.332 0.323 0.332 23,399,397 0.3283 2.70%
2003-02-14 0 0.740 0.730 0.740 0.740 0.750 4,406,000 3,261,860 0.7403 0.323 0.319 0.323 0.323 0.328 10,089,816 0.3233 0.00%
2003-02-13 0 0.740 0.740 0.750 0.740 0.770 5,298,000 3,988,400 0.7528 0.323 0.323 0.328 0.323 0.336 12,132,512 0.3287 -2.63%
2003-02-12 0 0.760 0.750 0.760 0.740 0.770 8,360,000 6,351,840 0.7598 0.332 0.328 0.332 0.323 0.336 19,144,545 0.3318 1.33%
2003-02-11 0 0.750 0.740 0.760 0.750 0.760 1,150,000 863,100 0.7505 0.328 0.323 0.332 0.328 0.332 2,633,520 0.3277 0.00%
2003-02-10 0 0.750 0.740 0.750 0.740 0.750 1,486,000 1,109,820 0.7469 0.328 0.323 0.328 0.323 0.328 3,402,966 0.3261 0.00%
2003-02-07 0 0.750 0.740 0.750 0.740 0.750 1,970,000 1,477,020 0.7498 0.328 0.323 0.328 0.323 0.328 4,511,334 0.3274 0.00%
2003-02-06 0 0.750 0.750 0.760 0.750 0.770 3,992,000 3,035,980 0.7605 0.328 0.328 0.332 0.328 0.336 9,141,749 0.3321 -2.60%
2003-02-05 0 0.770 0.750 0.770 0.740 0.770 3,860,000 2,911,600 0.7543 0.336 0.328 0.336 0.323 0.336 8,839,467 0.3294 2.67%
2003-02-04 0 0.750 0.740 0.750 0.740 0.750 1,174,000 874,280 0.7447 0.328 0.323 0.328 0.323 0.328 2,688,480 0.3252 0.00%
2003-01-30 0 0.750 0.750 0.760 0.750 0.760 1,842,000 1,382,740 0.7507 0.328 0.328 0.332 0.328 0.332 4,218,212 0.3278 0.00%
2003-01-29 0 0.750 0.740 0.750 0.740 0.750 1,258,000 941,220 0.7482 0.328 0.323 0.328 0.323 0.328 2,880,842 0.3267 0.00%
2003-01-28 0 0.750 0.740 0.750 0.740 0.750 2,270,000 1,685,380 0.7425 0.328 0.323 0.328 0.323 0.328 5,198,339 0.3242 0.00%
2003-01-27 0 0.750 0.740 0.750 0.740 0.760 1,648,000 1,229,640 0.7461 0.328 0.323 0.328 0.323 0.332 3,773,949 0.3258 -2.60%
2003-01-24 0 0.770 0.760 0.770 0.760 0.770 2,418,000 1,841,140 0.7614 0.336 0.332 0.336 0.332 0.336 5,537,262 0.3325 -1.28%
2003-01-23 0 0.780 0.770 0.780 0.770 0.780 1,560,000 1,202,100 0.7706 0.341 0.336 0.341 0.336 0.341 3,572,427 0.3365 0.00%
2003-01-22 0 0.780 0.770 0.780 0.770 0.780 858,000 665,620 0.7758 0.341 0.336 0.341 0.336 0.341 1,964,835 0.3388 -1.27%
2003-01-21 0 0.790 0.770 0.790 0.770 0.790 2,730,000 2,126,400 0.7789 0.345 0.336 0.345 0.336 0.345 6,251,747 0.3401 2.60%
2003-01-20 0 0.770 0.760 0.770 0.760 0.770 942,000 716,520 0.7606 0.336 0.332 0.336 0.332 0.336 2,157,196 0.3322 0.00%
2003-01-17 0 0.770 0.760 0.770 0.760 0.780 1,568,000 1,201,900 0.7665 0.336 0.332 0.336 0.332 0.341 3,590,747 0.3347 0.00%
2003-01-16 0 0.770 0.770 0.780 0.770 0.780 1,098,000 847,000 0.7714 0.336 0.336 0.341 0.336 0.341 2,514,439 0.3369 -2.53%
2003-01-15 0 0.790 0.770 0.790 0.770 0.790 3,598,000 2,817,520 0.7831 0.345 0.336 0.345 0.336 0.345 8,239,482 0.3420 0.00%
2003-01-14 0 0.790 0.780 0.790 0.780 0.800 8,090,400 6,430,100 0.7948 0.345 0.341 0.345 0.341 0.349 18,527,156 0.3471 -1.25%
2003-01-13 0 0.800 0.800 0.810 0.790 0.810 10,690,000 8,559,420 0.8007 0.349 0.349 0.354 0.345 0.354 24,480,286 0.3496 1.27%
2003-01-10 0 0.790 0.790 0.800 0.770 0.800 13,831,000 10,898,690 0.7880 0.345 0.345 0.349 0.336 0.349 31,673,230 0.3441 2.60%
2003-01-09 0 0.770 0.770 0.780 0.750 0.780 3,780,500 2,911,440 0.7701 0.336 0.336 0.341 0.328 0.341 8,657,411 0.3363 1.32%
2003-01-08 0 0.760 0.760 0.770 0.760 0.770 4,021,000 3,087,660 0.7679 0.332 0.332 0.336 0.332 0.336 9,208,160 0.3353 0.00%
2003-01-07 0 0.760 0.760 0.770 0.750 0.770 6,006,000 4,561,140 0.7594 0.332 0.332 0.336 0.328 0.336 13,753,844 0.3316 1.33%
2003-01-06 0 0.750 0.740 0.750 0.740 0.770 6,178,000 4,671,280 0.7561 0.328 0.323 0.328 0.323 0.336 14,147,727 0.3302 0.00%
2003-01-03 0 0.750 0.740 0.750 0.740 0.760 3,832,000 2,862,840 0.7471 0.328 0.323 0.328 0.323 0.332 8,775,347 0.3262 1.35%
2003-01-02 0 0.740 0.730 0.740 0.730 0.740 1,556,000 1,150,760 0.7396 0.323 0.319 0.323 0.319 0.323 3,563,267 0.3230 1.37%
2002-12-31 0 0.730 0.730 0.740 0.730 0.740 914,000 671,560 0.7347 0.319 0.319 0.323 0.319 0.323 2,093,076 0.3208 0.00%
2002-12-30 0 0.730 0.730 0.740 0.730 0.740 4,120,000 3,028,600 0.7351 0.319 0.319 0.323 0.319 0.323 9,434,872 0.3210 -2.67%
2002-12-27 0 0.750 0.750 0.760 0.750 0.760 2,030,000 1,522,760 0.7501 0.328 0.328 0.332 0.328 0.332 4,648,735 0.3276 -1.32%
2002-12-24 0 0.760 0.760 0.770 0.760 0.770 528,000 404,240 0.7656 0.332 0.332 0.336 0.332 0.336 1,209,129 0.3343 -1.30%
2002-12-23 0 0.770 0.760 0.770 0.760 0.770 1,726,000 1,312,560 0.7605 0.336 0.332 0.336 0.332 0.336 3,952,570 0.3321 1.32%
2002-12-20 0 0.760 0.760 0.770 0.740 0.770 3,248,737 2,458,485 0.7568 0.332 0.332 0.336 0.323 0.336 7,439,664 0.3305 1.33%
2002-12-19 0 0.750 0.750 0.760 0.740 0.760 5,442,000 4,088,380 0.7513 0.328 0.328 0.332 0.323 0.332 12,462,274 0.3281 -1.32%
2002-12-18 0 0.760 0.760 0.770 0.760 0.770 7,864,800 6,024,456 0.7660 0.332 0.332 0.336 0.332 0.336 18,010,528 0.3345 -2.56%
2002-12-17 0 0.780 0.770 0.780 0.770 0.780 3,650,000 2,828,480 0.7749 0.341 0.336 0.341 0.336 0.341 8,358,563 0.3384 0.00%
2002-12-16 0 0.780 0.770 0.780 0.770 0.780 1,559,700 1,206,986 0.7739 0.341 0.336 0.341 0.336 0.341 3,571,740 0.3379 1.30%
2002-12-13 0 0.770 0.770 0.780 0.770 0.790 3,044,000 2,376,508 0.7807 0.336 0.336 0.341 0.336 0.345 6,970,813 0.3409 -2.53%
2002-12-12 0 0.790 0.790 0.800 0.780 0.800 6,622,000 5,225,960 0.7892 0.345 0.345 0.349 0.341 0.349 15,164,495 0.3446 2.60%
2002-12-11 0 0.770 0.770 0.780 0.770 0.790 5,173,000 4,046,240 0.7822 0.336 0.336 0.341 0.336 0.345 11,846,260 0.3416 -1.28%
2002-12-10 0 0.780 0.780 0.790 0.770 0.790 3,756,000 2,929,700 0.7800 0.341 0.341 0.345 0.336 0.345 8,601,305 0.3406 -1.27%
2002-12-09 0 0.790 0.780 0.790 0.780 0.800 3,262,000 2,597,240 0.7962 0.345 0.341 0.345 0.341 0.349 7,470,037 0.3477 -1.25%
2002-12-06 0 0.800 0.800 0.810 0.800 0.810 4,893,598 3,954,906 0.8082 0.349 0.349 0.354 0.349 0.354 11,206,424 0.3529 -1.23%
2002-12-05 0 0.810 0.800 0.810 0.800 0.820 6,388,000 5,176,180 0.8103 0.354 0.349 0.354 0.349 0.358 14,628,631 0.3538 0.00%
2002-12-04 0 0.810 0.800 0.810 0.800 0.830 18,215,867 14,788,275 0.8118 0.354 0.349 0.354 0.349 0.362 41,714,652 0.3545 -1.22%
2002-12-03 0 0.820 0.810 0.820 0.800 0.830 11,614,000 9,492,180 0.8173 0.358 0.354 0.358 0.349 0.362 26,596,262 0.3569 -1.20%
2002-12-02 0 0.830 0.820 0.830 0.770 0.830 26,939,000 21,667,570 0.8043 0.362 0.358 0.362 0.336 0.362 61,690,778 0.3512 6.41%
2002-11-29 0 0.780 0.770 0.780 0.770 0.780 3,500,000 2,702,400 0.7721 0.341 0.336 0.341 0.336 0.341 8,015,061 0.3372 0.00%
2002-11-28 0 0.780 0.770 0.780 0.770 0.790 6,774,000 5,268,680 0.7778 0.341 0.336 0.341 0.336 0.345 15,512,578 0.3396 1.30%
2002-11-27 0 0.770 0.760 0.770 0.760 0.770 3,974,000 3,039,100 0.7647 0.336 0.332 0.336 0.332 0.336 9,100,529 0.3339 -1.28%
2002-11-26 0 0.780 0.770 0.780 0.770 0.780 2,238,800 1,729,944 0.7727 0.341 0.336 0.341 0.336 0.341 5,126,891 0.3374 0.00%
2002-11-25 0 0.780 0.770 0.780 0.760 0.780 3,154,000 2,433,260 0.7715 0.341 0.336 0.341 0.332 0.341 7,222,715 0.3369 0.00%
2002-11-22 0 0.780 0.770 0.780 0.770 0.780 1,280,000 992,320 0.7753 0.341 0.336 0.341 0.336 0.341 2,931,222 0.3385 1.30%
2002-11-21 0 0.770 0.770 0.780 0.760 0.780 4,964,000 3,828,860 0.7713 0.336 0.336 0.341 0.332 0.341 11,367,646 0.3368 -1.28%
2002-11-20 0 0.780 0.780 0.790 0.770 0.790 2,890,000 2,255,220 0.7804 0.341 0.341 0.345 0.336 0.345 6,618,150 0.3408 -1.27%
2002-11-19 0 0.790 0.780 0.790 0.770 0.790 2,291,000 1,791,100 0.7818 0.345 0.341 0.345 0.336 0.345 5,246,430 0.3414 0.00%
2002-11-18 0 0.790 0.780 0.790 0.780 0.800 5,288,000 4,168,300 0.7883 0.345 0.341 0.345 0.341 0.349 12,109,612 0.3442 0.00%
2002-11-15 0 0.790 0.780 0.790 0.780 0.790 3,374,000 2,644,920 0.7839 0.345 0.341 0.345 0.341 0.345 7,726,519 0.3423 0.00%
2002-11-14 0 0.790 0.780 0.790 0.770 0.790 5,382,000 4,191,080 0.7787 0.345 0.341 0.345 0.336 0.345 12,324,873 0.3401 1.28%
2002-11-13 0 0.780 0.770 0.780 0.770 0.790 8,064,000 6,222,440 0.7716 0.341 0.336 0.341 0.336 0.345 18,466,700 0.3370 -1.27%
2002-11-12 0 0.790 0.780 0.790 0.760 0.790 3,454,000 2,693,840 0.7799 0.345 0.341 0.345 0.332 0.345 7,909,720 0.3406 1.28%
2002-11-11 0 0.780 0.770 0.780 0.770 0.790 2,502,000 1,937,920 0.7745 0.341 0.336 0.341 0.336 0.345 5,729,623 0.3382 -1.27%
2002-11-08 0 0.790 0.780 0.790 0.770 0.790 3,690,000 2,878,180 0.7800 0.345 0.341 0.345 0.336 0.345 8,450,164 0.3406 1.28%
2002-11-07 0 0.780 0.770 0.780 0.770 0.780 1,858,000 1,439,920 0.7750 0.341 0.336 0.341 0.336 0.341 4,254,852 0.3384 0.00%
2002-11-06 0 0.780 0.770 0.780 0.760 0.780 4,200,000 3,235,020 0.7702 0.341 0.336 0.341 0.332 0.341 9,618,073 0.3363 1.30%
2002-11-05 0 0.770 0.760 0.770 0.760 0.770 4,898,000 3,741,940 0.7640 0.336 0.332 0.336 0.332 0.336 11,216,505 0.3336 -1.28%
2002-11-04 0 0.780 0.770 0.780 0.770 0.780 7,680,000 5,936,920 0.7730 0.341 0.336 0.341 0.336 0.341 17,587,333 0.3376 0.00%
2002-11-01 0 0.780 0.770 0.780 0.770 0.780 3,740,000 2,884,020 0.7711 0.341 0.336 0.341 0.336 0.341 8,564,665 0.3367 0.00%
2002-10-31 0 0.780 0.770 0.780 0.770 0.790 5,233,055 4,052,050 0.7743 0.341 0.336 0.341 0.336 0.345 11,983,787 0.3381 0.00%
2002-10-30 0 0.780 0.770 0.780 0.770 0.780 4,780,000 3,693,720 0.7727 0.341 0.336 0.341 0.336 0.341 10,946,283 0.3374 0.00%
2002-10-29 0 0.780 0.770 0.780 0.770 0.800 4,740,000 3,681,580 0.7767 0.341 0.336 0.341 0.336 0.349 10,854,682 0.3392 -2.50%
2002-10-28 0 0.800 0.790 0.800 0.790 0.800 7,362,000 5,824,980 0.7912 0.349 0.345 0.349 0.345 0.349 16,859,108 0.3455 0.00%
2002-10-25 0 0.800 0.790 0.800 0.770 0.800 9,352,000 7,335,360 0.7844 0.349 0.345 0.349 0.336 0.349 21,416,242 0.3425 1.27%
2002-10-24 0 0.790 0.780 0.790 0.770 0.790 8,198,000 6,410,840 0.7820 0.345 0.341 0.345 0.336 0.345 18,773,562 0.3415 1.28%
2002-10-23 0 0.780 0.780 0.790 0.760 0.790 8,284,800 6,377,428 0.7698 0.341 0.341 0.345 0.332 0.345 18,972,336 0.3361 1.30%
2002-10-22 0 0.770 0.760 0.770 0.750 0.780 5,344,000 4,097,700 0.7668 0.336 0.332 0.336 0.328 0.341 12,237,853 0.3348 -1.28%
2002-10-21 0 0.780 0.770 0.780 0.770 0.790 1,418,000 1,105,740 0.7798 0.341 0.336 0.341 0.336 0.345 3,247,245 0.3405 -1.27%
2002-10-18 0 0.790 0.780 0.790 0.780 0.810 14,180,000 11,191,040 0.7892 0.345 0.341 0.345 0.341 0.354 32,472,446 0.3446 0.00%
2002-10-17 0 0.790 0.780 0.790 0.760 0.790 13,720,000 10,715,040 0.7810 0.345 0.341 0.345 0.332 0.345 31,419,038 0.3410 2.60%
2002-10-16 0 0.770 0.760 0.770 0.760 0.780 4,736,000 3,652,880 0.7713 0.336 0.332 0.336 0.332 0.341 10,845,522 0.3368 -1.28%
2002-10-15 0 0.780 0.770 0.780 0.760 0.780 3,954,000 3,021,380 0.7641 0.341 0.336 0.341 0.332 0.341 9,054,729 0.3337 2.63%
2002-10-11 0 0.760 0.750 0.770 0.740 0.770 5,361,400 4,015,040 0.7489 0.332 0.328 0.336 0.323 0.336 12,277,699 0.3270 1.33%
2002-10-10 0 0.750 0.740 0.760 0.720 0.760 5,546,000 4,067,720 0.7335 0.328 0.323 0.332 0.314 0.332 12,700,436 0.3203 1.35%
2002-10-09 0 0.740 0.740 0.750 0.720 0.750 4,582,000 3,360,400 0.7334 0.323 0.323 0.328 0.314 0.328 10,492,860 0.3203 0.00%
2002-10-08 0 0.740 0.730 0.740 0.720 0.750 3,538,000 2,584,860 0.7306 0.323 0.319 0.323 0.314 0.328 8,102,081 0.3190 0.00%
2002-10-07 0 0.740 0.740 0.750 0.720 0.750 5,936,000 4,366,680 0.7356 0.323 0.323 0.328 0.314 0.328 13,593,543 0.3212 -1.33%
2002-10-04 0 0.750 0.740 0.750 0.740 0.750 2,641,000 1,956,680 0.7409 0.328 0.323 0.328 0.323 0.328 6,047,936 0.3235 0.00%
2002-10-03 0 0.750 0.740 0.750 0.740 0.770 2,878,000 2,163,020 0.7516 0.328 0.323 0.328 0.323 0.336 6,590,670 0.3282 -2.60%
2002-10-02 0 0.770 0.760 0.770 0.750 0.770 2,500,000 1,907,140 0.7629 0.336 0.332 0.336 0.328 0.336 5,725,043 0.3331 1.32%
2002-09-30 0 0.780 0.770 0.780 0.770 0.780 1,170,000 909,320 0.7772 0.332 0.328 0.332 0.328 0.332 2,749,829 0.3307 -1.27%
2002-09-27 0 0.790 0.780 0.790 0.770 0.790 2,902,000 2,265,040 0.7805 0.336 0.332 0.336 0.328 0.336 6,820,515 0.3321 0.00%
2002-09-26 0 0.790 0.780 0.790 0.770 0.790 2,801,000 2,190,445 0.7820 0.336 0.332 0.336 0.328 0.336 6,583,137 0.3327 2.60%
2002-09-25 0 0.770 0.770 0.780 0.760 0.780 4,634,000 3,560,500 0.7683 0.328 0.328 0.332 0.323 0.332 10,891,202 0.3269 -1.28%
2002-09-24 0 0.780 0.770 0.780 0.760 0.780 2,294,000 1,769,120 0.7712 0.332 0.328 0.332 0.323 0.332 5,391,545 0.3281 -1.27%
2002-09-23 0 0.790 0.780 0.790 0.760 0.790 2,896,000 2,256,340 0.7791 0.336 0.332 0.336 0.323 0.336 6,806,414 0.3315 1.28%
2002-09-20 0 0.780 0.770 0.780 0.750 0.780 4,544,000 3,475,380 0.7648 0.332 0.328 0.332 0.319 0.332 10,679,677 0.3254 0.00%
2002-09-19 0 0.780 0.770 0.780 0.770 0.780 2,884,000 2,227,640 0.7724 0.332 0.328 0.332 0.328 0.332 6,778,210 0.3286 0.00%
2002-09-18 0 0.780 0.770 0.780 0.770 0.800 3,200,000 2,511,996 0.7850 0.332 0.328 0.332 0.328 0.340 7,520,899 0.3340 -2.50%
2002-09-17 0 0.800 0.790 0.800 0.770 0.800 3,232,000 2,539,320 0.7857 0.340 0.336 0.340 0.328 0.340 7,596,108 0.3343 3.90%
2002-09-16 0 0.770 0.760 0.770 0.760 0.780 2,452,000 1,886,100 0.7692 0.328 0.323 0.328 0.323 0.332 5,762,889 0.3273 -1.28%
2002-09-13 0 0.780 0.770 0.780 0.770 0.790 2,938,000 2,278,260 0.7754 0.332 0.328 0.332 0.328 0.336 6,905,125 0.3299 -2.50%
2002-09-12 0 0.800 0.790 0.800 0.780 0.800 5,568,000 4,362,480 0.7835 0.340 0.336 0.340 0.332 0.340 13,086,364 0.3334 0.00%
2002-09-11 0 0.800 0.790 0.800 0.790 0.810 1,208,000 966,380 0.8000 0.340 0.336 0.340 0.336 0.345 2,839,139 0.3404 -1.23%
2002-09-10 0 0.810 0.800 0.810 0.790 0.810 5,368,000 4,276,440 0.7967 0.345 0.340 0.345 0.336 0.345 12,616,308 0.3390 2.53%
2002-09-09 0 0.790 0.780 0.790 0.770 0.790 3,076,000 2,408,340 0.7829 0.336 0.332 0.336 0.328 0.336 7,229,464 0.3331 1.28%
2002-09-06 0 0.780 0.770 0.780 0.760 0.780 6,330,000 4,877,940 0.7706 0.332 0.328 0.332 0.323 0.332 14,877,279 0.3279 0.00%
2002-09-05 0 0.780 0.770 0.780 0.770 0.780 5,815,589 4,515,468 0.7764 0.332 0.328 0.332 0.328 0.332 13,668,268 0.3304 1.30%
2002-09-04 0 0.770 0.760 0.770 0.750 0.780 11,864,000 9,058,720 0.7635 0.328 0.323 0.328 0.319 0.332 27,883,733 0.3249 -2.53%
2002-09-03 0 0.790 0.790 0.800 0.770 0.800 3,674,000 2,875,880 0.7828 0.336 0.336 0.340 0.328 0.340 8,634,932 0.3331 -1.25%
2002-09-02 0 0.800 0.790 0.800 0.770 0.800 4,684,000 3,670,040 0.7835 0.340 0.336 0.340 0.328 0.340 11,008,716 0.3334 1.27%
2002-08-30 0 0.790 0.790 0.800 0.780 0.800 6,046,000 4,779,200 0.7905 0.336 0.336 0.340 0.332 0.340 14,209,799 0.3363 0.00%
2002-08-29 0 0.790 0.780 0.790 0.770 0.790 3,474,000 2,708,300 0.7796 0.336 0.332 0.336 0.328 0.336 8,164,876 0.3317 1.28%
2002-08-28 0 0.780 0.780 0.790 0.760 0.780 5,938,000 4,543,800 0.7652 0.332 0.332 0.336 0.323 0.332 13,955,968 0.3256 0.00%
2002-08-27 0 0.780 0.780 0.790 0.760 0.780 3,292,000 2,537,680 0.7709 0.332 0.332 0.336 0.323 0.332 7,737,125 0.3280 0.00%
2002-08-26 0 0.780 0.770 0.780 0.760 0.780 1,700,000 1,309,660 0.7704 0.332 0.328 0.332 0.323 0.332 3,995,478 0.3278 1.30%
2002-08-23 0 0.770 0.770 0.780 0.770 0.800 2,704,000 2,112,980 0.7814 0.328 0.328 0.332 0.328 0.340 6,355,160 0.3325 -1.28%
2002-08-22 0 0.780 0.780 0.790 0.750 0.790 6,602,000 5,128,800 0.7769 0.332 0.332 0.336 0.319 0.336 15,516,555 0.3305 4.00%
2002-08-21 0 0.750 0.750 0.760 0.730 0.760 4,070,000 3,047,400 0.7487 0.319 0.319 0.323 0.311 0.323 9,565,644 0.3186 0.00%
2002-08-20 0 0.750 0.740 0.750 0.730 0.760 3,116,000 2,318,340 0.7440 0.319 0.315 0.319 0.311 0.323 7,323,475 0.3166 0.00%
2002-08-19 0 0.750 0.740 0.750 0.730 0.750 1,930,000 1,424,260 0.7380 0.319 0.315 0.319 0.311 0.319 4,536,042 0.3140 1.35%
2002-08-16 0 0.740 0.730 0.740 0.710 0.740 2,862,512 2,069,878 0.7231 0.315 0.311 0.315 0.302 0.315 6,727,707 0.3077 1.37%
2002-08-15 0 0.730 0.720 0.730 0.710 0.730 2,042,912 1,479,477 0.7242 0.311 0.306 0.311 0.302 0.311 4,801,417 0.3081 2.82%
2002-08-14 0 0.710 0.700 0.710 0.690 0.710 3,097,300 2,172,805 0.7015 0.302 0.298 0.302 0.294 0.302 7,279,525 0.2985 0.00%
2002-08-13 0 0.710 0.700 0.720 0.690 0.720 2,402,000 1,690,380 0.7037 0.302 0.298 0.306 0.294 0.306 5,645,375 0.2994 0.00%
2002-08-12 0 0.710 0.700 0.710 0.690 0.710 2,968,512 2,075,913 0.6993 0.302 0.298 0.302 0.294 0.302 6,976,837 0.2975 0.00%
2002-08-09 0 0.710 0.700 0.710 0.700 0.720 3,386,000 2,407,440 0.7110 0.302 0.298 0.302 0.298 0.306 7,958,051 0.3025 -1.39%
2002-08-08 0 0.720 0.710 0.720 0.710 0.730 2,170,000 1,550,280 0.7144 0.306 0.302 0.306 0.302 0.311 5,100,110 0.3040 -1.37%
2002-08-07 0 0.730 0.710 0.730 0.710 0.730 2,697,000 1,941,890 0.7200 0.311 0.302 0.311 0.302 0.311 6,338,708 0.3064 2.82%
2002-08-06 0 0.710 0.710 0.720 0.700 0.730 7,290,000 5,131,720 0.7039 0.302 0.302 0.306 0.298 0.311 17,133,548 0.2995 -2.74%
2002-08-05 0 0.730 0.720 0.730 0.720 0.740 1,690,000 1,227,900 0.7266 0.311 0.306 0.311 0.306 0.315 3,971,975 0.3091 -1.35%
2002-08-02 0 0.740 0.740 0.750 0.730 0.750 1,810,000 1,336,868 0.7386 0.315 0.315 0.319 0.311 0.319 4,254,009 0.3143 -1.33%
2002-08-01 0 0.750 0.740 0.750 0.740 0.760 2,274,000 1,714,660 0.7540 0.319 0.315 0.319 0.315 0.323 5,344,539 0.3208 -1.32%
2002-07-31 0 0.760 0.750 0.760 0.740 0.760 1,766,000 1,322,920 0.7491 0.323 0.319 0.323 0.315 0.323 4,150,596 0.3187 1.33%
2002-07-30 0 0.750 0.740 0.760 0.740 0.770 10,886,000 8,176,900 0.7511 0.319 0.315 0.323 0.315 0.328 25,585,159 0.3196 4.17%
2002-07-29 0 0.720 0.720 0.730 0.720 0.740 3,052,000 2,206,380 0.7229 0.306 0.306 0.311 0.306 0.315 7,173,058 0.3076 2.86%
2002-07-26 0 0.700 0.700 0.710 0.680 0.740 5,248,000 3,702,340 0.7055 0.298 0.298 0.302 0.289 0.315 12,334,275 0.3002 -4.11%
2002-07-25 0 0.730 0.730 0.740 0.730 0.770 3,632,000 2,713,340 0.7471 0.311 0.311 0.315 0.311 0.328 8,536,220 0.3179 -2.67%
2002-07-24 0 0.750 0.740 0.750 0.730 0.760 3,898,000 2,902,400 0.7446 0.319 0.315 0.319 0.311 0.323 9,161,395 0.3168 -2.60%
2002-07-23 0 0.770 0.770 0.780 0.720 0.770 5,026,000 3,793,340 0.7547 0.328 0.328 0.332 0.306 0.328 11,812,512 0.3211 4.05%
2002-07-22 0 0.740 0.730 0.740 0.730 0.750 4,388,000 3,238,060 0.7379 0.315 0.311 0.315 0.311 0.319 10,313,033 0.3140 -5.13%
2002-07-19 0 0.780 0.770 0.780 0.760 0.780 5,034,000 3,862,800 0.7673 0.332 0.328 0.332 0.323 0.332 11,831,314 0.3265 0.00%
2002-07-18 0 0.780 0.780 0.790 0.780 0.810 4,553,000 3,627,750 0.7968 0.332 0.332 0.336 0.332 0.345 10,700,829 0.3390 -2.50%
2002-07-17 0 0.800 0.800 0.810 0.800 0.820 3,196,000 2,582,000 0.8079 0.340 0.340 0.345 0.340 0.349 7,511,498 0.3437 -2.44%
2002-07-16 0 0.820 0.820 0.830 0.810 0.840 3,222,000 2,648,320 0.8219 0.349 0.349 0.353 0.345 0.357 7,572,605 0.3497 -2.38%
2002-07-15 0 0.840 0.830 0.840 0.830 0.850 2,632,000 2,215,180 0.8416 0.357 0.353 0.357 0.353 0.362 6,185,940 0.3581 -1.18%
2002-07-12 0 0.850 0.840 0.850 0.840 0.850 2,430,000 2,054,900 0.8456 0.362 0.357 0.362 0.357 0.362 5,711,183 0.3598 0.00%
2002-07-11 0 0.850 0.850 0.860 0.840 0.860 3,242,000 2,750,680 0.8485 0.362 0.362 0.366 0.357 0.366 7,619,611 0.3610 -1.16%
2002-07-10 0 0.860 0.860 0.870 0.860 0.870 872,000 752,140 0.8625 0.366 0.366 0.370 0.366 0.370 2,049,445 0.3670 -1.15%
2002-07-09 0 0.870 0.860 0.870 0.860 0.880 1,474,000 1,281,500 0.8694 0.370 0.366 0.370 0.366 0.374 3,464,314 0.3699 -1.14%
2002-07-08 0 0.880 0.860 0.880 0.860 0.880 2,708,000 2,356,492 0.8702 0.374 0.366 0.374 0.366 0.374 6,364,561 0.3703 1.15%
2002-07-05 0 0.870 0.870 0.880 0.860 0.880 4,250,000 3,708,200 0.8725 0.370 0.370 0.374 0.366 0.374 9,988,694 0.3712 0.00%
2002-07-04 0 0.870 0.870 0.880 0.870 0.890 5,301,000 4,668,270 0.8806 0.370 0.370 0.374 0.370 0.379 12,458,839 0.3747 0.00%
2002-07-03 0 0.870 0.860 0.870 0.870 0.900 4,406,000 3,890,260 0.8829 0.370 0.366 0.370 0.370 0.383 10,355,338 0.3757 -2.25%
2002-07-02 0 0.890 0.880 0.890 0.870 0.890 1,672,000 1,467,160 0.8775 0.379 0.374 0.379 0.370 0.379 3,929,670 0.3734 1.14%
2002-06-28 0 0.880 0.880 0.890 0.880 0.900 5,556,000 4,922,820 0.8860 0.374 0.374 0.379 0.374 0.383 13,058,161 0.3770 0.00%
2002-06-27 0 0.880 0.860 0.880 0.860 0.880 1,920,000 1,672,860 0.8713 0.374 0.366 0.374 0.366 0.374 4,512,539 0.3707 3.53%
2002-06-26 0 0.850 0.850 0.860 0.850 0.870 3,926,000 3,353,264 0.8541 0.362 0.362 0.366 0.362 0.370 9,227,203 0.3634 -3.41%
2002-06-25 0 0.880 0.870 0.880 0.870 0.900 2,356,000 2,078,060 0.8820 0.374 0.370 0.374 0.370 0.383 5,537,262 0.3753 -2.22%
2002-06-24 0 0.900 0.890 0.900 0.880 0.900 5,680,000 5,075,700 0.8936 0.383 0.379 0.383 0.374 0.383 13,349,596 0.3802 2.27%
2002-06-21 0 0.880 0.870 0.880 0.850 0.880 2,756,000 2,390,820 0.8675 0.374 0.370 0.374 0.362 0.374 6,477,374 0.3691 0.00%
2002-06-20 0 0.880 0.870 0.880 0.850 0.880 6,770,000 5,908,100 0.8727 0.374 0.370 0.374 0.362 0.374 15,911,402 0.3713 1.15%
2002-06-19 0 0.870 0.860 0.870 0.850 0.890 7,792,000 6,771,440 0.8690 0.370 0.366 0.370 0.362 0.379 18,313,389 0.3698 -2.25%
2002-06-18 0 0.890 0.880 0.890 0.880 0.920 7,780,000 6,949,820 0.8933 0.379 0.374 0.379 0.374 0.391 18,285,186 0.3801 -2.20%
2002-06-17 0 0.910 0.900 0.910 0.900 0.920 3,346,000 3,035,020 0.9071 0.387 0.383 0.387 0.383 0.391 7,864,040 0.3859 -1.09%
2002-06-14 0 0.920 0.910 0.920 0.920 0.930 5,026,000 4,645,680 0.9243 0.391 0.387 0.391 0.391 0.396 11,812,512 0.3933 -1.08%
2002-06-13 0 0.930 0.930 0.940 0.910 0.950 7,430,000 6,954,080 0.9359 0.396 0.396 0.400 0.387 0.404 17,462,588 0.3982 1.09%
2002-06-12 0 0.920 0.910 0.920 0.910 0.930 2,286,000 2,088,900 0.9138 0.391 0.387 0.391 0.387 0.396 5,372,742 0.3888 -1.08%
2002-06-11 0 0.930 0.920 0.930 0.920 0.930 2,062,000 1,914,660 0.9285 0.396 0.391 0.396 0.391 0.396 4,846,279 0.3951 0.00%
2002-06-10 0 0.930 0.920 0.930 0.920 0.930 3,246,000 3,015,000 0.9288 0.396 0.391 0.396 0.391 0.396 7,629,012 0.3952 0.00%
2002-06-07 0 0.930 0.920 0.930 0.920 0.930 1,961,600 1,805,108 0.9202 0.396 0.391 0.396 0.391 0.396 4,610,311 0.3915 0.00%
2002-06-06 0 0.930 0.930 0.940 0.930 0.940 3,596,000 3,345,720 0.9304 0.396 0.396 0.400 0.396 0.400 8,451,610 0.3959 0.00%
2002-06-05 0 0.930 0.920 0.930 0.920 0.930 2,550,000 2,357,660 0.9246 0.396 0.391 0.396 0.391 0.396 5,993,216 0.3934 1.09%
2002-06-04 0 0.920 0.910 0.920 0.900 0.920 2,000,000 1,824,920 0.9125 0.391 0.387 0.391 0.383 0.391 4,700,562 0.3882 0.00%
2002-06-03 0 0.920 0.920 0.930 0.920 0.940 5,826,000 5,428,740 0.9318 0.391 0.391 0.396 0.391 0.400 13,692,737 0.3965 -2.13%
2002-05-31 0 0.940 0.940 0.950 0.920 0.950 7,176,000 6,690,920 0.9324 0.400 0.400 0.404 0.391 0.404 16,865,616 0.3967 2.17%
2002-05-30 0 0.920 0.910 0.920 0.910 0.930 4,608,000 4,223,440 0.9165 0.391 0.387 0.391 0.387 0.396 10,830,095 0.3900 -1.08%
2002-05-29 0 0.930 0.920 0.930 0.920 0.940 4,942,000 4,588,740 0.9285 0.396 0.391 0.396 0.391 0.400 11,615,089 0.3951 -1.06%
2002-05-28 0 0.940 0.930 0.940 0.930 0.950 3,396,000 3,192,860 0.9402 0.400 0.396 0.400 0.396 0.404 7,981,554 0.4000 0.00%
2002-05-27 0 0.940 0.930 0.940 0.930 0.950 1,988,000 1,867,600 0.9394 0.400 0.396 0.400 0.396 0.404 4,672,359 0.3997 -1.05%
2002-05-24 0 0.950 0.930 0.950 0.930 0.970 22,078,000 20,901,300 0.9467 0.404 0.396 0.404 0.396 0.413 51,889,503 0.4028 0.00%
2002-05-23 0 0.950 0.940 0.950 0.940 0.960 8,306,000 7,858,240 0.9461 0.404 0.400 0.404 0.400 0.408 19,521,434 0.4025 1.06%
2002-05-22 0 0.940 0.940 0.950 0.940 0.950 4,392,000 4,161,440 0.9475 0.400 0.400 0.404 0.400 0.404 10,322,434 0.4031 0.00%
2002-05-21 0 0.940 0.940 0.950 0.940 0.960 7,738,000 7,322,520 0.9463 0.400 0.400 0.404 0.400 0.408 18,186,474 0.4026 -3.09%
2002-05-17 0 0.970 0.960 0.970 0.960 0.970 10,239,200 9,845,404 0.9615 0.413 0.408 0.413 0.408 0.413 24,064,997 0.4091 0.00%
2002-05-16 0 0.970 0.960 0.970 0.950 0.970 7,242,000 6,950,700 0.9598 0.413 0.408 0.413 0.404 0.413 17,020,735 0.4084 2.11%
2002-05-15 0 0.950 0.950 0.960 0.940 0.970 7,326,000 7,005,040 0.9562 0.404 0.404 0.408 0.400 0.413 17,218,158 0.4068 1.06%
2002-05-14 0 0.940 0.940 0.950 0.940 0.960 4,422,000 4,203,080 0.9505 0.400 0.400 0.404 0.400 0.408 10,392,942 0.4044 -1.05%
2002-05-13 0 0.970 0.960 0.970 0.960 0.970 6,580,000 6,344,800 0.9643 0.404 0.400 0.404 0.400 0.404 15,790,425 0.4018 1.04%
2002-05-10 0 0.960 0.960 0.970 0.960 0.980 8,706,000 8,427,540 0.9680 0.400 0.400 0.404 0.400 0.408 20,892,316 0.4034 -1.03%
2002-05-09 0 0.970 0.970 0.980 0.970 1.010 19,504,000 19,276,000 0.9883 0.404 0.404 0.408 0.404 0.421 46,804,930 0.4118 -2.02%
2002-05-08 0 0.990 0.980 0.990 0.980 1.010 39,829,195 39,554,035 0.9931 0.413 0.408 0.413 0.408 0.421 95,580,532 0.4138 1.02%
2002-05-07 0 0.980 0.970 0.980 0.960 0.980 10,700,000 10,386,880 0.9707 0.408 0.404 0.408 0.400 0.408 25,677,438 0.4045 0.00%
2002-05-06 0 0.980 0.970 0.980 0.960 0.990 23,690,000 23,072,040 0.9739 0.408 0.404 0.408 0.400 0.413 56,850,328 0.4058 1.03%
2002-05-03 0 0.970 0.960 0.970 0.950 0.980 15,392,400 14,813,952 0.9624 0.404 0.400 0.404 0.396 0.408 36,938,075 0.4010 0.00%
2002-05-02 0 0.970 0.960 0.970 0.940 0.970 12,424,000 11,922,260 0.9596 0.404 0.400 0.404 0.392 0.404 29,814,625 0.3999 3.19%
2002-04-30 0 0.940 0.940 0.950 0.930 0.940 4,202,000 3,922,960 0.9336 0.392 0.392 0.396 0.388 0.392 10,083,794 0.3890 0.00%
2002-04-29 0 0.940 0.930 0.940 0.920 0.940 3,892,000 3,620,500 0.9302 0.392 0.388 0.392 0.383 0.392 9,339,868 0.3876 0.00%
2002-04-26 0 0.940 0.930 0.940 0.920 0.940 3,750,000 3,487,820 0.9301 0.392 0.388 0.392 0.383 0.392 8,999,102 0.3876 1.08%
2002-04-25 0 0.930 0.930 0.940 0.930 0.950 6,146,000 5,757,020 0.9367 0.388 0.388 0.392 0.388 0.396 14,748,928 0.3903 0.00%
2002-04-24 0 0.930 0.930 0.940 0.930 0.950 4,744,000 4,441,900 0.9363 0.388 0.388 0.392 0.388 0.396 11,384,464 0.3902 1.09%
2002-04-23 0 0.920 0.920 0.930 0.920 0.930 4,296,000 3,974,040 0.9251 0.383 0.383 0.388 0.383 0.388 10,309,371 0.3855 1.10%
2002-04-22 0 0.910 0.920 0.930 0.900 0.950 9,620,000 8,965,720 0.9320 0.379 0.383 0.388 0.375 0.396 23,085,697 0.3884 -3.19%
2002-04-19 0 0.940 0.940 0.950 0.920 0.950 18,664,000 17,519,200 0.9387 0.392 0.392 0.396 0.383 0.396 44,789,131 0.3911 1.08%
2002-04-18 0 0.930 0.920 0.930 0.920 0.940 9,338,400 8,666,732 0.9281 0.388 0.383 0.388 0.383 0.392 22,409,924 0.3867 0.00%
2002-04-17 0 0.930 0.920 0.930 0.910 0.930 5,314,000 4,882,760 0.9188 0.388 0.383 0.388 0.379 0.388 12,752,328 0.3829 2.20%
2002-04-16 0 0.910 0.910 0.920 0.910 0.920 2,900,000 2,644,800 0.9120 0.379 0.379 0.383 0.379 0.383 6,959,306 0.3800 0.00%
2002-04-15 0 0.910 0.900 0.910 0.910 0.920 2,930,000 2,671,980 0.9119 0.379 0.375 0.379 0.379 0.383 7,031,298 0.3800 0.00%
2002-04-12 0 0.910 0.900 0.910 0.890 0.910 5,928,000 5,326,000 0.8984 0.379 0.375 0.379 0.371 0.379 14,225,781 0.3744 0.00%
2002-04-11 0 0.910 0.910 0.920 0.910 0.930 4,642,000 4,240,280 0.9135 0.379 0.379 0.383 0.379 0.388 11,139,689 0.3806 0.00%
2002-04-10 0 0.910 0.910 0.920 0.910 0.920 2,298,000 2,110,160 0.9183 0.379 0.379 0.383 0.379 0.383 5,514,650 0.3826 -2.15%
2002-04-09 0 0.930 0.920 0.930 0.920 0.940 2,360,000 2,195,540 0.9303 0.388 0.383 0.388 0.383 0.392 5,663,435 0.3877 0.00%
2002-04-08 0 0.930 0.940 0.950 0.910 0.950 6,444,000 5,971,292 0.9266 0.388 0.392 0.396 0.379 0.396 15,464,057 0.3861 0.00%
2002-04-04 0 0.930 0.920 0.930 0.900 0.930 7,422,600 6,788,057 0.9145 0.388 0.383 0.388 0.375 0.388 17,812,463 0.3811 2.20%
2002-04-03 0 0.910 0.900 0.910 0.870 0.910 10,592,000 9,407,412 0.8882 0.379 0.375 0.379 0.363 0.379 25,418,264 0.3701 2.25%
2002-04-02 0 0.890 0.880 0.890 0.880 0.920 10,802,000 9,659,600 0.8942 0.371 0.367 0.371 0.367 0.383 25,922,214 0.3726 -3.26%
2002-03-28 0 0.920 0.910 0.920 0.910 0.930 6,536,000 6,017,200 0.9206 0.383 0.379 0.383 0.379 0.388 15,684,835 0.3836 0.00%
2002-03-27 0 0.920 0.920 0.930 0.910 0.930 9,792,000 9,006,780 0.9198 0.383 0.383 0.388 0.379 0.388 23,498,455 0.3833 1.10%
2002-03-26 0 0.910 0.900 0.910 0.900 0.930 9,986,000 9,096,030 0.9109 0.379 0.375 0.379 0.375 0.388 23,964,009 0.3796 -2.15%
2002-03-25 0 0.930 0.920 0.930 0.920 0.950 10,720,000 9,975,570 0.9306 0.388 0.383 0.388 0.383 0.396 25,725,433 0.3878 -1.06%
2002-03-22 0 0.940 0.930 0.940 0.930 0.950 14,190,000 13,270,190 0.9352 0.392 0.388 0.392 0.388 0.396 34,052,602 0.3897 1.08%
2002-03-21 0 0.930 0.930 0.940 0.920 0.940 11,004,000 10,250,056 0.9315 0.388 0.388 0.392 0.383 0.392 26,406,965 0.3882 -2.11%
2002-03-20 0 0.950 0.940 0.950 0.940 0.950 9,531,263 9,003,907 0.9447 0.396 0.392 0.396 0.392 0.396 22,872,749 0.3937 0.00%
2002-03-19 0 0.950 0.950 0.960 0.950 0.970 4,342,000 4,138,200 0.9531 0.396 0.396 0.400 0.396 0.404 10,419,760 0.3971 -1.04%
2002-03-18 0 0.960 0.950 0.960 0.950 0.970 6,260,000 6,006,580 0.9595 0.400 0.396 0.400 0.396 0.404 15,022,501 0.3998 0.00%
2002-03-15 0 0.960 0.950 0.960 0.950 0.990 13,006,000 12,509,600 0.9618 0.400 0.396 0.400 0.396 0.413 31,211,286 0.4008 -3.03%
2002-03-14 0 0.990 0.980 0.990 0.970 0.990 5,092,000 4,990,460 0.9801 0.413 0.408 0.413 0.404 0.413 12,219,581 0.4084 0.00%
2002-03-13 0 0.990 0.980 0.990 0.970 1.010 8,229,000 8,095,940 0.9838 0.413 0.408 0.413 0.404 0.421 19,747,630 0.4100 -1.00%
2002-03-12 0 1.000 0.990 1.000 0.970 1.020 32,794,000 32,782,208 0.9996 0.417 0.413 0.417 0.404 0.425 78,697,748 0.4166 2.04%
2002-03-11 0 0.980 0.970 0.980 0.960 0.980 11,854,000 11,485,420 0.9689 0.408 0.404 0.408 0.400 0.408 28,446,762 0.4038 2.08%
2002-03-08 0 0.960 0.950 0.960 0.940 0.970 17,054,000 16,278,440 0.9545 0.400 0.396 0.400 0.392 0.404 40,925,517 0.3978 0.00%
2002-03-07 0 0.960 0.950 0.960 0.950 0.980 21,652,000 20,814,500 0.9613 0.400 0.396 0.400 0.396 0.408 51,959,616 0.4006 0.00%
2002-03-06 0 0.960 0.950 0.960 0.950 0.980 9,698,000 9,356,580 0.9648 0.400 0.396 0.400 0.396 0.408 23,272,878 0.4020 -1.03%
2002-03-05 0 0.970 0.960 0.970 0.950 0.980 9,142,000 8,818,380 0.9646 0.404 0.400 0.404 0.396 0.408 21,938,611 0.4020 1.04%
2002-03-04 0 0.960 0.950 0.960 0.940 0.960 5,248,000 4,977,680 0.9485 0.400 0.396 0.400 0.392 0.400 12,593,943 0.3952 3.23%
2002-03-01 0 0.930 0.930 0.940 0.930 0.950 7,912,000 7,401,680 0.9355 0.388 0.388 0.392 0.388 0.396 18,986,906 0.3898 -2.11%
2002-02-28 0 0.950 0.940 0.950 0.940 0.980 8,310,000 7,902,580 0.9510 0.396 0.392 0.396 0.392 0.408 19,942,010 0.3963 -3.06%
2002-02-27 0 0.980 0.970 0.980 0.960 0.980 13,936,400 13,553,940 0.9726 0.408 0.404 0.408 0.400 0.408 33,444,023 0.4053 1.03%
2002-02-26 0 0.970 0.960 0.970 0.950 0.980 7,386,000 7,102,000 0.9615 0.404 0.400 0.404 0.396 0.408 17,724,632 0.4007 0.00%
2002-02-25 0 0.970 0.960 0.970 0.960 0.990 7,952,000 7,682,820 0.9661 0.404 0.400 0.404 0.400 0.413 19,082,896 0.4026 -2.02%
2002-02-22 0 0.990 0.980 0.990 0.970 0.990 3,056,000 3,003,660 0.9829 0.413 0.408 0.413 0.404 0.413 7,333,668 0.4096 0.00%
2002-02-21 0 0.990 0.990 1.000 0.980 1.020 17,748,000 17,693,000 0.9969 0.413 0.413 0.417 0.408 0.425 42,590,951 0.4154 -1.00%
2002-02-20 0 1.000 0.990 1.000 0.980 1.010 10,122,000 10,067,520 0.9946 0.417 0.413 0.417 0.408 0.421 24,290,376 0.4145 1.01%
2002-02-19 0 0.990 0.980 0.990 0.970 1.020 17,786,000 17,517,760 0.9849 0.413 0.408 0.413 0.404 0.425 42,682,141 0.4104 -2.94%
2002-02-18 0 1.020 1.010 1.020 0.960 1.020 28,195,000 28,212,730 1.0006 0.425 0.421 0.425 0.400 0.425 67,661,249 0.4170 4.08%
2002-02-15 0 0.980 0.970 0.980 0.950 0.980 4,708,000 4,540,600 0.9644 0.408 0.404 0.408 0.396 0.408 11,298,073 0.4019 1.03%
2002-02-11 0 0.970 0.950 0.960 0.960 0.970 3,690,000 3,547,300 0.9613 0.404 0.396 0.400 0.400 0.404 8,855,116 0.4006 2.11%
2002-02-08 0 0.950 0.950 0.960 0.940 0.960 8,657,000 8,188,396 0.9459 0.396 0.396 0.400 0.392 0.400 20,774,727 0.3942 1.06%
2002-02-07 0 0.940 0.940 0.950 0.930 0.960 8,444,000 7,992,200 0.9465 0.392 0.392 0.396 0.388 0.400 20,263,578 0.3944 1.08%
2002-02-06 0 0.930 0.920 0.930 0.920 0.940 13,020,000 12,096,320 0.9291 0.388 0.383 0.388 0.383 0.392 31,244,883 0.3871 -1.06%
2002-02-05 0 0.940 0.930 0.940 0.930 0.960 12,572,000 11,802,520 0.9388 0.392 0.388 0.392 0.388 0.400 30,169,790 0.3912 -2.08%
2002-02-04 0 0.960 0.950 0.960 0.950 0.980 2,536,400 2,434,244 0.9597 0.400 0.396 0.400 0.396 0.408 6,086,753 0.3999 -1.03%
2002-02-01 0 0.970 0.970 0.980 0.960 0.980 4,032,000 3,910,540 0.9699 0.404 0.404 0.408 0.400 0.408 9,675,835 0.4042 -1.02%
2002-01-31 0 0.980 0.970 0.980 0.960 1.010 7,430,000 7,314,460 0.9844 0.408 0.404 0.408 0.400 0.421 17,830,221 0.4102 -2.00%
2002-01-30 0 1.000 0.990 1.000 0.980 1.000 5,190,000 5,135,600 0.9895 0.417 0.413 0.417 0.408 0.417 12,454,757 0.4123 -0.99%
2002-01-29 0 1.010 1.000 1.010 0.990 1.030 11,584,000 11,648,000 1.0055 0.421 0.417 0.421 0.413 0.429 27,798,826 0.4190 -0.98%
2002-01-28 0 1.020 1.010 1.020 0.980 1.020 15,938,000 15,919,060 0.9988 0.425 0.421 0.425 0.408 0.425 38,247,384 0.4162 3.03%
2002-01-25 0 0.990 0.990 1.000 0.960 1.000 18,182,000 17,856,380 0.9821 0.413 0.413 0.417 0.400 0.417 43,632,447 0.4092 3.13%
2002-01-24 0 0.960 0.950 0.960 0.950 0.980 7,238,000 6,990,720 0.9658 0.400 0.396 0.400 0.396 0.408 17,369,467 0.4025 0.00%
2002-01-23 0 0.960 0.960 0.970 0.940 0.970 5,717,000 5,446,700 0.9527 0.400 0.400 0.404 0.392 0.404 13,719,431 0.3970 -1.03%
2002-01-22 0 0.970 0.960 0.970 0.960 0.980 3,438,000 3,330,420 0.9687 0.404 0.400 0.404 0.400 0.408 8,250,377 0.4037 -2.02%
2002-01-21 0 0.990 0.980 0.990 0.980 0.990 2,014,000 1,978,620 0.9824 0.413 0.408 0.413 0.408 0.413 4,833,118 0.4094 0.00%
2002-01-18 0 0.990 0.980 0.990 0.970 1.000 3,123,000 3,055,790 0.9785 0.413 0.408 0.413 0.404 0.417 7,494,452 0.4077 0.00%
2002-01-17 0 0.990 0.990 1.000 0.950 0.990 3,224,000 3,148,880 0.9767 0.413 0.413 0.417 0.396 0.413 7,736,828 0.4070 2.06%
2002-01-16 0 0.970 0.960 0.970 0.950 0.980 4,354,000 4,206,360 0.9661 0.404 0.400 0.404 0.396 0.408 10,448,558 0.4026 2.11%
2002-01-15 0 0.950 0.950 0.970 0.950 0.980 6,186,000 5,952,120 0.9622 0.396 0.396 0.404 0.396 0.408 14,844,919 0.4010 -4.04%
2002-01-14 0 0.990 0.980 0.990 0.970 0.990 2,755,000 2,701,020 0.9804 0.413 0.408 0.413 0.404 0.413 6,611,340 0.4085 0.00%
2002-01-11 0 0.990 0.980 0.990 0.980 1.010 5,238,000 5,221,000 0.9968 0.413 0.408 0.413 0.408 0.421 12,569,946 0.4154 0.00%
2002-01-10 0 0.990 0.980 0.990 0.970 1.000 7,150,000 7,014,300 0.9810 0.413 0.408 0.413 0.404 0.417 17,158,288 0.4088 -1.00%
2002-01-09 0 1.000 1.000 1.010 0.990 1.020 8,370,000 8,377,440 1.0009 0.417 0.417 0.421 0.413 0.425 20,085,996 0.4171 -2.91%
2002-01-08 0 1.030 1.020 1.030 1.020 1.050 9,850,000 10,165,540 1.0320 0.429 0.425 0.429 0.425 0.438 23,637,642 0.4301 -0.96%
2002-01-07 0 1.040 1.040 1.050 1.020 1.060 18,564,000 19,274,872 1.0383 0.433 0.433 0.438 0.425 0.442 44,549,155 0.4327 1.96%
2002-01-04 0 1.020 1.010 1.020 1.000 1.040 4,388,000 4,447,140 1.0135 0.425 0.421 0.425 0.417 0.433 10,530,149 0.4223 0.00%
2002-01-03 0 1.020 1.010 1.020 1.010 1.040 8,782,000 8,979,580 1.0225 0.425 0.421 0.425 0.421 0.433 21,074,697 0.4261 0.99%
2002-01-02 0 1.010 1.010 1.020 0.980 1.020 6,486,000 6,483,760 0.9997 0.421 0.421 0.425 0.408 0.425 15,564,847 0.4166 0.00%
2001-12-31 0 1.010 1.010 1.020 0.960 1.020 7,272,000 7,158,760 0.9844 0.421 0.421 0.425 0.400 0.425 17,451,059 0.4102 5.21%
2001-12-28 0 0.960 0.950 0.960 0.950 0.970 4,348,000 4,165,500 0.9580 0.400 0.396 0.400 0.396 0.404 10,434,159 0.3992 0.00%
2001-12-27 0 0.960 0.950 0.960 0.930 0.960 3,160,000 2,988,860 0.9458 0.400 0.396 0.400 0.388 0.400 7,583,243 0.3941 2.13%
2001-12-24 0 0.940 0.920 0.940 0.930 0.940 1,826,000 1,699,380 0.9307 0.392 0.383 0.392 0.388 0.392 4,381,963 0.3878 1.08%
2001-12-21 0 0.930 0.920 0.930 0.920 0.950 5,956,000 5,561,040 0.9337 0.388 0.383 0.388 0.383 0.396 14,292,974 0.3891 -3.12%
2001-12-20 0 0.960 0.960 0.970 0.940 0.970 4,074,000 3,922,200 0.9627 0.400 0.400 0.404 0.392 0.404 9,776,625 0.4012 1.05%
2001-12-19 0 0.950 0.950 0.960 0.940 0.970 5,786,000 5,523,600 0.9546 0.396 0.396 0.400 0.392 0.404 13,885,015 0.3978 0.00%
2001-12-18 0 0.950 0.950 0.960 0.940 0.970 4,562,000 4,334,760 0.9502 0.396 0.396 0.400 0.392 0.404 10,947,708 0.3960 -1.04%
2001-12-17 0 0.960 0.950 0.960 0.950 0.970 7,562,000 7,257,360 0.9597 0.400 0.396 0.400 0.396 0.404 18,146,989 0.3999 2.13%
2001-12-14 0 0.940 0.940 0.950 0.920 0.970 23,402,000 22,223,600 0.9496 0.392 0.392 0.396 0.383 0.404 56,159,197 0.3957 -3.09%
2001-12-13 0 0.970 0.960 0.970 0.950 1.020 15,124,000 14,747,720 0.9751 0.404 0.400 0.404 0.396 0.425 36,293,979 0.4063 -4.90%
2001-12-12 0 1.020 1.020 1.030 1.010 1.050 9,764,000 10,020,200 1.0262 0.425 0.425 0.429 0.421 0.438 23,431,262 0.4276 -0.97%
2001-12-11 0 1.030 1.020 1.030 1.000 1.050 12,768,000 13,098,440 1.0259 0.429 0.425 0.429 0.417 0.438 30,640,143 0.4275 0.98%
2001-12-10 0 1.020 1.020 1.030 1.010 1.050 10,696,000 10,979,420 1.0265 0.425 0.425 0.429 0.421 0.438 25,667,839 0.4278 -1.92%
2001-12-07 0 1.040 1.040 1.050 1.030 1.070 16,661,600 17,399,744 1.0443 0.433 0.433 0.438 0.429 0.446 39,983,851 0.4352 -1.89%
2001-12-06 0 1.060 1.060 1.070 1.050 1.110 50,790,000 54,989,860 1.0827 0.442 0.442 0.446 0.438 0.463 121,883,839 0.4512 0.00%
2001-12-05 0 1.060 1.060 1.070 1.040 1.080 32,216,000 34,293,420 1.0645 0.442 0.442 0.446 0.433 0.450 77,310,686 0.4436 0.95%
2001-12-04 0 1.050 1.040 1.050 1.010 1.050 38,891,500 40,364,250 1.0379 0.438 0.433 0.438 0.421 0.438 93,330,288 0.4325 3.96%
2001-12-03 0 1.010 1.000 1.010 0.970 1.010 20,310,000 20,196,820 0.9944 0.421 0.417 0.421 0.404 0.421 48,739,137 0.4144 3.06%
2001-11-30 0 0.980 0.970 0.980 0.960 0.980 13,066,000 12,652,364 0.9683 0.408 0.404 0.408 0.400 0.408 31,355,272 0.4035 2.08%
2001-11-29 0 0.960 0.960 0.970 0.930 0.970 9,192,000 8,702,420 0.9467 0.400 0.400 0.404 0.388 0.404 22,058,599 0.3945 0.00%
2001-11-28 0 0.960 0.950 0.960 0.950 0.980 9,793,000 9,438,480 0.9638 0.400 0.396 0.400 0.396 0.408 23,500,855 0.4016 -2.04%
2001-11-27 0 0.980 0.970 0.980 0.970 1.010 13,564,000 13,393,480 0.9874 0.408 0.404 0.408 0.404 0.421 32,550,352 0.4115 -2.00%
2001-11-26 0 1.000 0.990 1.000 0.990 1.020 35,322,000 35,441,240 1.0034 0.417 0.413 0.417 0.413 0.425 84,764,343 0.4181 1.01%
2001-11-23 0 0.990 0.990 1.000 0.950 1.000 26,763,000 26,197,440 0.9789 0.413 0.413 0.417 0.396 0.417 64,224,792 0.4079 4.21%
2001-11-22 0 0.950 0.950 0.960 0.940 0.960 5,477,000 5,204,620 0.9503 0.396 0.396 0.400 0.392 0.400 13,143,489 0.3960 0.00%
2001-11-21 0 0.950 0.940 0.950 0.940 0.970 6,420,000 6,115,328 0.9525 0.396 0.392 0.396 0.392 0.404 15,406,463 0.3969 -1.04%
2001-11-20 0 0.960 0.950 0.960 0.940 0.990 18,122,000 17,519,080 0.9667 0.400 0.396 0.400 0.392 0.413 43,488,461 0.4028 1.05%
2001-11-19 0 0.950 0.950 0.960 0.950 0.970 5,900,000 5,639,440 0.9558 0.396 0.396 0.400 0.396 0.404 14,158,587 0.3983 0.00%
2001-11-16 0 0.950 0.940 0.950 0.930 0.970 16,066,000 15,332,440 0.9543 0.396 0.392 0.396 0.388 0.404 38,554,553 0.3977 0.00%
2001-11-15 0 0.950 0.950 0.960 0.920 0.970 16,922,000 16,049,760 0.9485 0.396 0.396 0.400 0.383 0.404 40,608,748 0.3952 1.06%
2001-11-14 0 0.940 0.930 0.940 0.930 0.950 10,292,000 9,669,820 0.9395 0.392 0.388 0.392 0.388 0.396 24,698,336 0.3915 2.17%
2001-11-13 0 0.920 0.920 0.930 0.890 0.930 7,036,000 6,437,820 0.9150 0.383 0.383 0.388 0.371 0.388 16,884,715 0.3813 1.10%
2001-11-12 0 0.910 0.910 0.920 0.900 0.940 11,782,000 10,893,360 0.9246 0.379 0.379 0.383 0.375 0.392 28,273,979 0.3853 0.00%
2001-11-09 0 0.910 0.910 0.920 0.890 0.930 13,264,400 12,100,708 0.9123 0.379 0.379 0.383 0.371 0.388 31,831,384 0.3802 1.11%
2001-11-08 0 0.900 0.900 0.910 0.870 0.910 15,602,000 13,972,560 0.8956 0.375 0.375 0.379 0.363 0.379 37,441,064 0.3732 3.45%
2001-11-07 0 0.870 0.870 0.880 0.870 0.960 32,954,400 29,746,908 0.9027 0.363 0.363 0.367 0.363 0.400 79,082,670 0.3761 -7.45%
2001-11-06 0 0.940 0.930 0.940 0.930 1.010 43,008,000 41,631,780 0.9680 0.392 0.388 0.392 0.388 0.421 103,208,903 0.4034 -4.08%
2001-11-05 0 0.980 0.980 0.990 0.920 0.980 29,502,000 28,251,280 0.9576 0.408 0.408 0.413 0.383 0.408 70,797,736 0.3990 6.52%
2001-11-02 0 0.920 0.910 0.920 0.900 0.940 30,774,000 28,271,060 0.9187 0.383 0.379 0.383 0.375 0.392 73,850,232 0.3828 -1.08%
2001-11-01 0 0.930 0.920 0.930 0.890 0.950 48,651,000 44,998,700 0.9249 0.388 0.383 0.388 0.371 0.396 116,750,751 0.3854 5.68%
2001-10-31 0 0.880 0.880 0.890 0.870 0.900 31,746,000 28,010,100 0.8823 0.367 0.367 0.371 0.363 0.375 76,182,799 0.3677 0.00%
2001-10-30 0 0.880 0.880 0.890 0.830 0.910 35,830,000 31,446,680 0.8777 0.367 0.367 0.371 0.346 0.379 85,983,421 0.3657 3.53%
2001-10-29 0 0.850 0.840 0.850 0.820 0.850 6,752,000 5,651,380 0.8370 0.354 0.350 0.354 0.342 0.354 16,203,183 0.3488 2.41%
2001-10-26 0 0.830 0.830 0.840 0.830 0.880 12,362,000 10,497,780 0.8492 0.346 0.346 0.350 0.346 0.367 29,665,840 0.3539 -3.49%
2001-10-24 0 0.860 0.850 0.860 0.850 0.880 11,096,000 9,547,520 0.8604 0.358 0.354 0.358 0.354 0.367 26,627,743 0.3586 -1.15%
2001-10-23 0 0.870 0.860 0.870 0.840 0.870 27,452,000 23,444,540 0.8540 0.363 0.358 0.363 0.350 0.363 65,878,227 0.3559 6.10%
2001-10-22 0 0.820 0.820 0.830 0.810 0.840 7,498,000 6,158,140 0.8213 0.342 0.342 0.346 0.338 0.350 17,993,405 0.3422 1.23%
2001-10-19 0 0.810 0.800 0.810 0.800 0.820 7,228,000 5,845,020 0.8087 0.338 0.333 0.338 0.333 0.342 17,345,469 0.3370 -1.22%
2001-10-18 0 0.820 0.810 0.820 0.800 0.830 6,520,000 5,305,420 0.8137 0.342 0.338 0.342 0.333 0.346 15,646,439 0.3391 -1.20%
2001-10-17 0 0.830 0.820 0.840 0.820 0.850 16,702,000 13,920,700 0.8335 0.346 0.342 0.350 0.342 0.354 40,080,801 0.3473 0.00%
2001-10-16 0 0.830 0.820 0.830 0.810 0.840 8,866,000 7,295,120 0.8228 0.346 0.342 0.346 0.338 0.350 21,276,277 0.3429 0.00%
2001-10-15 0 0.830 0.830 0.840 0.820 0.860 12,398,000 10,351,440 0.8349 0.346 0.346 0.350 0.342 0.358 29,752,232 0.3479 -1.19%
2001-10-12 0 0.840 0.850 0.860 0.820 0.920 30,912,000 26,226,820 0.8484 0.350 0.354 0.358 0.342 0.383 74,181,399 0.3535 -7.69%
2001-10-11 0 0.910 0.890 0.910 0.900 0.940 34,406,000 31,435,382 0.9137 0.379 0.371 0.379 0.375 0.392 82,566,162 0.3807 0.00%
2001-10-10 0 0.910 0.900 0.910 0.850 0.910 53,880,000 47,558,640 0.8827 0.379 0.375 0.379 0.354 0.379 129,299,099 0.3678 8.33%
2001-10-09 0 0.840 0.830 0.850 0.790 0.870 33,544,000 28,009,600 0.8350 0.350 0.346 0.354 0.329 0.363 80,497,569 0.3480 6.33%
2001-10-08 0 0.790 0.780 0.790 0.760 0.810 14,330,000 11,204,020 0.7819 0.329 0.325 0.329 0.317 0.338 34,388,569 0.3258 -2.47%
2001-10-05 0 0.810 0.810 0.820 0.760 0.820 22,972,000 18,186,780 0.7917 0.338 0.338 0.342 0.317 0.342 55,127,300 0.3299 2.53%
2001-10-04 0 0.790 0.780 0.790 0.770 0.790 22,250,000 17,439,860 0.7838 0.329 0.325 0.329 0.321 0.329 53,394,673 0.3266 3.95%
2001-10-03 0 0.760 0.750 0.760 0.730 0.780 34,268,000 26,056,240 0.7604 0.317 0.313 0.317 0.304 0.325 82,234,995 0.3169 5.56%
2001-09-28 0 0.740 0.740 0.750 0.720 0.750 29,126,000 21,452,840 0.7366 0.300 0.300 0.304 0.292 0.304 71,836,966 0.2986 1.37%
2001-09-27 0 0.730 0.720 0.730 0.690 0.730 26,048,000 18,600,340 0.7141 0.296 0.292 0.296 0.280 0.296 64,245,323 0.2895 4.29%
2001-09-26 0 0.700 0.690 0.700 0.690 0.720 19,586,000 13,670,560 0.6980 0.284 0.280 0.284 0.280 0.292 48,307,314 0.2830 1.45%
2001-09-25 0 0.690 0.690 0.700 0.690 0.780 74,688,000 53,143,020 0.7115 0.280 0.280 0.284 0.280 0.316 184,212,021 0.2885 0.00%
2001-09-24 0 0.690 0.680 0.690 0.640 0.690 55,418,000 37,042,760 0.6684 0.280 0.276 0.280 0.259 0.280 136,684,096 0.2710 7.81%
2001-09-21 0 0.640 0.630 0.640 0.620 0.660 29,918,000 19,014,120 0.6355 0.259 0.255 0.259 0.251 0.268 73,790,371 0.2577 -4.48%
2001-09-20 0 0.670 0.660 0.670 0.660 0.700 39,780,000 26,967,060 0.6779 0.272 0.268 0.272 0.268 0.284 98,114,211 0.2749 -4.29%
2001-09-19 0 0.700 0.690 0.700 0.680 0.730 60,016,000 41,919,600 0.6985 0.284 0.280 0.284 0.276 0.296 148,024,698 0.2832 1.45%
2001-09-18 0 0.690 0.680 0.690 0.670 0.720 30,674,000 21,236,860 0.6923 0.280 0.276 0.280 0.272 0.292 75,654,985 0.2807 -1.43%
2001-09-17 0 0.700 0.690 0.700 0.680 0.710 27,972,000 19,253,540 0.6883 0.284 0.280 0.284 0.276 0.288 68,990,717 0.2791 -2.78%
2001-09-14 0 0.720 0.720 0.730 0.700 0.730 23,552,000 16,847,480 0.7153 0.292 0.292 0.296 0.284 0.296 58,089,138 0.2900 1.41%
2001-09-13 0 0.710 0.710 0.720 0.700 0.760 53,458,000 38,937,780 0.7284 0.288 0.288 0.292 0.284 0.308 131,849,912 0.2953 1.43%
2001-09-12 0 0.700 0.690 0.700 0.650 0.750 59,560,000 42,420,340 0.7122 0.284 0.280 0.284 0.264 0.304 146,900,010 0.2888 -21.35%
2001-09-11 0 0.890 0.890 0.900 0.860 1.180 163,160,000 153,510,820 0.9409 0.361 0.361 0.365 0.349 0.478 402,421,183 0.3815 -23.93%
2001-09-10 0 1.170 1.160 1.170 1.100 1.170 4,300,000 4,954,600 1.1522 0.474 0.470 0.474 0.446 0.474 10,605,609 0.4672 0.86%
2001-09-07 0 1.160 1.160 1.170 1.130 1.200 22,451,000 26,016,220 1.1588 0.470 0.470 0.474 0.458 0.487 55,373,609 0.4698 -6.45%
2001-09-06 0 1.240 1.230 1.240 1.230 1.270 11,458,000 14,356,500 1.2530 0.503 0.499 0.503 0.499 0.515 28,260,247 0.5080 -1.59%
2001-09-05 0 1.260 1.250 1.260 1.240 1.260 8,129,000 10,129,618 1.2461 0.511 0.507 0.511 0.503 0.511 20,049,533 0.5052 0.80%
2001-09-04 0 1.250 1.240 1.250 1.220 1.260 4,778,000 5,939,960 1.2432 0.507 0.503 0.507 0.495 0.511 11,784,558 0.5040 0.00%
2001-09-03 0 1.250 1.250 1.260 1.230 1.270 5,422,000 6,760,620 1.2469 0.507 0.507 0.511 0.499 0.515 13,372,932 0.5055 0.00%
2001-08-31 0 1.250 1.250 1.260 1.230 1.280 5,384,000 6,756,708 1.2550 0.507 0.507 0.511 0.499 0.519 13,279,208 0.5088 -0.79%
2001-08-30 0 1.260 1.250 1.260 1.220 1.260 9,579,500 11,864,360 1.2385 0.511 0.507 0.511 0.495 0.511 23,627,076 0.5022 0.00%
2001-08-29 0 1.260 1.250 1.260 1.210 1.290 12,986,000 16,232,440 1.2500 0.511 0.507 0.511 0.491 0.523 32,028,938 0.5068 -3.82%
2001-08-28 0 1.310 1.290 1.300 1.280 1.310 5,112,000 6,612,986 1.2936 0.531 0.523 0.527 0.519 0.531 12,608,342 0.5245 0.00%
2001-08-27 0 1.310 1.310 1.320 1.280 1.310 2,535,000 3,293,750 1.2993 0.531 0.531 0.535 0.519 0.531 6,252,376 0.5268 1.55%
2001-08-24 0 1.290 1.290 1.300 1.270 1.310 7,058,000 9,117,720 1.2918 0.523 0.523 0.527 0.515 0.531 17,407,996 0.5238 -0.77%
2001-08-23 0 1.300 1.300 1.310 1.300 1.320 5,438,000 7,081,600 1.3022 0.527 0.527 0.531 0.527 0.535 13,412,395 0.5280 0.00%
2001-08-22 0 1.300 1.300 1.310 1.290 1.330 7,972,000 10,419,000 1.3069 0.527 0.527 0.531 0.523 0.539 19,662,305 0.5299 -0.76%
2001-08-21 0 1.310 1.310 1.320 1.300 1.330 10,398,000 13,668,260 1.3145 0.531 0.531 0.535 0.527 0.539 25,645,841 0.5330 0.00%
2001-08-20 0 1.310 1.310 1.320 1.240 1.320 17,912,000 23,365,200 1.3044 0.531 0.531 0.535 0.503 0.535 44,178,526 0.5289 3.15%
2001-08-17 0 1.270 1.270 1.280 1.220 1.290 2,390,000 3,011,620 1.2601 0.515 0.515 0.519 0.495 0.523 5,894,745 0.5109 0.79%
2001-08-16 0 1.260 1.260 1.270 1.240 1.290 5,928,400 7,505,352 1.2660 0.511 0.511 0.515 0.503 0.523 14,621,928 0.5133 -0.79%
2001-08-15 0 1.270 1.270 1.280 1.170 1.280 13,724,000 16,935,700 1.2340 0.515 0.515 0.519 0.474 0.519 33,849,156 0.5003 7.63%
2001-08-14 0 1.180 1.180 1.190 1.170 1.190 3,064,000 3,610,220 1.1783 0.478 0.478 0.482 0.474 0.482 7,557,113 0.4777 0.85%
2001-08-13 0 1.170 1.160 1.170 1.160 1.200 4,644,000 5,459,000 1.1755 0.474 0.470 0.474 0.470 0.487 11,454,057 0.4766 -0.85%
2001-08-10 0 1.180 1.170 1.180 1.150 1.180 6,474,000 7,562,580 1.1681 0.478 0.474 0.478 0.466 0.478 15,967,607 0.4736 1.72%
2001-08-09 0 1.160 1.150 1.160 1.150 1.180 11,422,000 13,335,360 1.1675 0.470 0.466 0.470 0.466 0.478 28,171,456 0.4734 -3.33%
2001-08-08 0 1.200 1.200 1.210 1.130 1.210 17,393,000 20,422,400 1.1742 0.487 0.487 0.491 0.458 0.491 42,898,453 0.4761 3.45%
2001-08-07 0 1.160 1.150 1.160 1.090 1.160 17,388,000 19,593,540 1.1268 0.470 0.466 0.470 0.442 0.470 42,886,121 0.4569 1.75%
2001-08-06 0 1.140 1.130 1.140 1.110 1.230 25,566,000 29,124,860 1.1392 0.462 0.458 0.462 0.450 0.499 63,056,509 0.4619 -5.79%
2001-08-03 0 1.210 1.200 1.210 1.190 1.270 18,162,000 22,227,580 1.2239 0.491 0.487 0.491 0.482 0.515 44,795,131 0.4962 -5.47%
2001-08-02 0 1.280 1.280 1.290 1.260 1.300 6,438,000 8,199,820 1.2737 0.519 0.519 0.523 0.511 0.527 15,878,816 0.5164 -1.54%
2001-08-01 0 1.300 1.300 1.310 1.290 1.310 4,150,000 5,399,500 1.3011 0.527 0.527 0.531 0.523 0.531 10,235,645 0.5275 -0.76%
2001-07-31 0 1.310 1.300 1.320 1.280 1.320 13,780,000 17,934,720 1.3015 0.531 0.527 0.535 0.519 0.535 33,987,276 0.5277 1.55%
2001-07-30 0 1.290 1.280 1.290 1.260 1.310 7,383,000 9,446,480 1.2795 0.523 0.519 0.523 0.511 0.531 18,209,583 0.5188 0.00%
2001-07-27 0 1.290 1.290 1.300 1.280 1.320 15,752,000 20,301,860 1.2888 0.523 0.523 0.527 0.519 0.535 38,851,057 0.5226 -0.77%
2001-07-26 0 1.300 1.290 1.300 1.280 1.320 11,704,250 15,244,473 1.3025 0.527 0.523 0.527 0.519 0.535 28,867,603 0.5281 0.78%
2001-07-24 0 1.290 1.290 1.300 1.280 1.300 5,720,000 7,381,140 1.2904 0.523 0.523 0.527 0.519 0.527 14,107,926 0.5232 -0.77%
2001-07-23 0 1.300 1.290 1.300 1.260 1.310 11,740,000 15,131,900 1.2889 0.527 0.523 0.527 0.511 0.531 28,955,778 0.5226 3.17%
2001-07-20 0 1.260 1.250 1.260 1.220 1.270 13,084,000 16,384,540 1.2523 0.511 0.507 0.511 0.495 0.515 32,270,647 0.5077 2.44%
2001-07-19 0 1.230 1.220 1.230 1.180 1.230 10,548,000 12,695,760 1.2036 0.499 0.495 0.499 0.478 0.499 26,015,804 0.4880 0.00%
2001-07-18 0 1.230 1.230 1.240 1.200 1.250 15,431,000 19,071,932 1.2359 0.499 0.499 0.503 0.487 0.507 38,059,336 0.5011 2.50%
2001-07-17 0 1.200 1.200 1.210 1.160 1.220 16,502,000 19,539,560 1.1841 0.487 0.487 0.491 0.470 0.495 40,700,872 0.4801 -3.23%
2001-07-16 0 1.240 1.230 1.240 1.220 1.300 10,830,000 13,514,760 1.2479 0.503 0.499 0.503 0.495 0.527 26,711,335 0.5060 -3.12%
2001-07-13 0 1.280 1.280 1.290 1.260 1.330 18,018,000 23,181,880 1.2866 0.519 0.519 0.523 0.511 0.539 44,439,966 0.5216 -2.29%
2001-07-12 0 1.310 1.300 1.310 1.280 1.320 16,971,000 22,106,890 1.3026 0.531 0.527 0.531 0.519 0.535 41,857,624 0.5281 1.55%
2001-07-11 0 1.290 1.290 1.300 1.280 1.370 22,277,000 28,926,950 1.2985 0.523 0.523 0.527 0.519 0.555 54,944,451 0.5265 -5.84%
2001-07-10 0 1.370 1.370 1.380 1.350 1.390 5,676,000 7,756,760 1.3666 0.555 0.555 0.560 0.547 0.564 13,999,403 0.5541 0.74%
2001-07-09 0 1.360 1.350 1.360 1.330 1.380 9,735,000 13,208,230 1.3568 0.551 0.547 0.551 0.539 0.560 24,010,604 0.5501 -2.86%
2001-07-05 0 1.400 1.400 1.410 1.380 1.460 18,687,400 26,534,046 1.4199 0.568 0.568 0.572 0.560 0.592 46,090,988 0.5757 -4.76%
2001-07-04 0 1.470 1.460 1.470 1.430 1.470 32,511,000 47,126,072 1.4495 0.596 0.592 0.596 0.580 0.596 80,185,800 0.5877 1.38%
2001-07-03 0 1.450 1.440 1.450 1.410 1.450 35,428,000 50,758,200 1.4327 0.588 0.584 0.588 0.572 0.588 87,380,348 0.5809 3.57%
2001-06-29 0 1.400 1.390 1.400 1.370 1.410 27,599,000 38,402,690 1.3915 0.568 0.564 0.568 0.555 0.572 68,070,742 0.5642 2.19%
2001-06-28 0 1.370 1.350 1.360 1.330 1.390 15,906,000 21,649,740 1.3611 0.555 0.547 0.551 0.539 0.564 39,230,886 0.5519 -0.72%
2001-06-27 0 1.380 1.380 1.390 1.350 1.410 20,008,000 27,606,584 1.3798 0.560 0.560 0.564 0.547 0.572 49,348,143 0.5594 -1.43%
2001-06-26 0 1.400 1.400 1.410 1.370 1.430 51,689,356 72,401,189 1.4007 0.568 0.568 0.572 0.555 0.580 127,487,692 0.5679 2.19%
2001-06-22 0 1.370 1.360 1.370 1.270 1.380 88,797,317 119,410,472 1.3448 0.555 0.551 0.555 0.515 0.560 219,011,530 0.5452 7.87%
2001-06-21 0 1.270 1.260 1.270 1.220 1.280 50,744,000 63,540,260 1.2522 0.515 0.511 0.515 0.495 0.519 125,156,046 0.5077 5.83%
2001-06-20 0 1.200 1.200 1.210 1.190 1.240 32,220,000 39,041,780 1.2117 0.487 0.487 0.491 0.482 0.503 79,468,071 0.4913 -3.23%
2001-06-19 0 1.240 1.230 1.240 1.150 1.250 43,768,000 52,793,520 1.2062 0.503 0.499 0.503 0.466 0.507 107,950,296 0.4891 5.08%
2001-06-18 0 1.180 1.180 1.190 1.170 1.280 52,452,000 63,148,960 1.2039 0.478 0.478 0.482 0.474 0.519 129,368,692 0.4881 -6.35%
2001-06-15 0 1.260 1.250 1.260 1.170 1.280 56,268,000 69,080,184 1.2277 0.511 0.507 0.511 0.474 0.519 138,780,553 0.4978 0.00%
2001-06-14 0 1.260 1.260 1.270 1.120 1.270 80,214,000 94,700,360 1.1806 0.511 0.511 0.515 0.454 0.515 197,841,461 0.4787 1.61%
2001-06-13 0 1.240 1.230 1.240 1.230 1.330 42,394,000 53,356,200 1.2586 0.503 0.499 0.503 0.499 0.539 104,561,434 0.5103 -6.06%
2001-06-12 0 1.320 1.310 1.320 1.310 1.380 42,929,000 57,230,620 1.3331 0.535 0.531 0.535 0.531 0.560 105,880,969 0.5405 -3.65%
2001-06-11 0 1.370 1.370 1.380 1.360 1.430 22,715,000 31,572,020 1.3899 0.555 0.555 0.560 0.551 0.580 56,024,744 0.5635 -2.14%
2001-06-08 0 1.400 1.390 1.400 1.390 1.430 41,647,400 58,688,420 1.4092 0.568 0.564 0.568 0.564 0.580 102,720,005 0.5713 0.00%
2001-06-07 0 1.400 1.390 1.400 1.340 1.420 62,876,000 87,409,940 1.3902 0.568 0.564 0.568 0.543 0.576 155,078,661 0.5636 3.70%
2001-06-06 0 1.350 1.340 1.350 1.320 1.410 38,467,000 51,740,570 1.3451 0.547 0.543 0.547 0.535 0.572 94,875,801 0.5454 -2.88%
2001-06-05 0 1.390 1.380 1.390 1.360 1.480 71,460,213 100,265,788 1.4031 0.564 0.560 0.564 0.551 0.600 176,250,940 0.5689 -4.14%
2001-06-04 0 1.450 1.440 1.450 1.330 1.460 85,004,000 119,753,080 1.4088 0.588 0.584 0.588 0.539 0.592 209,655,615 0.5712 9.85%
2001-06-01 0 1.320 1.320 1.330 1.320 1.430 61,351,000 83,917,020 1.3678 0.535 0.535 0.539 0.535 0.580 151,317,369 0.5546 -5.71%
2001-05-31 0 1.400 1.400 1.410 1.320 1.410 54,935,217 75,406,746 1.3726 0.568 0.568 0.572 0.535 0.572 135,493,350 0.5565 1.45%
2001-05-30 0 1.380 1.370 1.380 1.310 1.400 39,227,000 53,029,080 1.3519 0.560 0.555 0.560 0.531 0.568 96,750,280 0.5481 -0.72%
2001-05-29 0 1.390 1.380 1.400 1.360 1.440 31,952,000 44,375,880 1.3888 0.564 0.560 0.568 0.551 0.584 78,807,071 0.5631 -2.11%
2001-05-28 0 1.420 1.420 1.430 1.370 1.430 37,320,057 52,519,878 1.4073 0.576 0.576 0.580 0.555 0.580 92,046,957 0.5706 0.00%
2001-05-25 0 1.420 1.420 1.430 1.320 1.440 104,684,000 146,441,360 1.3989 0.576 0.576 0.580 0.535 0.584 258,194,772 0.5672 7.58%
2001-05-24 0 1.320 1.320 1.330 1.230 1.330 53,160,000 68,002,420 1.2792 0.535 0.535 0.539 0.499 0.539 131,114,918 0.5186 6.45%
2001-05-23 0 1.240 1.230 1.240 1.220 1.280 41,142,000 51,697,480 1.2566 0.503 0.499 0.503 0.495 0.519 101,473,476 0.5095 0.81%
2001-05-22 0 1.230 1.220 1.230 1.200 1.250 33,616,000 41,105,320 1.2228 0.499 0.495 0.499 0.487 0.507 82,911,194 0.4958 0.00%
2001-05-21 0 1.230 1.230 1.240 1.210 1.240 28,602,000 35,035,780 1.2249 0.499 0.499 0.503 0.491 0.503 70,544,562 0.4966 2.50%
2001-05-18 0 1.200 1.200 1.210 1.200 1.230 26,992,000 32,667,800 1.2103 0.487 0.487 0.491 0.487 0.499 66,573,624 0.4907 -0.83%
2001-05-17 0 1.210 1.210 1.220 1.190 1.220 30,274,400 36,449,660 1.2040 0.491 0.491 0.495 0.482 0.495 74,669,403 0.4881 1.68%
2001-05-16 0 1.190 1.180 1.190 1.180 1.230 30,878,783 37,116,500 1.2020 0.482 0.478 0.482 0.478 0.499 76,160,066 0.4873 -0.83%
2001-05-15 0 1.200 1.200 1.210 1.150 1.210 42,330,000 50,484,200 1.1926 0.487 0.487 0.491 0.466 0.491 104,403,583 0.4835 4.35%
2001-05-14 0 1.150 1.140 1.150 1.120 1.170 17,792,000 20,399,260 1.1465 0.466 0.462 0.466 0.454 0.474 43,882,555 0.4649 0.88%
2001-05-11 0 1.160 1.150 1.160 1.150 1.180 21,956,000 25,536,060 1.1631 0.462 0.458 0.462 0.458 0.470 55,102,778 0.4634 -1.69%
2001-05-10 0 1.180 1.170 1.180 1.150 1.190 62,555,000 73,376,956 1.1730 0.470 0.466 0.470 0.458 0.474 156,993,728 0.4674 2.61%
2001-05-09 0 1.150 1.150 1.160 1.120 1.160 32,644,500 37,146,760 1.1379 0.458 0.458 0.462 0.446 0.462 81,927,612 0.4534 2.68%
2001-05-08 0 1.120 1.110 1.120 1.110 1.150 23,970,000 26,980,700 1.1256 0.446 0.442 0.446 0.442 0.458 60,157,296 0.4485 -1.75%
2001-05-07 0 1.140 1.140 1.150 1.060 1.150 97,948,000 109,356,140 1.1165 0.454 0.454 0.458 0.422 0.458 245,819,226 0.4449 5.56%
2001-05-04 0 1.080 1.080 1.090 1.040 1.080 12,922,000 13,679,440 1.0586 0.430 0.430 0.434 0.414 0.430 32,430,229 0.4218 2.86%
2001-05-03 0 1.050 1.050 1.060 1.050 1.100 34,563,000 37,236,820 1.0774 0.418 0.418 0.422 0.418 0.438 86,742,454 0.4293 -2.78%
2001-05-02 0 1.080 1.060 1.070 1.040 1.120 60,535,384 65,151,724 1.0763 0.430 0.422 0.426 0.414 0.446 151,925,116 0.4288 3.85%
2001-04-27 0 1.040 1.030 1.040 0.990 1.050 11,488,000 11,765,280 1.0241 0.414 0.410 0.414 0.394 0.418 28,831,332 0.4081 2.97%
2001-04-26 0 1.010 1.000 1.010 0.990 1.020 7,816,000 7,838,900 1.0029 0.402 0.398 0.402 0.394 0.406 19,615,746 0.3996 1.00%
2001-04-25 0 1.000 0.990 1.000 0.970 1.010 8,266,000 8,210,820 0.9933 0.398 0.394 0.398 0.387 0.402 20,745,107 0.3958 -0.99%
2001-04-24 0 1.010 1.000 1.020 1.000 1.020 5,994,000 6,043,960 1.0083 0.402 0.398 0.406 0.398 0.406 15,043,089 0.4018 -0.98%
2001-04-23 0 1.020 1.010 1.020 0.960 1.030 10,152,000 10,253,740 1.0100 0.406 0.402 0.406 0.383 0.410 25,478,384 0.4024 4.08%
2001-04-20 0 0.980 0.970 0.980 0.970 1.040 13,698,000 13,657,420 0.9970 0.390 0.387 0.390 0.387 0.414 34,377,749 0.3973 -5.77%
2001-04-19 0 1.040 1.030 1.040 1.030 1.090 19,374,000 20,362,140 1.0510 0.414 0.410 0.414 0.410 0.434 48,622,756 0.4188 -1.89%
2001-04-18 0 1.060 1.050 1.060 1.020 1.060 25,206,000 26,287,120 1.0429 0.422 0.418 0.422 0.406 0.422 63,259,274 0.4155 4.95%
2001-04-17 0 1.010 1.010 1.020 0.980 1.020 28,640,000 28,648,460 1.0003 0.402 0.402 0.406 0.390 0.406 71,877,554 0.3986 3.06%
2001-04-12 0 0.980 0.970 0.980 0.910 0.980 51,200,000 47,975,060 0.9370 0.390 0.387 0.390 0.363 0.390 128,496,185 0.3734 7.69%
2001-04-11 0 0.910 0.900 0.910 0.890 0.910 10,159,000 9,177,600 0.9034 0.363 0.359 0.363 0.355 0.363 25,495,952 0.3600 0.00%
2001-04-10 0 0.910 0.900 0.910 0.880 0.920 13,484,000 12,189,800 0.9040 0.363 0.359 0.363 0.351 0.367 33,840,675 0.3602 2.25%
2001-04-09 0 0.890 0.880 0.890 0.870 0.890 9,549,589 8,420,423 0.8818 0.355 0.351 0.355 0.347 0.355 23,966,519 0.3513 -1.11%
2001-04-06 0 0.900 0.900 0.910 0.890 0.920 7,162,000 6,478,480 0.9046 0.359 0.359 0.363 0.355 0.367 17,974,408 0.3604 1.12%
2001-04-04 0 0.890 0.890 0.900 0.860 0.900 14,308,000 12,626,840 0.8825 0.355 0.355 0.359 0.343 0.359 35,908,661 0.3516 -4.30%
2001-04-03 0 0.930 0.920 0.930 0.910 0.930 18,568,000 17,128,400 0.9225 0.371 0.367 0.371 0.363 0.371 46,599,945 0.3676 0.00%
2001-04-02 0 0.930 0.930 0.940 0.880 0.950 36,356,000 33,300,476 0.9160 0.371 0.371 0.375 0.351 0.379 91,242,330 0.3650 3.33%
2001-03-30 0 0.900 0.890 0.900 0.870 0.900 20,667,400 18,361,420 0.8884 0.359 0.355 0.359 0.347 0.359 51,868,790 0.3540 2.27%
2001-03-29 0 0.880 0.870 0.880 0.810 0.880 20,488,000 17,504,580 0.8544 0.351 0.347 0.351 0.323 0.351 51,418,552 0.3404 4.76%
2001-03-28 0 0.840 0.830 0.840 0.820 0.860 24,788,000 20,932,160 0.8444 0.335 0.331 0.335 0.327 0.343 62,210,224 0.3365 2.44%
2001-03-27 0 0.820 0.810 0.820 0.800 0.890 36,198,000 30,677,280 0.8475 0.327 0.323 0.327 0.319 0.355 90,845,799 0.3377 -6.82%
2001-03-26 0 0.880 0.870 0.880 0.870 0.910 51,500,000 45,826,400 0.8898 0.351 0.347 0.351 0.347 0.363 129,249,093 0.3546 -2.22%
2001-03-23 0 0.900 0.890 0.900 0.890 0.930 24,289,943 22,177,791 0.9130 0.359 0.355 0.359 0.355 0.371 60,960,254 0.3638 -2.17%
2001-03-22 0 0.920 0.920 0.930 0.910 0.960 13,580,000 12,683,780 0.9340 0.367 0.367 0.371 0.363 0.383 34,081,605 0.3722 -6.12%
2001-03-21 0 0.980 0.970 0.980 0.950 0.980 9,938,000 9,706,340 0.9767 0.390 0.387 0.390 0.379 0.390 24,941,310 0.3892 0.00%
2001-03-20 0 0.980 0.970 0.980 0.960 0.990 5,744,000 5,600,480 0.9750 0.390 0.387 0.390 0.383 0.394 14,415,666 0.3885 -1.01%
2001-03-19 0 0.990 0.980 0.990 0.960 1.010 9,138,000 9,016,740 0.9867 0.394 0.390 0.394 0.383 0.402 22,933,557 0.3932 1.02%
2001-03-16 0 0.980 0.970 0.980 0.960 0.990 13,496,000 13,215,780 0.9792 0.390 0.387 0.390 0.383 0.394 33,870,791 0.3902 1.03%
2001-03-15 0 0.970 0.960 0.970 0.910 0.980 17,680,000 16,667,600 0.9427 0.387 0.383 0.387 0.363 0.390 44,371,339 0.3756 1.04%
2001-03-14 0 0.960 0.960 0.970 0.950 1.000 15,184,000 14,825,060 0.9764 0.383 0.383 0.387 0.379 0.398 38,107,150 0.3890 -2.04%
2001-03-13 0 0.980 0.970 0.980 0.950 0.990 18,695,400 18,073,248 0.9667 0.390 0.387 0.390 0.379 0.394 46,919,679 0.3852 -4.85%
2001-03-12 0 1.030 1.020 1.030 0.990 1.040 14,286,000 14,491,960 1.0144 0.410 0.406 0.410 0.394 0.414 35,853,447 0.4042 -4.63%
2001-03-09 0 1.080 1.080 1.090 1.060 1.100 14,244,000 15,305,280 1.0745 0.430 0.430 0.434 0.422 0.438 35,748,040 0.4281 -0.92%
2001-03-08 0 1.090 1.080 1.090 1.080 1.100 4,952,000 5,403,640 1.0912 0.434 0.430 0.434 0.430 0.438 12,427,990 0.4348 0.00%
2001-03-07 0 1.090 1.090 1.100 1.080 1.120 16,132,000 17,808,980 1.1040 0.434 0.434 0.438 0.430 0.446 40,486,337 0.4399 0.00%
2001-03-06 0 1.090 1.090 1.100 1.050 1.100 19,086,000 20,588,150 1.0787 0.434 0.434 0.438 0.418 0.438 47,899,965 0.4298 3.81%
2001-03-05 0 1.050 1.040 1.050 1.030 1.100 9,754,800 10,255,068 1.0513 0.418 0.414 0.418 0.410 0.438 24,481,535 0.4189 -1.87%
2001-03-02 0 1.070 1.070 1.080 1.050 1.090 19,896,000 21,256,920 1.0684 0.426 0.426 0.430 0.418 0.434 49,932,815 0.4257 -0.93%
2001-03-01 0 1.080 1.070 1.080 1.060 1.130 17,639,000 19,177,990 1.0872 0.430 0.426 0.430 0.422 0.450 44,268,442 0.4332 -4.42%
2001-02-28 0 1.130 1.120 1.130 1.120 1.190 16,402,400 18,679,120 1.1388 0.450 0.446 0.450 0.446 0.474 41,164,958 0.4538 -4.24%
2001-02-27 0 1.180 1.180 1.190 1.170 1.220 25,422,000 30,240,260 1.1895 0.470 0.470 0.474 0.466 0.486 63,801,368 0.4740 -2.48%
2001-02-26 0 1.210 1.210 1.220 1.150 1.220 43,920,000 52,604,120 1.1977 0.482 0.482 0.486 0.458 0.486 110,225,634 0.4772 3.42%
2001-02-23 0 1.170 1.170 1.180 1.120 1.190 40,202,000 46,679,380 1.1611 0.466 0.466 0.470 0.446 0.474 100,894,602 0.4627 4.46%
2001-02-22 0 1.120 1.110 1.120 1.100 1.140 20,851,000 23,168,200 1.1111 0.446 0.442 0.446 0.438 0.454 52,329,570 0.4427 -0.88%
2001-02-21 0 1.130 1.130 1.140 1.120 1.170 23,040,000 26,451,020 1.1480 0.450 0.450 0.454 0.446 0.466 57,823,283 0.4574 -4.24%
2001-02-20 0 1.180 1.170 1.180 1.170 1.240 55,992,000 67,624,580 1.2078 0.470 0.466 0.470 0.466 0.494 140,522,625 0.4812 -0.84%
2001-02-19 0 1.190 1.180 1.190 1.130 1.190 40,914,000 47,827,160 1.1690 0.474 0.470 0.474 0.450 0.474 102,681,503 0.4658 4.39%
2001-02-16 0 1.140 1.130 1.140 1.120 1.160 17,274,000 19,704,180 1.1407 0.454 0.450 0.454 0.446 0.462 43,352,404 0.4545 -0.87%
2001-02-15 0 1.150 1.140 1.150 1.130 1.170 23,228,000 26,860,680 1.1564 0.458 0.454 0.458 0.450 0.466 58,295,105 0.4608 -0.86%
2001-02-14 0 1.160 1.150 1.160 1.150 1.200 21,502,000 25,307,620 1.1770 0.462 0.458 0.462 0.458 0.478 53,963,378 0.4690 -0.85%
2001-02-13 0 1.170 1.160 1.170 1.170 1.280 32,410,000 38,793,040 1.1969 0.466 0.462 0.466 0.466 0.510 81,339,089 0.4769 -4.88%
2001-02-12 0 1.230 1.230 1.240 1.170 1.250 51,570,400 62,279,584 1.2077 0.490 0.490 0.494 0.466 0.498 129,425,775 0.4812 2.50%
2001-02-09 0 1.200 1.200 1.210 1.120 1.220 111,105,400 131,302,246 1.1818 0.478 0.478 0.482 0.446 0.486 278,840,236 0.4709 7.14%
2001-02-08 0 1.120 1.110 1.120 1.080 1.130 28,762,000 31,912,040 1.1095 0.446 0.442 0.446 0.430 0.450 72,183,736 0.4421 2.75%
2001-02-07 0 1.090 1.080 1.090 1.070 1.100 11,158,000 12,110,020 1.0853 0.434 0.430 0.434 0.426 0.438 28,003,134 0.4325 2.83%
2001-02-06 0 1.060 1.060 1.070 1.060 1.090 3,880,000 4,143,400 1.0679 0.422 0.422 0.426 0.422 0.434 9,737,602 0.4255 -0.93%
2001-02-05 0 1.070 1.060 1.070 1.060 1.080 8,512,000 9,088,440 1.0677 0.426 0.422 0.426 0.422 0.430 21,362,491 0.4254 -1.83%
2001-02-02 0 1.090 1.080 1.090 1.070 1.110 13,017,000 14,165,350 1.0882 0.434 0.430 0.434 0.426 0.442 32,668,649 0.4336 1.87%
2001-02-01 0 1.070 1.070 1.080 1.070 1.090 7,304,000 7,888,940 1.0801 0.426 0.426 0.430 0.426 0.434 18,330,784 0.4304 -2.73%
2001-01-31 0 1.100 1.090 1.100 1.060 1.100 18,114,400 19,551,928 1.0794 0.438 0.434 0.438 0.422 0.438 45,461,549 0.4301 4.76%
2001-01-30 0 1.050 1.050 1.060 1.050 1.100 9,433,389 10,089,345 1.0695 0.418 0.418 0.422 0.418 0.438 23,674,893 0.4262 -4.55%
2001-01-29 0 1.100 1.090 1.100 1.090 1.120 12,096,000 13,237,160 1.0943 0.438 0.434 0.438 0.434 0.446 30,357,224 0.4360 0.92%
2001-01-23 0 1.090 1.080 1.090 1.080 1.100 4,548,000 4,948,640 1.0881 0.434 0.430 0.434 0.430 0.438 11,414,075 0.4336 0.00%
2001-01-22 0 1.090 1.080 1.090 1.070 1.110 9,932,000 10,812,940 1.0887 0.434 0.430 0.434 0.426 0.442 24,926,252 0.4338 1.87%
2001-01-19 0 1.070 1.070 1.080 1.060 1.090 23,896,000 25,796,460 1.0795 0.426 0.426 0.430 0.422 0.434 59,971,579 0.4301 0.94%
2001-01-18 0 1.060 1.050 1.060 1.020 1.060 11,140,000 11,616,580 1.0428 0.422 0.418 0.422 0.406 0.422 27,957,959 0.4155 2.91%
2001-01-17 0 1.030 1.020 1.030 1.010 1.080 13,166,000 13,575,080 1.0311 0.410 0.406 0.410 0.402 0.430 33,042,593 0.4108 -4.63%
2001-01-16 0 1.080 1.070 1.080 1.050 1.080 14,850,000 15,822,320 1.0655 0.430 0.426 0.430 0.418 0.430 37,268,913 0.4245 1.89%
2001-01-15 0 1.060 1.050 1.060 1.040 1.080 10,766,000 11,350,120 1.0543 0.422 0.418 0.422 0.414 0.430 27,019,335 0.4201 0.00%
2001-01-12 0 1.060 1.060 1.070 1.020 1.070 24,676,000 25,775,290 1.0445 0.422 0.422 0.426 0.406 0.426 61,929,138 0.4162 3.92%
2001-01-11 0 1.020 1.010 1.020 1.010 1.090 16,074,000 16,689,740 1.0383 0.406 0.402 0.406 0.402 0.434 40,340,775 0.4137 -5.56%
2001-01-10 0 1.080 1.080 1.090 1.060 1.100 25,390,000 27,458,900 1.0815 0.430 0.430 0.434 0.422 0.438 63,721,058 0.4309 0.93%
2001-01-09 0 1.070 1.070 1.080 1.070 1.140 63,524,400 70,388,248 1.1081 0.426 0.426 0.430 0.426 0.454 159,426,623 0.4415 -1.83%
2001-01-08 0 1.090 1.080 1.090 0.990 1.090 64,932,000 68,704,060 1.0581 0.434 0.430 0.434 0.394 0.434 162,959,264 0.4216 6.86%
2001-01-05 0 1.020 1.010 1.020 1.010 1.050 36,765,000 37,701,280 1.0255 0.406 0.402 0.406 0.402 0.418 92,268,794 0.4086 0.00%
2001-01-04 0 1.020 1.010 1.020 1.000 1.030 32,636,000 33,039,920 1.0124 0.406 0.402 0.406 0.398 0.410 81,906,279 0.4034 4.08%
2001-01-03 0 0.980 0.970 0.980 0.970 0.980 4,834,000 4,721,380 0.9767 0.390 0.387 0.390 0.387 0.390 12,131,847 0.3892 -2.00%
2001-01-02 0 1.000 0.990 1.000 0.970 1.000 10,006,000 9,882,180 0.9876 0.398 0.394 0.398 0.387 0.398 25,111,969 0.3935 -0.99%
2000-12-29 0 1.010 1.010 1.020 0.950 1.010 22,986,400 22,398,740 0.9744 0.402 0.402 0.406 0.379 0.402 57,688,764 0.3883 4.12%
2000-12-28 0 0.970 0.960 0.970 0.910 0.980 9,876,000 9,385,360 0.9503 0.387 0.383 0.387 0.363 0.390 24,785,710 0.3787 4.30%
2000-12-27 0 0.930 0.920 0.930 0.920 0.950 3,106,499 2,871,634 0.9244 0.371 0.367 0.371 0.367 0.379 7,796,353 0.3683 0.00%
2000-12-22 0 0.930 0.930 0.940 0.920 0.940 4,274,000 3,958,040 0.9261 0.371 0.371 0.375 0.367 0.375 10,726,420 0.3690 0.00%
2000-12-21 0 0.930 0.920 0.930 0.890 0.930 5,170,000 4,710,660 0.9112 0.371 0.367 0.371 0.355 0.371 12,975,103 0.3631 1.09%
2000-12-20 0 0.920 0.910 0.920 0.890 0.920 3,662,000 3,305,960 0.9028 0.367 0.363 0.367 0.355 0.367 9,190,489 0.3597 0.00%
2000-12-19 0 0.920 0.910 0.920 0.890 0.930 4,391,750 3,997,228 0.9102 0.367 0.363 0.367 0.355 0.371 11,021,936 0.3627 -1.08%
2000-12-18 0 0.930 0.920 0.930 0.910 0.930 5,678,000 5,249,360 0.9245 0.371 0.367 0.371 0.363 0.371 14,250,026 0.3684 0.00%
2000-12-15 0 0.930 0.920 0.930 0.900 0.940 11,074,000 10,218,400 0.9227 0.371 0.367 0.371 0.359 0.375 27,792,319 0.3677 -3.12%
2000-12-14 0 0.960 0.950 0.960 0.940 0.970 7,826,000 7,476,466 0.9553 0.383 0.379 0.383 0.375 0.387 19,640,843 0.3807 -1.03%
2000-12-13 0 0.970 0.970 0.980 0.940 0.980 10,268,500 9,928,795 0.9669 0.387 0.387 0.390 0.375 0.390 25,770,763 0.3853 2.11%
2000-12-12 0 0.950 0.950 0.960 0.950 0.970 8,117,413 7,770,552 0.9573 0.379 0.379 0.383 0.379 0.387 20,372,199 0.3814 0.00%
2000-12-11 0 0.950 0.950 0.960 0.950 0.980 9,164,000 8,836,600 0.9643 0.379 0.379 0.383 0.379 0.390 22,998,809 0.3842 -1.04%
2000-12-08 0 0.960 0.950 0.960 0.950 0.970 11,100,000 10,646,600 0.9592 0.383 0.379 0.383 0.379 0.387 27,857,571 0.3822 0.00%
2000-12-07 0 0.960 0.960 0.970 0.930 0.970 18,523,000 17,564,780 0.9483 0.383 0.383 0.387 0.371 0.387 46,487,009 0.3778 -1.03%
2000-12-06 0 0.970 0.960 0.980 0.920 0.980 34,834,000 33,169,120 0.9522 0.387 0.383 0.390 0.367 0.390 87,422,581 0.3794 6.59%
2000-12-05 0 0.910 0.900 0.910 0.890 0.910 5,666,000 5,107,400 0.9014 0.363 0.359 0.363 0.355 0.363 14,219,910 0.3592 1.11%
2000-12-04 0 0.900 0.890 0.900 0.880 0.920 2,777,000 2,483,850 0.8944 0.359 0.355 0.359 0.351 0.367 6,969,412 0.3564 1.12%
2000-12-01 0 0.890 0.890 0.900 0.860 0.910 6,492,000 5,730,560 0.8827 0.355 0.355 0.359 0.343 0.363 16,292,915 0.3517 4.71%
2000-11-30 0 0.850 0.850 0.860 0.850 0.890 10,162,000 8,547,880 0.8412 0.339 0.339 0.343 0.339 0.355 25,503,481 0.3352 -2.30%
2000-11-29 0 0.870 0.860 0.880 0.850 0.880 7,212,000 6,233,200 0.8643 0.347 0.343 0.351 0.339 0.351 18,099,892 0.3444 -3.33%
2000-11-28 0 0.900 0.890 0.900 0.880 0.940 10,106,500 9,074,910 0.8979 0.359 0.355 0.359 0.351 0.375 25,364,193 0.3578 -3.23%
2000-11-27 0 0.930 0.920 0.930 0.920 0.960 19,774,000 18,609,340 0.9411 0.371 0.367 0.371 0.367 0.383 49,626,632 0.3750 0.00%
2000-11-24 0 0.930 0.920 0.930 0.910 0.950 20,394,000 18,935,760 0.9285 0.371 0.367 0.371 0.363 0.379 51,182,641 0.3700 1.09%
2000-11-23 0 0.920 0.910 0.920 0.890 0.920 5,972,000 5,427,600 0.9088 0.367 0.363 0.367 0.355 0.367 14,987,875 0.3621 -1.08%
2000-11-22 0 0.930 0.920 0.930 0.910 0.950 24,110,000 22,463,480 0.9317 0.371 0.367 0.371 0.363 0.379 60,508,653 0.3712 2.20%
2000-11-21 0 0.910 0.900 0.930 0.850 0.920 11,212,000 10,001,020 0.8920 0.363 0.359 0.371 0.339 0.367 28,138,657 0.3554 4.60%
2000-11-20 0 0.870 0.860 0.870 0.860 0.880 2,702,000 2,357,240 0.8724 0.347 0.343 0.347 0.343 0.351 6,781,185 0.3476 -1.14%
2000-11-17 0 0.880 0.870 0.880 0.860 0.890 7,570,000 6,608,840 0.8730 0.351 0.347 0.351 0.343 0.355 18,998,362 0.3479 -2.22%
2000-11-16 0 0.900 0.890 0.900 0.870 0.910 5,252,000 4,660,340 0.8873 0.359 0.355 0.359 0.347 0.363 13,180,898 0.3536 3.45%
2000-11-15 0 0.870 0.870 0.880 0.870 0.910 2,400,000 2,121,800 0.8841 0.347 0.347 0.351 0.347 0.363 6,023,259 0.3523 -2.25%
2000-11-14 0 0.890 0.880 0.890 0.870 0.890 6,193,000 5,440,560 0.8785 0.355 0.351 0.355 0.347 0.355 15,542,517 0.3500 3.49%
2000-11-13 0 0.860 0.850 0.860 0.850 0.880 5,004,000 4,287,780 0.8569 0.343 0.339 0.343 0.339 0.351 12,558,494 0.3414 -3.37%
2000-11-10 0 0.890 0.890 0.900 0.880 0.930 9,494,000 8,545,600 0.9001 0.355 0.355 0.359 0.351 0.371 23,827,008 0.3587 -2.20%
2000-11-09 0 0.910 0.910 0.920 0.860 0.920 21,060,000 19,082,320 0.9061 0.363 0.363 0.367 0.343 0.367 52,854,095 0.3610 4.60%
2000-11-08 0 0.870 0.870 0.880 0.850 0.910 12,610,000 11,169,200 0.8857 0.347 0.347 0.351 0.339 0.363 31,647,205 0.3529 -1.14%
2000-11-07 0 0.880 0.880 0.890 0.870 0.900 4,460,000 3,940,080 0.8834 0.351 0.351 0.355 0.347 0.359 11,193,222 0.3520 -1.12%
2000-11-06 0 0.890 0.890 0.900 0.880 0.920 8,728,000 7,837,520 0.8980 0.355 0.355 0.359 0.351 0.367 21,904,584 0.3578 -3.26%
2000-11-03 0 0.920 0.910 0.920 0.890 0.920 8,562,000 7,759,560 0.9063 0.367 0.363 0.367 0.355 0.367 21,487,975 0.3611 2.22%
2000-11-02 0 0.900 0.890 0.910 0.880 0.940 10,880,000 9,844,900 0.9049 0.359 0.355 0.363 0.351 0.375 27,305,439 0.3605 -4.26%
2000-11-01 0 0.940 0.940 0.950 0.890 0.950 27,068,000 25,075,800 0.9264 0.375 0.375 0.379 0.355 0.379 67,932,319 0.3691 3.30%
2000-10-31 0 0.910 0.910 0.920 0.870 0.930 34,031,000 30,607,590 0.8994 0.363 0.363 0.367 0.347 0.371 85,407,299 0.3584 5.81%
2000-10-30 0 0.860 0.860 0.870 0.810 0.870 15,143,202 12,818,602 0.8465 0.343 0.343 0.347 0.323 0.347 38,004,760 0.3373 6.17%
2000-10-27 0 0.810 0.800 0.810 0.790 0.830 11,239,400 9,064,270 0.8065 0.323 0.319 0.323 0.315 0.331 28,207,422 0.3213 2.53%
2000-10-26 0 0.790 0.780 0.790 0.770 0.800 4,144,000 3,247,440 0.7836 0.315 0.311 0.315 0.307 0.319 10,400,160 0.3122 0.00%
2000-10-25 0 0.790 0.780 0.800 0.770 0.790 6,042,000 4,742,580 0.7849 0.315 0.311 0.319 0.307 0.315 15,163,554 0.3128 1.28%
2000-10-24 0 0.780 0.770 0.780 0.760 0.780 4,386,000 3,369,320 0.7682 0.311 0.307 0.311 0.303 0.311 11,007,505 0.3061 0.00%
2000-10-23 0 0.780 0.780 0.790 0.760 0.790 4,751,500 3,690,600 0.7767 0.311 0.311 0.315 0.303 0.315 11,924,797 0.3095 -1.27%
2000-10-20 0 0.790 0.780 0.790 0.760 0.790 9,824,000 7,603,880 0.7740 0.315 0.311 0.315 0.303 0.315 24,655,206 0.3084 5.33%
2000-10-19 0 0.750 0.740 0.750 0.710 0.750 9,899,000 7,149,290 0.7222 0.299 0.295 0.299 0.283 0.299 24,843,432 0.2878 0.00%
2000-10-18 0 0.750 0.740 0.750 0.720 0.760 8,432,000 6,248,660 0.7411 0.299 0.295 0.299 0.287 0.303 21,161,716 0.2953 -2.60%
2000-10-17 0 0.770 0.770 0.780 0.750 0.780 5,906,000 4,498,540 0.7617 0.307 0.307 0.311 0.299 0.311 14,822,236 0.3035 0.00%
2000-10-16 0 0.770 0.760 0.780 0.750 0.790 7,623,000 5,894,900 0.7733 0.307 0.303 0.311 0.299 0.315 19,131,375 0.3081 2.67%
2000-10-13 0 0.750 0.740 0.750 0.710 0.760 13,400,000 10,038,760 0.7492 0.299 0.295 0.299 0.283 0.303 33,629,861 0.2985 -3.85%
2000-10-12 0 0.780 0.780 0.790 0.760 0.790 6,890,000 5,339,400 0.7749 0.311 0.311 0.315 0.303 0.315 17,291,772 0.3088 -1.27%
2000-10-11 0 0.790 0.790 0.800 0.790 0.810 4,272,000 3,394,320 0.7946 0.315 0.315 0.319 0.315 0.323 10,721,400 0.3166 -2.47%
2000-10-10 0 0.810 0.810 0.820 0.790 0.830 6,050,000 4,870,500 0.8050 0.323 0.323 0.327 0.315 0.331 15,183,631 0.3208 0.00%
2000-10-09 0 0.810 0.810 0.820 0.810 0.830 3,916,000 3,195,900 0.8161 0.323 0.323 0.327 0.323 0.331 9,827,950 0.3252 -3.57%
2000-10-05 0 0.840 0.840 0.850 0.830 0.850 2,644,000 2,229,920 0.8434 0.335 0.335 0.339 0.331 0.339 6,635,623 0.3361 0.00%
2000-10-04 0 0.840 0.840 0.850 0.840 0.870 3,228,000 2,746,028 0.8507 0.335 0.335 0.339 0.335 0.347 8,101,283 0.3390 -2.33%
2000-10-03 0 0.860 0.860 0.870 0.830 0.880 4,418,000 3,766,520 0.8525 0.343 0.343 0.347 0.331 0.351 11,087,815 0.3397 0.00%
2000-09-29 0 0.860 0.850 0.860 0.850 0.870 7,494,000 6,428,500 0.8578 0.343 0.339 0.343 0.339 0.347 18,807,625 0.3418 2.38%
2000-09-28 0 0.840 0.840 0.850 0.790 0.850 11,220,000 9,318,940 0.8306 0.335 0.335 0.339 0.315 0.339 28,158,734 0.3309 5.00%
2000-09-27 0 0.800 0.800 0.810 0.780 0.810 10,806,000 8,624,100 0.7981 0.319 0.319 0.323 0.311 0.323 27,119,722 0.3180 1.27%
2000-09-26 0 0.790 0.790 0.800 0.760 0.800 13,786,000 10,808,680 0.7840 0.315 0.315 0.319 0.303 0.319 34,598,602 0.3124 1.28%
2000-09-25 0 0.780 0.770 0.780 0.770 0.790 15,964,000 12,381,480 0.7756 0.311 0.307 0.311 0.307 0.315 40,064,709 0.3090 4.00%
2000-09-22 0 0.750 0.750 0.760 0.730 0.760 8,168,499 6,113,020 0.7484 0.299 0.299 0.303 0.291 0.303 20,500,409 0.2982 -1.32%
2000-09-21 0 0.760 0.760 0.770 0.750 0.780 10,814,000 8,260,900 0.7639 0.303 0.303 0.307 0.299 0.311 27,139,800 0.3044 -5.00%
2000-09-20 0 0.800 0.790 0.800 0.780 0.810 19,452,000 15,574,660 0.8007 0.319 0.315 0.319 0.311 0.323 48,818,512 0.3190 1.27%
2000-09-19 0 0.790 0.780 0.790 0.740 0.800 7,946,200 6,146,184 0.7735 0.315 0.311 0.315 0.295 0.319 19,942,508 0.3082 0.00%
2000-09-18 0 0.790 0.790 0.800 0.780 0.820 8,604,000 6,938,040 0.8064 0.315 0.315 0.319 0.311 0.327 21,593,382 0.3213 -7.06%
2000-09-15 0 0.850 0.840 0.850 0.830 0.860 8,789,000 7,410,070 0.8431 0.339 0.335 0.339 0.331 0.343 22,057,675 0.3359 2.41%
2000-09-14 0 0.830 0.830 0.840 0.830 0.870 8,336,000 7,047,860 0.8455 0.331 0.331 0.335 0.331 0.347 20,920,785 0.3369 -2.35%
2000-09-12 0 0.850 0.840 0.850 0.830 0.870 10,542,000 8,902,860 0.8445 0.339 0.335 0.339 0.331 0.347 26,457,164 0.3365 -3.41%
2000-09-11 0 0.880 0.870 0.880 0.860 0.920 20,850,000 18,360,900 0.8806 0.351 0.347 0.351 0.343 0.367 52,327,060 0.3509 -6.38%
2000-09-08 0 0.940 0.930 0.940 0.930 0.950 7,332,000 6,859,120 0.9355 0.375 0.371 0.375 0.371 0.379 18,401,055 0.3728 0.00%
2000-09-07 0 0.940 0.930 0.940 0.930 0.970 11,212,000 10,650,760 0.9499 0.375 0.371 0.375 0.371 0.387 28,138,657 0.3785 -3.09%
2000-09-06 0 0.970 0.970 0.980 0.960 1.000 4,712,000 4,601,480 0.9765 0.387 0.387 0.390 0.383 0.398 11,825,665 0.3891 -3.00%
2000-09-05 0 1.000 0.990 1.000 0.980 1.030 13,622,000 13,604,380 0.9987 0.398 0.394 0.398 0.390 0.410 34,187,012 0.3979 -1.96%
2000-09-04 0 1.020 1.010 1.020 0.960 1.030 22,653,000 22,606,210 0.9979 0.406 0.402 0.406 0.383 0.410 56,852,033 0.3976 6.25%
2000-09-01 0 0.960 0.950 0.960 0.940 0.960 7,902,000 7,498,660 0.9490 0.383 0.379 0.383 0.375 0.383 19,831,579 0.3781 3.23%
2000-08-31 0 0.930 0.930 0.940 0.930 0.960 4,802,000 4,526,740 0.9427 0.371 0.371 0.375 0.371 0.383 12,051,537 0.3756 -1.06%
2000-08-30 0 0.940 0.940 0.950 0.940 0.970 4,090,000 3,887,020 0.9504 0.375 0.375 0.379 0.375 0.387 10,264,637 0.3787 -2.08%
2000-08-29 0 0.960 0.950 0.960 0.950 0.980 7,880,000 7,614,840 0.9664 0.383 0.379 0.383 0.379 0.390 19,776,366 0.3850 1.05%
2000-08-28 0 0.950 0.940 0.950 0.940 0.960 4,292,000 4,085,700 0.9519 0.379 0.375 0.379 0.375 0.383 10,771,594 0.3793 0.00%
2000-08-25 0 0.950 0.940 0.950 0.930 0.980 10,038,000 9,532,280 0.9496 0.379 0.375 0.379 0.371 0.390 25,192,279 0.3784 -2.06%
2000-08-24 0 0.970 0.970 0.980 0.960 1.000 10,404,000 10,230,380 0.9833 0.387 0.387 0.390 0.383 0.398 26,110,826 0.3918 -1.02%
2000-08-23 0 0.980 0.980 0.990 0.970 1.040 16,276,000 16,248,980 0.9983 0.390 0.390 0.394 0.387 0.414 40,847,733 0.3978 -4.85%
2000-08-22 0 1.030 1.020 1.030 1.000 1.050 12,668,000 12,960,700 1.0231 0.410 0.406 0.410 0.398 0.418 31,792,767 0.4077 0.98%
2000-08-21 0 1.020 1.010 1.020 0.990 1.030 13,579,000 13,723,520 1.0106 0.406 0.402 0.406 0.394 0.410 34,079,096 0.4027 0.99%
2000-08-18 0 1.030 1.020 1.030 1.020 1.050 24,036,000 24,927,620 1.0371 0.402 0.399 0.402 0.399 0.410 61,517,449 0.4052 -0.96%
2000-08-17 0 1.040 1.040 1.050 1.030 1.070 19,890,000 20,778,140 1.0447 0.406 0.406 0.410 0.402 0.418 50,906,227 0.4082 -0.95%
2000-08-16 0 1.050 1.050 1.060 1.020 1.060 62,854,000 65,473,460 1.0417 0.410 0.410 0.414 0.399 0.414 160,867,772 0.4070 1.94%
2000-08-15 0 1.030 1.020 1.030 0.970 1.030 38,684,000 38,781,260 1.0025 0.402 0.399 0.402 0.379 0.402 99,007,364 0.3917 7.29%
2000-08-14 0 0.960 0.960 0.970 0.940 0.990 12,876,000 12,361,540 0.9600 0.375 0.375 0.379 0.367 0.387 32,954,680 0.3751 -1.03%
2000-08-11 0 0.970 0.960 0.970 0.960 0.990 9,174,000 8,919,560 0.9723 0.379 0.375 0.379 0.375 0.387 23,479,825 0.3799 -1.02%
2000-08-10 0 0.980 0.980 0.990 0.970 1.020 18,516,000 18,422,380 0.9949 0.383 0.383 0.387 0.379 0.399 47,389,628 0.3887 -1.01%
2000-08-09 0 0.990 0.990 1.000 0.950 1.030 48,171,000 48,092,770 0.9984 0.387 0.387 0.391 0.371 0.402 123,288,278 0.3901 -1.00%
2000-08-08 0 1.000 0.990 1.000 0.990 1.040 100,348,000 102,383,140 1.0203 0.391 0.387 0.391 0.387 0.406 256,829,464 0.3986 3.09%
2000-08-07 0 0.970 0.960 0.970 0.940 0.990 34,180,000 32,939,040 0.9637 0.379 0.375 0.379 0.367 0.387 87,479,881 0.3765 4.30%
2000-08-04 0 0.930 0.920 0.930 0.920 0.950 17,384,000 16,180,420 0.9308 0.363 0.359 0.363 0.359 0.371 44,492,401 0.3637 -1.06%
2000-08-03 0 0.940 0.930 0.940 0.900 0.940 20,894,000 19,233,280 0.9205 0.367 0.363 0.367 0.352 0.367 53,475,852 0.3597 4.44%
2000-08-02 0 0.900 0.890 0.900 0.900 0.930 18,574,000 16,934,880 0.9118 0.352 0.348 0.352 0.352 0.363 47,538,072 0.3562 1.12%
2000-08-01 0 0.890 0.880 0.890 0.860 0.910 13,129,000 11,611,010 0.8844 0.348 0.344 0.348 0.336 0.356 33,602,205 0.3455 3.49%
2000-07-31 0 0.860 0.860 0.870 0.830 0.870 6,128,000 5,259,600 0.8583 0.336 0.336 0.340 0.324 0.340 15,683,930 0.3353 -2.27%
2000-07-28 0 0.880 0.870 0.880 0.860 0.900 10,780,000 9,415,820 0.8735 0.344 0.340 0.344 0.336 0.352 27,590,202 0.3413 -3.30%
2000-07-27 0 0.910 0.900 0.910 0.900 0.930 10,384,000 9,514,560 0.9163 0.356 0.352 0.356 0.352 0.363 26,576,685 0.3580 -3.19%
2000-07-26 0 0.940 0.940 0.950 0.930 0.980 13,882,000 13,194,480 0.9505 0.367 0.367 0.371 0.363 0.383 35,529,424 0.3714 -1.05%
2000-07-25 0 0.950 0.950 0.960 0.940 0.990 17,414,000 16,694,500 0.9587 0.371 0.371 0.375 0.367 0.387 44,569,182 0.3746 -3.06%
2000-07-24 0 0.980 0.970 0.980 0.940 1.020 46,096,000 45,664,860 0.9906 0.383 0.379 0.383 0.367 0.399 117,977,548 0.3871 2.08%
2000-07-21 0 0.960 0.950 0.960 0.910 0.980 100,068,000 94,870,380 0.9481 0.375 0.371 0.375 0.356 0.383 256,112,836 0.3704 6.67%
2000-07-20 0 0.900 0.890 0.900 0.850 0.900 28,650,000 25,274,280 0.8822 0.352 0.348 0.352 0.332 0.352 73,326,465 0.3447 7.14%
2000-07-19 0 0.840 0.830 0.840 0.820 0.860 14,206,000 11,989,960 0.8440 0.328 0.324 0.328 0.320 0.336 36,358,666 0.3298 1.20%
2000-07-18 0 0.830 0.830 0.840 0.820 0.890 33,148,589 28,160,959 0.8495 0.324 0.324 0.328 0.320 0.348 84,840,100 0.3319 -5.68%
2000-07-17 0 0.880 0.880 0.890 0.880 0.930 15,848,000 14,210,520 0.8967 0.344 0.344 0.348 0.344 0.363 40,561,181 0.3503 -3.30%
2000-07-14 0 0.910 0.900 0.910 0.900 0.940 55,651,798 51,387,384 0.9234 0.356 0.352 0.356 0.352 0.367 142,434,543 0.3608 -1.09%
2000-07-13 0 0.920 0.910 0.920 0.880 0.940 62,706,000 56,943,560 0.9081 0.359 0.356 0.359 0.344 0.367 160,488,982 0.3548 3.37%
2000-07-12 0 0.890 0.890 0.900 0.880 0.950 40,698,000 36,895,240 0.9066 0.348 0.348 0.352 0.344 0.371 104,161,972 0.3542 -4.30%
2000-07-11 0 0.930 0.930 0.940 0.830 0.950 110,968,000 100,753,560 0.9080 0.363 0.363 0.367 0.324 0.371 284,010,165 0.3548 12.05%
2000-07-10 0 0.830 0.820 0.830 0.810 0.830 13,906,000 11,400,380 0.8198 0.324 0.320 0.324 0.316 0.324 35,590,849 0.3203 3.75%
2000-07-07 0 0.800 0.790 0.800 0.790 0.820 6,284,000 5,028,820 0.8003 0.313 0.309 0.313 0.309 0.320 16,083,194 0.3127 0.00%
2000-07-06 0 0.800 0.790 0.800 0.790 0.820 9,556,000 7,663,000 0.8019 0.313 0.309 0.313 0.309 0.320 24,457,511 0.3133 -2.44%
2000-07-05 0 0.820 0.810 0.820 0.790 0.840 25,396,000 20,739,280 0.8166 0.320 0.316 0.320 0.309 0.328 64,998,217 0.3191 3.80%
2000-07-04 0 0.790 0.780 0.790 0.770 0.800 16,036,000 12,566,940 0.7837 0.309 0.305 0.309 0.301 0.313 41,042,346 0.3062 2.60%
2000-07-03 0 0.770 0.760 0.770 0.750 0.780 12,434,000 9,491,300 0.7633 0.301 0.297 0.301 0.293 0.305 31,823,430 0.2982 4.05%
2000-06-30 0 0.740 0.730 0.740 0.730 0.750 5,986,000 4,431,760 0.7404 0.289 0.285 0.289 0.285 0.293 15,320,496 0.2893 -1.33%
2000-06-29 0 0.750 0.740 0.750 0.730 0.780 9,036,000 6,786,260 0.7510 0.293 0.289 0.293 0.285 0.305 23,126,630 0.2934 -2.60%
2000-06-28 0 0.770 0.760 0.770 0.760 0.780 10,320,000 7,898,340 0.7653 0.301 0.297 0.301 0.297 0.305 26,412,884 0.2990 -2.53%
2000-06-27 0 0.790 0.780 0.790 0.770 0.820 15,330,000 12,102,260 0.7894 0.309 0.305 0.309 0.301 0.320 39,235,418 0.3085 -1.25%
2000-06-26 0 0.800 0.790 0.800 0.790 0.830 14,652,000 11,775,020 0.8036 0.313 0.309 0.313 0.309 0.324 37,500,153 0.3140 -1.23%
2000-06-23 0 0.810 0.800 0.810 0.800 0.850 34,380,000 28,264,200 0.8221 0.316 0.313 0.316 0.313 0.332 87,991,759 0.3212 -2.41%
2000-06-22 0 0.830 0.820 0.830 0.790 0.840 31,778,000 26,162,560 0.8233 0.324 0.320 0.324 0.309 0.328 81,332,231 0.3217 1.22%
2000-06-21 0 0.820 0.810 0.820 0.790 0.830 20,060,000 16,361,980 0.8157 0.320 0.316 0.320 0.309 0.324 51,341,323 0.3187 2.50%
2000-06-20 0 0.800 0.800 0.810 0.790 0.840 30,518,000 24,508,080 0.8031 0.313 0.313 0.316 0.309 0.328 78,107,402 0.3138 -2.44%
2000-06-19 0 0.820 0.820 0.830 0.810 0.870 38,748,000 32,464,220 0.8378 0.320 0.320 0.324 0.316 0.340 99,171,165 0.3274 -5.75%
2000-06-16 0 0.870 0.870 0.880 0.720 0.880 77,606,000 62,593,380 0.8066 0.340 0.340 0.344 0.281 0.344 198,623,863 0.3151 20.83%
2000-06-15 0 0.720 0.720 0.730 0.710 0.730 8,834,000 6,349,260 0.7187 0.281 0.281 0.285 0.277 0.285 22,609,633 0.2808 1.41%
2000-06-14 0 0.710 0.700 0.710 0.690 0.710 9,030,000 6,363,080 0.7047 0.277 0.274 0.277 0.270 0.277 23,111,273 0.2753 0.00%
2000-06-13 0 0.710 0.700 0.710 0.690 0.730 9,414,000 6,695,460 0.7112 0.277 0.274 0.277 0.270 0.285 24,094,078 0.2779 -1.39%
2000-06-12 0 0.720 0.710 0.720 0.710 0.740 6,736,000 4,843,460 0.7190 0.281 0.277 0.281 0.277 0.289 17,240,037 0.2809 -2.70%
2000-06-09 0 0.740 0.730 0.740 0.720 0.780 17,164,800 12,742,284 0.7423 0.289 0.285 0.289 0.281 0.305 43,931,383 0.2900 -3.90%
2000-06-08 0 0.770 0.770 0.780 0.720 0.780 43,346,000 32,573,700 0.7515 0.301 0.301 0.305 0.281 0.305 110,939,231 0.2936 6.94%
2000-06-07 0 0.720 0.710 0.720 0.680 0.730 16,620,000 11,790,180 0.7094 0.281 0.277 0.281 0.266 0.285 42,537,028 0.2772 4.35%
2000-06-05 0 0.690 0.680 0.690 0.670 0.700 9,057,000 6,147,650 0.6788 0.270 0.266 0.270 0.262 0.274 23,180,377 0.2652 4.55%
2000-06-02 0 0.660 0.660 0.670 0.630 0.660 9,556,000 6,179,540 0.6467 0.258 0.258 0.262 0.246 0.258 24,457,511 0.2527 4.76%
2000-06-01 0 0.630 0.620 0.630 0.610 0.630 2,564,000 1,588,280 0.6195 0.246 0.242 0.246 0.238 0.246 6,562,271 0.2420 0.00%
2000-05-31 0 0.630 0.620 0.630 0.600 0.630 6,170,000 3,781,400 0.6129 0.246 0.242 0.246 0.234 0.246 15,791,424 0.2395 3.28%
2000-05-30 0 0.610 0.600 0.610 0.600 0.620 6,890,000 4,157,680 0.6034 0.238 0.234 0.238 0.234 0.242 17,634,183 0.2358 -1.61%
2000-05-29 0 0.620 0.610 0.620 0.580 0.620 14,052,000 8,480,600 0.6035 0.242 0.238 0.242 0.227 0.242 35,964,520 0.2358 -3.12%
2000-05-26 0 0.640 0.630 0.640 0.620 0.640 7,438,000 4,693,080 0.6310 0.250 0.246 0.250 0.242 0.250 19,036,728 0.2465 -3.03%
2000-05-25 0 0.660 0.660 0.670 0.630 0.690 11,388,000 7,408,400 0.6505 0.258 0.258 0.262 0.246 0.270 29,146,310 0.2542 -1.49%
2000-05-24 0 0.670 0.660 0.670 0.650 0.670 5,122,000 3,387,940 0.6614 0.262 0.258 0.262 0.254 0.262 13,109,185 0.2584 -1.47%
2000-05-23 0 0.680 0.680 0.690 0.670 0.690 4,840,000 3,261,560 0.6739 0.266 0.266 0.270 0.262 0.270 12,387,438 0.2633 -1.45%
2000-05-22 0 0.690 0.680 0.690 0.670 0.700 3,194,000 2,174,920 0.6809 0.270 0.266 0.270 0.262 0.274 8,174,685 0.2661 -1.43%
2000-05-19 0 0.700 0.700 0.710 0.690 0.710 5,275,563 3,679,065 0.6974 0.274 0.274 0.277 0.270 0.277 13,502,213 0.2725 1.45%
2000-05-18 0 0.690 0.690 0.700 0.680 0.700 5,628,000 3,884,900 0.6903 0.270 0.270 0.274 0.266 0.274 14,404,236 0.2697 -2.82%
2000-05-17 0 0.710 0.700 0.710 0.700 0.740 9,631,000 6,863,950 0.7127 0.277 0.274 0.277 0.274 0.289 24,649,466 0.2785 -2.74%
2000-05-16 0 0.730 0.720 0.730 0.710 0.740 11,625,000 8,418,520 0.7242 0.285 0.281 0.285 0.277 0.289 29,752,885 0.2829 1.39%
2000-05-15 0 0.720 0.720 0.730 0.680 0.730 17,816,000 12,721,520 0.7141 0.281 0.281 0.285 0.266 0.285 45,598,056 0.2790 4.35%
2000-05-12 0 0.690 0.680 0.690 0.650 0.690 11,250,000 7,530,220 0.6694 0.270 0.266 0.270 0.254 0.270 28,793,115 0.2615 4.55%
2000-05-10 0 0.660 0.650 0.670 0.650 0.690 15,078,000 9,919,260 0.6579 0.258 0.254 0.262 0.254 0.270 38,590,452 0.2570 -4.35%
2000-05-09 0 0.690 0.680 0.690 0.670 0.690 5,818,000 3,951,080 0.6791 0.270 0.266 0.270 0.262 0.270 14,890,519 0.2653 0.00%
2000-05-08 0 0.690 0.690 0.700 0.680 0.720 7,330,000 5,085,500 0.6938 0.270 0.270 0.274 0.266 0.281 18,760,314 0.2711 -2.82%
2000-05-05 0 0.710 0.700 0.710 0.700 0.710 7,070,000 4,987,640 0.7055 0.277 0.274 0.277 0.274 0.277 18,094,873 0.2756 0.00%
2000-05-04 0 0.710 0.700 0.710 0.700 0.710 8,732,000 6,177,740 0.7075 0.277 0.274 0.277 0.274 0.277 22,348,576 0.2764 -1.39%
2000-05-03 0 0.720 0.710 0.720 0.710 0.750 16,394,000 12,020,280 0.7332 0.281 0.277 0.281 0.277 0.293 41,958,606 0.2865 -1.37%
2000-05-02 0 0.730 0.720 0.730 0.720 0.750 17,086,000 12,549,400 0.7345 0.285 0.281 0.285 0.281 0.293 43,729,703 0.2870 0.00%
2000-04-28 0 0.730 0.720 0.730 0.710 0.730 8,438,000 6,077,160 0.7202 0.285 0.281 0.285 0.277 0.285 21,596,116 0.2814 0.00%
2000-04-27 0 0.730 0.720 0.730 0.710 0.730 6,014,000 4,341,240 0.7219 0.285 0.281 0.285 0.277 0.285 15,392,159 0.2820 0.00%
2000-04-26 0 0.730 0.730 0.740 0.720 0.760 10,494,000 7,686,960 0.7325 0.285 0.285 0.289 0.281 0.297 26,858,217 0.2862 0.00%
2000-04-25 0 0.730 0.730 0.740 0.720 0.740 8,156,000 5,958,900 0.7306 0.285 0.285 0.289 0.281 0.289 20,874,368 0.2855 0.00%
2000-04-20 0 0.730 0.720 0.730 0.700 0.730 14,188,000 10,189,340 0.7182 0.285 0.281 0.285 0.274 0.285 36,312,597 0.2806 1.39%
2000-04-19 0 0.720 0.720 0.730 0.710 0.780 48,778,000 36,262,300 0.7434 0.281 0.281 0.285 0.277 0.305 124,841,827 0.2905 1.41%
2000-04-18 0 0.710 0.700 0.710 0.690 0.740 38,099,800 27,198,396 0.7139 0.277 0.274 0.277 0.270 0.289 97,512,170 0.2789 0.00%
2000-04-17 0 0.710 0.710 0.720 0.680 0.730 18,444,000 12,953,040 0.7023 0.277 0.277 0.281 0.266 0.285 47,205,352 0.2744 -8.97%
2000-04-14 0 0.780 0.780 0.790 0.760 0.780 6,860,000 5,267,760 0.7679 0.305 0.305 0.309 0.297 0.305 17,557,402 0.3000 0.00%
2000-04-13 0 0.780 0.770 0.780 0.770 0.790 7,790,000 6,067,620 0.7789 0.305 0.301 0.305 0.301 0.309 19,937,632 0.3043 -2.50%
2000-04-12 0 0.800 0.790 0.800 0.760 0.810 8,114,000 6,458,500 0.7960 0.313 0.309 0.313 0.297 0.316 20,766,874 0.3110 0.00%
2000-04-11 0 0.800 0.790 0.800 0.770 0.810 9,178,000 7,207,060 0.7853 0.313 0.309 0.313 0.301 0.316 23,490,063 0.3068 -2.44%
2000-04-10 0 0.820 0.820 0.830 0.790 0.860 10,232,470 8,299,913 0.8111 0.320 0.320 0.324 0.309 0.336 26,188,861 0.3169 -2.38%
2000-04-07 0 0.840 0.840 0.850 0.790 0.850 17,334,100 13,986,155 0.8069 0.328 0.328 0.332 0.309 0.332 44,364,687 0.3153 6.33%
2000-04-06 0 0.790 0.790 0.800 0.750 0.800 14,387,000 11,061,520 0.7689 0.309 0.309 0.313 0.293 0.313 36,821,915 0.3004 3.95%
2000-04-05 0 0.760 0.760 0.770 0.720 0.770 18,466,000 13,650,240 0.7392 0.297 0.297 0.301 0.281 0.301 47,261,658 0.2888 -3.80%
2000-04-03 0 0.790 0.790 0.800 0.770 0.870 20,338,000 16,309,820 0.8019 0.309 0.309 0.313 0.301 0.340 52,052,833 0.3133 -10.23%
2000-03-31 0 0.880 0.870 0.880 0.850 0.920 23,003,000 19,972,930 0.8683 0.344 0.340 0.344 0.332 0.359 58,873,602 0.3393 -7.37%
2000-03-30 0 0.950 0.940 0.950 0.910 0.950 7,116,000 6,613,180 0.9293 0.371 0.367 0.371 0.356 0.371 18,212,605 0.3631 2.15%
2000-03-29 0 0.930 0.930 0.940 0.920 0.940 5,406,000 5,010,420 0.9268 0.363 0.363 0.367 0.359 0.367 13,836,051 0.3621 -2.11%
2000-03-28 0 0.950 0.940 0.950 0.930 0.970 8,377,000 7,933,580 0.9471 0.371 0.367 0.371 0.363 0.379 21,439,993 0.3700 -2.06%
2000-03-27 0 0.970 0.960 0.970 0.950 0.990 13,662,311 13,169,634 0.9639 0.379 0.375 0.379 0.371 0.387 34,967,154 0.3766 3.19%
2000-03-24 0 0.940 0.930 0.940 0.910 0.950 17,840,000 16,677,480 0.9348 0.367 0.363 0.367 0.356 0.371 45,659,481 0.3653 2.17%
2000-03-23 0 0.920 0.910 0.920 0.900 0.930 5,512,000 5,027,940 0.9122 0.359 0.356 0.359 0.352 0.363 14,107,347 0.3564 0.00%
2000-03-22 0 0.920 0.910 0.920 0.900 0.920 8,058,000 7,325,540 0.9091 0.359 0.356 0.359 0.352 0.359 20,623,548 0.3552 0.00%
2000-03-21 0 0.920 0.910 0.920 0.900 0.940 8,309,000 7,631,230 0.9184 0.359 0.356 0.359 0.352 0.367 21,265,955 0.3588 -1.08%
2000-03-20 0 0.930 0.930 0.940 0.910 0.930 9,510,000 8,759,580 0.9211 0.363 0.363 0.367 0.356 0.363 24,339,780 0.3599 -1.06%
2000-03-17 0 0.940 0.940 0.950 0.910 0.960 16,030,000 14,970,700 0.9339 0.367 0.367 0.371 0.356 0.375 41,026,989 0.3649 0.00%
2000-03-16 0 0.940 0.940 0.950 0.920 0.980 15,780,000 15,051,360 0.9538 0.367 0.367 0.371 0.359 0.383 40,387,142 0.3727 -3.09%
2000-03-15 0 0.970 0.970 0.980 0.950 0.980 24,488,000 23,585,720 0.9632 0.379 0.379 0.383 0.371 0.383 62,674,293 0.3763 2.11%
2000-03-14 0 0.950 0.940 0.950 0.930 0.990 21,249,485 20,236,617 0.9523 0.371 0.367 0.371 0.363 0.387 54,385,676 0.3721 0.00%
2000-03-13 0 0.950 0.940 0.950 0.930 0.990 20,472,000 19,509,220 0.9530 0.371 0.367 0.371 0.363 0.387 52,395,791 0.3723 -1.04%
2000-03-10 0 0.960 0.950 0.960 0.930 1.050 53,828,000 53,374,580 0.9916 0.375 0.371 0.375 0.363 0.410 137,766,736 0.3874 -4.95%
2000-03-09 0 1.010 1.010 1.020 1.000 1.060 65,510,000 67,197,520 1.0258 0.395 0.395 0.399 0.391 0.414 167,665,506 0.4008 -1.94%
2000-03-08 0 1.030 1.020 1.030 1.000 1.070 67,448,000 70,117,060 1.0396 0.402 0.399 0.402 0.391 0.418 172,625,600 0.4062 -3.74%
2000-03-07 0 1.070 1.070 1.080 1.050 1.160 141,671,800 156,392,894 1.1039 0.418 0.418 0.422 0.410 0.453 362,593,101 0.4313 -0.93%
2000-03-06 0 1.080 1.080 1.090 0.980 1.090 127,524,000 132,037,320 1.0354 0.422 0.422 0.426 0.383 0.426 326,383,392 0.4045 10.20%
2000-03-03 0 0.980 0.970 0.980 0.930 1.010 22,511,482 22,032,383 0.9787 0.383 0.379 0.383 0.363 0.395 57,615,616 0.3824 3.16%
2000-03-02 0 0.950 0.940 0.950 0.920 0.980 14,924,000 14,025,640 0.9398 0.371 0.367 0.371 0.359 0.383 38,196,306 0.3672 -2.06%
2000-03-01 0 0.970 0.960 0.970 0.940 1.050 19,610,000 19,338,220 0.9861 0.379 0.375 0.379 0.367 0.410 50,189,598 0.3853 -4.90%
2000-02-29 0 1.020 1.010 1.020 0.920 1.030 34,090,000 33,011,440 0.9684 0.399 0.395 0.399 0.359 0.402 87,249,536 0.3784 12.09%
2000-02-28 0 0.910 0.900 0.910 0.890 1.020 27,314,000 25,161,520 0.9212 0.356 0.352 0.356 0.348 0.399 69,907,123 0.3599 -11.65%
2000-02-25 0 1.030 1.030 1.040 0.990 1.140 34,800,000 35,989,060 1.0342 0.402 0.402 0.406 0.387 0.445 89,066,702 0.4041 -8.85%
2000-02-24 0 1.130 1.130 1.140 1.090 1.190 15,270,000 17,189,020 1.1257 0.442 0.442 0.445 0.426 0.465 39,081,854 0.4398 -1.74%
2000-02-23 0 1.150 1.150 1.160 1.130 1.220 15,022,000 17,580,460 1.1703 0.449 0.449 0.453 0.442 0.477 38,447,126 0.4573 0.00%
2000-02-22 0 1.150 1.150 1.160 1.090 1.250 25,702,000 29,398,780 1.1438 0.449 0.449 0.453 0.426 0.488 65,781,390 0.4469 -6.50%
2000-02-21 0 1.230 1.230 1.240 1.220 1.300 20,941,000 26,238,820 1.2530 0.481 0.481 0.484 0.477 0.508 53,596,144 0.4896 -5.38%
2000-02-18 0 1.300 1.300 1.310 1.280 1.370 46,480,000 61,439,880 1.3219 0.508 0.508 0.512 0.500 0.535 118,960,353 0.5165 0.78%
2000-02-17 0 1.290 1.290 1.300 1.280 1.350 34,258,000 44,732,040 1.3057 0.504 0.504 0.508 0.500 0.527 87,679,513 0.5102 0.00%
2000-02-16 0 1.290 1.290 1.300 1.280 1.360 20,980,000 27,495,780 1.3106 0.504 0.504 0.508 0.500 0.531 53,695,960 0.5121 -3.73%
2000-02-15 0 1.340 1.340 1.350 1.260 1.370 23,474,000 31,449,120 1.3397 0.524 0.524 0.527 0.492 0.535 60,079,073 0.5235 2.29%
2000-02-14 0 1.310 1.320 1.330 1.290 1.370 26,396,000 34,484,040 1.3064 0.512 0.516 0.520 0.504 0.535 67,557,605 0.5104 -4.38%
2000-02-11 0 1.370 1.370 1.380 1.350 1.480 34,859,000 47,934,680 1.3751 0.535 0.535 0.539 0.527 0.578 89,217,705 0.5373 -4.86%
2000-02-10 0 1.440 1.430 1.440 1.420 1.490 37,713,000 54,968,140 1.4575 0.563 0.559 0.563 0.555 0.582 96,522,199 0.5695 -2.04%
2000-02-09 0 1.470 1.470 1.480 1.460 1.610 58,805,000 89,325,660 1.5190 0.574 0.574 0.578 0.570 0.629 150,504,810 0.5935 -3.29%
2000-02-08 0 1.520 1.500 1.520 1.510 1.640 38,911,644 60,183,661 1.5467 0.594 0.586 0.594 0.590 0.641 99,589,994 0.6043 -5.59%
2000-02-03 0 1.610 1.610 1.620 1.580 1.680 120,018,000 195,185,480 1.6263 0.629 0.629 0.633 0.617 0.656 307,172,626 0.6354 -0.62%
2000-02-02 0 1.620 1.610 1.620 1.480 1.630 152,852,000 238,061,760 1.5575 0.633 0.629 0.633 0.578 0.637 391,207,571 0.6085 10.96%
2000-02-01 0 1.460 1.460 1.480 1.450 1.540 60,118,000 89,710,340 1.4922 0.570 0.570 0.578 0.567 0.602 153,865,286 0.5830 0.00%
2000-01-31 0 1.460 1.460 1.470 1.380 1.550 149,645,624 222,548,091 1.4872 0.570 0.570 0.574 0.539 0.606 383,001,211 0.5811 2.10%
2000-01-28 0 1.430 1.430 1.440 1.380 1.490 117,064,000 169,330,660 1.4465 0.559 0.559 0.563 0.539 0.582 299,612,194 0.5652 3.62%
2000-01-27 0 1.380 1.380 1.400 1.360 1.460 69,183,000 97,463,680 1.4088 0.539 0.539 0.547 0.531 0.570 177,066,138 0.5504 0.00%
2000-01-26 0 1.380 1.370 1.380 1.350 1.420 43,828,010 60,589,573 1.3824 0.539 0.535 0.539 0.527 0.555 112,172,882 0.5401 2.22%
2000-01-25 0 1.350 1.350 1.360 1.320 1.480 81,226,000 112,072,180 1.3798 0.527 0.527 0.531 0.516 0.578 207,888,848 0.5391 -8.78%
2000-01-24 0 1.480 1.490 1.500 1.280 1.500 108,748,000 150,541,840 1.3843 0.578 0.582 0.586 0.500 0.586 278,328,323 0.5409 17.46%
2000-01-21 0 1.260 1.260 1.270 1.200 1.280 24,196,000 30,153,100 1.2462 0.492 0.492 0.496 0.469 0.500 61,926,951 0.4869 1.61%
2000-01-20 0 1.240 1.240 1.250 1.240 1.340 21,715,047 27,976,558 1.2883 0.484 0.484 0.488 0.484 0.524 55,577,230 0.5034 -4.62%
2000-01-19 0 1.300 1.300 1.310 1.290 1.380 33,791,658 44,902,649 1.3288 0.508 0.508 0.512 0.504 0.539 86,485,963 0.5192 -1.52%
2000-01-18 0 1.320 1.330 1.340 1.310 1.390 25,584,000 34,292,280 1.3404 0.516 0.520 0.524 0.512 0.543 65,479,382 0.5237 -2.22%
2000-01-17 0 1.350 1.350 1.360 1.330 1.430 38,477,000 52,982,370 1.3770 0.527 0.527 0.531 0.520 0.559 98,477,571 0.5380 -2.17%
2000-01-14 0 1.380 1.370 1.380 1.340 1.480 89,996,000 127,248,660 1.4139 0.539 0.535 0.539 0.524 0.578 230,334,680 0.5525 0.73%
2000-01-13 0 1.370 1.370 1.380 1.300 1.440 56,513,805 77,840,755 1.3774 0.535 0.535 0.539 0.508 0.563 144,640,753 0.5382 2.24%
2000-01-12 0 1.340 1.340 1.350 1.260 1.390 37,254,000 50,113,300 1.3452 0.524 0.524 0.527 0.492 0.543 95,347,440 0.5256 -2.90%
2000-01-11 0 1.380 1.380 1.390 1.340 1.580 71,076,000 102,763,840 1.4458 0.539 0.539 0.543 0.524 0.617 181,911,060 0.5649 -7.38%
2000-01-10 0 1.490 1.480 1.490 1.450 1.600 139,578,000 214,942,620 1.5399 0.582 0.578 0.582 0.567 0.625 357,234,255 0.6017 6.43%
2000-01-07 0 1.400 1.400 1.410 1.170 1.420 125,855,000 166,150,670 1.3202 0.547 0.547 0.551 0.457 0.555 322,111,774 0.5158 14.75%
2000-01-06 0 1.220 1.220 1.230 1.080 1.500 116,072,930 150,229,615 1.2943 0.477 0.477 0.481 0.422 0.586 297,075,661 0.5057 -14.69%
2000-01-05 0 1.430 1.430 1.440 1.350 1.620 173,032,130 256,555,615 1.4827 0.559 0.559 0.563 0.527 0.633 442,856,353 0.5793 -18.29%
2000-01-04 0 1.750 1.750 1.760 1.420 1.880 353,433,200 603,250,354 1.7068 0.684 0.684 0.688 0.555 0.735 904,572,682 0.6669 27.74%
2000-01-03 0 1.370 1.370 1.380 1.100 1.380 178,522,000 219,405,980 1.2290 0.535 0.535 0.539 0.430 0.539 456,907,060 0.4802 22.32%
1999-12-30 0 1.120 1.110 1.120 1.030 1.150 76,961,000 85,109,850 1.1059 0.438 0.434 0.438 0.402 0.449 196,973,058 0.4321 9.80%
1999-12-29 0 1.020 1.010 1.020 1.000 1.110 19,448,000 20,082,400 1.0326 0.399 0.395 0.399 0.391 0.434 49,774,977 0.4035 -6.42%
1999-12-28 0 1.090 1.080 1.090 1.050 1.140 49,310,000 53,923,180 1.0936 0.426 0.422 0.426 0.410 0.445 126,203,421 0.4273 0.93%
1999-12-24 0 1.080 1.080 1.090 1.020 1.120 80,667,000 86,927,020 1.0776 0.422 0.422 0.426 0.399 0.438 206,458,150 0.4210 10.20%
1999-12-23 0 0.980 0.970 0.990 0.840 0.980 28,910,000 26,776,580 0.9262 0.383 0.379 0.387 0.328 0.383 73,991,906 0.3619 13.95%
1999-12-22 0 0.860 0.850 0.870 0.840 0.890 11,308,245 9,664,751 0.8547 0.336 0.332 0.340 0.328 0.348 28,942,186 0.3339 -2.27%
1999-12-21 0 0.880 0.870 0.880 0.860 0.920 10,426,000 9,132,000 0.8759 0.344 0.340 0.344 0.336 0.359 26,684,179 0.3422 -2.22%
1999-12-20 0 0.900 0.900 0.910 0.900 0.940 6,276,000 5,759,740 0.9177 0.352 0.352 0.356 0.352 0.367 16,062,719 0.3586 -4.26%
1999-12-17 0 0.940 0.930 0.940 0.920 0.990 14,778,000 14,096,280 0.9539 0.367 0.363 0.367 0.359 0.387 37,822,635 0.3727 -1.05%
1999-12-16 0 0.950 0.940 0.950 0.880 0.950 16,872,767 15,462,932 0.9164 0.371 0.367 0.371 0.344 0.371 43,183,957 0.3581 6.74%
1999-12-15 0 0.890 0.890 0.900 0.890 0.950 23,557,000 21,513,120 0.9132 0.348 0.348 0.352 0.348 0.371 60,291,503 0.3568 -6.32%
1999-12-14 0 0.950 0.940 0.950 0.940 1.030 26,972,000 26,289,380 0.9747 0.371 0.367 0.371 0.367 0.402 69,031,812 0.3808 -5.94%
1999-12-13 0 1.010 1.010 1.020 1.000 1.080 39,710,000 40,881,720 1.0295 0.395 0.395 0.399 0.391 0.422 101,633,296 0.4022 -3.81%
1999-12-10 0 1.050 1.040 1.050 1.010 1.080 116,172,000 121,509,560 1.0459 0.410 0.406 0.410 0.395 0.422 297,329,220 0.4087 3.96%
1999-12-09 0 1.010 1.000 1.010 0.870 1.030 58,344,000 55,535,360 0.9519 0.395 0.391 0.395 0.340 0.402 149,324,932 0.3719 13.48%
1999-12-08 0 0.890 0.880 0.890 0.840 0.900 18,546,000 16,219,020 0.8745 0.348 0.344 0.348 0.328 0.352 47,466,409 0.3417 3.49%
1999-12-07 0 0.860 0.850 0.860 0.850 0.950 60,820,000 54,873,120 0.9022 0.336 0.332 0.336 0.332 0.371 155,661,977 0.3525 -7.53%
1999-12-06 0 0.930 0.930 0.940 0.730 0.940 70,015,000 59,186,440 0.8453 0.363 0.363 0.367 0.285 0.367 179,195,549 0.3303 29.17%
1999-12-03 0 0.720 0.710 0.720 0.720 0.750 10,730,000 7,784,040 0.7254 0.281 0.277 0.281 0.281 0.293 27,462,233 0.2834 -1.37%
1999-12-02 0 0.730 0.720 0.730 0.690 0.750 16,574,000 11,924,380 0.7195 0.285 0.281 0.285 0.270 0.293 42,419,296 0.2811 2.82%
1999-12-01 0 0.710 0.700 0.710 0.700 0.740 7,920,000 5,681,000 0.7173 0.277 0.274 0.277 0.274 0.289 20,270,353 0.2803 -1.39%
1999-11-30 0 0.720 0.710 0.720 0.710 0.770 6,890,000 4,985,920 0.7236 0.281 0.277 0.281 0.277 0.301 17,634,183 0.2827 -2.70%
1999-11-29 0 0.740 0.730 0.740 0.730 0.750 3,602,000 2,666,620 0.7403 0.289 0.285 0.289 0.285 0.293 9,218,915 0.2893 0.00%
1999-11-26 0 0.740 0.730 0.740 0.720 0.750 5,042,200 3,706,476 0.7351 0.289 0.285 0.289 0.281 0.293 12,904,946 0.2872 1.37%
1999-11-25 0 0.730 0.720 0.730 0.720 0.740 5,356,000 3,906,000 0.7293 0.285 0.281 0.285 0.281 0.289 13,708,082 0.2849 -1.35%
1999-11-24 0 0.740 0.730 0.740 0.720 0.760 11,306,000 8,358,260 0.7393 0.289 0.285 0.289 0.281 0.297 28,936,440 0.2888 -1.33%
1999-11-23 0 0.750 0.740 0.750 0.730 0.760 3,814,000 2,829,560 0.7419 0.293 0.289 0.293 0.285 0.297 9,761,506 0.2899 -1.32%
1999-11-22 0 0.760 0.750 0.760 0.750 0.770 3,832,000 2,907,040 0.7586 0.297 0.293 0.297 0.293 0.301 9,807,575 0.2964 0.00%
1999-11-19 0 0.760 0.750 0.760 0.740 0.790 3,886,000 2,938,100 0.7561 0.297 0.293 0.297 0.289 0.309 9,945,782 0.2954 0.00%
1999-11-18 0 0.760 0.760 0.770 0.740 0.770 2,196,000 1,659,800 0.7558 0.297 0.297 0.301 0.289 0.301 5,620,416 0.2953 0.00%
1999-11-17 0 0.760 0.750 0.760 0.750 0.790 4,354,000 3,346,480 0.7686 0.297 0.293 0.297 0.293 0.309 11,143,575 0.3003 -1.30%
1999-11-16 0 0.770 0.760 0.770 0.760 0.790 10,188,000 7,911,840 0.7766 0.301 0.297 0.301 0.297 0.309 26,075,045 0.3034 0.00%
1999-11-15 0 0.770 0.760 0.770 0.740 0.780 9,116,000 6,913,460 0.7584 0.301 0.297 0.301 0.289 0.305 23,331,381 0.2963 2.67%
1999-11-12 0 0.750 0.740 0.750 0.730 0.750 2,654,000 1,973,300 0.7435 0.293 0.289 0.293 0.285 0.293 6,792,616 0.2905 0.00%
1999-11-11 0 0.750 0.740 0.750 0.740 0.790 7,992,000 6,053,840 0.7575 0.293 0.289 0.293 0.289 0.309 20,454,629 0.2960 -2.60%
1999-11-10 0 0.770 0.770 0.780 0.740 0.790 18,492,000 14,270,900 0.7717 0.301 0.301 0.305 0.289 0.309 47,328,202 0.3015 1.32%
1999-11-09 0 0.760 0.750 0.760 0.740 0.760 1,674,000 1,255,480 0.7500 0.297 0.293 0.297 0.289 0.297 4,284,415 0.2930 1.33%
1999-11-08 0 0.750 0.740 0.750 0.740 0.760 2,652,900 1,994,290 0.7517 0.293 0.289 0.293 0.289 0.297 6,789,800 0.2937 0.00%
1999-11-05 0 0.750 0.750 0.760 0.740 0.770 3,392,000 2,553,100 0.7527 0.293 0.293 0.297 0.289 0.301 8,681,444 0.2941 -2.60%
1999-11-04 0 0.770 0.760 0.770 0.740 0.780 11,574,000 8,765,140 0.7573 0.301 0.297 0.301 0.289 0.305 29,622,356 0.2959 4.05%
1999-11-03 0 0.740 0.730 0.740 0.730 0.750 3,740,000 2,755,800 0.7368 0.289 0.285 0.289 0.285 0.293 9,572,111 0.2879 1.37%
1999-11-02 0 0.730 0.730 0.740 0.720 0.740 2,400,000 1,746,680 0.7278 0.285 0.285 0.289 0.281 0.289 6,142,531 0.2844 0.00%
1999-11-01 0 0.730 0.720 0.730 0.720 0.750 9,228,400 6,746,052 0.7310 0.285 0.281 0.285 0.281 0.293 23,619,056 0.2856 -1.35%
1999-10-29 0 0.740 0.740 0.750 0.730 0.750 1,998,000 1,475,980 0.7387 0.289 0.289 0.293 0.285 0.293 5,113,657 0.2886 1.37%
1999-10-28 0 0.730 0.730 0.740 0.730 0.750 2,626,000 1,938,980 0.7384 0.285 0.285 0.289 0.285 0.293 6,720,953 0.2885 -1.35%
1999-10-27 0 0.740 0.730 0.740 0.720 0.740 2,167,000 1,584,920 0.7314 0.289 0.285 0.289 0.281 0.289 5,546,194 0.2858 1.37%
1999-10-26 0 0.730 0.730 0.740 0.730 0.750 3,366,000 2,480,520 0.7369 0.285 0.285 0.289 0.285 0.293 8,614,900 0.2879 -2.67%
1999-10-25 0 0.750 0.750 0.760 0.750 0.790 5,142,400 3,929,400 0.7641 0.293 0.293 0.297 0.293 0.309 13,161,397 0.2986 -1.32%
1999-10-22 0 0.760 0.760 0.770 0.740 0.760 6,650,000 5,006,880 0.7529 0.297 0.297 0.301 0.289 0.297 17,019,930 0.2942 1.33%
1999-10-21 0 0.750 0.740 0.750 0.740 0.780 7,372,000 5,615,760 0.7618 0.293 0.289 0.293 0.289 0.305 18,867,808 0.2976 0.00%
1999-10-20 0 0.750 0.740 0.750 0.740 0.770 4,340,000 3,269,140 0.7533 0.293 0.289 0.293 0.289 0.301 11,107,744 0.2943 -1.32%
1999-10-19 0 0.760 0.750 0.760 0.720 0.760 3,916,000 2,880,040 0.7355 0.297 0.293 0.297 0.281 0.297 10,022,563 0.2874 -3.80%
1999-10-15 0 0.790 0.780 0.790 0.770 0.800 3,924,000 3,043,480 0.7756 0.309 0.305 0.309 0.301 0.313 10,043,038 0.3030 -1.25%
1999-10-14 0 0.800 0.790 0.800 0.760 0.800 2,450,000 1,917,260 0.7826 0.313 0.309 0.313 0.297 0.313 6,270,501 0.3058 2.56%
1999-10-13 0 0.780 0.780 0.790 0.760 0.790 3,908,000 3,018,840 0.7725 0.305 0.305 0.309 0.297 0.309 10,002,088 0.3018 -2.50%
1999-10-12 0 0.800 0.800 0.810 0.780 0.830 4,982,000 3,959,460 0.7948 0.313 0.313 0.316 0.305 0.324 12,750,871 0.3105 -3.61%
1999-10-11 0 0.830 0.830 0.840 0.820 0.840 3,626,000 3,004,840 0.8287 0.324 0.324 0.328 0.320 0.328 9,280,341 0.3238 -1.19%
1999-10-08 0 0.840 0.840 0.850 0.830 0.850 3,504,000 2,942,820 0.8398 0.328 0.328 0.332 0.324 0.332 8,968,095 0.3281 0.00%
1999-10-07 0 0.840 0.840 0.860 0.840 0.870 2,603,000 2,213,120 0.8502 0.328 0.328 0.336 0.328 0.340 6,662,087 0.3322 -3.45%
1999-10-06 0 0.870 0.860 0.870 0.850 0.870 2,560,000 2,202,120 0.8602 0.340 0.336 0.340 0.332 0.340 6,552,033 0.3361 2.35%
1999-10-05 0 0.850 0.840 0.850 0.840 0.860 2,578,000 2,178,260 0.8449 0.332 0.328 0.332 0.328 0.336 6,598,102 0.3301 0.00%
1999-10-04 0 0.850 0.850 0.860 0.850 0.880 1,764,000 1,517,160 0.8601 0.332 0.332 0.336 0.332 0.344 4,514,760 0.3360 -2.30%
1999-09-30 0 0.870 0.860 0.870 0.850 0.870 2,654,000 2,279,740 0.8590 0.340 0.336 0.340 0.332 0.340 6,792,616 0.3356 0.00%
1999-09-29 0 0.870 0.860 0.870 0.850 0.870 3,208,000 2,769,020 0.8632 0.340 0.336 0.340 0.332 0.340 8,210,517 0.3373 1.16%
1999-09-28 0 0.860 0.850 0.860 0.850 0.880 2,082,000 1,776,260 0.8532 0.336 0.332 0.336 0.332 0.344 5,328,646 0.3333 0.00%
1999-09-27 0 0.860 0.850 0.860 0.840 0.870 6,992,000 5,954,180 0.8516 0.336 0.332 0.336 0.328 0.340 17,895,241 0.3327 -1.15%
1999-09-24 0 0.870 0.860 0.870 0.850 0.870 10,210,000 8,731,940 0.8552 0.340 0.336 0.340 0.332 0.340 26,131,351 0.3342 0.00%
1999-09-23 0 0.870 0.870 0.880 0.860 0.880 2,924,000 2,551,500 0.8726 0.340 0.340 0.344 0.336 0.344 7,483,650 0.3409 -1.14%
1999-09-22 0 0.880 0.870 0.880 0.850 0.890 4,378,600 3,821,772 0.8728 0.344 0.340 0.344 0.332 0.348 11,206,536 0.3410 -1.12%
1999-09-21 0 0.890 0.890 0.900 0.870 0.900 3,290,000 2,921,460 0.8880 0.348 0.348 0.352 0.340 0.352 8,420,386 0.3470 0.00%
1999-09-20 0 0.890 0.890 0.900 0.890 0.920 6,182,000 5,542,940 0.8966 0.348 0.348 0.352 0.348 0.359 15,822,136 0.3503 -1.11%
1999-09-17 0 0.900 0.890 0.900 0.890 0.910 5,318,800 4,782,960 0.8993 0.352 0.348 0.352 0.348 0.356 13,612,873 0.3514 0.00%
1999-09-15 0 0.900 0.900 0.910 0.880 0.920 4,692,000 4,238,860 0.9034 0.352 0.352 0.356 0.344 0.359 12,008,648 0.3530 -2.17%
1999-09-14 0 0.920 0.920 0.930 0.910 0.940 3,900,000 3,601,940 0.9236 0.359 0.359 0.363 0.356 0.367 9,981,613 0.3609 -2.13%
1999-09-13 0 0.940 0.930 0.940 0.930 0.950 8,692,000 8,125,760 0.9349 0.367 0.363 0.367 0.363 0.371 22,246,200 0.3653 1.08%
1999-09-10 0 0.930 0.920 0.930 0.910 0.940 5,654,800 5,207,454 0.9209 0.363 0.359 0.363 0.356 0.367 14,472,827 0.3598 0.00%
1999-09-09 0 0.930 0.920 0.930 0.900 0.930 5,071,000 4,669,150 0.9208 0.363 0.359 0.363 0.352 0.363 12,978,656 0.3598 3.33%
1999-09-08 0 0.900 0.900 0.910 0.890 0.910 5,184,000 4,666,020 0.9001 0.352 0.352 0.356 0.348 0.356 13,267,867 0.3517 -3.23%
1999-09-07 0 0.930 0.930 0.940 0.920 0.940 3,586,000 3,336,140 0.9303 0.363 0.363 0.367 0.359 0.367 9,177,965 0.3635 -1.06%
1999-09-06 0 0.940 0.930 0.940 0.930 0.960 3,843,000 3,618,480 0.9416 0.367 0.363 0.367 0.363 0.375 9,835,728 0.3679 1.08%
1999-09-03 0 0.930 0.920 0.930 0.910 0.930 2,656,400 2,440,484 0.9187 0.363 0.359 0.363 0.356 0.363 6,798,758 0.3590 -1.06%
1999-09-02 0 0.940 0.930 0.940 0.910 0.940 4,350,000 3,996,880 0.9188 0.367 0.363 0.367 0.356 0.367 11,133,338 0.3590 1.08%
1999-09-01 0 0.930 0.920 0.930 0.920 0.940 2,344,000 2,173,720 0.9274 0.363 0.359 0.363 0.359 0.367 5,999,205 0.3623 0.00%
1999-08-31 0 0.930 0.930 0.940 0.900 0.940 1,678,000 1,565,120 0.9327 0.363 0.363 0.367 0.352 0.367 4,294,653 0.3644 -1.06%
1999-08-30 0 0.940 0.940 0.950 0.940 0.960 2,716,000 2,578,680 0.9494 0.367 0.367 0.371 0.367 0.375 6,951,298 0.3710 0.00%
1999-08-27 0 0.940 0.940 0.950 0.940 0.950 2,348,000 2,218,700 0.9449 0.367 0.367 0.371 0.367 0.371 6,009,443 0.3692 -2.08%
1999-08-26 0 0.960 0.950 0.960 0.950 0.970 4,498,000 4,315,220 0.9594 0.375 0.371 0.375 0.371 0.379 11,512,127 0.3748 1.05%
1999-08-25 0 0.950 0.950 0.960 0.940 0.960 2,402,000 2,282,440 0.9502 0.371 0.371 0.375 0.367 0.375 6,147,650 0.3713 -2.06%
1999-08-24 0 0.970 0.960 0.970 0.930 0.970 2,268,000 2,153,940 0.9497 0.379 0.375 0.379 0.363 0.379 5,804,692 0.3711 1.04%
1999-08-23 0 0.960 0.950 0.960 0.950 1.000 3,910,000 3,772,740 0.9649 0.375 0.371 0.375 0.371 0.391 10,007,207 0.3770 -3.03%
1999-08-20 0 0.990 0.990 1.000 0.970 1.010 12,042,000 11,936,700 0.9913 0.387 0.387 0.391 0.379 0.395 30,820,150 0.3873 3.13%
1999-08-19 0 0.960 0.950 0.960 0.880 0.970 5,918,000 5,533,500 0.9350 0.375 0.371 0.375 0.344 0.379 15,146,458 0.3653 5.49%
1999-08-18 0 0.910 0.910 0.920 0.900 0.930 5,926,000 5,408,680 0.9127 0.356 0.356 0.359 0.352 0.363 15,166,933 0.3566 3.41%
1999-08-17 0 0.880 0.870 0.880 0.860 0.890 2,750,000 2,403,964 0.8742 0.344 0.340 0.344 0.336 0.348 7,038,317 0.3416 0.00%
1999-08-16 0 0.880 0.880 0.890 0.880 0.900 3,384,000 2,983,340 0.8816 0.344 0.344 0.348 0.344 0.352 8,660,969 0.3445 1.15%
1999-08-13 0 0.870 0.870 0.880 0.860 0.900 3,347,000 2,924,220 0.8737 0.340 0.340 0.344 0.336 0.352 8,566,272 0.3414 -2.25%
1999-08-12 0 0.890 0.890 0.900 0.870 0.910 5,722,000 5,112,640 0.8935 0.348 0.348 0.352 0.340 0.356 14,644,818 0.3491 2.30%
1999-08-11 0 0.870 0.870 0.880 0.860 0.890 4,602,000 4,010,860 0.8715 0.340 0.340 0.344 0.336 0.348 11,778,303 0.3405 -2.25%
1999-08-10 0 0.890 0.880 0.890 0.870 0.950 6,064,000 5,482,040 0.9040 0.348 0.344 0.348 0.340 0.371 15,520,129 0.3532 -6.32%
1999-08-09 0 0.950 0.950 0.960 0.950 0.970 2,752,000 2,622,520 0.9530 0.371 0.371 0.375 0.371 0.379 7,043,436 0.3723 -2.06%
1999-08-06 0 0.970 0.970 0.980 0.960 1.000 3,260,000 3,174,080 0.9736 0.379 0.379 0.383 0.375 0.391 8,343,605 0.3804 -3.00%
1999-08-05 0 1.000 1.000 1.010 0.960 1.000 5,585,275 5,573,273 0.9979 0.391 0.391 0.395 0.375 0.391 14,294,886 0.3899 0.00%
1999-08-04 0 1.000 1.000 1.010 1.000 1.020 5,450,000 5,473,080 1.0042 0.391 0.391 0.395 0.391 0.399 13,948,664 0.3924 -1.96%
1999-08-03 0 1.020 1.010 1.020 1.010 1.030 3,395,000 3,451,860 1.0167 0.399 0.395 0.399 0.395 0.402 8,689,122 0.3973 0.00%
1999-08-02 0 1.020 1.020 1.030 1.000 1.030 7,564,000 7,705,900 1.0188 0.399 0.399 0.402 0.391 0.402 19,359,211 0.3980 0.99%
1999-07-30 0 1.010 1.000 1.010 0.930 1.010 5,332,000 5,256,920 0.9859 0.395 0.391 0.395 0.363 0.395 13,646,657 0.3852 3.06%
1999-07-29 0 0.980 0.980 0.990 0.970 1.020 5,446,000 5,403,480 0.9922 0.383 0.383 0.387 0.379 0.399 13,938,427 0.3877 -2.00%
1999-07-28 0 1.000 0.990 1.000 0.990 1.020 4,088,000 4,091,160 1.0008 0.391 0.387 0.391 0.387 0.399 10,462,778 0.3910 1.01%
1999-07-27 0 0.990 1.000 1.010 0.960 1.010 6,024,000 5,909,260 0.9810 0.387 0.391 0.395 0.375 0.395 15,417,753 0.3833 1.02%
1999-07-26 0 0.980 0.980 0.990 0.980 1.020 7,746,000 7,704,800 0.9947 0.383 0.383 0.387 0.383 0.399 19,825,019 0.3886 -2.97%
1999-07-23 0 1.010 1.010 1.020 1.000 1.030 11,411,000 11,544,820 1.0117 0.395 0.395 0.399 0.391 0.402 29,205,176 0.3953 -1.94%
1999-07-22 0 1.030 1.030 1.040 1.020 1.070 3,524,000 3,661,140 1.0389 0.402 0.402 0.406 0.399 0.418 9,019,283 0.4059 -0.96%
1999-07-21 0 1.040 1.040 1.050 1.020 1.050 5,298,000 5,479,140 1.0342 0.406 0.406 0.410 0.399 0.410 13,559,637 0.4041 -0.95%
1999-07-20 0 1.050 1.040 1.050 1.040 1.080 5,620,000 5,942,720 1.0574 0.410 0.406 0.410 0.406 0.422 14,383,760 0.4132 0.00%
1999-07-19 0 1.050 1.040 1.050 1.030 1.070 9,256,000 9,711,460 1.0492 0.410 0.406 0.410 0.402 0.418 23,689,695 0.4099 -2.78%
1999-07-16 0 1.080 1.070 1.080 1.060 1.110 11,390,000 12,274,860 1.0777 0.422 0.418 0.422 0.414 0.434 29,151,429 0.4211 -2.70%
1999-07-15 0 1.110 1.100 1.110 1.050 1.120 20,206,000 21,906,960 1.0842 0.434 0.430 0.434 0.410 0.438 51,714,993 0.4236 5.71%
1999-07-14 0 1.050 1.040 1.050 1.030 1.080 18,758,000 19,761,020 1.0535 0.410 0.406 0.410 0.402 0.422 48,009,000 0.4116 -3.67%
1999-07-13 0 1.090 1.090 1.100 1.080 1.130 15,152,000 16,547,920 1.0921 0.426 0.426 0.430 0.422 0.442 38,779,847 0.4267 -0.91%
1999-07-12 0 1.100 1.100 1.110 1.100 1.140 20,142,000 22,474,210 1.1158 0.430 0.430 0.434 0.430 0.445 51,551,193 0.4360 0.92%
1999-07-09 0 1.090 1.080 1.090 1.040 1.090 18,590,000 19,879,400 1.0694 0.426 0.422 0.426 0.406 0.426 47,579,022 0.4178 1.87%
1999-07-08 0 1.070 1.070 1.080 1.060 1.130 20,748,392 22,486,664 1.0838 0.418 0.418 0.422 0.414 0.442 53,103,185 0.4235 -3.60%
1999-07-07 0 1.110 1.110 1.120 1.100 1.150 25,784,000 28,852,220 1.1190 0.434 0.434 0.438 0.430 0.449 65,991,260 0.4372 -3.48%
1999-07-06 0 1.150 1.140 1.150 1.130 1.190 36,794,000 42,507,060 1.1553 0.449 0.445 0.449 0.442 0.465 94,170,121 0.4514 -2.54%
1999-07-05 0 1.180 1.180 1.190 1.130 1.190 61,684,000 72,020,100 1.1676 0.461 0.461 0.465 0.442 0.465 157,873,288 0.4562 4.42%
1999-07-02 0 1.130 1.120 1.130 1.110 1.160 71,284,000 81,029,220 1.1367 0.442 0.438 0.442 0.434 0.453 182,443,412 0.4441 2.73%
1999-06-30 0 1.100 1.100 1.110 1.080 1.130 61,204,000 67,647,060 1.1053 0.430 0.430 0.434 0.422 0.442 156,644,782 0.4319 0.92%
1999-06-29 0 1.090 1.090 1.100 1.060 1.110 74,638,000 81,335,920 1.0897 0.426 0.426 0.430 0.414 0.434 191,027,600 0.4258 2.83%
1999-06-28 0 1.060 1.050 1.060 1.020 1.060 26,284,000 27,271,940 1.0376 0.414 0.410 0.414 0.399 0.414 67,270,954 0.4054 4.95%
1999-06-25 0 1.010 1.010 1.020 1.000 1.060 27,746,000 28,423,360 1.0244 0.395 0.395 0.399 0.391 0.414 71,012,779 0.4003 -3.81%
1999-06-24 0 1.050 1.030 1.040 1.010 1.080 61,940,000 65,140,580 1.0517 0.410 0.402 0.406 0.395 0.422 158,528,491 0.4109 1.94%
1999-06-23 0 1.030 1.030 1.040 1.010 1.060 48,578,400 50,343,052 1.0363 0.402 0.402 0.406 0.395 0.414 124,330,973 0.4049 1.98%
1999-06-22 0 1.010 1.010 1.020 0.980 1.020 55,358,000 55,468,780 1.0020 0.395 0.395 0.399 0.383 0.399 141,682,600 0.3915 3.06%
1999-06-21 0 0.980 0.970 0.980 0.940 0.980 28,209,000 27,098,260 0.9606 0.383 0.379 0.383 0.367 0.383 72,197,775 0.3753 5.38%
1999-06-17 0 0.930 0.920 0.930 0.920 0.940 5,840,000 5,404,060 0.9254 0.363 0.359 0.363 0.359 0.367 14,946,826 0.3616 1.09%
1999-06-16 0 0.920 0.910 0.920 0.910 0.930 4,615,732 4,261,550 0.9233 0.359 0.356 0.359 0.356 0.363 11,813,449 0.3607 0.00%
1999-06-15 0 0.920 0.910 0.920 0.910 0.950 8,036,000 7,404,220 0.9214 0.359 0.356 0.359 0.356 0.371 20,567,242 0.3600 -2.13%
1999-06-14 0 0.940 0.930 0.940 0.930 0.950 11,562,600 10,892,302 0.9420 0.367 0.363 0.367 0.363 0.371 29,593,179 0.3681 1.08%
1999-06-11 0 0.930 0.920 0.930 0.890 0.950 23,816,000 22,089,600 0.9275 0.363 0.359 0.363 0.348 0.371 60,954,384 0.3624 3.33%
1999-06-10 0 0.900 0.890 0.900 0.900 0.930 9,216,000 8,373,480 0.9086 0.352 0.348 0.352 0.352 0.363 23,587,320 0.3550 1.12%
1999-06-09 0 0.890 0.880 0.890 0.880 0.900 2,172,000 1,923,320 0.8855 0.348 0.344 0.348 0.344 0.352 5,558,991 0.3460 -1.11%
1999-06-08 0 0.900 0.890 0.900 0.880 0.910 4,714,000 4,212,220 0.8936 0.352 0.348 0.352 0.344 0.356 12,064,955 0.3491 0.00%
1999-06-07 0 0.900 0.890 0.900 0.880 0.900 1,468,000 1,305,980 0.8896 0.352 0.348 0.352 0.344 0.352 3,757,182 0.3476 2.27%
1999-06-04 0 0.880 0.880 0.890 0.870 0.890 1,822,000 1,603,940 0.8803 0.344 0.344 0.348 0.340 0.348 4,663,205 0.3440 -1.12%
1999-06-03 0 0.890 0.880 0.890 0.880 0.890 3,552,000 3,132,360 0.8819 0.348 0.344 0.348 0.344 0.348 9,090,946 0.3446 -1.11%
1999-06-02 0 0.900 0.890 0.900 0.880 0.900 4,740,000 4,226,080 0.8916 0.352 0.348 0.352 0.344 0.352 12,131,499 0.3484 0.00%
1999-06-01 0 0.900 0.890 0.900 0.880 0.900 3,940,000 3,506,060 0.8899 0.352 0.348 0.352 0.344 0.352 10,083,989 0.3477 1.12%
1999-05-31 0 0.890 0.880 0.890 0.860 0.890 4,328,000 3,801,320 0.8783 0.348 0.344 0.348 0.336 0.348 11,077,031 0.3432 1.14%
1999-05-28 0 0.880 0.880 0.890 0.850 0.890 9,344,000 8,121,540 0.8692 0.344 0.344 0.348 0.332 0.348 23,914,921 0.3396 -2.22%
1999-05-27 0 0.900 0.900 0.910 0.900 0.930 8,072,000 7,354,180 0.9111 0.352 0.352 0.356 0.352 0.363 20,659,380 0.3560 -1.10%
1999-05-26 0 0.910 0.900 0.910 0.900 0.920 4,688,000 4,264,640 0.9097 0.356 0.352 0.356 0.352 0.359 11,998,411 0.3554 -1.09%
1999-05-25 0 0.920 0.920 0.930 0.920 0.940 6,838,000 6,352,740 0.9290 0.359 0.359 0.363 0.359 0.367 17,501,095 0.3630 -2.13%
1999-05-24 0 0.940 0.930 0.940 0.910 0.940 5,284,000 4,886,920 0.9249 0.367 0.363 0.367 0.356 0.367 13,523,806 0.3614 3.30%
1999-05-21 0 0.910 0.910 0.920 0.890 0.930 10,552,000 9,606,280 0.9104 0.356 0.356 0.359 0.348 0.363 27,006,662 0.3557 -2.15%
1999-05-20 0 0.930 0.930 0.940 0.930 0.970 16,968,000 16,017,660 0.9440 0.363 0.363 0.367 0.363 0.379 43,427,695 0.3688 -1.06%
1999-05-19 0 0.940 0.930 0.940 0.920 0.940 11,318,000 10,553,720 0.9325 0.367 0.363 0.367 0.359 0.367 28,967,153 0.3643 0.00%
1999-05-18 0 0.940 0.940 0.950 0.930 0.950 5,372,000 5,040,100 0.9382 0.367 0.367 0.371 0.363 0.371 13,749,032 0.3666 1.08%
1999-05-17 0 0.930 0.930 0.940 0.930 0.950 8,792,000 8,262,420 0.9398 0.363 0.363 0.367 0.363 0.371 22,502,139 0.3672 -3.12%
1999-05-14 0 0.960 0.950 0.960 0.950 0.980 12,692,000 12,232,220 0.9638 0.375 0.371 0.375 0.371 0.383 32,483,752 0.3766 0.00%
1999-05-13 0 0.960 0.950 0.960 0.940 0.980 7,950,000 7,662,220 0.9638 0.375 0.371 0.375 0.367 0.383 20,347,134 0.3766 -1.03%
1999-05-12 0 0.970 0.960 0.970 0.950 0.980 15,855,517 15,311,225 0.9657 0.379 0.375 0.379 0.371 0.383 40,580,420 0.3773 1.04%
1999-05-11 0 0.960 0.950 0.960 0.920 0.960 15,668,000 14,706,020 0.9386 0.375 0.371 0.375 0.359 0.375 40,100,491 0.3667 2.13%
1999-05-10 0 0.940 0.940 0.950 0.920 0.980 28,086,000 26,595,120 0.9469 0.367 0.367 0.371 0.359 0.383 71,882,971 0.3700 -3.09%
1999-05-07 0 0.970 0.970 0.980 0.960 1.060 55,442,000 56,192,880 1.0135 0.379 0.379 0.383 0.375 0.414 141,897,588 0.3960 -3.96%
1999-05-06 0 1.010 1.010 1.020 0.970 1.030 63,186,000 63,473,180 1.0045 0.395 0.395 0.399 0.379 0.402 161,717,489 0.3925 4.12%
1999-05-05 0 0.970 0.960 0.970 0.950 0.990 22,154,000 21,514,540 0.9711 0.379 0.375 0.379 0.371 0.387 56,700,681 0.3794 -1.02%
1999-05-04 0 0.980 0.980 0.990 0.970 1.020 45,754,000 45,202,540 0.9879 0.383 0.383 0.387 0.379 0.399 117,102,237 0.3860 1.03%
1999-05-03 0 0.970 0.960 0.970 0.940 0.970 32,838,000 31,403,160 0.9563 0.379 0.375 0.379 0.367 0.379 84,045,182 0.3736 3.19%
1999-04-30 0 0.940 0.920 0.940 0.890 0.940 21,870,000 20,096,020 0.9189 0.367 0.359 0.367 0.348 0.367 55,973,815 0.3590 4.44%
1999-04-29 0 0.900 0.890 0.900 0.860 0.920 23,556,000 20,970,520 0.8902 0.352 0.348 0.352 0.336 0.359 60,288,943 0.3478 0.00%
1999-04-28 0 0.900 0.890 0.900 0.890 0.960 29,730,000 27,412,120 0.9220 0.352 0.348 0.352 0.348 0.375 76,090,604 0.3603 -4.26%
1999-04-27 0 0.940 0.930 0.950 0.930 0.960 21,484,000 20,317,840 0.9457 0.367 0.363 0.371 0.363 0.375 54,985,891 0.3695 -1.05%
1999-04-26 0 0.950 0.940 0.950 0.930 0.990 29,026,000 27,680,920 0.9537 0.371 0.367 0.371 0.363 0.387 74,288,795 0.3726 -2.06%
1999-04-23 0 0.970 0.970 0.980 0.970 1.050 65,108,000 66,134,620 1.0158 0.379 0.379 0.383 0.379 0.410 166,636,632 0.3969 -3.00%
1999-04-22 0 1.000 1.000 1.010 0.970 1.020 97,316,000 96,693,020 0.9936 0.391 0.391 0.395 0.379 0.399 249,069,400 0.3882 6.38%
1999-04-21 0 0.940 0.930 0.940 0.920 0.970 54,156,000 51,421,900 0.9495 0.367 0.363 0.367 0.359 0.379 138,606,215 0.3710 1.08%
1999-04-20 0 0.930 0.930 0.940 0.920 0.990 116,602,000 111,379,280 0.9552 0.363 0.363 0.367 0.359 0.387 298,429,757 0.3732 0.00%
1999-04-19 0 0.930 0.920 0.930 0.880 0.960 112,102,000 103,448,300 0.9228 0.363 0.359 0.363 0.344 0.375 286,912,511 0.3606 6.90%
1999-04-16 0 0.870 0.860 0.870 0.850 0.870 21,422,400 18,455,240 0.8615 0.340 0.336 0.340 0.332 0.340 54,828,233 0.3366 2.35%
1999-04-15 0 0.850 0.840 0.850 0.830 0.850 8,748,000 7,378,320 0.8434 0.332 0.328 0.332 0.324 0.332 22,389,526 0.3295 1.19%
1999-04-14 0 0.840 0.840 0.850 0.840 0.900 29,196,000 25,464,580 0.8722 0.328 0.328 0.332 0.328 0.352 74,723,891 0.3408 -3.45%
1999-04-13 0 0.870 0.860 0.870 0.860 0.890 22,118,000 19,343,040 0.8745 0.340 0.336 0.340 0.336 0.348 56,608,543 0.3417 0.00%
1999-04-12 0 0.870 0.860 0.870 0.840 0.900 38,062,000 33,355,260 0.8763 0.340 0.336 0.340 0.328 0.352 97,415,425 0.3424 1.16%
1999-04-09 0 0.860 0.860 0.870 0.840 0.880 43,128,000 37,307,500 0.8650 0.336 0.336 0.340 0.328 0.344 110,381,285 0.3380 0.00%
1999-04-08 0 0.860 0.860 0.870 0.850 0.880 49,652,000 42,868,700 0.8634 0.336 0.336 0.340 0.332 0.344 127,078,732 0.3373 2.38%
1999-04-07 0 0.840 0.830 0.840 0.780 0.840 41,662,000 33,690,800 0.8087 0.328 0.324 0.328 0.305 0.328 106,629,222 0.3160 6.33%
1999-04-01 0 0.790 0.790 0.800 0.750 0.800 14,520,000 11,288,040 0.7774 0.309 0.309 0.313 0.293 0.313 37,162,313 0.3037 3.95%
1999-03-31 0 0.760 0.760 0.770 0.760 0.790 20,322,000 15,736,180 0.7743 0.297 0.297 0.301 0.297 0.309 52,011,882 0.3025 0.00%
1999-03-30 0 0.760 0.750 0.760 0.750 0.790 22,094,000 16,956,380 0.7675 0.297 0.293 0.297 0.293 0.309 56,547,118 0.2999 -1.30%
1999-03-29 0 0.770 0.770 0.780 0.770 0.810 13,288,000 10,339,000 0.7781 0.301 0.301 0.305 0.301 0.316 34,009,147 0.3040 -6.10%
1999-03-26 0 0.820 0.810 0.820 0.800 0.850 20,734,000 17,168,120 0.8280 0.320 0.316 0.320 0.313 0.332 53,066,350 0.3235 -2.38%
1999-03-25 0 0.840 0.830 0.840 0.830 0.860 10,154,000 8,553,260 0.8424 0.328 0.324 0.328 0.324 0.336 25,988,025 0.3291 -1.18%
1999-03-24 0 0.850 0.840 0.850 0.820 0.860 24,830,000 20,916,460 0.8424 0.332 0.328 0.332 0.320 0.336 63,549,603 0.3291 -2.30%
1999-03-23 0 0.870 0.870 0.880 0.850 0.880 39,960,000 34,626,840 0.8665 0.340 0.340 0.344 0.332 0.344 102,273,143 0.3386 1.16%
1999-03-22 0 0.860 0.850 0.860 0.840 0.870 18,305,000 15,656,490 0.8553 0.336 0.332 0.336 0.328 0.340 46,849,597 0.3342 1.18%
1999-03-19 0 0.850 0.840 0.850 0.830 0.850 23,594,000 19,810,196 0.8396 0.332 0.328 0.332 0.324 0.332 60,386,200 0.3281 3.66%
1999-03-18 0 0.820 0.820 0.830 0.810 0.880 46,384,000 39,198,920 0.8451 0.320 0.320 0.324 0.316 0.344 118,714,652 0.3302 -2.38%
1999-03-17 0 0.840 0.830 0.840 0.810 0.850 55,715,000 46,441,830 0.8336 0.328 0.324 0.328 0.316 0.332 142,596,301 0.3257 2.44%
1999-03-16 0 0.820 0.810 0.820 0.800 0.820 46,102,000 37,296,980 0.8090 0.320 0.316 0.320 0.313 0.320 117,992,904 0.3161 1.23%
1999-03-15 0 0.810 0.800 0.810 0.750 0.810 43,316,000 34,186,740 0.7892 0.316 0.313 0.316 0.293 0.316 110,862,450 0.3084 5.19%
1999-03-12 0 0.770 0.760 0.770 0.750 0.780 19,334,000 14,818,980 0.7665 0.301 0.297 0.301 0.293 0.305 49,483,207 0.2995 1.32%
1999-03-11 0 0.760 0.760 0.770 0.750 0.790 44,764,000 34,733,120 0.7759 0.297 0.297 0.301 0.293 0.309 114,568,443 0.3032 -2.56%
1999-03-10 0 0.780 0.770 0.780 0.750 0.800 124,914,000 94,842,320 0.7593 0.305 0.301 0.305 0.293 0.313 319,703,389 0.2967 2.63%
1999-03-09 0 0.760 0.750 0.760 0.730 0.760 25,060,400 18,653,856 0.7444 0.297 0.293 0.297 0.285 0.297 64,139,286 0.2908 2.70%
1999-03-08 0 0.740 0.730 0.740 0.730 0.770 23,612,000 17,783,980 0.7532 0.289 0.285 0.289 0.285 0.301 60,432,269 0.2943 0.00%
1999-03-05 0 0.740 0.740 0.750 0.730 0.760 33,966,000 25,188,940 0.7416 0.289 0.289 0.293 0.285 0.297 86,932,172 0.2898 1.37%
1999-03-04 0 0.730 0.720 0.730 0.710 0.750 18,390,000 13,450,380 0.7314 0.285 0.281 0.285 0.277 0.293 47,067,145 0.2858 -1.35%
1999-03-03 0 0.740 0.740 0.750 0.730 0.780 41,726,000 31,487,300 0.7546 0.289 0.289 0.293 0.285 0.305 106,793,023 0.2948 0.00%
1999-03-02 0 0.740 0.730 0.740 0.730 0.790 50,300,000 38,558,020 0.7666 0.289 0.285 0.289 0.285 0.309 128,737,215 0.2995 -7.50%
1999-03-01 0 0.800 0.800 0.810 0.730 0.820 84,754,000 65,696,520 0.7751 0.313 0.313 0.316 0.285 0.320 216,918,368 0.3029 6.67%
1999-02-26 0 0.750 0.740 0.750 0.690 0.760 60,063,000 43,599,280 0.7259 0.293 0.289 0.293 0.270 0.297 153,724,520 0.2836 8.70%
1999-02-25 0 0.690 0.690 0.700 0.660 0.720 32,116,000 22,388,740 0.6971 0.270 0.270 0.274 0.258 0.281 82,197,304 0.2724 1.47%
1999-02-24 0 0.680 0.670 0.680 0.650 0.700 18,966,000 12,892,200 0.6798 0.266 0.262 0.266 0.254 0.274 48,541,352 0.2656 3.03%
1999-02-23 0 0.660 0.650 0.660 0.650 0.670 6,888,000 4,526,600 0.6572 0.258 0.254 0.258 0.254 0.262 17,629,064 0.2568 0.00%
1999-02-22 0 0.660 0.650 0.660 0.640 0.660 9,668,000 6,307,780 0.6524 0.258 0.254 0.258 0.250 0.258 24,744,163 0.2549 0.00%
1999-02-19 0 0.660 0.650 0.660 0.650 0.700 12,732,000 8,445,480 0.6633 0.258 0.254 0.258 0.254 0.274 32,586,128 0.2592 -2.94%
1999-02-15 0 0.680 0.670 0.680 0.660 0.700 28,978,000 19,780,400 0.6826 0.266 0.262 0.266 0.258 0.274 74,165,945 0.2667 1.49%
1999-02-12 0 0.670 0.670 0.680 0.650 0.680 49,180,000 32,588,820 0.6626 0.262 0.262 0.266 0.254 0.266 125,870,701 0.2589 1.52%
1999-02-11 0 0.660 0.650 0.660 0.640 0.690 50,716,000 33,563,480 0.6618 0.258 0.254 0.258 0.250 0.270 129,801,921 0.2586 -1.49%
1999-02-10 0 0.670 0.660 0.670 0.660 0.710 23,430,000 16,057,200 0.6853 0.262 0.258 0.262 0.258 0.277 59,966,460 0.2678 -4.29%
1999-02-09 0 0.700 0.690 0.700 0.660 0.700 18,162,000 12,412,100 0.6834 0.274 0.270 0.274 0.258 0.274 46,483,604 0.2670 4.48%
1999-02-08 0 0.670 0.660 0.670 0.660 0.700 11,182,000 7,623,720 0.6818 0.262 0.258 0.262 0.258 0.274 28,619,076 0.2664 -4.29%
1999-02-05 0 0.700 0.690 0.700 0.690 0.710 4,984,000 3,474,400 0.6971 0.274 0.270 0.274 0.270 0.277 12,755,990 0.2724 -2.78%
1999-02-04 0 0.720 0.710 0.720 0.700 0.720 4,198,090 2,986,419 0.7114 0.281 0.277 0.281 0.274 0.281 10,744,541 0.2779 0.00%
1999-02-03 0 0.720 0.710 0.720 0.710 0.730 2,706,000 1,943,980 0.7184 0.281 0.277 0.281 0.277 0.285 6,925,704 0.2807 -1.37%
1999-02-02 0 0.730 0.720 0.730 0.710 0.750 3,930,000 2,858,320 0.7273 0.285 0.281 0.285 0.277 0.293 10,058,395 0.2842 -1.35%
1999-02-01 0 0.740 0.740 0.750 0.730 0.750 7,458,000 5,516,160 0.7396 0.289 0.289 0.293 0.285 0.293 19,087,916 0.2890 -1.33%
1999-01-29 0 0.750 0.740 0.750 0.730 0.750 7,700,000 5,711,140 0.7417 0.293 0.289 0.293 0.285 0.293 19,707,287 0.2898 1.35%
1999-01-28 0 0.740 0.740 0.750 0.730 0.800 16,436,000 12,479,420 0.7593 0.289 0.289 0.293 0.285 0.313 42,066,101 0.2967 -3.90%
1999-01-27 0 0.770 0.760 0.770 0.730 0.780 33,514,000 25,451,440 0.7594 0.301 0.297 0.301 0.285 0.305 85,775,329 0.2967 4.05%
1999-01-26 0 0.740 0.730 0.740 0.730 0.780 21,591,500 16,134,490 0.7473 0.289 0.285 0.289 0.285 0.305 55,261,025 0.2920 -2.63%
1999-01-25 0 0.760 0.750 0.760 0.710 0.760 8,045,000 5,881,720 0.7311 0.297 0.293 0.297 0.277 0.297 20,590,276 0.2857 0.00%
1999-01-22 0 0.760 0.750 0.760 0.750 0.770 7,940,000 6,051,020 0.7621 0.297 0.293 0.297 0.293 0.301 20,321,541 0.2978 -3.80%
1999-01-21 0 0.790 0.780 0.790 0.760 0.800 5,816,000 4,550,400 0.7824 0.309 0.305 0.309 0.297 0.313 14,885,400 0.3057 0.00%
1999-01-20 0 0.790 0.780 0.790 0.780 0.820 4,948,000 3,930,500 0.7944 0.309 0.305 0.309 0.305 0.320 12,663,852 0.3104 -2.47%
1999-01-19 0 0.810 0.800 0.810 0.790 0.840 8,414,000 6,851,660 0.8143 0.316 0.313 0.316 0.309 0.328 21,534,690 0.3182 -3.57%
1999-01-18 0 0.840 0.830 0.840 0.830 0.900 9,618,000 8,177,720 0.8503 0.328 0.324 0.328 0.324 0.352 24,616,194 0.3322 -3.45%
1999-01-15 0 0.870 0.870 0.880 0.780 0.880 19,916,000 16,939,000 0.8505 0.340 0.340 0.344 0.305 0.344 50,972,771 0.3323 6.10%
1999-01-14 0 0.820 0.810 0.820 0.760 0.840 20,932,000 16,606,160 0.7933 0.320 0.316 0.320 0.297 0.328 53,573,109 0.3100 0.00%
1999-01-13 0 0.820 0.810 0.820 0.810 0.880 38,343,945 31,977,438 0.8340 0.320 0.316 0.320 0.316 0.344 98,137,032 0.3258 -11.83%
1999-01-12 0 0.930 0.920 0.930 0.920 0.970 25,149,000 23,445,040 0.9322 0.363 0.359 0.363 0.359 0.379 64,366,048 0.3642 -4.12%
1999-01-11 0 0.970 0.960 0.970 0.960 1.010 24,228,000 23,661,740 0.9766 0.379 0.375 0.379 0.375 0.395 62,008,852 0.3816 -3.96%
1999-01-08 0 1.010 1.000 1.010 1.000 1.060 20,277,874 20,876,378 1.0295 0.395 0.391 0.395 0.391 0.414 51,898,947 0.4023 -2.88%
1999-01-07 0 1.040 1.030 1.040 1.030 1.100 20,466,000 21,474,560 1.0493 0.406 0.402 0.406 0.402 0.430 52,380,434 0.4100 0.00%
1999-01-06 0 1.040 1.040 1.050 0.980 1.050 12,386,000 12,557,980 1.0139 0.406 0.406 0.410 0.383 0.410 31,700,579 0.3961 2.97%
1999-01-05 0 1.010 1.000 1.010 0.990 1.010 6,564,000 6,574,060 1.0015 0.395 0.391 0.395 0.387 0.395 16,799,823 0.3913 1.00%
1999-01-04 0 1.000 1.000 1.010 1.000 1.020 5,730,000 5,765,580 1.0062 0.391 0.391 0.395 0.391 0.399 14,665,293 0.3931 -3.85%
1998-12-31 0 1.040 1.030 1.050 1.030 1.050 5,066,000 5,262,000 1.0387 0.406 0.402 0.410 0.402 0.410 12,965,859 0.4058 -0.95%
1998-12-30 0 1.050 1.030 1.040 1.030 1.060 14,224,200 14,794,966 1.0401 0.410 0.402 0.406 0.402 0.414 36,405,246 0.4064 0.00%
1998-12-29 0 1.050 1.040 1.050 1.040 1.080 4,980,000 5,204,280 1.0450 0.410 0.406 0.410 0.406 0.422 12,745,752 0.4083 -0.94%
1998-12-28 0 1.060 1.050 1.060 1.050 1.090 8,392,000 8,990,080 1.0713 0.414 0.410 0.414 0.410 0.426 21,478,384 0.4186 -1.85%
1998-12-24 0 1.080 1.070 1.080 1.040 1.080 10,210,400 10,786,448 1.0564 0.422 0.418 0.422 0.406 0.422 26,132,375 0.4128 3.85%
1998-12-23 0 1.040 1.030 1.040 1.020 1.060 8,177,000 8,435,170 1.0316 0.406 0.402 0.406 0.399 0.414 20,928,115 0.4031 -3.70%
1998-12-22 0 1.080 1.070 1.080 1.070 1.110 5,575,000 6,045,310 1.0844 0.422 0.418 0.422 0.418 0.434 14,268,588 0.4237 -0.92%
1998-12-21 0 1.090 1.080 1.090 1.080 1.130 20,288,000 22,372,700 1.1028 0.426 0.422 0.426 0.422 0.442 51,924,863 0.4309 0.93%
1998-12-18 0 1.080 1.070 1.080 1.050 1.090 8,525,000 9,134,320 1.0715 0.422 0.418 0.422 0.410 0.426 21,818,782 0.4186 1.89%
1998-12-17 0 1.060 1.050 1.060 1.030 1.060 6,953,000 7,241,420 1.0415 0.414 0.410 0.414 0.402 0.414 17,795,425 0.4069 0.00%
1998-12-16 0 1.060 1.060 1.070 1.060 1.100 8,526,000 9,191,660 1.0781 0.414 0.414 0.418 0.414 0.430 21,821,342 0.4212 -2.75%
1998-12-15 0 1.090 1.090 1.100 1.060 1.100 10,772,000 11,705,840 1.0867 0.426 0.426 0.430 0.414 0.430 27,569,727 0.4246 1.87%
1998-12-14 0 1.070 1.070 1.080 1.060 1.100 10,481,000 11,224,440 1.0709 0.418 0.418 0.422 0.414 0.430 26,824,945 0.4184 -4.46%
1998-12-11 0 1.120 1.130 1.140 1.110 1.160 16,234,000 18,254,160 1.1244 0.438 0.442 0.445 0.434 0.453 41,549,104 0.4393 -5.08%
1998-12-10 0 1.180 1.180 1.190 1.170 1.220 12,962,000 15,482,720 1.1945 0.461 0.461 0.465 0.457 0.477 33,174,787 0.4667 -4.07%
1998-12-09 0 1.230 1.220 1.230 1.210 1.240 10,569,178 12,916,055 1.2220 0.481 0.477 0.481 0.473 0.484 27,050,627 0.4775 -0.81%
1998-12-08 0 1.240 1.240 1.250 1.210 1.270 363,993,000 448,084,800 1.2310 0.484 0.484 0.488 0.473 0.496 931,599,307 0.4810 -8.15%
1998-12-07 1 1.350 1.340 1.350 1.350 1.400 10,896,000 14,863,080 1.3641 0.527 0.524 0.527 0.527 0.547 27,887,091 0.5330 5.47%
1998-12-04 0 1.280 1.270 1.280 1.250 1.330 20,236,000 26,170,600 1.2933 0.500 0.496 0.500 0.488 0.520 51,791,775 0.5053 -0.78%
1998-12-03 0 1.290 1.280 1.290 1.190 1.300 16,241,000 20,324,380 1.2514 0.504 0.500 0.504 0.465 0.508 41,567,020 0.4890 4.88%
1998-12-02 0 1.230 1.220 1.230 1.200 1.260 18,144,000 22,365,760 1.2327 0.481 0.477 0.481 0.469 0.492 46,437,535 0.4816 1.65%
1998-12-01 0 1.210 1.200 1.210 1.180 1.260 26,438,400 32,206,672 1.2182 0.473 0.469 0.473 0.461 0.492 67,666,123 0.4760 -6.92%
1998-11-30 0 1.300 1.300 1.310 1.290 1.400 13,884,000 18,620,920 1.3412 0.508 0.508 0.512 0.504 0.547 35,534,543 0.5240 -7.80%
1998-11-27 0 1.410 1.410 1.420 1.380 1.430 19,266,000 27,076,200 1.4054 0.551 0.551 0.555 0.539 0.559 49,309,169 0.5491 -0.70%
1998-11-26 0 1.420 1.420 1.430 1.410 1.460 39,903,000 56,954,740 1.4273 0.555 0.555 0.559 0.551 0.570 102,127,258 0.5577 -0.70%
1998-11-25 0 1.430 1.430 1.440 1.410 1.480 41,580,000 60,349,440 1.4514 0.559 0.559 0.563 0.551 0.578 106,419,352 0.5671 -2.05%
1998-11-24 0 1.460 1.460 1.470 1.410 1.470 45,736,000 66,048,380 1.4441 0.570 0.570 0.574 0.551 0.574 117,056,168 0.5642 3.55%
1998-11-23 0 1.410 1.410 1.420 1.400 1.450 24,632,000 34,880,140 1.4160 0.551 0.551 0.555 0.547 0.567 63,042,845 0.5533 0.00%
1998-11-20 0 1.410 1.410 1.420 1.400 1.530 87,496,000 129,222,100 1.4769 0.551 0.551 0.555 0.547 0.598 223,936,210 0.5770 -4.08%
1998-11-19 0 1.470 1.470 1.480 1.340 1.480 111,341,000 158,188,920 1.4208 0.574 0.574 0.578 0.524 0.578 284,964,816 0.5551 9.70%
1998-11-18 0 1.340 1.330 1.340 1.330 1.360 30,486,000 40,872,680 1.3407 0.524 0.520 0.524 0.520 0.531 78,025,502 0.5238 1.52%
1998-11-17 0 1.320 1.310 1.320 1.310 1.360 38,844,000 52,030,920 1.3395 0.516 0.512 0.516 0.512 0.531 99,416,866 0.5234 -1.49%
1998-11-16 0 1.340 1.330 1.340 1.280 1.350 44,247,000 58,364,420 1.3191 0.524 0.520 0.524 0.500 0.527 113,245,240 0.5154 5.51%
1998-11-13 0 1.270 1.270 1.280 1.250 1.320 34,984,000 45,154,120 1.2907 0.496 0.496 0.500 0.488 0.516 89,537,629 0.5043 -1.55%
1998-11-12 0 1.290 1.290 1.300 1.270 1.330 44,053,192 57,422,750 1.3035 0.504 0.504 0.508 0.496 0.520 112,749,210 0.5093 0.00%
1998-11-11 0 1.290 1.290 1.300 1.260 1.330 45,996,839 59,269,486 1.2886 0.504 0.504 0.508 0.492 0.520 117,723,757 0.5035 2.38%
1998-11-10 0 1.260 1.240 1.250 1.140 1.260 25,002,400 30,132,104 1.2052 0.492 0.484 0.488 0.445 0.492 63,990,842 0.4709 6.78%
1998-11-09 0 1.180 1.170 1.180 1.170 1.220 22,570,000 27,008,820 1.1967 0.461 0.457 0.461 0.457 0.477 57,765,387 0.4676 -1.67%
1998-11-06 0 1.200 1.190 1.200 1.170 1.260 32,980,000 39,868,800 1.2089 0.469 0.465 0.469 0.457 0.492 84,408,615 0.4723 0.00%
1998-11-05 0 1.200 1.190 1.200 1.190 1.330 42,036,000 53,404,760 1.2705 0.469 0.465 0.469 0.465 0.520 107,586,433 0.4964 -6.98%
1998-11-04 0 1.290 1.280 1.290 1.260 1.410 77,876,000 103,967,180 1.3350 0.504 0.500 0.504 0.492 0.551 199,314,898 0.5216 -3.01%
1998-11-03 0 1.330 1.330 1.340 1.250 1.340 123,630,000 159,460,740 1.2898 0.520 0.520 0.524 0.488 0.524 316,417,135 0.5040 8.13%
1998-11-02 0 1.230 1.230 1.240 1.120 1.250 131,787,000 157,281,050 1.1934 0.481 0.481 0.484 0.438 0.488 337,294,063 0.4663 9.82%
1998-10-30 0 1.120 1.120 1.130 1.070 1.180 92,195,000 104,904,606 1.1379 0.438 0.438 0.442 0.418 0.461 235,962,774 0.4446 4.67%
1998-10-29 0 1.070 1.070 1.080 1.040 1.110 36,862,000 39,506,000 1.0717 0.418 0.418 0.422 0.406 0.434 94,344,160 0.4187 -2.73%
1998-10-27 0 1.100 1.080 1.090 1.080 1.130 38,432,000 42,508,780 1.1061 0.430 0.422 0.426 0.422 0.442 98,362,399 0.4322 0.92%
1998-10-26 0 1.090 1.090 1.100 1.060 1.120 30,812,000 33,705,500 1.0939 0.426 0.426 0.430 0.414 0.438 78,859,862 0.4274 1.87%
1998-10-23 0 1.070 1.060 1.070 0.990 1.090 35,788,000 37,191,100 1.0392 0.418 0.414 0.418 0.387 0.426 91,595,377 0.4060 2.88%
1998-10-22 0 1.040 1.040 1.050 1.030 1.140 33,178,000 35,815,740 1.0795 0.406 0.406 0.410 0.402 0.445 84,915,374 0.4218 -6.31%
1998-10-21 0 1.110 1.100 1.110 1.060 1.150 55,946,000 61,954,020 1.1074 0.434 0.430 0.434 0.414 0.449 143,187,520 0.4327 2.78%
1998-10-20 0 1.080 1.080 1.090 1.070 1.180 82,930,000 94,387,040 1.1382 0.422 0.422 0.426 0.418 0.461 212,250,045 0.4447 -4.42%
1998-10-19 0 1.130 1.120 1.130 0.940 1.140 136,047,185 142,787,756 1.0495 0.442 0.438 0.442 0.367 0.445 348,197,529 0.4101 20.21%
1998-10-16 0 0.940 0.940 0.950 0.850 0.960 73,078,000 66,993,920 0.9167 0.367 0.367 0.371 0.332 0.375 187,034,954 0.3582 11.90%
1998-10-15 0 0.840 0.830 0.840 0.820 0.860 7,950,000 6,656,140 0.8373 0.328 0.324 0.328 0.320 0.336 20,347,134 0.3271 -1.18%
1998-10-14 0 0.850 0.840 0.850 0.840 0.890 16,181,000 14,047,160 0.8681 0.332 0.328 0.332 0.328 0.348 41,413,457 0.3392 -1.16%
1998-10-13 0 0.860 0.860 0.870 0.840 0.910 23,286,947 20,355,519 0.8741 0.336 0.336 0.340 0.328 0.356 59,600,332 0.3415 0.00%
1998-10-12 0 0.860 0.860 0.870 0.830 0.890 34,784,000 29,744,060 0.8551 0.336 0.336 0.340 0.324 0.348 89,025,751 0.3341 6.17%
1998-10-09 0 0.810 0.800 0.810 0.780 0.810 16,048,000 12,830,740 0.7995 0.316 0.313 0.316 0.305 0.316 41,073,058 0.3124 5.19%
1998-10-08 0 0.770 0.770 0.780 0.740 0.800 9,814,000 7,604,300 0.7748 0.301 0.301 0.305 0.289 0.313 25,117,834 0.3027 2.67%
1998-10-07 0 0.750 0.740 0.750 0.720 0.760 6,590,000 4,886,160 0.7415 0.293 0.289 0.293 0.281 0.297 16,866,367 0.2897 2.74%
1998-10-05 0 0.730 0.720 0.730 0.720 0.750 2,172,000 1,587,440 0.7309 0.285 0.281 0.285 0.281 0.293 5,558,991 0.2856 -5.19%
1998-09-30 0 0.770 0.760 0.770 0.750 0.770 2,232,000 1,687,000 0.7558 0.301 0.297 0.301 0.293 0.301 5,712,554 0.2953 2.67%
1998-09-29 0 0.750 0.750 0.770 0.730 0.780 7,084,000 5,350,500 0.7553 0.293 0.293 0.301 0.285 0.305 18,130,704 0.2951 -1.32%
1998-09-28 0 0.760 0.750 0.760 0.750 0.790 5,690,000 4,434,980 0.7794 0.297 0.293 0.297 0.293 0.309 14,562,918 0.3045 -2.56%
1998-09-25 0 0.780 0.780 0.790 0.760 0.800 8,778,000 6,868,320 0.7824 0.305 0.305 0.309 0.297 0.313 22,466,308 0.3057 0.00%
1998-09-24 0 0.780 0.770 0.780 0.760 0.800 11,662,000 9,079,460 0.7786 0.305 0.301 0.305 0.297 0.313 29,847,583 0.3042 2.63%
1998-09-23 0 0.760 0.750 0.760 0.750 0.770 9,298,000 7,073,400 0.7607 0.297 0.293 0.297 0.293 0.301 23,797,189 0.2972 1.33%
1998-09-22 0 0.750 0.750 0.760 0.740 0.780 4,160,000 3,177,060 0.7637 0.293 0.293 0.297 0.289 0.305 10,647,054 0.2984 0.00%
1998-09-21 0 0.750 0.740 0.750 0.740 0.790 4,584,000 3,506,860 0.7650 0.293 0.289 0.293 0.289 0.309 11,732,234 0.2989 -6.25%
1998-09-18 0 0.810 0.810 0.820 0.790 0.830 8,702,000 7,011,540 0.8057 0.313 0.313 0.316 0.305 0.320 22,550,192 0.3109 -2.41%
1998-09-17 0 0.830 0.820 0.830 0.820 0.890 10,084,000 8,585,180 0.8514 0.320 0.316 0.320 0.316 0.343 26,131,479 0.3285 -4.60%
1998-09-16 0 0.870 0.870 0.880 0.850 0.890 19,059,000 16,624,940 0.8723 0.336 0.336 0.340 0.328 0.343 49,389,118 0.3366 1.16%
1998-09-15 0 0.860 0.860 0.870 0.850 0.900 19,604,000 17,201,240 0.8774 0.332 0.332 0.336 0.328 0.347 50,801,420 0.3386 1.18%
1998-09-14 0 0.850 0.840 0.850 0.820 0.850 9,386,000 7,863,080 0.8377 0.328 0.324 0.328 0.316 0.328 24,322,696 0.3233 3.66%
1998-09-11 0 0.820 0.810 0.820 0.810 0.850 14,822,000 12,230,240 0.8251 0.316 0.313 0.316 0.313 0.328 38,409,439 0.3184 -3.53%
1998-09-10 0 0.850 0.850 0.860 0.820 0.900 30,939,000 26,777,870 0.8655 0.328 0.328 0.332 0.316 0.347 80,174,716 0.3340 2.41%
1998-09-09 0 0.830 0.830 0.840 0.820 0.880 24,662,000 21,102,820 0.8557 0.320 0.320 0.324 0.316 0.340 63,908,622 0.3302 -4.60%
1998-09-08 0 0.870 0.860 0.870 0.840 0.920 67,798,000 59,095,660 0.8716 0.336 0.332 0.336 0.324 0.355 175,690,403 0.3364 7.41%
1998-09-07 0 0.810 0.810 0.820 0.770 0.820 32,708,000 26,233,160 0.8020 0.313 0.313 0.316 0.297 0.316 84,758,868 0.3095 6.58%
1998-09-04 0 0.760 0.760 0.770 0.680 0.790 26,356,000 19,691,500 0.7471 0.293 0.293 0.297 0.262 0.305 68,298,420 0.2883 8.57%
1998-09-03 0 0.700 0.690 0.700 0.660 0.720 13,166,000 9,129,020 0.6934 0.270 0.266 0.270 0.255 0.278 34,118,113 0.2676 2.94%
1998-09-02 0 0.680 0.670 0.680 0.660 0.710 6,128,715 4,130,319 0.6739 0.262 0.259 0.262 0.255 0.274 15,881,831 0.2601 4.62%
1998-09-01 0 0.650 0.640 0.650 0.600 0.660 5,384,000 3,480,680 0.6465 0.251 0.247 0.251 0.232 0.255 13,951,992 0.2495 0.00%
1998-08-31 0 0.650 0.640 0.650 0.600 0.660 12,076,000 7,615,116 0.6306 0.251 0.247 0.251 0.232 0.255 31,293,509 0.2433 1.56%
1998-08-28 0 0.640 0.630 0.640 0.580 0.660 27,317,000 16,892,810 0.6184 0.247 0.243 0.247 0.224 0.255 70,788,736 0.2386 -4.48%
1998-08-27 0 0.670 0.660 0.670 0.650 0.680 5,224,000 3,460,940 0.6625 0.259 0.255 0.259 0.251 0.262 13,537,371 0.2557 0.00%
1998-08-26 0 0.670 0.670 0.680 0.660 0.690 5,590,857 3,762,693 0.6730 0.259 0.259 0.262 0.255 0.266 14,488,037 0.2597 -2.90%
1998-08-25 0 0.690 0.680 0.690 0.670 0.700 8,729,000 5,975,130 0.6845 0.266 0.262 0.266 0.259 0.270 22,620,159 0.2642 -1.43%
1998-08-24 0 0.700 0.690 0.700 0.670 0.710 6,240,000 4,313,280 0.6912 0.270 0.266 0.270 0.259 0.274 16,170,213 0.2667 -2.78%
1998-08-21 0 0.720 0.710 0.720 0.710 0.760 6,324,000 4,617,760 0.7302 0.278 0.274 0.278 0.274 0.293 16,387,889 0.2818 -4.00%
1998-08-20 0 0.750 0.740 0.750 0.710 0.770 15,900,000 11,833,360 0.7442 0.289 0.286 0.289 0.274 0.297 41,202,947 0.2872 5.63%
1998-08-19 0 0.710 0.700 0.710 0.670 0.710 7,443,000 5,180,190 0.6960 0.274 0.270 0.274 0.259 0.274 19,287,644 0.2686 4.41%
1998-08-18 0 0.680 0.670 0.680 0.670 0.710 4,824,000 3,279,220 0.6798 0.262 0.259 0.262 0.259 0.274 12,500,819 0.2623 -4.23%
1998-08-14 0 0.710 0.710 0.720 0.660 0.710 9,883,000 6,825,630 0.6906 0.274 0.274 0.278 0.255 0.274 25,610,612 0.2665 5.97%
1998-08-13 0 0.670 0.660 0.670 0.650 0.680 3,876,000 2,558,640 0.6601 0.259 0.255 0.259 0.251 0.262 10,044,190 0.2547 -1.47%
1998-08-12 0 0.680 0.680 0.690 0.650 0.690 6,789,000 4,531,250 0.6674 0.262 0.262 0.266 0.251 0.266 17,592,881 0.2576 -1.45%
1998-08-11 0 0.690 0.690 0.700 0.680 0.740 3,522,000 2,441,740 0.6933 0.266 0.266 0.270 0.262 0.286 9,126,842 0.2675 -5.48%
1998-08-10 0 0.730 0.720 0.730 0.710 0.740 4,374,018 3,154,343 0.7212 0.282 0.278 0.282 0.274 0.286 11,334,744 0.2783 0.00%
1998-08-07 0 0.730 0.720 0.730 0.710 0.740 6,248,000 4,511,100 0.7220 0.282 0.278 0.282 0.274 0.286 16,190,944 0.2786 -1.35%
1998-08-06 0 0.740 0.740 0.750 0.730 0.770 3,459,400 2,560,840 0.7403 0.286 0.286 0.289 0.282 0.297 8,964,621 0.2857 -3.90%
1998-08-05 0 0.770 0.760 0.770 0.750 0.770 3,879,000 2,958,340 0.7627 0.297 0.293 0.297 0.289 0.297 10,051,964 0.2943 0.00%
1998-08-04 0 0.770 0.760 0.770 0.750 0.780 4,858,000 3,723,560 0.7665 0.297 0.293 0.297 0.289 0.301 12,588,926 0.2958 -1.28%
1998-08-03 0 0.780 0.780 0.790 0.760 0.780 4,634,000 3,581,640 0.7729 0.301 0.301 0.305 0.293 0.301 12,008,456 0.2983 -4.88%
1998-07-31 0 0.820 0.800 0.820 0.790 0.840 5,008,000 4,081,820 0.8151 0.316 0.309 0.316 0.305 0.324 12,977,633 0.3145 -3.53%
1998-07-30 0 0.850 0.840 0.850 0.810 0.850 6,481,000 5,348,750 0.8253 0.328 0.324 0.328 0.313 0.328 16,794,736 0.3185 2.41%
1998-07-29 0 0.830 0.820 0.830 0.820 0.840 10,618,000 8,819,340 0.8306 0.320 0.316 0.320 0.316 0.324 27,515,276 0.3205 -1.19%
1998-07-28 0 0.840 0.830 0.840 0.830 0.850 16,074,000 13,426,080 0.8353 0.324 0.320 0.324 0.320 0.328 41,653,847 0.3223 0.00%
1998-07-27 0 0.840 0.830 0.840 0.830 0.860 8,464,000 7,074,380 0.8358 0.324 0.320 0.324 0.320 0.332 21,933,443 0.3225 -4.55%
1998-07-24 0 0.880 0.880 0.890 0.820 0.890 11,266,000 9,675,820 0.8589 0.340 0.340 0.343 0.316 0.343 29,194,491 0.3314 2.33%
1998-07-23 0 0.860 0.850 0.860 0.840 0.890 10,034,000 8,516,140 0.8487 0.332 0.328 0.332 0.324 0.343 26,001,910 0.3275 -3.37%
1998-07-22 0 0.890 0.890 0.900 0.880 0.910 17,221,000 15,403,600 0.8945 0.343 0.343 0.347 0.340 0.351 44,626,161 0.3452 -3.26%
1998-07-21 0 0.920 0.910 0.920 0.900 0.930 10,655,600 9,784,336 0.9182 0.355 0.351 0.355 0.347 0.359 27,612,712 0.3543 0.00%
1998-07-20 0 0.920 0.910 0.920 0.910 0.940 4,572,000 4,203,340 0.9194 0.355 0.351 0.355 0.351 0.363 11,847,791 0.3548 -2.13%
1998-07-17 0 0.940 0.940 0.950 0.930 0.950 3,990,000 3,761,060 0.9426 0.363 0.363 0.367 0.359 0.367 10,339,607 0.3638 0.00%
1998-07-16 0 0.940 0.940 0.950 0.930 0.960 4,631,000 4,401,480 0.9504 0.363 0.363 0.367 0.359 0.370 12,000,682 0.3668 -1.05%
1998-07-15 0 0.950 0.950 0.960 0.940 0.970 6,274,000 5,965,080 0.9508 0.367 0.367 0.370 0.363 0.374 16,258,320 0.3669 1.06%
1998-07-14 0 0.940 0.930 0.940 0.920 0.950 5,486,000 5,135,690 0.9361 0.363 0.359 0.363 0.355 0.367 14,216,312 0.3613 0.00%
1998-07-13 0 0.940 0.930 0.940 0.890 0.940 8,884,000 8,070,780 0.9085 0.363 0.359 0.363 0.343 0.363 23,021,823 0.3506 1.08%
1998-07-10 0 0.930 0.930 0.940 0.900 0.930 5,204,000 4,770,720 0.9167 0.359 0.359 0.363 0.347 0.359 13,485,543 0.3538 0.00%
1998-07-09 0 0.930 0.920 0.930 0.920 0.940 4,561,000 4,227,390 0.9269 0.359 0.355 0.359 0.355 0.363 11,819,286 0.3577 0.00%
1998-07-08 0 0.930 0.920 0.930 0.910 0.950 14,697,000 13,860,860 0.9431 0.359 0.355 0.359 0.351 0.367 38,085,517 0.3639 -1.06%
1998-07-07 0 0.940 0.940 0.950 0.920 0.980 6,292,000 5,933,520 0.9430 0.363 0.363 0.367 0.355 0.378 16,304,965 0.3639 -3.09%
1998-07-06 0 0.970 0.960 0.980 0.950 0.980 5,422,000 5,221,700 0.9631 0.374 0.370 0.378 0.367 0.378 14,050,464 0.3716 -2.02%
1998-07-03 0 0.990 0.980 0.990 0.970 1.000 6,644,000 6,544,780 0.9851 0.382 0.378 0.382 0.374 0.386 17,217,131 0.3801 -2.94%
1998-07-02 0 1.020 1.010 1.020 1.000 1.060 9,168,000 9,446,940 1.0304 0.394 0.390 0.394 0.386 0.409 23,757,775 0.3976 2.00%
1998-06-30 0 1.000 1.000 1.010 0.990 1.030 7,212,140 7,289,493 1.0107 0.386 0.386 0.390 0.382 0.397 18,689,398 0.3900 -1.96%
1998-06-29 0 1.020 1.020 1.030 1.010 1.080 15,674,000 16,279,140 1.0386 0.394 0.394 0.397 0.390 0.417 40,617,295 0.4008 -4.67%
1998-06-26 0 1.070 1.070 1.080 1.060 1.100 12,902,000 13,949,826 1.0812 0.413 0.413 0.417 0.409 0.424 33,433,989 0.4172 -2.73%
1998-06-25 0 1.100 1.090 1.110 1.070 1.110 21,569,000 23,614,750 1.0948 0.424 0.421 0.428 0.413 0.428 55,893,482 0.4225 2.80%
1998-06-24 0 1.070 1.060 1.070 1.030 1.080 16,017,589 16,884,137 1.0541 0.413 0.409 0.413 0.397 0.417 41,507,665 0.4068 0.94%
1998-06-23 0 1.060 1.060 1.070 1.040 1.120 30,978,500 33,503,345 1.0815 0.409 0.409 0.413 0.401 0.432 80,277,075 0.4173 0.95%
1998-06-22 0 1.050 1.040 1.050 1.040 1.160 47,822,000 53,382,940 1.1163 0.405 0.401 0.405 0.401 0.448 123,924,990 0.4308 -7.89%
1998-06-19 0 1.140 1.130 1.140 1.020 1.150 42,698,000 46,153,060 1.0809 0.440 0.436 0.440 0.394 0.444 110,646,757 0.4171 5.56%
1998-06-18 0 1.080 1.070 1.080 1.060 1.140 38,970,000 42,477,700 1.0900 0.417 0.413 0.417 0.409 0.440 100,986,091 0.4206 7.04%
1998-06-17 0 1.050 1.040 1.050 0.980 1.050 24,650,000 24,971,580 1.0130 0.389 0.386 0.389 0.363 0.389 66,473,143 0.3757 8.25%
1998-06-16 0 0.970 0.950 0.970 0.910 1.000 17,062,400 16,390,682 0.9606 0.360 0.352 0.360 0.337 0.371 46,011,820 0.3562 1.04%
1998-06-15 0 0.960 0.950 0.960 0.940 1.020 15,614,000 15,288,840 0.9792 0.356 0.352 0.356 0.349 0.378 42,105,949 0.3631 -7.69%
1998-06-12 0 1.040 1.040 1.050 1.000 1.060 19,762,000 20,455,900 1.0351 0.386 0.386 0.389 0.371 0.393 53,291,775 0.3838 2.97%
1998-06-11 0 1.010 1.000 1.010 0.970 1.030 13,684,000 13,738,840 1.0040 0.375 0.371 0.375 0.360 0.382 36,901,359 0.3723 -1.94%
1998-06-10 0 1.030 1.020 1.030 1.000 1.050 20,488,000 20,841,140 1.0172 0.382 0.378 0.382 0.371 0.389 55,249,564 0.3772 -4.63%
1998-06-09 0 1.080 1.070 1.080 1.020 1.160 6,768,000 7,159,980 1.0579 0.400 0.397 0.400 0.378 0.430 18,251,125 0.3923 -6.09%
1998-06-08 0 1.150 1.140 1.150 1.130 1.190 9,494,000 10,919,920 1.1502 0.426 0.423 0.426 0.419 0.441 25,602,273 0.4265 -3.36%
1998-06-05 0 1.190 1.190 1.200 1.180 1.220 7,505,000 8,992,460 1.1982 0.441 0.441 0.445 0.438 0.452 20,238,578 0.4443 -0.83%
1998-06-04 0 1.200 1.200 1.210 1.180 1.260 16,884,000 20,583,880 1.2191 0.445 0.445 0.449 0.438 0.467 45,530,732 0.4521 -2.44%
1998-06-03 0 1.230 1.220 1.240 1.150 1.270 19,480,000 23,577,280 1.2103 0.456 0.452 0.460 0.426 0.471 52,531,311 0.4488 3.36%
1998-06-02 0 1.190 1.190 1.200 1.150 1.200 12,258,000 14,406,440 1.1753 0.441 0.441 0.445 0.426 0.445 33,055,894 0.4358 -0.83%
1998-06-01 0 1.200 1.200 1.210 1.170 1.310 27,122,500 33,647,330 1.2406 0.445 0.445 0.449 0.434 0.486 73,140,682 0.4600 -4.00%
1998-05-29 0 1.250 1.240 1.250 1.240 1.290 18,759,000 23,705,800 1.2637 0.464 0.460 0.464 0.460 0.478 50,587,006 0.4686 -0.79%
1998-05-28 0 1.260 1.250 1.260 1.250 1.330 15,400,000 19,917,100 1.2933 0.467 0.464 0.467 0.464 0.493 41,528,860 0.4796 -5.26%
1998-05-27 0 1.330 1.350 1.360 1.300 1.440 29,844,500 40,617,755 1.3610 0.493 0.501 0.504 0.482 0.534 80,481,043 0.5047 -10.14%
1998-05-26 0 1.480 1.480 1.490 1.470 1.510 3,846,000 5,696,800 1.4812 0.549 0.549 0.553 0.545 0.560 10,371,428 0.5493 -1.99%
1998-05-25 0 1.510 1.500 1.510 1.510 1.530 3,758,000 5,700,240 1.5168 0.560 0.556 0.560 0.560 0.567 10,134,121 0.5625 -1.95%
1998-05-22 0 1.540 1.520 1.540 1.530 1.570 3,560,000 5,514,720 1.5491 0.571 0.564 0.571 0.567 0.582 9,600,178 0.5744 -1.28%
1998-05-21 0 1.560 1.550 1.560 1.550 1.610 15,038,000 23,786,580 1.5818 0.578 0.575 0.578 0.575 0.597 40,552,662 0.5866 0.00%
1998-05-20 0 1.560 1.550 1.560 1.460 1.570 29,842,820 45,416,204 1.5218 0.578 0.575 0.578 0.541 0.582 80,476,513 0.5643 3.31%
1998-05-19 0 1.510 1.500 1.510 1.460 1.510 8,494,000 12,621,660 1.4860 0.560 0.556 0.560 0.541 0.560 22,905,593 0.5510 -0.66%
1998-05-18 0 1.520 1.510 1.520 1.500 1.550 3,010,000 4,583,600 1.5228 0.564 0.560 0.564 0.556 0.575 8,117,004 0.5647 -0.65%
1998-05-15 0 1.530 1.540 1.550 1.530 1.600 3,533,200 5,501,228 1.5570 0.567 0.571 0.575 0.567 0.593 9,527,907 0.5774 -4.38%
1998-05-14 0 1.600 1.580 1.600 1.480 1.610 9,118,000 13,937,690 1.5286 0.593 0.586 0.593 0.549 0.597 24,588,321 0.5668 7.38%
1998-05-13 0 1.490 1.480 1.490 1.440 1.520 5,850,000 8,792,940 1.5031 0.553 0.549 0.553 0.534 0.564 15,775,573 0.5574 -1.97%
1998-05-12 0 1.520 1.520 1.540 1.510 1.580 7,412,800 11,516,948 1.5537 0.564 0.564 0.571 0.560 0.586 19,989,944 0.5761 -3.18%
1998-05-11 0 1.570 1.570 1.580 1.510 1.580 7,720,000 11,991,820 1.5533 0.582 0.582 0.586 0.560 0.586 20,818,364 0.5760 1.95%
1998-05-08 0 1.540 1.530 1.540 1.500 1.560 10,100,000 15,460,720 1.5308 0.571 0.567 0.571 0.556 0.578 27,236,460 0.5676 0.00%
1998-05-07 0 1.540 1.520 1.550 1.510 1.580 18,078,000 27,774,020 1.5363 0.571 0.564 0.575 0.560 0.586 48,750,567 0.5697 -3.14%
1998-05-06 0 1.590 1.580 1.590 1.560 1.660 20,247,000 32,206,160 1.5907 0.590 0.586 0.590 0.578 0.616 54,599,664 0.5899 -5.92%
1998-05-05 0 1.690 1.690 1.730 1.600 1.800 10,314,000 17,185,940 1.6663 0.627 0.627 0.642 0.593 0.667 27,813,550 0.6179 -6.11%
1998-05-04 0 1.800 1.780 1.800 1.770 1.810 3,614,000 6,439,580 1.7818 0.667 0.660 0.667 0.656 0.671 9,745,799 0.6608 0.56%
1998-05-01 0 1.790 1.780 1.790 1.770 1.820 5,412,000 9,725,340 1.7970 0.664 0.660 0.664 0.656 0.675 14,594,428 0.6664 0.56%
1998-04-30 0 1.780 1.780 1.790 1.750 1.800 4,642,000 8,222,580 1.7713 0.660 0.660 0.664 0.649 0.667 12,517,985 0.6569 0.00%
1998-04-29 0 1.780 1.780 1.790 1.760 1.820 7,578,000 13,560,960 1.7895 0.660 0.660 0.664 0.653 0.675 20,435,435 0.6636 0.00%
1998-04-28 0 1.780 1.780 1.790 1.720 1.790 12,509,785 21,937,895 1.7537 0.660 0.660 0.664 0.638 0.664 33,734,877 0.6503 -3.26%
1998-04-27 0 1.840 1.840 1.850 1.830 1.900 5,726,000 10,606,140 1.8523 0.682 0.682 0.686 0.679 0.705 15,441,185 0.6869 -4.66%
1998-04-24 0 1.930 1.920 1.930 1.930 1.970 6,178,000 12,026,320 1.9466 0.716 0.712 0.716 0.716 0.731 16,660,084 0.7219 -1.53%
1998-04-23 0 1.960 1.960 1.970 1.940 1.990 4,554,000 8,914,120 1.9574 0.727 0.727 0.731 0.719 0.738 12,280,677 0.7259 -1.51%
1998-04-22 0 1.990 1.980 1.990 1.960 2.025 4,340,000 8,675,580 1.9990 0.738 0.734 0.738 0.727 0.751 11,703,588 0.7413 -0.50%
1998-04-21 0 2.000 2.000 2.025 2.000 2.075 5,483,999 11,255,488 2.0524 0.742 0.742 0.751 0.742 0.769 14,788,586 0.7611 -2.44%
1998-04-20 0 2.050 2.050 2.075 2.025 2.100 4,352,000 8,935,100 2.0531 0.760 0.760 0.769 0.751 0.779 11,735,948 0.7613 0.00%
1998-04-17 0 2.050 2.050 2.075 2.025 2.075 6,850,000 14,210,000 2.0745 0.760 0.760 0.769 0.751 0.769 18,472,253 0.7693 -2.38%
1998-04-16 0 2.100 2.100 2.125 2.075 2.150 10,038,000 21,177,850 2.1098 0.779 0.779 0.788 0.769 0.797 27,069,266 0.7824 -1.18%
1998-04-15 0 2.125 2.100 2.125 2.025 2.125 13,766,000 28,719,250 2.0862 0.788 0.779 0.788 0.751 0.788 37,122,486 0.7736 4.94%
1998-04-14 0 2.025 2.000 2.025 2.000 2.050 5,718,499 11,579,328 2.0249 0.751 0.742 0.751 0.742 0.760 15,420,957 0.7509 0.00%
1998-04-09 0 2.025 2.000 2.025 1.960 2.025 3,464,000 6,941,380 2.0039 0.751 0.742 0.751 0.727 0.751 9,341,297 0.7431 1.25%
1998-04-08 0 2.000 1.980 2.000 1.960 2.025 5,230,000 10,393,840 1.9873 0.742 0.734 0.742 0.727 0.751 14,103,632 0.7370 2.04%
1998-04-07 0 1.960 1.960 1.980 1.940 1.990 6,808,000 13,329,980 1.9580 0.727 0.727 0.734 0.719 0.738 18,358,992 0.7261 0.00%
1998-04-03 0 1.960 1.960 1.970 1.930 2.000 23,918,000 46,958,820 1.9633 0.727 0.727 0.731 0.716 0.742 64,499,174 0.7281 -1.51%
1998-04-02 0 1.990 1.990 2.000 1.980 2.075 13,565,000 27,140,990 2.0008 0.738 0.738 0.742 0.734 0.769 36,580,454 0.7420 -2.93%
1998-04-01 0 2.050 2.050 2.075 2.050 2.100 13,536,000 27,995,250 2.0682 0.760 0.760 0.769 0.760 0.779 36,502,250 0.7669 -1.20%
1998-03-31 0 2.075 2.050 2.075 2.050 2.100 11,476,000 23,858,100 2.0790 0.769 0.760 0.769 0.760 0.779 30,947,091 0.7709 -1.19%
1998-03-30 0 2.100 2.075 2.100 2.075 2.225 11,660,000 24,697,200 2.1181 0.779 0.769 0.779 0.769 0.825 31,443,280 0.7855 -3.45%
1998-03-27 0 2.175 2.150 2.175 2.150 2.225 9,801,714 21,379,021 2.1812 0.807 0.797 0.807 0.797 0.825 26,432,079 0.8088 -2.25%
1998-03-26 0 2.225 2.175 2.200 2.175 2.325 24,766,000 55,557,350 2.2433 0.825 0.807 0.816 0.807 0.862 66,785,958 0.8319 1.14%
1998-03-25 0 2.200 2.200 2.225 2.200 2.250 20,892,000 46,329,400 2.2176 0.816 0.816 0.825 0.816 0.834 56,339,022 0.8223 1.15%
1998-03-24 0 2.175 2.150 2.175 2.125 2.200 11,468,000 25,005,150 2.1804 0.807 0.797 0.807 0.788 0.816 30,925,517 0.8086 1.16%
1998-03-23 0 2.150 2.125 2.150 2.150 2.225 8,660,000 18,777,050 2.1683 0.797 0.788 0.797 0.797 0.825 23,353,242 0.8040 0.00%
1998-03-20 0 2.150 2.150 2.175 2.150 2.250 30,159,800 65,968,395 2.1873 0.797 0.797 0.807 0.797 0.834 81,331,306 0.8111 0.00%
1998-03-19 0 2.150 2.150 2.175 2.050 2.175 28,662,000 60,910,700 2.1251 0.797 0.797 0.807 0.760 0.807 77,292,220 0.7881 4.88%
1998-03-18 0 2.050 2.025 2.050 2.025 2.075 7,922,000 16,270,700 2.0539 0.760 0.751 0.760 0.751 0.769 21,363,093 0.7616 0.00%
1998-03-17 0 2.050 2.050 2.075 2.050 2.175 14,488,000 30,465,950 2.1028 0.760 0.760 0.769 0.760 0.807 39,069,489 0.7798 0.00%
1998-03-16 0 2.050 2.050 2.075 2.050 2.075 4,280,000 8,836,550 2.0646 0.760 0.760 0.769 0.760 0.769 11,541,787 0.7656 -1.20%
1998-03-13 0 2.075 2.075 2.100 2.025 2.100 3,166,000 6,555,300 2.0705 0.769 0.769 0.779 0.751 0.779 8,537,686 0.7678 1.22%
1998-03-12 0 2.050 2.050 2.075 2.050 2.150 9,014,000 18,715,350 2.0763 0.760 0.760 0.769 0.760 0.797 24,307,867 0.7699 -2.38%
1998-03-11 0 2.100 2.100 2.125 2.100 2.175 5,742,000 12,245,150 2.1326 0.779 0.779 0.788 0.779 0.807 15,484,332 0.7908 -1.18%
1998-03-10 0 2.125 2.100 2.125 2.100 2.175 6,668,000 14,300,050 2.1446 0.788 0.779 0.788 0.779 0.807 17,981,457 0.7953 0.00%
1998-03-09 0 2.125 2.100 2.125 2.050 2.150 9,012,001 19,055,602 2.1145 0.788 0.779 0.788 0.760 0.797 24,302,476 0.7841 0.00%
1998-03-06 0 2.125 2.100 2.125 2.000 2.150 30,383,000 63,443,350 2.0881 0.788 0.779 0.788 0.742 0.797 81,933,205 0.7743 1.19%
1998-03-05 0 2.100 2.100 2.125 2.075 2.300 29,494,000 64,288,470 2.1797 0.779 0.779 0.788 0.769 0.853 79,535,857 0.8083 -9.68%
1998-03-04 0 2.325 2.325 2.350 2.300 2.425 28,324,000 66,440,500 2.3457 0.862 0.862 0.871 0.853 0.899 76,380,742 0.8699 -2.11%
1998-03-03 0 2.375 2.375 2.400 2.250 2.375 22,852,000 52,696,600 2.3060 0.881 0.881 0.890 0.834 0.881 61,624,514 0.8551 4.40%
1998-03-02 0 2.275 2.275 2.300 2.250 2.475 65,498,587 157,698,841 2.4077 0.844 0.844 0.853 0.834 0.918 176,628,679 0.8928 -2.15%
1998-02-27 0 2.325 2.325 2.350 2.275 2.375 44,805,357 104,089,550 2.3231 0.862 0.862 0.871 0.844 0.881 120,825,676 0.8615 3.33%
1998-02-26 0 2.250 2.225 2.250 2.200 2.325 46,212,000 104,764,450 2.2670 0.834 0.825 0.834 0.816 0.862 124,618,940 0.8407 3.45%
1998-02-25 0 2.175 2.150 2.175 2.150 2.250 19,430,000 42,741,400 2.1998 0.807 0.797 0.807 0.797 0.834 52,396,477 0.8157 -1.14%
1998-02-24 0 2.200 2.175 2.200 2.075 2.225 26,210,000 56,678,600 2.1625 0.816 0.807 0.816 0.769 0.825 70,679,963 0.8019 4.76%
1998-02-23 0 2.100 2.075 2.100 2.075 2.250 12,858,000 27,567,450 2.1440 0.779 0.769 0.779 0.769 0.834 34,673,902 0.7950 0.00%
1998-02-20 0 2.100 2.100 2.125 2.000 2.175 16,442,000 34,644,650 2.1071 0.779 0.779 0.788 0.742 0.807 44,338,800 0.7814 0.00%
1998-02-19 0 2.100 2.075 2.100 2.075 2.500 56,940,000 129,555,800 2.2753 0.779 0.769 0.779 0.769 0.927 153,548,915 0.8437 -6.67%
1998-02-18 0 2.250 2.225 2.250 2.000 2.250 22,090,000 46,759,540 2.1168 0.834 0.825 0.834 0.742 0.834 59,569,644 0.7850 12.50%
1998-02-17 0 2.000 1.990 2.000 1.990 2.075 15,020,000 30,571,420 2.0354 0.742 0.738 0.742 0.738 0.769 40,504,122 0.7548 0.00%
1998-02-16 0 2.000 2.000 2.025 1.870 2.025 16,534,000 31,950,530 1.9324 0.742 0.742 0.751 0.693 0.751 44,586,894 0.7166 -1.23%
1998-02-13 0 2.025 2.025 2.050 1.980 2.175 21,720,000 44,256,420 2.0376 0.751 0.751 0.760 0.734 0.807 58,571,873 0.7556 -6.90%
1998-02-12 0 2.175 2.150 2.175 2.100 2.250 17,769,000 38,839,150 2.1858 0.807 0.797 0.807 0.779 0.834 47,917,293 0.8105 -2.25%
1998-02-11 0 2.225 2.200 2.225 2.150 2.575 63,565,000 152,763,475 2.4033 0.825 0.816 0.825 0.797 0.955 171,414,415 0.8912 -6.32%
1998-02-10 0 2.375 2.400 2.425 1.940 2.400 65,418,000 139,864,120 2.1380 0.881 0.890 0.899 0.719 0.890 176,411,362 0.7928 10.47%
1998-02-09 0 2.150 2.125 2.150 1.880 2.175 62,055,000 127,085,920 2.0480 0.797 0.788 0.797 0.697 0.807 167,342,429 0.7594 17.49%
1998-02-06 0 1.830 1.830 1.840 1.800 1.930 23,542,000 43,752,380 1.8585 0.679 0.679 0.682 0.667 0.716 63,485,222 0.6892 1.10%
1998-02-05 0 1.810 1.800 1.810 1.760 1.860 18,142,946 32,986,207 1.8181 0.671 0.667 0.671 0.653 0.690 48,925,706 0.6742 -0.55%
1998-02-04 0 1.820 1.820 1.830 1.670 2.000 60,676,000 111,635,852 1.8399 0.675 0.675 0.679 0.619 0.742 163,623,709 0.6823 8.98%
1998-02-03 0 1.670 1.660 1.690 1.620 1.780 56,472,000 95,333,720 1.6882 0.619 0.616 0.627 0.601 0.660 152,286,869 0.6260 4.37%
1998-02-02 0 1.600 1.590 1.600 1.460 1.620 36,162,100 56,351,250 1.5583 0.593 0.590 0.593 0.541 0.601 97,517,584 0.5779 10.34%
1998-01-27 0 1.450 1.440 1.450 1.390 1.450 8,414,000 11,886,120 1.4127 0.538 0.534 0.538 0.515 0.538 22,689,859 0.5239 3.57%
1998-01-26 0 1.400 1.380 1.390 1.320 1.440 18,468,000 25,906,160 1.4028 0.519 0.512 0.515 0.489 0.534 49,802,272 0.5202 6.06%
1998-01-23 0 1.320 1.320 1.330 1.250 1.350 13,291,015 17,328,708 1.3038 0.489 0.489 0.493 0.464 0.501 35,841,604 0.4835 -0.75%
1998-01-22 0 1.330 1.320 1.330 1.290 1.360 14,146,000 18,636,000 1.3174 0.493 0.489 0.493 0.478 0.504 38,147,224 0.4885 -5.67%
1998-01-21 0 1.410 1.410 1.420 1.380 1.450 17,446,000 24,621,580 1.4113 0.523 0.523 0.527 0.512 0.538 47,046,266 0.5233 0.00%
1998-01-20 0 1.410 1.410 1.420 1.320 1.450 22,516,000 31,498,480 1.3989 0.523 0.523 0.527 0.489 0.538 60,718,429 0.5188 2.17%
1998-01-19 0 1.380 1.370 1.380 1.300 1.390 17,818,000 23,999,620 1.3469 0.512 0.508 0.512 0.482 0.515 48,049,430 0.4995 7.81%
1998-01-16 0 1.280 1.270 1.290 1.200 1.360 11,752,000 14,965,600 1.2735 0.475 0.471 0.478 0.445 0.504 31,691,374 0.4722 -1.54%
1998-01-15 0 1.300 1.260 1.300 1.280 1.430 16,629,410 22,809,821 1.3717 0.482 0.467 0.482 0.475 0.530 44,844,185 0.5086 -10.34%
1998-01-14 0 1.450 1.440 1.450 1.420 1.480 27,866,000 40,334,900 1.4475 0.538 0.534 0.538 0.527 0.549 75,145,663 0.5368 4.32%
1998-01-13 0 1.390 1.390 1.400 1.320 1.440 34,681,000 47,291,160 1.3636 0.515 0.515 0.519 0.489 0.534 93,523,532 0.5057 5.30%
1998-01-12 0 1.320 1.320 1.330 1.200 1.400 36,260,000 46,064,520 1.2704 0.489 0.489 0.493 0.445 0.519 97,781,589 0.4711 -17.50%
1998-01-09 0 1.600 1.590 1.600 1.580 1.770 28,468,000 48,226,740 1.6941 0.593 0.590 0.593 0.586 0.656 76,769,064 0.6282 -13.51%
1998-01-08 0 1.850 1.850 1.870 1.750 2.000 13,838,000 25,693,100 1.8567 0.686 0.686 0.693 0.649 0.742 37,316,647 0.6885 -6.57%
1998-01-07 0 1.980 1.970 1.980 1.950 2.050 12,656,800 25,221,118 1.9927 0.734 0.731 0.734 0.723 0.760 34,131,330 0.7389 -5.71%
1998-01-06 0 2.100 2.100 2.125 2.025 2.150 8,920,000 18,644,300 2.0902 0.779 0.779 0.788 0.751 0.797 24,054,379 0.7751 -4.55%
1998-01-05 0 2.200 2.175 2.200 2.150 2.275 4,342,000 9,543,300 2.1979 0.816 0.807 0.816 0.797 0.844 11,708,981 0.8150 -2.22%
1998-01-02 0 2.250 2.250 2.275 2.250 2.350 4,280,000 9,867,650 2.3055 0.834 0.834 0.844 0.834 0.871 11,541,787 0.8549 -5.26%
1997-12-31 0 2.375 2.350 2.375 2.250 2.400 12,984,000 29,990,700 2.3098 0.881 0.871 0.881 0.834 0.890 35,013,683 0.8565 3.26%
1997-12-30 0 2.300 2.275 2.300 2.150 2.300 6,842,000 15,089,350 2.2054 0.853 0.844 0.853 0.797 0.853 18,450,679 0.8178 6.98%
1997-12-29 0 2.150 2.125 2.175 2.100 2.150 3,787,571 8,082,242 2.1339 0.797 0.788 0.807 0.779 0.797 10,213,864 0.7913 2.38%
1997-12-24 0 2.100 2.075 2.100 2.050 2.125 2,758,000 5,731,900 2.0783 0.779 0.769 0.779 0.760 0.788 7,437,441 0.7707 -1.18%
1997-12-23 0 2.125 2.100 2.125 2.050 2.150 4,672,000 9,805,850 2.0989 0.788 0.779 0.788 0.760 0.797 12,598,885 0.7783 0.00%
1997-12-22 0 2.125 2.125 2.150 2.050 2.225 13,788,000 29,087,660 2.1096 0.788 0.788 0.797 0.760 0.825 37,181,813 0.7823 -4.49%
1997-12-19 0 2.225 2.200 2.225 2.200 2.250 12,334,000 27,515,050 2.2308 0.825 0.816 0.825 0.816 0.834 33,260,842 0.8273 -3.26%
1997-12-18 0 2.300 2.275 2.300 2.275 2.350 7,297,892 16,871,673 2.3119 0.853 0.844 0.853 0.844 0.871 19,680,074 0.8573 -1.08%
1997-12-17 0 2.325 2.300 2.325 2.275 2.375 7,566,000 17,469,900 2.3090 0.862 0.853 0.862 0.844 0.881 20,403,075 0.8562 1.09%
1997-12-16 0 2.300 2.275 2.300 2.275 2.400 7,558,500 17,390,125 2.3007 0.853 0.844 0.853 0.844 0.890 20,382,850 0.8532 -2.13%
1997-12-15 0 2.350 2.325 2.350 2.300 2.425 8,944,000 21,040,150 2.3524 0.871 0.862 0.871 0.853 0.899 24,119,099 0.8723 -1.05%
1997-12-12 0 2.375 2.350 2.375 2.250 2.425 13,854,946 32,677,381 2.3585 0.881 0.871 0.881 0.834 0.899 37,362,345 0.8746 2.15%
1997-12-11 0 2.325 2.325 2.350 2.300 2.425 17,671,946 41,420,430 2.3439 0.862 0.862 0.871 0.853 0.899 47,655,570 0.8692 -4.12%
1997-12-10 0 2.425 2.425 2.450 2.425 2.550 14,764,000 36,787,600 2.4917 0.899 0.899 0.909 0.899 0.946 39,813,772 0.9240 -5.83%
1997-12-09 0 2.575 2.550 2.600 2.525 2.700 18,156,000 47,117,150 2.5951 0.955 0.946 0.964 0.936 1.001 48,960,908 0.9623 -3.74%
1997-12-08 0 2.675 2.650 2.675 2.625 2.775 46,298,000 125,519,650 2.7111 0.992 0.983 0.992 0.973 1.029 124,850,855 1.0054 3.88%
1997-12-05 0 2.575 2.575 2.600 2.450 2.600 27,882,000 69,981,800 2.5099 0.955 0.955 0.964 0.909 0.964 75,188,810 0.9307 5.10%
1997-12-04 0 2.450 2.425 2.450 2.375 2.475 12,323,700 29,968,175 2.4318 0.909 0.899 0.909 0.881 0.918 33,233,066 0.9018 3.16%
1997-12-03 0 2.375 2.350 2.375 2.325 2.450 16,318,000 38,872,250 2.3822 0.881 0.871 0.881 0.862 0.909 44,004,412 0.8834 0.00%
1997-12-02 0 2.375 2.400 2.425 2.150 2.400 22,793,000 51,894,550 2.2768 0.881 0.890 0.899 0.797 0.890 61,465,410 0.8443 6.74%
1997-12-01 0 2.225 2.225 2.250 2.200 2.275 6,924,000 15,532,300 2.2433 0.825 0.825 0.834 0.816 0.844 18,671,807 0.8319 0.00%
1997-11-28 0 2.225 2.200 2.225 2.200 2.300 13,506,000 30,234,100 2.2386 0.825 0.816 0.825 0.816 0.853 36,421,350 0.8301 -3.26%
1997-11-27 0 2.300 2.300 2.325 2.250 2.425 22,918,000 52,738,450 2.3012 0.853 0.853 0.862 0.834 0.899 61,802,495 0.8533 -5.15%
1997-11-26 0 2.425 2.400 2.425 2.375 2.475 11,064,000 26,723,800 2.4154 0.899 0.890 0.899 0.881 0.918 29,836,059 0.8957 1.04%
1997-11-25 0 2.400 2.375 2.400 2.375 2.475 15,502,000 37,526,800 2.4208 0.890 0.881 0.890 0.881 0.918 41,803,921 0.8977 -3.03%
1997-11-24 0 2.475 2.475 2.500 2.450 2.575 18,638,000 46,561,000 2.4982 0.918 0.918 0.927 0.909 0.955 50,260,707 0.9264 -1.98%
1997-11-21 0 2.525 2.525 2.550 2.475 2.625 24,740,300 62,979,390 2.5456 0.936 0.936 0.946 0.918 0.973 66,716,653 0.9440 2.02%
1997-11-20 0 2.475 2.450 2.475 2.400 2.550 8,563,000 21,255,050 2.4822 0.918 0.909 0.918 0.890 0.946 23,091,664 0.9205 -1.98%
1997-11-19 0 2.525 2.525 2.550 2.375 2.525 15,322,000 37,233,250 2.4301 0.936 0.936 0.946 0.881 0.936 41,318,519 0.9011 2.02%
1997-11-18 0 2.475 2.450 2.475 2.425 2.600 15,582,000 39,016,650 2.5040 0.918 0.909 0.918 0.899 0.964 42,019,656 0.9285 -1.00%
1997-11-17 0 2.500 2.500 2.525 2.425 2.600 20,388,000 51,303,850 2.5164 0.927 0.927 0.936 0.899 0.964 54,979,896 0.9331 3.09%
1997-11-14 0 2.425 2.400 2.425 2.300 2.475 32,547,000 78,205,800 2.4029 0.899 0.890 0.899 0.853 0.918 87,768,819 0.8910 4.30%
1997-11-13 0 2.325 2.300 2.325 2.225 2.450 60,141,000 138,588,500 2.3044 0.862 0.853 0.862 0.825 0.909 162,180,985 0.8545 -4.12%
1997-11-12 0 2.425 2.400 2.425 2.325 2.600 14,903,893 36,181,370 2.4276 0.899 0.890 0.899 0.862 0.964 40,191,019 0.9002 -6.73%
1997-11-11 0 2.600 2.575 2.600 2.550 2.700 7,550,000 19,717,450 2.6116 0.964 0.955 0.964 0.946 1.001 20,359,928 0.9684 -0.95%
1997-11-10 0 2.625 2.600 2.625 2.575 2.775 13,508,000 35,811,900 2.6512 0.973 0.964 0.973 0.955 1.029 36,426,743 0.9831 -4.55%
1997-11-07 0 2.750 2.725 2.750 2.650 2.825 23,160,000 62,560,000 2.7012 1.020 1.011 1.020 0.983 1.048 62,455,091 1.0017 -4.35%
1997-11-06 0 2.875 2.875 2.900 2.825 3.175 19,614,000 57,403,650 2.9267 1.066 1.066 1.075 1.048 1.177 52,892,666 1.0853 -4.17%
1997-11-05 0 3.000 2.975 3.000 2.850 3.075 30,804,000 90,897,050 2.9508 1.112 1.103 1.112 1.057 1.140 83,068,507 1.0942 0.84%
1997-11-04 0 2.975 2.975 3.000 2.950 3.450 63,678,000 204,245,050 3.2075 1.103 1.103 1.112 1.094 1.279 171,719,140 1.1894 -5.56%
1997-11-03 0 3.150 3.150 3.175 2.775 3.175 81,685,000 247,255,150 3.0269 1.168 1.168 1.177 1.029 1.177 220,278,243 1.1225 17.76%
1997-10-31 0 2.675 2.675 2.700 2.400 2.725 52,487,000 138,078,050 2.6307 0.992 0.992 1.001 0.890 1.011 141,540,603 0.9755 7.00%
1997-10-30 0 2.500 2.475 2.500 2.350 2.550 41,171,000 100,865,661 2.4499 0.927 0.918 0.927 0.871 0.946 111,024,980 0.9085 1.01%
1997-10-29 0 2.475 2.450 2.475 2.400 2.800 56,756,000 143,221,500 2.5235 0.918 0.909 0.918 0.890 1.038 153,052,726 0.9358 8.79%
1997-10-28 0 2.275 2.250 2.275 1.990 2.375 47,585,000 106,280,050 2.2335 0.844 0.834 0.844 0.738 0.881 128,321,481 0.8282 -12.50%
1997-10-27 0 2.600 2.600 2.625 2.550 2.900 45,062,000 121,977,700 2.7069 0.964 0.964 0.973 0.946 1.075 121,517,759 1.0038 -4.59%
1997-10-24 0 2.725 2.675 2.700 2.150 2.925 69,108,000 183,310,166 2.6525 1.011 0.992 1.001 0.797 1.085 186,362,108 0.9836 9.00%
1997-10-23 0 2.500 2.525 2.550 1.990 2.900 79,160,000 182,785,900 2.3091 0.927 0.936 0.946 0.738 1.075 213,469,128 0.8563 -16.67%
1997-10-22 0 3.000 3.000 3.025 2.950 3.400 36,888,000 116,504,950 3.1583 1.112 1.112 1.122 1.094 1.261 99,475,103 1.1712 -11.76%
1997-10-21 0 3.400 3.400 3.425 3.325 3.800 32,841,879 114,330,079 3.4812 1.261 1.261 1.270 1.233 1.409 88,564,013 1.2909 -8.38%
1997-10-20 0 3.750 3.750 3.775 3.700 3.950 29,053,000 110,086,781 3.7892 1.376 1.376 1.385 1.358 1.450 79,169,989 1.3905 -5.06%
1997-10-17 0 3.950 3.950 3.975 3.500 4.075 46,733,000 178,679,650 3.8234 1.450 1.450 1.459 1.284 1.495 127,348,333 1.4031 6.76%
1997-10-16 0 3.700 3.675 3.700 3.425 3.775 42,885,268 155,782,807 3.6325 1.358 1.349 1.358 1.257 1.385 116,863,189 1.3330 0.68%
1997-10-15 0 3.675 3.700 3.775 3.400 4.150 46,758,400 174,755,070 3.7374 1.349 1.358 1.385 1.248 1.523 127,417,548 1.3715 -11.45%
1997-10-14 0 4.150 4.125 4.150 4.125 4.350 16,753,587 71,374,807 4.2603 1.523 1.514 1.523 1.514 1.596 45,653,850 1.5634 0.61%
1997-10-13 0 4.125 4.125 4.150 4.050 4.350 18,492,000 77,187,200 4.1741 1.514 1.514 1.523 1.486 1.596 50,391,059 1.5318 -5.17%
1997-10-09 0 4.350 4.325 4.350 4.275 4.525 21,892,400 95,503,380 4.3624 1.596 1.587 1.596 1.569 1.661 59,657,215 1.6009 -4.92%
1997-10-08 0 4.575 4.525 4.575 4.500 4.725 12,270,000 56,180,210 4.5787 1.679 1.661 1.679 1.651 1.734 33,435,988 1.6802 0.00%
1997-10-07 0 4.575 4.575 4.600 4.475 4.650 12,812,000 58,595,850 4.5735 1.679 1.679 1.688 1.642 1.706 34,912,949 1.6783 -1.08%
1997-10-06 0 4.625 4.600 4.625 4.550 4.900 11,919,000 56,308,932 4.7243 1.697 1.688 1.697 1.670 1.798 32,479,507 1.7337 -4.64%
1997-10-03 0 4.850 4.825 4.850 4.800 4.950 10,535,000 50,909,150 4.8324 1.780 1.771 1.780 1.761 1.817 28,708,080 1.7733 -0.51%
1997-09-30 0 4.875 4.875 4.900 4.650 4.875 16,206,000 77,430,550 4.7779 1.789 1.789 1.798 1.706 1.789 44,161,665 1.7533 3.17%
1997-09-29 0 4.725 4.750 4.775 4.725 4.950 19,544,000 94,333,690 4.8267 1.734 1.743 1.752 1.734 1.817 53,257,780 1.7713 -1.56%
1997-09-26 0 4.800 4.800 4.825 4.700 5.000 43,639,000 211,232,600 4.8405 1.761 1.761 1.771 1.725 1.835 118,917,123 1.7763 -2.04%
1997-09-25 0 4.900 4.900 4.925 4.425 4.925 43,896,000 203,321,350 4.6319 1.798 1.798 1.807 1.624 1.807 119,617,453 1.6998 9.50%
1997-09-24 0 4.475 4.475 4.500 4.275 4.700 31,826,000 142,765,824 4.4858 1.642 1.642 1.651 1.569 1.725 86,726,468 1.6462 0.00%
1997-09-23 0 4.475 4.475 4.500 4.400 4.750 22,823,038 104,160,018 4.5638 1.642 1.642 1.651 1.615 1.743 62,193,222 1.6748 -5.29%
1997-09-22 0 4.725 4.700 4.725 4.600 5.000 26,994,822 127,144,725 4.7100 1.734 1.725 1.734 1.688 1.835 73,561,414 1.7284 -4.55%
1997-09-19 0 4.950 4.950 4.975 4.900 5.200 20,950,900 104,809,410 5.0026 1.817 1.817 1.826 1.798 1.908 57,091,610 1.8358 -2.94%
1997-09-18 0 5.100 5.050 5.100 4.975 5.300 24,513,400 123,499,910 5.0381 1.872 1.853 1.872 1.826 1.945 66,799,491 1.8488 -1.92%
1997-09-16 0 5.200 5.150 5.200 5.100 5.350 20,528,000 106,789,350 5.2021 1.908 1.890 1.908 1.872 1.963 55,939,199 1.9090 -2.80%
1997-09-15 0 5.350 5.300 5.350 5.300 5.600 18,346,517 99,044,211 5.3985 1.963 1.945 1.963 1.945 2.055 49,994,615 1.9811 -0.93%
1997-09-12 0 5.400 5.350 5.400 5.250 5.650 20,765,228 111,749,333 5.3816 1.982 1.963 1.982 1.927 2.073 56,585,650 1.9749 -0.92%
1997-09-11 0 5.450 5.400 5.450 5.200 5.500 28,288,000 152,613,376 5.3950 2.000 1.982 2.000 1.908 2.018 77,085,350 1.9798 -0.91%
1997-09-10 0 5.500 5.450 5.500 5.450 5.800 28,082,000 158,064,400 5.6287 2.018 2.000 2.018 2.000 2.128 76,523,996 2.0656 -3.51%
1997-09-09 0 5.700 5.650 5.700 5.500 5.700 42,663,000 240,086,350 5.6275 2.092 2.073 2.092 2.018 2.092 116,257,504 2.0651 4.59%
1997-09-08 0 5.450 5.400 5.450 5.150 5.450 30,555,000 162,011,500 5.3023 2.000 1.982 2.000 1.890 2.000 83,262,969 1.9458 7.92%
1997-09-05 0 5.050 5.100 5.150 4.900 5.200 26,384,000 132,675,650 5.0286 1.853 1.872 1.890 1.798 1.908 71,896,913 1.8454 -1.94%
1997-09-04 0 5.150 5.150 5.200 5.000 5.750 47,586,000 252,618,400 5.3087 1.890 1.890 1.908 1.835 2.110 129,672,775 1.9481 -5.50%
1997-09-03 0 5.450 5.450 5.500 5.100 5.550 58,870,178 315,657,040 5.3619 2.000 2.000 2.018 1.872 2.037 160,422,379 1.9677 13.54%
1997-09-02 0 4.800 4.800 4.825 4.100 5.450 72,675,178 343,163,092 4.7219 1.761 1.761 1.771 1.505 2.000 198,041,272 1.7328 -9.43%
1997-09-01 0 5.300 5.300 5.350 4.950 5.750 54,577,000 298,454,700 5.4685 1.945 1.945 1.963 1.817 2.110 148,723,385 2.0068 -7.02%
1997-08-29 0 5.700 5.650 5.700 5.400 5.900 56,908,000 325,539,900 5.7205 2.092 2.073 2.092 1.982 2.165 155,075,406 2.0992 -2.56%
1997-08-28 0 5.850 5.800 5.850 5.800 6.350 45,442,000 273,446,500 6.0175 2.147 2.128 2.147 2.128 2.330 123,830,333 2.2082 -4.88%
1997-08-27 0 6.150 6.150 6.200 5.900 6.400 62,839,000 390,009,300 6.2065 2.257 2.257 2.275 2.165 2.349 171,237,496 2.2776 3.36%
1997-08-26 0 5.950 5.950 6.000 5.850 6.100 22,882,000 136,763,300 5.9769 2.183 2.183 2.202 2.147 2.239 62,353,895 2.1933 0.00%
1997-08-25 0 5.950 5.900 5.950 5.900 6.200 26,790,900 161,921,620 6.0439 2.183 2.165 2.183 2.165 2.275 73,005,723 2.2179 -1.65%
1997-08-22 0 6.050 6.000 6.050 5.900 6.300 21,448,131 130,194,046 6.0702 2.220 2.202 2.220 2.165 2.312 58,446,574 2.2276 -1.63%
1997-08-21 0 6.150 6.100 6.150 6.100 6.600 52,581,849 330,779,261 6.2907 2.257 2.239 2.257 2.239 2.422 143,286,560 2.3085 0.00%
1997-08-20 0 6.150 6.100 6.150 5.900 6.250 35,074,000 213,404,300 6.0844 2.257 2.239 2.257 2.165 2.294 95,577,331 2.2328 6.03%
1997-08-19 0 5.800 5.750 5.800 5.550 5.950 43,794,000 254,099,300 5.8021 2.128 2.110 2.128 2.037 2.183 119,339,501 2.1292 -4.13%
1997-08-15 0 6.050 6.050 6.100 5.950 6.300 33,404,000 204,202,900 6.1131 2.220 2.220 2.239 2.183 2.312 91,026,549 2.2433 -2.42%
1997-08-14 0 6.200 6.150 6.200 6.150 6.350 30,556,000 190,068,500 6.2203 2.275 2.257 2.275 2.257 2.330 83,265,694 2.2827 0.81%
1997-08-13 0 6.150 6.100 6.150 6.050 6.250 24,462,000 150,210,900 6.1406 2.257 2.239 2.257 2.220 2.294 66,659,425 2.2534 0.82%
1997-08-12 0 6.100 6.100 6.150 6.050 6.300 30,414,000 187,710,500 6.1718 2.239 2.239 2.257 2.220 2.312 82,878,741 2.2649 0.00%
1997-08-11 0 6.100 6.050 6.100 5.900 6.150 31,218,000 189,267,900 6.0628 2.239 2.220 2.239 2.165 2.257 85,069,657 2.2249 -0.81%
1997-08-08 0 6.150 6.150 6.200 6.050 6.250 33,697,432 207,179,279 6.1482 2.257 2.257 2.275 2.220 2.294 91,826,157 2.2562 -1.60%
1997-08-07 0 6.250 6.250 6.300 6.150 6.700 48,866,000 315,182,400 6.4499 2.294 2.294 2.312 2.257 2.459 133,160,799 2.3669 -1.57%
1997-08-06 0 6.350 6.300 6.350 6.250 6.400 32,922,500 207,839,398 6.3130 2.330 2.312 2.330 2.294 2.349 89,714,452 2.3167 0.79%
1997-08-05 0 6.300 6.250 6.300 6.200 6.450 46,551,000 295,272,700 6.3430 2.312 2.294 2.312 2.275 2.367 126,852,379 2.3277 0.00%
1997-08-04 0 6.300 6.250 6.300 6.100 6.350 52,322,535 327,037,015 6.2504 2.312 2.294 2.312 2.239 2.330 142,579,924 2.2937 3.28%
1997-08-01 0 6.100 6.050 6.100 6.000 6.200 29,877,336 181,736,611 6.0828 2.239 2.220 2.239 2.202 2.275 81,416,321 2.2322 1.67%
1997-07-31 0 6.000 5.950 6.000 5.950 6.200 39,079,600 237,445,590 6.0759 2.202 2.183 2.202 2.183 2.275 106,492,669 2.2297 -0.83%
1997-07-30 0 6.050 6.000 6.050 5.950 6.100 53,463,935 322,983,123 6.0411 2.220 2.202 2.220 2.183 2.239 145,690,262 2.2169 1.68%
1997-07-29 0 5.950 5.900 5.950 5.900 6.000 29,184,561 172,689,620 5.9172 2.183 2.165 2.183 2.165 2.202 79,528,496 2.1714 1.71%
1997-07-28 0 5.850 5.800 5.850 5.700 6.000 31,775,000 186,674,600 5.8749 2.147 2.128 2.147 2.092 2.202 86,587,492 2.1559 1.74%
1997-07-25 0 5.750 5.700 5.750 5.700 5.850 21,847,400 125,612,600 5.7495 2.110 2.092 2.110 2.092 2.147 59,534,589 2.1099 0.88%
1997-07-24 0 5.700 5.650 5.700 5.650 5.800 18,152,400 104,006,200 5.7296 2.092 2.073 2.092 2.073 2.128 49,465,643 2.1026 -0.87%
1997-07-23 0 5.750 5.700 5.750 5.700 5.900 15,044,300 86,464,020 5.7473 2.110 2.092 2.110 2.092 2.165 40,996,010 2.1091 0.00%
1997-07-22 0 5.750 5.700 5.750 5.700 5.900 15,144,000 87,626,800 5.7862 2.110 2.092 2.110 2.092 2.165 41,267,694 2.1234 0.00%
1997-07-21 0 5.750 5.750 5.800 5.700 5.900 18,658,000 108,563,400 5.8186 2.110 2.110 2.128 2.092 2.165 50,843,413 2.1353 -1.71%
1997-07-18 0 5.850 5.850 5.900 5.600 6.100 27,428,000 161,285,200 5.8803 2.147 2.147 2.165 2.055 2.239 74,741,833 2.1579 0.86%
1997-07-17 0 5.800 5.750 5.800 5.650 6.000 27,653,000 159,994,100 5.7858 2.128 2.110 2.128 2.073 2.202 75,354,962 2.1232 -0.85%
1997-07-16 0 5.850 5.800 5.850 5.700 6.000 31,535,000 183,084,420 5.8058 2.147 2.128 2.147 2.092 2.202 85,933,488 2.1305 -0.85%
1997-07-15 0 5.900 5.850 5.900 5.800 6.050 41,751,464 247,175,305 5.9202 2.165 2.147 2.165 2.128 2.220 113,773,551 2.1725 -1.67%
1997-07-14 0 6.000 6.000 6.050 5.950 6.350 37,630,000 230,210,100 6.1177 2.202 2.202 2.220 2.183 2.330 102,542,481 2.2450 0.00%
1997-07-11 0 6.000 5.950 6.000 5.900 6.050 58,271,828 348,602,770 5.9824 2.202 2.183 2.202 2.165 2.220 158,791,863 2.1953 3.45%
1997-07-10 0 5.800 5.800 5.850 5.350 5.800 61,736,125 346,385,375 5.6107 2.128 2.128 2.147 1.963 2.128 168,232,140 2.0590 2.65%
1997-07-09 0 5.650 5.600 5.650 5.450 6.100 68,979,000 399,911,484 5.7976 2.073 2.055 2.073 2.000 2.239 187,969,115 2.1275 -7.38%
1997-07-08 0 6.100 6.050 6.100 6.000 6.300 41,356,185 253,611,121 6.1324 2.239 2.220 2.239 2.202 2.312 112,696,408 2.2504 -2.40%
1997-07-07 0 6.250 6.200 6.250 6.100 6.450 63,199,203 394,954,762 6.2494 2.294 2.275 2.294 2.239 2.367 172,219,056 2.2933 2.46%
1997-07-04 0 6.100 6.050 6.100 5.850 6.600 114,822,392 706,443,474 6.1525 2.239 2.220 2.239 2.147 2.422 312,893,249 2.2578 -5.43%
1997-07-03 0 6.450 6.450 6.500 6.250 6.750 151,570,900 989,943,965 6.5312 2.367 2.367 2.385 2.294 2.477 413,033,647 2.3968 3.20%
1997-06-27 0 6.250 6.200 6.250 5.850 6.300 144,115,000 882,154,000 6.1212 2.294 2.275 2.294 2.147 2.312 392,716,175 2.2463 7.76%
1997-06-26 0 5.800 5.800 5.850 5.650 5.950 93,033,800 540,212,730 5.8066 2.128 2.128 2.147 2.073 2.183 253,518,913 2.1309 2.65%
1997-06-25 0 5.650 5.650 5.700 5.450 5.800 68,480,300 388,818,515 5.6778 2.073 2.073 2.092 2.000 2.128 186,610,148 2.0836 3.67%
1997-06-24 0 5.450 5.400 5.450 5.200 5.450 28,551,800 154,378,610 5.4070 2.000 1.982 2.000 1.908 2.000 77,804,210 1.9842 0.00%
1997-06-23 0 5.450 5.400 5.450 5.300 5.700 44,348,300 243,265,110 5.4853 2.000 1.982 2.000 1.945 2.092 120,849,979 2.0130 -1.80%
1997-06-20 0 5.550 5.500 5.550 5.450 5.800 73,602,946 412,040,735 5.5982 2.037 2.018 2.037 2.000 2.128 200,569,458 2.0544 0.00%
1997-06-19 0 5.550 5.500 5.550 5.450 5.850 98,248,000 560,808,700 5.7081 2.037 2.018 2.037 2.000 2.147 267,727,709 2.0947 -0.89%
1997-06-18 0 5.600 5.550 5.600 5.250 5.650 95,623,346 522,166,612 5.4607 2.055 2.037 2.055 1.927 2.073 260,575,476 2.0039 4.67%
1997-06-17 0 5.350 5.350 5.400 5.050 5.550 86,608,000 463,805,850 5.3552 1.963 1.963 1.982 1.853 2.037 236,008,483 1.9652 2.88%
1997-06-16 0 5.200 5.150 5.200 5.000 5.350 63,458,400 328,458,560 5.1760 1.908 1.890 1.908 1.835 1.963 172,925,373 1.8994 7.22%
1997-06-13 0 4.850 4.825 4.850 4.425 4.875 53,158,600 243,723,495 4.5848 1.780 1.771 1.780 1.624 1.789 144,858,218 1.6825 10.23%
1997-06-12 0 4.400 4.375 4.400 4.375 4.875 50,473,014 233,219,204 4.6207 1.615 1.605 1.615 1.605 1.789 137,539,944 1.6956 -9.74%
1997-06-11 0 4.875 4.850 4.875 4.575 5.150 49,310,000 238,046,228 4.8275 1.789 1.780 1.789 1.679 1.890 134,370,708 1.7716 -0.51%
1997-06-10 0 4.900 4.875 4.900 4.825 5.500 62,360,000 317,696,500 5.0946 1.798 1.789 1.798 1.771 2.018 169,932,212 1.8695 -6.83%
1997-06-06 0 5.300 5.250 5.300 5.200 5.550 59,127,110 314,032,472 5.3111 1.930 1.912 1.930 1.893 2.021 162,378,660 1.9340 -3.64%
1997-06-05 0 5.500 5.450 5.500 5.300 5.600 38,285,000 209,202,100 5.4643 2.003 1.985 2.003 1.930 2.039 105,140,722 1.9897 0.92%
1997-06-04 0 5.450 5.400 5.450 5.400 5.800 56,216,400 312,405,740 5.5572 1.985 1.966 1.985 1.966 2.112 154,385,082 2.0235 -3.54%
1997-06-03 0 5.650 5.600 5.650 5.450 5.950 96,268,800 552,143,930 5.7354 2.057 2.039 2.057 1.985 2.167 264,379,551 2.0885 -1.74%
1997-06-02 0 5.750 5.700 5.750 5.400 5.900 130,710,800 745,355,050 5.7023 2.094 2.076 2.094 1.966 2.148 358,966,379 2.0764 7.48%
1997-05-30 0 5.350 5.300 5.350 4.900 5.400 134,091,800 701,190,310 5.2292 1.948 1.930 1.948 1.784 1.966 368,251,498 1.9041 8.63%
1997-05-29 0 4.925 4.900 4.925 4.825 5.100 54,856,664 269,339,161 4.9099 1.793 1.784 1.793 1.757 1.857 150,650,888 1.7878 0.51%
1997-05-28 0 4.900 4.900 4.925 4.750 5.100 81,576,800 400,900,580 4.9144 1.784 1.784 1.793 1.730 1.857 224,031,438 1.7895 3.70%
1997-05-27 0 4.725 4.725 4.750 4.700 5.000 91,952,000 448,282,450 4.8752 1.721 1.721 1.730 1.711 1.821 252,524,478 1.7752 -0.53%
1997-05-26 0 4.750 4.725 4.750 4.600 4.775 45,158,400 212,187,740 4.6987 1.730 1.721 1.730 1.675 1.739 124,016,893 1.7110 4.97%
1997-05-23 0 4.525 4.525 4.550 4.475 4.625 24,123,000 109,250,800 4.5289 1.648 1.648 1.657 1.629 1.684 66,248,129 1.6491 1.69%
1997-05-22 0 4.450 4.475 4.500 4.450 4.725 64,970,000 298,309,028 4.5915 1.620 1.629 1.639 1.620 1.721 178,424,780 1.6719 -1.11%
1997-05-21 0 4.500 4.475 4.500 4.425 4.575 69,630,000 312,834,750 4.4928 1.639 1.629 1.639 1.611 1.666 191,222,370 1.6360 5.26%
1997-05-20 0 4.275 4.275 4.300 4.100 4.300 28,592,000 120,513,990 4.2150 1.557 1.557 1.566 1.493 1.566 78,521,184 1.5348 3.01%
1997-05-19 0 4.150 4.150 4.175 4.100 4.200 29,264,078 121,190,737 4.1413 1.511 1.511 1.520 1.493 1.529 80,366,887 1.5080 -3.49%
1997-05-16 0 4.300 4.300 4.325 4.125 4.325 18,781,000 78,767,900 4.1940 1.566 1.566 1.575 1.502 1.575 51,577,586 1.5272 0.00%
1997-05-15 0 4.300 4.275 4.300 4.225 4.350 17,981,312 76,969,025 4.2805 1.566 1.557 1.566 1.538 1.584 49,381,432 1.5587 0.58%
1997-05-14 0 4.275 4.275 4.300 4.275 4.375 11,547,000 49,651,800 4.3000 1.557 1.557 1.566 1.557 1.593 31,711,112 1.5658 -2.29%
1997-05-13 0 4.375 4.350 4.375 4.300 4.500 14,128,963 62,283,335 4.4082 1.593 1.584 1.593 1.566 1.639 38,801,864 1.6052 -1.69%
1997-05-12 0 4.450 4.425 4.450 4.400 4.500 11,779,000 52,260,750 4.4368 1.620 1.611 1.620 1.602 1.639 32,348,245 1.6156 0.56%
1997-05-09 0 4.425 4.425 4.450 4.325 4.450 13,828,400 60,774,385 4.3949 1.611 1.611 1.620 1.575 1.620 37,976,439 1.6003 2.31%
1997-05-08 0 4.325 4.325 4.350 4.300 4.375 11,360,000 49,323,046 4.3418 1.575 1.575 1.584 1.566 1.593 31,197,560 1.5810 0.00%
1997-05-07 0 4.325 4.325 4.350 4.250 4.375 17,482,000 75,816,340 4.3368 1.575 1.575 1.584 1.548 1.593 48,010,189 1.5792 1.76%
1997-05-06 0 4.250 4.225 4.250 4.225 4.350 17,752,000 75,582,250 4.2577 1.548 1.538 1.548 1.538 1.584 48,751,681 1.5504 -1.16%
1997-05-05 0 4.300 4.275 4.300 4.225 4.350 16,728,000 71,736,305 4.2884 1.566 1.557 1.566 1.538 1.584 45,939,506 1.5615 0.58%
1997-05-02 0 4.275 4.275 4.300 4.225 4.450 41,656,000 178,442,940 4.2837 1.557 1.557 1.566 1.538 1.620 114,398,378 1.5598 -2.29%
1997-05-01 0 4.375 4.350 4.375 4.350 4.425 20,040,000 87,880,830 4.3853 1.593 1.584 1.593 1.584 1.611 55,035,133 1.5968 0.00%
1997-04-30 0 4.375 4.375 4.400 4.275 4.500 41,544,892 180,481,112 4.3442 1.593 1.593 1.602 1.557 1.639 114,093,246 1.5819 1.74%
1997-04-29 0 4.300 4.275 4.300 4.225 4.600 45,570,000 197,894,340 4.3426 1.566 1.557 1.566 1.538 1.675 125,147,256 1.5813 -7.03%
1997-04-28 0 4.625 4.625 4.650 4.525 4.950 52,259,000 250,747,648 4.7982 1.684 1.684 1.693 1.648 1.802 143,517,016 1.7472 -4.64%
1997-04-25 0 4.850 4.850 4.875 4.700 4.975 62,581,000 304,727,450 4.8693 1.766 1.766 1.775 1.711 1.812 171,863,955 1.7731 3.74%
1997-04-24 0 4.675 4.650 4.675 4.425 4.725 31,044,465 142,388,998 4.5866 1.702 1.693 1.702 1.611 1.721 85,256,300 1.6701 5.06%
1997-04-23 0 4.450 4.425 4.475 4.425 4.500 14,069,000 62,515,000 4.4435 1.620 1.611 1.629 1.611 1.639 38,637,190 1.6180 1.14%
1997-04-22 0 4.400 4.375 4.400 4.375 4.475 11,423,000 50,521,000 4.4227 1.602 1.593 1.602 1.593 1.629 31,370,575 1.6105 0.00%
1997-04-21 0 4.400 4.375 4.400 4.350 4.425 8,806,000 38,604,230 4.3839 1.602 1.593 1.602 1.584 1.611 24,183,602 1.5963 1.15%
1997-04-18 0 4.350 4.325 4.350 4.325 4.375 4,338,000 18,868,400 4.3496 1.584 1.575 1.584 1.575 1.593 11,913,294 1.5838 0.00%
1997-04-17 0 4.350 4.350 4.375 4.325 4.425 7,586,000 32,985,850 4.3483 1.584 1.584 1.593 1.575 1.611 20,833,160 1.5833 -0.57%
1997-04-16 0 4.375 4.375 4.400 4.350 4.500 11,650,000 51,374,600 4.4098 1.593 1.593 1.602 1.584 1.639 31,993,977 1.6058 0.00%
1997-04-15 0 4.375 4.350 4.375 4.350 4.500 19,092,000 84,276,826 4.4142 1.593 1.584 1.593 1.584 1.639 52,431,674 1.6074 1.74%
1997-04-14 0 4.300 4.300 4.325 4.225 4.375 20,424,000 88,160,950 4.3165 1.566 1.566 1.575 1.538 1.593 56,089,698 1.5718 -2.82%
1997-04-11 0 4.425 4.425 4.450 4.275 4.450 20,010,000 87,196,748 4.3577 1.611 1.611 1.620 1.557 1.620 54,952,745 1.5868 3.51%
1997-04-10 0 4.275 4.250 4.275 4.175 4.325 27,326,035 116,618,445 4.2677 1.557 1.548 1.557 1.520 1.575 75,044,509 1.5540 2.40%
1997-04-09 0 4.175 4.150 4.175 4.050 4.200 31,770,074 131,489,745 4.1388 1.520 1.511 1.520 1.475 1.529 87,249,014 1.5071 3.73%
1997-04-08 0 4.025 4.025 4.050 3.925 4.075 38,907,746 156,247,159 4.0158 1.466 1.466 1.475 1.429 1.484 106,850,947 1.4623 3.87%
1997-04-07 0 3.875 3.850 3.875 3.850 3.950 10,050,332 39,178,738 3.8983 1.411 1.402 1.411 1.402 1.438 27,600,866 1.4195 0.00%
1997-04-04 0 3.875 3.875 3.900 3.850 3.925 20,562,000 79,885,150 3.8851 1.411 1.411 1.420 1.402 1.429 56,468,683 1.4147 -0.64%
1997-04-03 0 3.900 3.900 3.925 3.850 3.950 31,898,000 124,652,750 3.9079 1.420 1.420 1.429 1.402 1.438 87,600,333 1.4230 -1.27%
1997-04-02 0 3.950 3.900 3.950 3.850 4.050 32,541,000 127,728,650 3.9252 1.438 1.420 1.438 1.402 1.475 89,366,181 1.4293 -0.63%
1997-04-01 0 3.975 3.975 4.000 3.850 4.050 33,453,000 133,566,350 3.9927 1.447 1.447 1.457 1.402 1.475 91,870,773 1.4539 -5.36%
1997-03-27 0 4.200 4.200 4.225 4.150 4.350 31,091,000 130,685,690 4.2033 1.529 1.529 1.538 1.511 1.584 85,384,098 1.5306 -2.89%
1997-03-26 0 4.325 4.300 4.350 4.200 4.450 22,630,031 98,308,235 4.3441 1.575 1.566 1.584 1.529 1.620 62,148,042 1.5818 -1.14%
1997-03-25 0 4.375 4.375 4.400 4.325 4.550 18,908,000 84,519,250 4.4700 1.593 1.593 1.602 1.575 1.657 51,926,362 1.6277 -0.57%
1997-03-24 0 4.400 4.375 4.400 4.200 4.450 18,685,000 81,226,668 4.3472 1.602 1.593 1.602 1.529 1.620 51,313,945 1.5829 5.39%
1997-03-21 0 4.175 4.150 4.175 3.950 4.200 38,138,000 155,755,050 4.0840 1.520 1.511 1.520 1.438 1.529 104,737,021 1.4871 -0.60%
1997-03-20 0 4.200 4.175 4.200 4.150 4.575 27,589,400 119,131,140 4.3180 1.529 1.520 1.529 1.511 1.666 75,767,779 1.5723 -7.69%
1997-03-19 0 4.550 4.525 4.550 4.450 4.550 20,191,904 91,158,656 4.5146 1.657 1.648 1.657 1.620 1.657 55,452,301 1.6439 -0.55%
1997-03-18 0 4.575 4.550 4.575 4.550 4.800 16,483,000 76,314,050 4.6299 1.666 1.657 1.666 1.657 1.748 45,266,671 1.6859 -3.68%
1997-03-17 0 4.750 4.725 4.750 4.700 4.800 22,876,000 108,322,830 4.7352 1.730 1.721 1.730 1.711 1.748 62,823,538 1.7242 3.83%
1997-03-14 0 4.575 4.575 4.600 4.350 4.625 76,247,732 346,424,757 4.5434 1.666 1.666 1.675 1.584 1.684 209,396,410 1.6544 -1.61%
1997-03-13 0 4.650 4.625 4.650 4.525 4.800 33,714,000 156,636,350 4.6460 1.693 1.684 1.693 1.648 1.748 92,587,548 1.6918 -3.63%
1997-03-12 0 4.825 4.800 4.825 4.800 4.900 21,022,242 102,135,606 4.8585 1.757 1.748 1.757 1.748 1.784 57,732,629 1.7691 -1.53%
1997-03-11 0 4.900 4.900 4.925 4.900 5.250 45,362,400 227,923,020 5.0245 1.784 1.784 1.793 1.784 1.912 124,577,131 1.8296 0.00%
1997-03-10 0 4.900 4.875 4.900 4.800 5.050 24,663,400 121,491,405 4.9260 1.784 1.775 1.784 1.748 1.839 67,732,210 1.7937 2.62%
1997-03-07 0 4.775 4.750 4.775 4.575 4.825 28,773,000 134,784,325 4.6844 1.739 1.730 1.739 1.666 1.757 79,018,257 1.7057 4.37%
1997-03-06 0 4.575 4.575 4.600 4.525 4.650 16,047,000 73,670,225 4.5909 1.666 1.666 1.675 1.648 1.693 44,069,300 1.6717 1.67%
1997-03-05 0 4.500 4.500 4.525 4.450 4.625 19,868,000 90,309,000 4.5454 1.639 1.639 1.648 1.620 1.684 54,562,775 1.6551 1.12%
1997-03-04 0 4.450 4.425 4.450 4.425 4.575 13,158,000 59,143,566 4.4949 1.620 1.611 1.620 1.611 1.666 36,135,343 1.6367 -1.11%
1997-03-03 0 4.500 4.500 4.550 4.500 4.600 20,026,500 91,242,754 4.5561 1.639 1.639 1.657 1.639 1.675 54,998,058 1.6590 -0.55%
1997-02-28 0 4.525 4.500 4.525 4.500 4.650 17,392,000 79,357,850 4.5629 1.648 1.639 1.648 1.639 1.693 47,763,025 1.6615 -2.69%
1997-02-27 0 4.650 4.650 4.675 4.575 4.775 29,264,000 137,107,000 4.6852 1.693 1.693 1.702 1.666 1.739 80,366,673 1.7060 -0.53%
1997-02-26 0 4.675 4.650 4.675 4.425 4.750 40,494,433 185,796,784 4.5882 1.702 1.693 1.702 1.611 1.730 111,208,408 1.6707 5.06%
1997-02-25 0 4.450 4.425 4.450 4.350 4.525 23,321,000 103,660,225 4.4449 1.620 1.611 1.620 1.584 1.648 64,045,625 1.6185 -0.56%
1997-02-24 0 4.475 4.450 4.475 4.275 4.550 34,133,050 150,539,320 4.4104 1.629 1.620 1.629 1.557 1.657 93,738,370 1.6060 5.29%
1997-02-21 0 4.250 4.225 4.250 4.100 4.300 25,850,000 108,612,550 4.2016 1.548 1.538 1.548 1.493 1.566 70,990,927 1.5299 1.80%
1997-02-20 0 4.175 4.175 4.200 3.875 4.200 46,909,000 191,492,540 4.0822 1.520 1.520 1.529 1.411 1.529 128,824,503 1.4865 5.03%
1997-02-19 0 3.975 3.975 4.000 3.875 4.025 15,415,142 60,955,133 3.9542 1.447 1.447 1.457 1.411 1.466 42,334,051 1.4399 3.92%
1997-02-18 0 3.825 3.825 3.850 3.775 3.925 13,990,000 53,902,300 3.8529 1.393 1.393 1.402 1.375 1.429 38,420,235 1.4030 -1.92%
1997-02-17 0 3.900 3.875 3.900 3.875 3.950 8,388,000 32,653,900 3.8929 1.420 1.411 1.420 1.411 1.438 23,035,663 1.4175 0.00%
1997-02-14 0 3.900 3.900 3.925 3.800 3.925 18,321,640 71,142,443 3.8830 1.420 1.420 1.429 1.384 1.429 50,316,062 1.4139 -1.27%
1997-02-13 0 3.950 3.900 3.925 3.925 4.100 10,760,767 43,169,534 4.0118 1.438 1.420 1.429 1.429 1.493 29,551,908 1.4608 -2.47%
1997-02-12 0 4.050 4.050 4.075 4.000 4.075 9,942,159 40,240,620 4.0475 1.475 1.475 1.484 1.457 1.484 27,303,794 1.4738 0.62%
1997-02-11 0 4.025 4.000 4.025 4.000 4.125 10,461,300 42,469,463 4.0597 1.466 1.457 1.466 1.457 1.502 28,729,493 1.4783 -1.83%
1997-02-10 0 4.100 4.075 4.100 4.050 4.200 11,739,170 48,267,263 4.1116 1.493 1.484 1.493 1.475 1.529 32,238,861 1.4972 -0.61%
1997-02-05 0 4.125 4.125 4.150 4.000 4.175 9,496,000 39,058,575 4.1132 1.502 1.502 1.511 1.457 1.520 26,078,524 1.4977 2.48%
1997-02-04 0 4.025 4.025 4.050 4.025 4.100 12,578,000 51,018,440 4.0562 1.466 1.466 1.475 1.466 1.493 34,542,510 1.4770 -1.83%
1997-02-03 0 4.100 4.025 4.125 4.025 4.200 11,240,000 46,468,198 4.1342 1.493 1.466 1.502 1.466 1.529 30,868,009 1.5054 -2.38%
1997-01-31 0 4.200 4.125 4.200 4.100 4.250 21,071,000 88,185,707 4.1852 1.529 1.502 1.529 1.493 1.548 57,866,531 1.5240 0.00%
1997-01-30 0 4.200 4.175 4.200 4.100 4.200 22,841,300 94,926,440 4.1559 1.529 1.520 1.529 1.493 1.529 62,728,243 1.5133 2.44%
1997-01-29 0 4.100 4.075 4.100 3.975 4.100 30,326,500 122,515,650 4.0399 1.493 1.484 1.493 1.447 1.493 83,284,579 1.4710 2.50%
1997-01-28 0 4.000 3.975 4.000 3.875 4.000 13,522,000 52,966,450 3.9171 1.457 1.447 1.457 1.411 1.457 37,134,983 1.4263 2.56%
1997-01-27 0 3.900 3.875 3.900 3.825 3.900 7,977,000 30,924,815 3.8767 1.420 1.411 1.420 1.393 1.420 21,906,949 1.4116 0.65%
1997-01-24 0 3.875 3.825 3.850 3.825 3.900 8,830,600 34,140,850 3.8662 1.411 1.393 1.402 1.393 1.420 24,251,160 1.4078 -0.64%
1997-01-23 0 3.900 3.875 3.900 3.825 3.900 19,419,400 75,346,355 3.8800 1.420 1.411 1.420 1.393 1.420 53,330,801 1.4128 1.30%
1997-01-22 0 3.850 3.825 3.850 3.850 3.950 10,543,000 40,906,700 3.8800 1.402 1.393 1.402 1.402 1.438 28,953,863 1.4128 -1.28%
1997-01-21 0 3.900 3.900 3.925 3.850 4.000 15,674,000 61,280,700 3.9097 1.420 1.420 1.429 1.402 1.457 43,044,944 1.4236 -2.50%
1997-01-20 0 4.000 3.975 4.000 3.950 4.100 35,497,800 143,084,522 4.0308 1.457 1.447 1.457 1.438 1.493 97,486,334 1.4677 -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 1.475 1.475 1.484 1.457 1.511 1,234,451,212 1.4189 0.00%
1997-01-16 1 4.050 - - - - 0 0 - 1.475 - - - - 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 1.475 1.475 1.484 1.420 1.484 93,631,129 1.4508 3.85%
1997-01-14 0 3.900 3.875 3.900 3.775 3.950 19,726,000 76,364,700 3.8713 1.420 1.411 1.420 1.375 1.438 54,172,806 1.4097 3.31%
1997-01-13 0 3.775 3.775 3.800 3.750 3.850 12,447,900 47,434,485 3.8106 1.375 1.375 1.384 1.365 1.402 34,185,221 1.3876 -0.66%
1997-01-10 0 3.800 3.775 3.800 3.750 3.875 29,276,400 111,646,820 3.8135 1.384 1.375 1.384 1.365 1.411 80,400,727 1.3886 -1.94%
1997-01-09 0 3.875 3.875 3.900 3.800 3.975 16,801,300 65,407,100 3.8930 1.411 1.411 1.420 1.384 1.447 46,140,807 1.4176 -3.13%
1997-01-08 0 4.000 4.000 4.025 3.950 4.075 31,340,000 125,594,300 4.0075 1.457 1.457 1.466 1.438 1.484 86,067,917 1.4592 -1.84%
1997-01-07 0 4.075 4.075 4.100 3.975 4.150 30,010,000 122,012,850 4.0657 1.484 1.484 1.493 1.447 1.511 82,415,386 1.4805 3.16%
1997-01-06 0 3.950 3.950 3.975 3.925 4.050 25,688,400 101,938,470 3.9683 1.438 1.438 1.447 1.429 1.475 70,547,131 1.4450 1.94%
1997-01-03 0 3.875 3.850 3.875 3.750 3.925 26,208,000 101,075,300 3.8567 1.411 1.402 1.411 1.365 1.429 71,974,090 1.4043 1.31%
1997-01-02 0 3.825 3.800 3.825 3.800 3.975 23,778,800 92,803,630 3.9028 1.393 1.384 1.393 1.384 1.447 65,302,865 1.4211 -2.55%
1996-12-31 0 3.925 3.900 3.925 3.700 3.950 21,118,000 80,332,150 3.8040 1.429 1.420 1.429 1.347 1.438 57,995,606 1.3851 5.37%
1996-12-30 0 3.725 3.700 3.725 3.550 3.750 25,542,400 93,620,090 3.6653 1.356 1.347 1.356 1.293 1.365 70,146,177 1.3346 4.20%
1996-12-27 0 3.575 3.575 3.600 3.500 3.600 13,324,000 47,553,100 3.5690 1.302 1.302 1.311 1.274 1.311 36,591,223 1.2996 2.14%
1996-12-24 0 3.500 3.475 3.500 3.400 3.550 19,766,000 69,052,500 3.4935 1.274 1.265 1.274 1.238 1.293 54,282,656 1.2721 2.19%
1996-12-23 0 3.425 3.400 3.425 3.275 3.450 35,751,600 120,690,170 3.3758 1.247 1.238 1.247 1.193 1.256 98,183,336 1.2292 4.58%
1996-12-20 0 3.275 3.275 3.300 3.225 3.325 35,762,400 117,171,020 3.2764 1.193 1.193 1.202 1.174 1.211 98,212,996 1.1930 3.15%
1996-12-19 0 3.175 3.175 3.200 3.075 3.225 28,888,000 90,942,800 3.1481 1.156 1.156 1.165 1.120 1.174 79,334,078 1.1463 4.96%
1996-12-18 0 3.025 3.025 3.050 3.025 3.125 17,985,700 55,114,180 3.0643 1.101 1.101 1.111 1.101 1.138 49,393,482 1.1158 -0.82%
1996-12-17 0 3.050 3.025 3.050 3.000 3.050 11,541,000 34,901,200 3.0241 1.111 1.101 1.111 1.092 1.111 31,694,634 1.1012 -1.61%
1996-12-16 0 3.100 3.075 3.100 3.075 3.150 4,597,000 14,244,800 3.0987 1.129 1.120 1.129 1.120 1.147 12,624,576 1.1283 0.81%
1996-12-13 0 3.075 3.050 3.075 2.975 3.075 9,436,000 28,671,400 3.0385 1.120 1.111 1.120 1.083 1.120 25,913,748 1.1064 0.00%
1996-12-12 0 3.075 3.075 3.125 3.000 3.150 11,678,000 36,257,600 3.1048 1.120 1.120 1.138 1.092 1.147 32,070,872 1.1305 -3.15%
1996-12-11 0 3.175 3.175 3.200 3.100 3.275 26,922,000 86,722,300 3.2212 1.156 1.156 1.165 1.129 1.193 73,934,922 1.1730 -1.55%
1996-12-10 0 3.225 3.200 3.225 3.125 3.250 20,642,000 66,091,500 3.2018 1.174 1.165 1.174 1.138 1.183 56,688,384 1.1659 4.88%
1996-12-09 0 3.075 3.075 3.100 2.975 3.125 11,229,000 34,169,550 3.0430 1.120 1.120 1.129 1.083 1.138 30,837,800 1.1080 1.65%
1996-12-06 0 3.025 3.000 3.025 2.850 3.225 26,782,000 81,087,370 3.0277 1.101 1.092 1.101 1.038 1.174 73,550,446 1.1025 -6.20%
1996-12-05 0 3.225 3.200 3.225 3.150 3.250 21,669,000 69,177,200 3.1925 1.174 1.165 1.174 1.147 1.183 59,508,797 1.1625 0.00%
1996-12-04 0 3.225 3.225 3.250 3.175 3.350 51,679,400 169,490,250 3.2796 1.174 1.174 1.183 1.156 1.220 141,925,282 1.1942 -0.77%
1996-12-03 0 3.250 3.250 3.275 3.150 3.300 50,550,000 163,478,300 3.2340 1.183 1.183 1.193 1.147 1.202 138,823,651 1.1776 4.00%
1996-12-02 0 3.125 3.125 3.150 2.950 3.125 24,128,000 73,318,850 3.0387 1.138 1.138 1.147 1.074 1.138 66,261,861 1.1065 5.93%
1996-11-29 0 2.950 2.925 2.950 2.925 2.975 8,720,000 25,725,200 2.9501 1.074 1.065 1.074 1.065 1.083 23,947,423 1.0742 0.85%
1996-11-28 0 2.925 2.925 2.950 2.925 3.025 18,602,000 55,376,900 2.9769 1.065 1.065 1.074 1.065 1.101 51,086,005 1.0840 -1.68%
1996-11-27 0 2.975 2.950 2.975 2.900 2.975 13,528,000 39,786,550 2.9411 1.083 1.074 1.083 1.056 1.083 37,151,461 1.0709 2.59%
1996-11-26 0 2.900 2.900 2.925 2.900 3.000 13,034,000 38,493,400 2.9533 1.056 1.056 1.065 1.056 1.092 35,794,806 1.0754 -2.52%
1996-11-25 0 2.975 2.950 2.975 2.950 3.000 17,509,000 51,922,800 2.9655 1.083 1.074 1.083 1.074 1.092 48,084,338 1.0798 1.71%
1996-11-22 0 2.925 2.900 2.925 2.900 3.025 21,592,000 63,773,350 2.9536 1.065 1.056 1.065 1.056 1.101 59,297,335 1.0755 0.00%
1996-11-21 0 2.925 2.925 2.950 2.875 3.050 49,358,000 146,444,550 2.9670 1.065 1.065 1.074 1.047 1.111 135,550,104 1.0804 3.54%
1996-11-20 0 2.825 2.800 2.825 2.800 2.875 35,110,000 99,538,700 2.8351 1.029 1.020 1.029 1.020 1.047 96,421,333 1.0323 1.80%
1996-11-19 0 2.775 2.750 2.775 2.750 2.925 29,122,000 82,469,650 2.8319 1.010 1.001 1.010 1.001 1.065 79,976,704 1.0312 0.00%
1996-11-18 0 2.775 2.750 2.775 2.725 2.800 6,895,000 19,116,375 2.7725 1.010 1.001 1.010 0.992 1.020 18,935,491 1.0096 0.91%
1996-11-15 0 2.750 2.750 2.775 2.700 2.800 15,300,000 41,966,150 2.7429 1.001 1.001 1.010 0.983 1.020 42,017,841 0.9988 -1.79%
1996-11-14 0 2.800 2.750 2.800 2.725 2.800 13,914,000 38,451,950 2.7635 1.020 1.001 1.020 0.992 1.020 38,211,519 1.0063 2.75%
1996-11-13 0 2.725 2.725 2.750 2.725 2.775 9,108,758 25,126,142 2.7585 0.992 0.992 1.001 0.992 1.010 25,015,055 1.0044 -1.80%
1996-11-12 0 2.775 2.750 2.775 2.750 2.825 10,153,800 28,223,820 2.7796 1.010 1.001 1.010 1.001 1.029 27,885,017 1.0122 -1.77%
1996-11-11 0 2.825 2.800 2.825 2.800 2.825 4,176,000 11,788,100 2.8228 1.029 1.020 1.029 1.020 1.029 11,468,399 1.0279 0.00%
1996-11-08 0 2.825 2.800 2.825 2.800 2.875 7,562,000 21,445,800 2.8360 1.029 1.020 1.029 1.020 1.047 20,767,249 1.0327 -0.88%
1996-11-07 0 2.850 2.850 2.875 2.850 2.900 7,704,000 22,098,450 2.8684 1.038 1.038 1.047 1.038 1.056 21,157,219 1.0445 0.00%
1996-11-06 0 2.850 2.850 2.875 2.825 2.875 6,500,000 18,544,100 2.8529 1.038 1.038 1.047 1.029 1.047 17,850,717 1.0388 0.00%
1996-11-05 0 2.850 2.825 2.875 2.775 2.875 6,412,000 18,148,250 2.8304 1.038 1.029 1.047 1.010 1.047 17,609,046 1.0306 2.70%
1996-11-04 0 2.775 2.775 2.800 2.775 2.825 3,898,000 10,911,600 2.7993 1.010 1.010 1.020 1.010 1.029 10,704,938 1.0193 -1.77%
1996-11-01 0 2.825 2.825 2.850 2.825 2.875 3,041,000 8,667,450 2.8502 1.029 1.029 1.038 1.029 1.047 8,351,389 1.0378 -1.74%
1996-10-31 0 2.875 2.875 2.900 2.825 2.900 9,972,000 28,609,850 2.8690 1.047 1.047 1.056 1.029 1.056 27,385,746 1.0447 0.88%
1996-10-30 0 2.850 2.825 2.850 2.775 2.850 4,851,000 13,621,100 2.8079 1.038 1.029 1.038 1.010 1.038 13,322,127 1.0224 2.70%
1996-10-29 0 2.775 2.775 2.800 2.750 2.800 6,742,000 18,681,450 2.7709 1.010 1.010 1.020 1.001 1.020 18,515,313 1.0090 -0.89%
1996-10-28 0 2.800 2.775 2.800 2.800 2.875 5,776,000 16,223,500 2.8088 1.020 1.010 1.020 1.020 1.047 15,862,422 1.0228 -1.75%
1996-10-25 0 2.850 2.850 2.875 2.750 2.900 26,234,000 74,080,950 2.8239 1.038 1.038 1.047 1.001 1.056 72,045,493 1.0283 3.64%
1996-10-24 0 2.750 2.725 2.750 2.750 2.825 9,700,000 27,073,200 2.7911 1.001 0.992 1.001 1.001 1.029 26,638,762 1.0163 -1.79%
1996-10-23 0 2.800 2.775 2.800 2.700 2.825 10,806,500 30,034,910 2.7793 1.020 1.010 1.020 0.983 1.029 29,677,503 1.0120 2.75%
1996-10-22 0 2.725 2.700 2.725 2.725 2.800 7,654,000 21,167,950 2.7656 0.992 0.983 0.992 0.992 1.020 21,019,906 1.0070 -2.68%
1996-10-18 0 2.800 2.775 2.800 2.800 2.875 7,862,000 22,263,050 2.8317 1.020 1.010 1.020 1.020 1.047 21,591,128 1.0311 0.00%
1996-10-17 0 2.800 2.775 2.800 2.775 2.950 14,060,000 39,581,950 2.8152 1.020 1.010 1.020 1.010 1.074 38,612,473 1.0251 -5.08%
1996-10-16 0 2.950 2.925 2.950 2.925 2.975 9,143,000 26,832,950 2.9348 1.074 1.065 1.074 1.065 1.083 25,109,093 1.0687 0.85%
1996-10-15 0 2.925 2.925 2.950 2.900 3.000 6,510,200 18,995,250 2.9178 1.065 1.065 1.074 1.056 1.092 17,878,729 1.0624 -0.37%
1996-10-14 0 2.975 2.975 3.000 2.950 3.050 14,665,200 43,816,660 2.9878 1.069 1.069 1.078 1.060 1.096 40,809,494 1.0737 -0.83%
1996-10-11 0 3.000 2.975 3.000 2.975 3.075 18,054,800 54,576,770 3.0228 1.078 1.069 1.078 1.069 1.105 50,241,882 1.0863 -2.44%
1996-10-10 0 3.075 3.075 3.100 2.925 3.100 68,360,400 207,910,670 3.0414 1.105 1.105 1.114 1.051 1.114 190,229,478 1.0929 4.24%
1996-10-09 0 2.950 2.925 2.950 2.800 2.950 20,170,000 58,263,850 2.8886 1.060 1.051 1.060 1.006 1.060 56,127,942 1.0381 3.51%
1996-10-08 0 2.850 2.850 2.875 2.825 2.925 18,088,000 51,922,020 2.8705 1.024 1.024 1.033 1.015 1.051 50,334,270 1.0315 -0.87%
1996-10-07 0 2.875 2.875 2.900 2.850 2.975 16,706,000 48,751,000 2.9182 1.033 1.033 1.042 1.024 1.069 46,488,518 1.0487 0.88%
1996-10-04 0 2.850 2.825 2.850 2.825 2.975 35,266,400 102,259,560 2.8996 1.024 1.015 1.024 1.015 1.069 98,137,355 1.0420 0.00%
1996-10-03 0 2.850 2.850 2.875 2.725 2.875 26,894,800 76,187,850 2.8328 1.024 1.024 1.033 0.979 1.033 74,841,337 1.0180 4.59%
1996-10-02 0 2.725 2.725 2.750 2.675 2.750 10,712,800 28,974,260 2.7046 0.979 0.979 0.988 0.961 0.988 29,810,978 0.9719 1.87%
1996-10-01 0 2.675 2.675 2.700 2.625 2.700 5,346,400 14,212,210 2.6583 0.961 0.961 0.970 0.943 0.970 14,877,661 0.9553 1.90%
1996-09-30 0 2.625 2.625 2.650 2.600 2.650 3,826,000 10,063,500 2.6303 0.943 0.943 0.952 0.934 0.952 10,646,778 0.9452 0.96%
1996-09-27 0 2.600 2.575 2.600 2.600 2.650 7,374,000 19,225,350 2.6072 0.934 0.925 0.934 0.934 0.952 20,519,953 0.9369 -1.89%
1996-09-26 0 2.650 2.625 2.650 2.625 2.650 3,052,000 8,046,300 2.6364 0.952 0.943 0.952 0.943 0.952 8,492,934 0.9474 0.95%
1996-09-25 0 2.625 2.625 2.650 2.625 2.675 4,093,001 10,833,103 2.6467 0.943 0.943 0.952 0.943 0.961 11,389,773 0.9511 -1.87%
1996-09-24 0 2.675 2.650 2.675 2.625 2.725 14,759,500 39,408,338 2.6700 0.961 0.952 0.961 0.943 0.979 41,071,907 0.9595 1.90%
1996-09-23 0 2.625 2.625 2.650 2.625 2.700 12,313,400 32,628,600 2.6498 0.943 0.943 0.952 0.943 0.970 34,265,037 0.9522 0.00%
1996-09-20 0 2.625 2.625 2.675 2.575 2.775 22,538,000 59,837,250 2.6549 0.943 0.943 0.961 0.925 0.997 62,717,479 0.9541 1.94%
1996-09-19 0 2.575 2.575 2.600 2.550 2.650 14,968,000 38,838,200 2.5947 0.925 0.925 0.934 0.916 0.952 41,652,109 0.9324 0.00%
1996-09-18 0 2.575 2.575 2.600 2.550 2.600 19,235,000 49,486,300 2.5727 0.925 0.925 0.934 0.916 0.934 53,526,077 0.9245 -2.83%
1996-09-17 0 2.650 2.625 2.650 2.625 2.675 15,089,400 39,819,580 2.6389 0.952 0.943 0.952 0.943 0.961 41,989,934 0.9483 0.00%
1996-09-16 0 2.650 2.625 2.650 2.625 2.675 18,242,000 48,205,900 2.6426 0.952 0.943 0.952 0.943 0.961 50,762,812 0.9496 2.91%
1996-09-13 0 2.575 2.550 2.575 2.500 2.600 7,258,200 18,517,720 2.5513 0.925 0.916 0.925 0.898 0.934 20,197,711 0.9168 3.00%
1996-09-12 0 2.500 2.500 2.525 2.475 2.525 3,988,000 9,986,600 2.5042 0.898 0.898 0.907 0.889 0.907 11,097,582 0.8999 1.01%
1996-09-11 0 2.475 2.450 2.475 2.450 2.500 936,000 2,317,750 2.4762 0.889 0.880 0.889 0.880 0.898 2,604,648 0.8899 -1.98%
1996-09-10 0 2.525 2.500 2.525 2.500 2.550 7,798,000 19,639,000 2.5185 0.907 0.898 0.907 0.898 0.916 21,699,836 0.9050 3.06%
1996-09-09 0 2.450 2.450 2.475 2.400 2.475 2,784,000 6,810,950 2.4465 0.880 0.880 0.889 0.862 0.889 7,747,159 0.8792 3.16%
1996-09-06 0 2.375 2.375 2.400 2.350 2.400 2,018,000 4,783,300 2.3703 0.853 0.853 0.862 0.844 0.862 5,615,577 0.8518 1.06%
1996-09-05 0 2.350 2.350 2.375 2.350 2.425 4,009,000 9,603,668 2.3955 0.844 0.844 0.853 0.844 0.871 11,156,020 0.8609 -2.08%
1996-09-04 0 2.400 2.375 2.400 2.300 2.400 10,948,000 25,882,400 2.3641 0.862 0.853 0.862 0.827 0.862 30,465,479 0.8496 3.23%
1996-09-03 0 2.325 2.300 2.325 2.300 2.400 11,224,400 26,202,580 2.3344 0.836 0.827 0.836 0.827 0.862 31,234,629 0.8389 -3.13%
1996-09-02 0 2.400 2.400 2.425 2.375 2.425 4,805,000 11,536,150 2.4009 0.862 0.862 0.871 0.853 0.871 13,371,084 0.8628 -1.03%
1996-08-30 0 2.425 2.425 2.450 2.425 2.450 3,102,000 7,535,800 2.4293 0.871 0.871 0.880 0.871 0.880 8,632,071 0.8730 -2.02%
1996-08-29 0 2.475 2.475 2.500 2.475 2.500 2,644,000 6,555,850 2.4795 0.889 0.889 0.898 0.889 0.898 7,357,575 0.8910 -1.00%
1996-08-28 0 2.500 2.475 2.500 2.475 2.525 4,444,000 11,088,700 2.4952 0.898 0.889 0.898 0.889 0.907 12,366,513 0.8967 -1.96%
1996-08-27 0 2.550 2.550 2.575 2.525 2.600 4,175,000 10,704,400 2.5639 0.916 0.916 0.925 0.907 0.934 11,617,955 0.9214 -1.92%
1996-08-23 0 2.600 2.575 2.600 2.550 2.675 10,783,200 27,957,220 2.5927 0.934 0.925 0.934 0.916 0.961 30,006,883 0.9317 -0.95%
1996-08-22 0 2.625 2.600 2.625 2.500 2.625 15,196,400 39,186,030 2.5786 0.943 0.934 0.943 0.898 0.943 42,287,688 0.9267 6.06%
1996-08-21 0 2.475 2.475 2.500 2.475 2.525 5,062,000 12,554,850 2.4802 0.889 0.889 0.898 0.889 0.907 14,086,249 0.8913 -1.00%
1996-08-20 0 2.500 2.475 2.500 2.450 2.525 7,454,000 18,528,800 2.4858 0.898 0.889 0.898 0.880 0.907 20,742,572 0.8933 0.00%
1996-08-19 0 2.500 2.475 2.500 2.475 2.550 8,819,000 21,991,700 2.4937 0.898 0.889 0.898 0.889 0.916 24,541,017 0.8961 -1.96%
1996-08-16 0 2.550 2.525 2.550 2.500 2.625 23,492,400 60,160,460 2.5608 0.916 0.907 0.916 0.898 0.943 65,373,330 0.9203 -2.86%
1996-08-15 0 2.625 2.600 2.650 2.550 2.725 40,794,000 108,260,000 2.6538 0.943 0.934 0.952 0.916 0.979 113,519,250 0.9537 2.94%
1996-08-14 0 2.550 2.550 2.575 2.475 2.575 41,409,000 104,625,850 2.5266 0.916 0.916 0.925 0.889 0.925 115,230,637 0.9080 0.99%
1996-08-13 0 2.525 2.500 2.525 2.450 2.550 20,793,400 52,115,175 2.5063 0.907 0.898 0.907 0.880 0.916 57,862,705 0.9007 4.12%
1996-08-12 0 2.425 2.425 2.450 2.400 2.425 6,404,400 15,441,310 2.4110 0.871 0.871 0.880 0.862 0.871 17,821,804 0.8664 1.04%
1996-08-09 0 2.400 2.375 2.400 2.375 2.400 20,440,000 48,706,900 2.3829 0.862 0.853 0.862 0.853 0.862 56,879,283 0.8563 0.00%
1996-08-08 0 2.400 2.375 2.400 2.350 2.425 17,737,600 41,968,060 2.3661 0.862 0.853 0.862 0.844 0.871 49,359,196 0.8503 2.13%
1996-08-07 0 2.350 2.350 2.375 2.275 2.375 10,772,000 25,230,600 2.3422 0.844 0.844 0.853 0.818 0.853 29,975,716 0.8417 1.08%
1996-08-06 0 2.325 2.300 2.325 2.300 2.400 8,004,000 18,759,788 2.3438 0.836 0.827 0.836 0.827 0.862 22,273,081 0.8423 -2.11%
1996-08-05 0 2.375 2.375 2.400 2.350 2.475 18,507,400 44,302,215 2.3938 0.853 0.853 0.862 0.844 0.889 51,501,352 0.8602 0.00%
1996-08-02 0 2.375 2.375 2.400 2.325 2.425 28,988,000 68,699,450 2.3699 0.853 0.853 0.862 0.836 0.871 80,666,177 0.8517 2.15%
1996-08-01 0 2.325 2.325 2.350 2.150 2.350 14,206,000 32,012,356 2.2534 0.836 0.836 0.844 0.773 0.844 39,531,658 0.8098 8.14%
1996-07-31 0 2.150 2.150 2.175 2.125 2.175 2,702,000 5,792,450 2.1438 0.773 0.773 0.782 0.764 0.782 7,518,974 0.7704 1.18%
1996-07-30 0 2.125 2.100 2.125 2.100 2.150 3,802,000 8,092,650 2.1285 0.764 0.755 0.764 0.755 0.773 10,579,992 0.7649 -2.30%
1996-07-29 0 2.175 2.150 2.175 2.175 2.200 6,140,000 13,382,050 2.1795 0.782 0.773 0.782 0.782 0.791 17,086,047 0.7832 -1.14%
1996-07-26 0 2.200 2.175 2.200 2.150 2.200 6,993,000 15,214,475 2.1757 0.791 0.782 0.791 0.773 0.791 19,459,727 0.7818 0.00%
1996-07-25 0 2.200 2.175 2.200 2.175 2.225 6,051,000 13,278,375 2.1944 0.791 0.782 0.791 0.782 0.800 16,838,383 0.7886 0.00%
1996-07-24 0 2.200 2.175 2.200 2.175 2.225 25,969,000 56,905,264 2.1913 0.791 0.782 0.791 0.782 0.800 72,265,073 0.7875 -1.12%
1996-07-23 0 2.225 2.225 2.250 2.175 2.250 10,420,000 22,915,538 2.1992 0.800 0.800 0.809 0.782 0.809 28,996,190 0.7903 2.30%
1996-07-22 0 2.175 2.175 2.200 2.100 2.225 22,287,600 48,481,180 2.1753 0.782 0.782 0.791 0.755 0.800 62,020,680 0.7817 3.57%
1996-07-19 0 2.100 2.100 2.125 2.075 2.125 449,208,400 902,064,492 2.0081 0.755 0.755 0.764 0.746 0.764 1,250,031,881 0.7216 -1.18%
1996-07-18 0 2.125 2.100 2.125 2.000 2.175 26,381,400 54,798,840 2.0772 0.764 0.755 0.764 0.719 0.782 73,412,677 0.7464 -1.16%
1996-07-17 0 2.150 2.125 2.150 2.100 2.175 17,926,400 38,339,700 2.1387 0.773 0.764 0.773 0.755 0.782 49,884,578 0.7686 1.18%
1996-07-16 0 2.125 2.100 2.150 2.050 2.150 17,676,000 37,393,650 2.1155 0.764 0.755 0.773 0.737 0.773 49,187,779 0.7602 -1.16%
1996-07-15 0 2.150 2.150 2.175 2.025 2.175 51,900,400 108,472,650 2.0900 0.773 0.773 0.782 0.728 0.782 144,425,515 0.7511 7.50%
1996-07-12 0 2.000 2.000 2.025 1.870 2.025 33,901,000 66,487,010 1.9612 0.719 0.719 0.728 0.672 0.728 94,337,797 0.7048 5.82%
1996-07-11 0 1.890 1.880 1.890 1.840 1.890 2,940,600 5,473,688 1.8614 0.679 0.676 0.679 0.661 0.679 8,182,936 0.6689 1.61%
1996-07-10 0 1.860 1.850 1.860 1.830 1.870 2,756,000 5,104,460 1.8521 0.668 0.665 0.668 0.658 0.672 7,669,242 0.6656 0.00%
1996-07-09 0 1.860 1.850 1.860 1.850 1.870 1,656,000 3,081,780 1.8610 0.668 0.665 0.668 0.665 0.672 4,608,224 0.6688 -1.06%
1996-07-08 0 1.880 1.870 1.880 1.820 1.900 4,523,000 8,434,430 1.8648 0.676 0.672 0.676 0.654 0.683 12,586,350 0.6701 0.00%
1996-07-05 0 1.880 1.870 1.880 1.840 1.890 3,446,000 6,445,860 1.8705 0.676 0.672 0.676 0.661 0.679 9,589,335 0.6722 2.17%
1996-07-04 0 1.840 1.840 1.850 1.830 1.860 4,026,000 7,396,720 1.8372 0.661 0.661 0.665 0.658 0.668 11,203,326 0.6602 -0.54%
1996-07-03 0 1.850 1.850 1.860 1.850 1.870 2,717,000 5,039,240 1.8547 0.665 0.665 0.668 0.665 0.672 7,560,715 0.6665 -1.07%
1996-07-02 0 1.870 1.860 1.870 1.860 1.880 1,004,000 1,876,560 1.8691 0.672 0.668 0.672 0.668 0.676 2,793,875 0.6717 0.54%
1996-07-01 0 1.860 1.860 1.870 1.860 1.870 2,285,000 4,271,550 1.8694 0.668 0.668 0.672 0.668 0.672 6,358,570 0.6718 -0.53%
1996-06-28 0 1.870 1.870 1.880 1.860 1.880 3,057,000 5,720,270 1.8712 0.672 0.672 0.676 0.668 0.676 8,506,848 0.6724 1.08%
1996-06-27 0 1.850 1.850 1.860 1.850 1.860 526,000 973,780 1.8513 0.665 0.665 0.668 0.665 0.668 1,463,723 0.6653 -1.07%
1996-06-26 0 1.870 1.860 1.870 1.850 1.870 672,000 1,256,100 1.8692 0.672 0.668 0.672 0.665 0.672 1,870,004 0.6717 0.00%
1996-06-25 0 1.870 1.860 1.880 1.850 1.870 2,236,200 4,140,938 1.8518 0.672 0.668 0.676 0.665 0.672 6,222,772 0.6654 1.08%
1996-06-24 0 1.850 1.850 1.870 1.850 1.880 2,114,000 3,940,480 1.8640 0.665 0.665 0.672 0.665 0.676 5,882,720 0.6698 -1.60%
1996-06-21 0 1.880 1.870 1.880 1.840 1.880 2,374,000 4,404,000 1.8551 0.676 0.672 0.676 0.661 0.676 6,606,234 0.6666 1.62%
1996-06-19 0 1.850 1.850 1.860 1.840 1.880 3,174,000 5,895,180 1.8573 0.665 0.665 0.668 0.661 0.676 8,832,429 0.6674 -1.60%
1996-06-18 0 1.880 1.880 1.890 1.880 1.890 2,141,000 4,031,040 1.8828 0.676 0.676 0.679 0.676 0.679 5,957,854 0.6766 -1.05%
1996-06-14 0 1.900 1.900 1.910 1.880 1.900 2,584,000 4,902,300 1.8972 0.683 0.683 0.686 0.676 0.683 7,190,610 0.6818 0.53%
1996-06-13 0 1.890 1.890 1.900 1.880 1.920 3,128,000 5,926,660 1.8947 0.679 0.679 0.683 0.676 0.690 8,704,423 0.6809 -1.56%
1996-06-12 0 1.920 1.910 1.920 1.900 1.940 6,696,000 12,881,100 1.9237 0.690 0.686 0.690 0.683 0.697 18,633,252 0.6913 -0.52%
1996-06-11 0 1.930 1.920 1.930 1.910 1.930 14,269,400 27,441,058 1.9231 0.694 0.690 0.694 0.686 0.694 39,708,084 0.6911 1.58%
1996-06-10 0 1.900 1.900 1.910 1.880 1.920 7,654,000 14,559,160 1.9022 0.683 0.683 0.686 0.676 0.690 21,299,121 0.6836 0.53%
1996-06-07 0 1.890 1.880 1.890 1.860 1.890 3,081,000 5,785,280 1.8777 0.679 0.676 0.679 0.668 0.679 8,573,634 0.6748 1.07%
1996-06-06 0 1.870 1.870 1.880 1.850 1.880 2,654,000 4,950,380 1.8653 0.672 0.672 0.676 0.665 0.676 7,385,402 0.6703 0.54%
1996-06-05 0 1.860 1.840 1.860 1.840 1.860 4,357,400 8,073,102 1.8527 0.668 0.661 0.668 0.661 0.668 12,125,528 0.6658 0.54%
1996-06-04 0 1.850 1.840 1.850 1.840 1.870 3,226,000 5,974,500 1.8520 0.665 0.661 0.665 0.661 0.672 8,977,131 0.6655 -1.07%
1996-06-03 0 1.870 1.860 1.870 1.860 1.900 8,819,000 16,590,980 1.8813 0.672 0.668 0.672 0.668 0.683 24,541,017 0.6761 -1.58%
1996-05-31 0 1.900 1.890 1.900 1.880 1.900 7,176,400 13,457,460 1.8752 0.683 0.679 0.683 0.676 0.683 19,970,082 0.6739 1.06%
1996-05-30 0 1.880 1.870 1.880 1.860 1.880 2,288,000 4,289,680 1.8749 0.676 0.672 0.676 0.668 0.676 6,366,918 0.6737 0.00%
1996-05-29 0 1.880 1.870 1.880 1.850 1.890 3,445,000 6,461,610 1.8756 0.676 0.672 0.676 0.665 0.679 9,586,552 0.6740 0.53%
1996-05-28 0 1.870 1.860 1.870 1.850 1.900 3,926,000 7,319,900 1.8645 0.672 0.668 0.672 0.665 0.683 10,925,052 0.6700 -1.53%
1996-05-27 0 1.970 1.960 1.970 1.950 1.970 11,372,000 22,309,820 1.9618 0.682 0.679 0.682 0.675 0.682 32,828,522 0.6796 1.03%
1996-05-24 0 1.950 1.940 1.950 1.940 1.960 3,102,000 6,047,180 1.9494 0.675 0.672 0.675 0.672 0.679 8,954,808 0.6753 0.00%
1996-05-23 0 1.950 1.950 1.960 1.950 1.990 8,506,000 16,716,780 1.9653 0.675 0.675 0.679 0.675 0.689 24,554,996 0.6808 -0.51%
1996-05-22 0 1.960 1.950 1.960 1.890 1.980 30,079,700 58,718,628 1.9521 0.679 0.675 0.679 0.655 0.686 86,833,635 0.6762 3.16%
1996-05-21 0 1.900 1.890 1.900 1.880 1.910 12,556,000 23,791,020 1.8948 0.658 0.655 0.658 0.651 0.662 36,246,476 0.6564 1.06%
1996-05-20 0 1.880 1.870 1.880 1.860 1.890 3,862,000 7,220,680 1.8697 0.651 0.648 0.651 0.644 0.655 11,148,765 0.6477 2.17%
1996-05-17 0 1.840 1.840 1.850 1.840 1.850 1,732,000 3,200,600 1.8479 0.637 0.637 0.641 0.637 0.641 4,999,912 0.6401 -0.54%
1996-05-16 0 1.850 1.840 1.850 1.830 1.850 2,878,000 5,297,340 1.8406 0.641 0.637 0.641 0.634 0.641 8,308,168 0.6376 -0.54%
1996-05-15 0 1.860 1.850 1.860 1.850 1.870 4,638,000 8,621,460 1.8589 0.644 0.641 0.644 0.641 0.648 13,388,910 0.6439 0.54%
1996-05-14 0 1.850 1.850 1.860 1.840 1.860 2,552,000 4,720,980 1.8499 0.641 0.641 0.644 0.637 0.644 7,367,076 0.6408 0.00%
1996-05-13 0 1.850 1.840 1.850 1.840 1.860 3,131,000 5,796,180 1.8512 0.641 0.637 0.641 0.637 0.644 9,038,525 0.6413 1.65%
1996-05-10 0 1.820 1.810 1.820 1.810 1.840 2,102,000 3,815,120 1.8150 0.630 0.627 0.630 0.627 0.637 6,068,023 0.6287 -0.55%
1996-05-09 0 1.830 1.830 1.840 1.810 1.850 2,792,400 5,107,172 1.8290 0.634 0.634 0.637 0.627 0.641 8,061,059 0.6336 -1.08%
1996-05-08 0 1.850 1.840 1.850 1.830 1.860 2,037,000 3,752,450 1.8421 0.641 0.637 0.641 0.634 0.644 5,880,382 0.6381 -0.54%
1996-05-07 0 1.860 1.860 1.870 1.830 1.870 3,014,000 5,586,320 1.8535 0.644 0.644 0.648 0.634 0.648 8,700,771 0.6420 -0.53%
1996-05-06 0 1.870 1.870 1.880 1.870 1.890 3,398,000 6,387,960 1.8799 0.648 0.648 0.651 0.648 0.655 9,809,296 0.6512 -0.53%
1996-05-03 0 1.880 1.870 1.880 1.860 1.890 7,848,000 14,724,980 1.8763 0.651 0.648 0.651 0.644 0.655 22,655,491 0.6500 -1.05%
1996-05-02 0 1.900 1.890 1.900 1.870 1.900 46,059,800 86,211,096 1.8717 0.658 0.655 0.658 0.648 0.658 132,964,753 0.6484 1.60%
1996-05-01 0 1.870 1.870 1.880 1.830 1.870 10,728,000 19,658,920 1.8325 0.648 0.648 0.651 0.634 0.648 30,969,432 0.6348 2.19%
1996-04-30 0 1.830 1.820 1.830 1.800 1.830 1,814,400 3,293,576 1.8152 0.634 0.630 0.634 0.624 0.634 5,237,783 0.6288 1.10%
1996-04-29 0 1.810 1.810 1.820 1.800 1.830 5,404,000 9,769,080 1.8077 0.627 0.627 0.630 0.624 0.634 15,600,188 0.6262 1.12%
1996-04-26 0 1.790 1.790 1.800 1.790 1.810 2,354,400 4,233,272 1.7980 0.620 0.620 0.624 0.620 0.627 6,796,647 0.6228 -0.56%
1996-04-25 0 1.800 1.790 1.800 1.790 1.810 3,578,000 6,457,760 1.8049 0.624 0.620 0.624 0.620 0.627 10,328,918 0.6252 -1.10%
1996-04-24 0 1.820 1.810 1.820 1.810 1.840 7,922,800 14,349,440 1.8112 0.630 0.627 0.630 0.627 0.637 22,871,422 0.6274 0.00%
1996-04-23 0 1.820 1.820 1.830 1.780 1.840 10,932,500 19,824,875 1.8134 0.630 0.630 0.634 0.617 0.637 31,559,780 0.6282 -0.55%
1996-04-22 0 1.830 1.820 1.830 1.800 1.840 12,336,000 22,468,580 1.8214 0.634 0.630 0.634 0.624 0.637 35,611,383 0.6309 1.10%
1996-04-19 0 1.810 1.810 1.820 1.780 1.810 4,486,000 8,045,020 1.7934 0.627 0.627 0.630 0.617 0.627 12,950,119 0.6212 1.69%
1996-04-18 0 1.780 1.770 1.780 1.770 1.800 3,848,000 6,861,760 1.7832 0.617 0.613 0.617 0.613 0.624 11,108,350 0.6177 -1.11%
1996-04-17 0 1.800 1.800 1.810 1.800 1.820 5,574,000 10,069,420 1.8065 0.624 0.624 0.627 0.624 0.630 16,090,941 0.6258 -1.10%
1996-04-16 0 1.820 1.810 1.820 1.780 1.830 9,637,000 17,492,680 1.8152 0.630 0.627 0.630 0.617 0.634 27,819,950 0.6288 2.25%
1996-04-15 0 1.780 1.780 1.790 1.770 1.790 2,012,000 3,581,480 1.7801 0.617 0.617 0.620 0.613 0.620 5,808,212 0.6166 0.00%
1996-04-12 0 1.780 1.770 1.780 1.770 1.780 3,392,000 6,029,360 1.7775 0.617 0.613 0.617 0.613 0.617 9,791,976 0.6157 0.56%
1996-04-11 0 1.770 1.770 1.780 1.760 1.780 3,183,820 5,617,918 1.7645 0.613 0.613 0.617 0.610 0.617 9,191,005 0.6112 -1.12%
1996-04-10 0 1.790 1.780 1.790 1.760 1.800 5,224,000 9,287,340 1.7778 0.620 0.617 0.620 0.610 0.624 15,080,566 0.6158 0.56%
1996-04-09 0 1.780 1.770 1.780 1.720 1.780 5,230,000 9,152,500 1.7500 0.617 0.613 0.617 0.596 0.617 15,097,887 0.6062 0.00%
1996-04-03 0 1.780 1.770 1.780 1.770 1.790 2,158,000 3,837,620 1.7783 0.617 0.613 0.617 0.613 0.620 6,229,683 0.6160 0.00%
1996-04-02 0 1.780 1.770 1.790 1.770 1.790 2,338,000 4,162,840 1.7805 0.617 0.613 0.620 0.613 0.620 6,749,304 0.6168 1.14%
1996-04-01 0 1.760 1.760 1.770 1.760 1.780 4,718,000 8,316,220 1.7627 0.610 0.610 0.613 0.610 0.617 13,619,853 0.6106 -0.56%
1996-03-29 0 1.770 1.760 1.770 1.760 1.780 4,772,000 8,419,040 1.7643 0.613 0.610 0.613 0.610 0.617 13,775,739 0.6111 -0.56%
1996-03-28 0 1.780 1.770 1.780 1.770 1.800 3,820,000 6,832,920 1.7887 0.617 0.613 0.617 0.613 0.624 11,027,520 0.6196 0.00%
1996-03-27 0 1.780 1.770 1.780 1.770 1.780 2,600,000 4,622,200 1.7778 0.617 0.613 0.617 0.613 0.617 7,505,642 0.6158 0.00%
1996-03-26 0 1.780 1.770 1.780 1.760 1.820 5,892,000 10,553,120 1.7911 0.617 0.613 0.617 0.610 0.630 17,008,939 0.6204 -1.66%
1996-03-25 0 1.810 1.800 1.810 1.780 1.810 9,345,400 16,787,810 1.7964 0.627 0.624 0.627 0.617 0.627 26,978,163 0.6223 2.84%
1996-03-22 0 1.760 1.750 1.760 1.750 1.790 4,439,000 7,850,500 1.7685 0.610 0.606 0.610 0.606 0.620 12,814,440 0.6126 -1.68%
1996-03-21 0 1.790 1.780 1.790 1.760 1.790 5,002,000 8,925,420 1.7844 0.620 0.617 0.620 0.610 0.620 14,439,700 0.6181 0.56%
1996-03-20 0 1.780 1.780 1.790 1.760 1.800 10,796,000 19,257,920 1.7838 0.617 0.617 0.620 0.610 0.624 31,165,734 0.6179 1.14%
1996-03-19 0 1.760 1.760 1.770 1.710 1.770 14,040,000 24,564,860 1.7496 0.610 0.610 0.613 0.592 0.613 40,530,465 0.6061 3.53%
1996-03-18 0 1.700 1.690 1.700 1.680 1.720 8,173,000 13,894,860 1.7001 0.589 0.585 0.589 0.582 0.596 23,593,696 0.5889 1.19%
1996-03-15 0 1.680 1.680 1.690 1.660 1.690 8,360,000 13,986,800 1.6731 0.582 0.582 0.585 0.575 0.585 24,133,525 0.5796 1.82%
1996-03-14 0 1.650 1.640 1.650 1.620 1.660 7,134,000 11,633,960 1.6308 0.572 0.568 0.572 0.561 0.575 20,594,326 0.5649 0.61%
1996-03-13 0 1.640 1.640 1.650 1.580 1.650 10,078,000 16,395,520 1.6269 0.568 0.568 0.572 0.547 0.572 29,093,022 0.5636 -1.20%
1996-03-12 0 1.660 1.660 1.680 1.660 1.730 11,412,400 19,210,912 1.6833 0.575 0.575 0.582 0.575 0.599 32,945,148 0.5831 1.84%
1996-03-11 0 1.630 1.620 1.630 1.590 1.750 21,381,000 35,440,770 1.6576 0.565 0.561 0.565 0.551 0.606 61,722,356 0.5742 -11.89%
1996-03-08 0 1.850 1.850 1.860 1.790 1.860 9,658,000 17,642,000 1.8267 0.641 0.641 0.644 0.620 0.644 27,880,572 0.6328 3.35%
1996-03-07 0 1.790 1.780 1.790 1.780 1.820 7,560,000 13,578,840 1.7961 0.620 0.617 0.620 0.617 0.630 21,824,097 0.6222 -0.56%
1996-03-06 0 1.800 1.800 1.810 1.790 1.840 16,239,000 29,396,720 1.8103 0.624 0.624 0.627 0.620 0.637 46,878,506 0.6271 -2.17%
1996-03-05 0 1.840 1.830 1.840 1.780 1.870 29,727,600 54,510,028 1.8337 0.637 0.634 0.637 0.617 0.648 85,817,198 0.6352 5.14%
1996-03-04 0 1.750 1.750 1.760 1.700 1.790 25,644,400 45,065,428 1.7573 0.606 0.606 0.610 0.589 0.620 74,029,876 0.6087 4.17%
1996-03-01 0 1.680 1.670 1.680 1.660 1.690 5,120,000 8,587,820 1.6773 0.582 0.578 0.582 0.575 0.585 14,780,341 0.5810 1.82%
1996-02-29 0 1.650 1.630 1.640 1.640 1.690 4,969,000 8,253,660 1.6610 0.572 0.565 0.568 0.568 0.585 14,344,436 0.5754 -0.60%
1996-02-28 0 1.660 1.660 1.680 1.640 1.670 2,596,000 4,294,660 1.6543 0.575 0.575 0.582 0.568 0.578 7,494,095 0.5731 1.22%
1996-02-27 0 1.640 1.630 1.650 1.630 1.660 1,714,000 2,817,820 1.6440 0.568 0.565 0.572 0.565 0.575 4,947,950 0.5695 0.61%
1996-02-26 0 1.630 1.630 1.640 1.620 1.640 3,926,000 6,397,620 1.6296 0.565 0.565 0.568 0.561 0.568 11,333,519 0.5645 0.62%
1996-02-23 0 1.620 1.620 1.630 1.620 1.660 3,078,000 5,033,020 1.6352 0.561 0.561 0.565 0.561 0.575 8,885,525 0.5664 -1.22%
1996-02-22 0 1.640 1.630 1.640 1.620 1.680 1,252,000 2,066,340 1.6504 0.568 0.565 0.568 0.561 0.582 3,614,255 0.5717 -2.38%
1996-02-16 0 1.680 1.670 1.680 1.660 1.680 4,766,000 7,972,920 1.6729 0.582 0.578 0.582 0.575 0.582 13,758,419 0.5795 1.20%
1996-02-15 0 1.660 1.640 1.660 1.640 1.670 2,423,400 4,008,880 1.6542 0.575 0.568 0.575 0.568 0.578 6,995,835 0.5730 1.22%
1996-02-14 0 1.640 1.620 1.650 1.630 1.640 1,668,000 2,728,840 1.6360 0.568 0.561 0.572 0.565 0.568 4,815,158 0.5667 -0.61%
1996-02-13 0 1.650 1.620 1.650 1.610 1.650 5,596,000 9,068,460 1.6205 0.572 0.561 0.572 0.558 0.572 16,154,450 0.5614 1.23%
1996-02-12 0 1.630 1.620 1.640 1.620 1.660 1,294,000 2,117,320 1.6363 0.565 0.561 0.568 0.561 0.575 3,735,500 0.5668 -1.81%
1996-02-09 0 1.660 1.660 1.670 1.660 1.690 6,486,000 10,846,420 1.6723 0.575 0.575 0.578 0.575 0.585 18,723,689 0.5793 0.61%
1996-02-08 0 1.650 1.640 1.660 1.640 1.680 3,522,000 5,821,400 1.6529 0.572 0.568 0.575 0.568 0.582 10,167,258 0.5726 -1.20%
1996-02-07 0 1.670 1.660 1.670 1.660 1.700 4,302,400 7,186,020 1.6702 0.578 0.575 0.578 0.575 0.589 12,420,105 0.5786 -0.60%
1996-02-06 0 1.680 1.680 1.690 1.670 1.700 8,334,000 14,032,740 1.6838 0.582 0.582 0.585 0.578 0.589 24,058,469 0.5833 -1.18%
1996-02-05 0 1.700 1.690 1.700 1.680 1.730 10,940,000 18,620,720 1.7021 0.589 0.585 0.589 0.582 0.599 31,581,431 0.5896 1.19%
1996-02-02 0 1.680 1.680 1.690 1.660 1.720 15,824,400 26,780,080 1.6923 0.582 0.582 0.585 0.575 0.596 45,681,645 0.5862 1.82%
1996-02-01 0 1.650 1.650 1.660 1.640 1.670 3,682,400 6,080,012 1.6511 0.572 0.572 0.575 0.568 0.578 10,630,298 0.5720 0.00%
1996-01-31 0 1.650 1.640 1.650 1.650 1.690 13,180,000 21,866,460 1.6591 0.572 0.568 0.572 0.572 0.585 38,047,830 0.5747 0.61%
1996-01-30 0 1.640 1.640 1.650 1.630 1.650 5,836,000 9,548,660 1.6362 0.568 0.568 0.572 0.565 0.572 16,847,279 0.5668 -0.61%
1996-01-29 0 1.650 1.650 1.660 1.650 1.690 4,442,000 7,408,540 1.6678 0.572 0.572 0.575 0.572 0.585 12,823,100 0.5777 -2.37%
1996-01-26 0 1.690 1.680 1.690 1.650 1.700 9,026,000 15,119,260 1.6751 0.585 0.582 0.585 0.572 0.589 26,056,124 0.5803 -0.59%
1996-01-25 0 1.700 1.690 1.700 1.680 1.710 11,340,400 19,220,180 1.6948 0.589 0.585 0.589 0.582 0.592 32,737,300 0.5871 1.19%
1996-01-24 0 1.680 1.680 1.690 1.660 1.690 7,994,000 13,416,600 1.6783 0.582 0.582 0.585 0.575 0.585 23,076,962 0.5814 0.60%
1996-01-23 0 1.670 1.670 1.680 1.660 1.700 10,146,000 16,947,480 1.6704 0.578 0.578 0.582 0.575 0.589 29,289,323 0.5786 -0.60%
1996-01-22 0 1.680 1.670 1.680 1.660 1.690 18,862,000 31,525,700 1.6714 0.582 0.578 0.582 0.575 0.585 54,450,544 0.5790 1.82%
1996-01-19 0 1.650 1.650 1.660 1.580 1.660 21,006,000 34,090,520 1.6229 0.572 0.572 0.575 0.547 0.575 60,639,812 0.5622 5.10%
1996-01-18 0 1.570 1.560 1.570 1.550 1.590 6,542,420 10,254,518 1.5674 0.544 0.540 0.544 0.537 0.551 18,886,562 0.5430 0.00%
1996-01-17 0 1.570 1.560 1.570 1.560 1.620 13,186,000 20,979,340 1.5910 0.544 0.540 0.544 0.540 0.561 38,065,151 0.5511 -1.26%
1996-01-16 0 1.590 1.580 1.590 1.560 1.620 19,348,000 30,733,820 1.5885 0.551 0.547 0.551 0.540 0.561 55,853,522 0.5503 0.63%
1996-01-15 0 1.580 1.570 1.580 1.480 1.590 28,226,000 43,954,460 1.5572 0.547 0.544 0.547 0.513 0.551 81,482,401 0.5394 7.48%
1996-01-12 0 1.470 1.460 1.470 1.460 1.480 8,531,000 12,505,610 1.4659 0.509 0.506 0.509 0.506 0.513 24,627,165 0.5078 0.68%
1996-01-11 0 1.460 1.450 1.460 1.390 1.460 4,180,000 5,954,080 1.4244 0.506 0.502 0.506 0.482 0.506 12,066,762 0.4934 2.82%
1996-01-10 0 1.420 1.410 1.420 1.400 1.430 1,884,000 2,670,760 1.4176 0.492 0.488 0.492 0.485 0.495 5,438,703 0.4911 0.00%
1996-01-09 0 1.420 1.420 1.430 1.410 1.450 3,964,000 5,649,620 1.4252 0.492 0.492 0.495 0.488 0.502 11,443,217 0.4937 0.71%
1996-01-08 0 1.410 1.410 1.420 1.410 1.480 8,704,000 12,634,740 1.4516 0.488 0.488 0.492 0.488 0.513 25,126,579 0.5028 -2.76%
1996-01-05 0 1.450 1.440 1.450 1.400 1.480 6,194,000 8,916,020 1.4395 0.502 0.499 0.502 0.485 0.513 17,880,748 0.4986 0.69%
1996-01-04 0 1.440 1.430 1.440 1.430 1.460 8,928,800 12,897,220 1.4445 0.499 0.495 0.499 0.495 0.506 25,775,528 0.5004 1.41%
1996-01-03 0 1.420 1.410 1.420 1.340 1.420 5,096,000 7,057,700 1.3849 0.492 0.488 0.492 0.464 0.492 14,711,058 0.4798 5.19%
1996-01-02 0 1.350 1.330 1.350 1.330 1.370 630,600 847,768 1.3444 0.468 0.461 0.468 0.461 0.475 1,820,407 0.4657 -0.74%
1995-12-29 0 1.360 1.340 1.370 1.310 1.370 1,902,400 2,542,568 1.3365 0.471 0.464 0.475 0.454 0.475 5,491,820 0.4630 3.03%
1995-12-28 0 1.320 1.310 1.320 1.300 1.340 529,200 695,108 1.3135 0.457 0.454 0.457 0.450 0.464 1,527,687 0.4550 -0.75%
1995-12-27 0 1.330 1.320 1.340 1.300 1.330 910,000 1,197,660 1.3161 0.461 0.457 0.464 0.450 0.461 2,626,975 0.4559 1.53%
1995-12-22 0 1.310 1.300 1.320 1.290 1.310 354,000 461,360 1.3033 0.454 0.450 0.457 0.447 0.454 1,021,922 0.4515 1.55%
1995-12-21 0 1.290 1.280 1.290 1.280 1.310 308,000 396,260 1.2866 0.447 0.443 0.447 0.443 0.454 889,130 0.4457 -1.53%
1995-12-20 0 1.310 1.300 1.310 1.300 1.310 427,000 556,720 1.3038 0.454 0.450 0.454 0.450 0.454 1,232,657 0.4516 1.55%
1995-12-19 0 1.290 1.280 1.290 1.270 1.300 1,008,000 1,297,260 1.2870 0.447 0.443 0.447 0.440 0.450 2,909,880 0.4458 -0.77%
1995-12-18 0 1.300 1.300 1.310 1.270 1.300 788,000 1,019,980 1.2944 0.450 0.450 0.454 0.440 0.450 2,274,787 0.4484 0.78%
1995-12-15 0 1.290 1.290 1.300 1.290 1.330 762,000 988,660 1.2975 0.447 0.447 0.450 0.447 0.461 2,199,730 0.4494 -2.27%
1995-12-14 0 1.320 1.310 1.330 1.300 1.320 796,000 1,040,160 1.3067 0.457 0.454 0.461 0.450 0.457 2,297,881 0.4527 0.76%
1995-12-13 0 1.310 1.300 1.310 1.310 1.350 602,000 796,900 1.3238 0.454 0.450 0.454 0.454 0.468 1,737,845 0.4586 -1.50%
1995-12-12 0 1.330 1.320 1.330 1.310 1.340 690,000 917,900 1.3303 0.461 0.457 0.461 0.454 0.464 1,991,882 0.4608 0.76%
1995-12-11 0 1.320 1.310 1.320 1.310 1.330 1,002,000 1,317,260 1.3146 0.457 0.454 0.457 0.454 0.461 2,892,559 0.4554 -1.49%
1995-12-08 0 1.340 1.330 1.340 1.310 1.340 482,000 640,220 1.3283 0.464 0.461 0.464 0.454 0.464 1,391,431 0.4601 1.52%
1995-12-07 0 1.320 1.310 1.320 1.300 1.330 870,000 1,146,380 1.3177 0.457 0.454 0.457 0.450 0.461 2,511,503 0.4565 0.76%
1995-12-06 0 1.310 1.310 1.320 1.310 1.330 1,096,000 1,443,320 1.3169 0.454 0.454 0.457 0.454 0.461 3,163,917 0.4562 -2.24%
1995-12-05 0 1.340 1.330 1.340 1.320 1.380 1,328,000 1,776,280 1.3376 0.464 0.461 0.464 0.457 0.478 3,833,651 0.4633 -2.19%
1995-12-04 0 1.370 1.360 1.370 1.360 1.380 844,000 1,156,480 1.3702 0.475 0.471 0.475 0.471 0.478 2,436,447 0.4747 0.00%
1995-12-01 0 1.370 1.370 1.380 1.360 1.390 1,198,000 1,648,860 1.3763 0.475 0.475 0.478 0.471 0.482 3,458,369 0.4768 -0.72%
1995-11-30 0 1.380 1.370 1.380 1.340 1.400 1,650,000 2,272,520 1.3773 0.478 0.475 0.478 0.464 0.485 4,763,196 0.4771 2.22%
1995-11-29 0 1.350 1.340 1.360 1.340 1.360 808,000 1,086,520 1.3447 0.468 0.464 0.471 0.464 0.471 2,332,523 0.4658 0.00%
1995-11-28 0 1.350 1.340 1.350 1.320 1.360 1,248,000 1,662,680 1.3323 0.468 0.464 0.468 0.457 0.471 3,602,708 0.4615 2.27%
1995-11-27 0 1.320 1.320 1.330 1.300 1.330 490,000 648,840 1.3242 0.457 0.457 0.461 0.450 0.461 1,414,525 0.4587 1.54%
1995-11-24 0 1.300 1.290 1.300 1.290 1.310 650,000 845,760 1.3012 0.450 0.447 0.450 0.447 0.454 1,876,410 0.4507 0.00%
1995-11-23 0 1.300 1.300 1.320 1.300 1.320 280,000 368,500 1.3161 0.450 0.450 0.457 0.450 0.457 808,300 0.4559 -1.52%
1995-11-22 0 1.320 1.310 1.320 1.290 1.340 2,170,000 2,875,480 1.3251 0.457 0.454 0.457 0.447 0.464 6,264,324 0.4590 1.54%
1995-11-21 0 1.300 1.290 1.300 1.270 1.300 1,364,000 1,751,660 1.2842 0.450 0.447 0.450 0.440 0.450 3,937,575 0.4449 2.36%
1995-11-20 0 1.270 1.270 1.290 1.250 1.280 948,000 1,198,300 1.2640 0.440 0.440 0.447 0.433 0.443 2,736,672 0.4379 1.60%
1995-11-17 0 1.250 1.240 1.250 1.250 1.300 2,935,000 3,703,670 1.2619 0.433 0.430 0.433 0.433 0.450 8,472,715 0.4371 -4.58%
1995-11-16 0 1.310 1.310 1.320 1.270 1.340 3,122,000 4,051,780 1.2978 0.454 0.454 0.457 0.440 0.464 9,012,544 0.4496 -2.24%
1995-11-15 0 1.340 1.330 1.340 1.330 1.360 1,024,000 1,372,420 1.3403 0.464 0.461 0.464 0.461 0.471 2,956,068 0.4643 -1.47%
1995-11-14 0 1.360 1.340 1.360 1.330 1.360 832,000 1,116,460 1.3419 0.471 0.464 0.471 0.461 0.471 2,401,805 0.4648 0.00%
1995-11-13 0 1.360 1.350 1.360 1.360 1.390 494,000 675,920 1.3683 0.471 0.468 0.471 0.471 0.482 1,426,072 0.4740 -1.45%
1995-11-10 0 1.380 1.370 1.380 1.370 1.380 1,704,000 2,341,820 1.3743 0.478 0.475 0.478 0.475 0.478 4,919,082 0.4761 0.73%
1995-11-09 0 1.370 1.370 1.390 1.370 1.390 924,000 1,275,540 1.3805 0.475 0.475 0.482 0.475 0.482 2,667,390 0.4782 0.00%
1995-11-08 0 1.370 1.360 1.380 1.370 1.390 1,716,400 2,358,724 1.3742 0.475 0.471 0.478 0.475 0.482 4,954,878 0.4760 -0.72%
1995-11-07 0 1.380 1.380 1.390 1.380 1.400 804,000 1,115,680 1.3877 0.478 0.478 0.482 0.478 0.485 2,320,975 0.4807 0.00%
1995-11-06 0 1.380 1.370 1.380 1.380 1.420 2,418,000 3,369,340 1.3934 0.478 0.475 0.478 0.478 0.492 6,980,247 0.4827 -0.72%
1995-11-03 0 1.390 1.380 1.390 1.380 1.400 1,970,000 2,738,000 1.3898 0.482 0.478 0.482 0.478 0.485 5,686,967 0.4815 0.00%
1995-11-02 0 1.390 1.380 1.390 1.380 1.410 2,164,000 3,011,400 1.3916 0.482 0.478 0.482 0.478 0.488 6,247,003 0.4821 -0.71%
1995-10-31 0 1.400 1.390 1.400 1.390 1.410 1,776,000 2,488,340 1.4011 0.485 0.482 0.485 0.482 0.488 5,126,931 0.4853 -0.71%
1995-10-30 0 1.410 1.400 1.410 1.400 1.420 2,204,000 3,108,420 1.4104 0.488 0.485 0.488 0.485 0.492 6,362,475 0.4886 0.00%
1995-10-27 0 1.410 1.400 1.410 1.400 1.420 2,898,000 4,084,440 1.4094 0.488 0.485 0.488 0.485 0.492 8,365,904 0.4882 -0.70%
1995-10-26 0 1.420 1.410 1.420 1.410 1.420 2,230,000 3,156,460 1.4155 0.492 0.488 0.492 0.488 0.492 6,437,531 0.4903 0.71%
1995-10-25 0 1.410 1.410 1.420 1.410 1.430 1,168,000 1,656,700 1.4184 0.488 0.488 0.492 0.488 0.495 3,371,765 0.4913 -0.70%
1995-10-24 0 1.420 1.420 1.430 1.410 1.430 3,322,000 4,718,340 1.4203 0.492 0.492 0.495 0.488 0.495 9,589,901 0.4920 -0.70%
1995-10-23 0 1.430 1.420 1.430 1.420 1.430 2,864,000 4,073,380 1.4223 0.495 0.492 0.495 0.492 0.495 8,267,753 0.4927 -0.69%
1995-10-20 0 1.440 1.430 1.440 1.430 1.460 1,460,000 2,110,800 1.4458 0.499 0.495 0.499 0.495 0.506 4,214,707 0.5008 -0.69%
1995-10-19 0 1.450 1.440 1.450 1.440 1.470 1,050,000 1,519,100 1.4468 0.502 0.499 0.502 0.499 0.509 3,031,125 0.5012 0.00%
1995-10-18 0 1.450 1.440 1.450 1.440 1.480 1,644,000 2,393,160 1.4557 0.502 0.499 0.502 0.499 0.513 4,745,875 0.5043 -1.36%
1995-10-17 0 1.470 1.460 1.470 1.460 1.480 2,402,000 3,516,280 1.4639 0.509 0.506 0.509 0.506 0.513 6,934,058 0.5071 0.00%
1995-10-16 0 1.470 1.460 1.470 1.460 1.490 3,952,000 5,839,360 1.4776 0.509 0.506 0.509 0.506 0.516 11,408,575 0.5118 2.08%
1995-10-13 0 1.440 1.430 1.440 1.420 1.460 2,252,000 3,236,040 1.4370 0.499 0.495 0.499 0.492 0.506 6,501,040 0.4978 0.70%
1995-10-12 0 1.430 1.430 1.440 1.430 1.440 1,286,000 1,843,880 1.4338 0.495 0.495 0.499 0.495 0.499 3,712,406 0.4967 0.70%
1995-10-11 0 1.420 1.420 1.430 1.410 1.450 2,936,000 4,220,780 1.4376 0.492 0.492 0.495 0.488 0.502 8,475,602 0.4980 -2.07%
1995-10-10 0 1.450 1.440 1.450 1.440 1.470 2,362,000 3,433,980 1.4538 0.502 0.499 0.502 0.499 0.509 6,818,587 0.5036 -2.68%
1995-10-09 0 1.490 1.480 1.490 1.480 1.490 996,000 1,475,280 1.4812 0.516 0.513 0.516 0.513 0.516 2,875,238 0.5131 0.00%
1995-10-06 0 1.490 1.480 1.490 1.480 1.490 2,320,000 3,434,900 1.4806 0.516 0.513 0.516 0.513 0.516 6,697,342 0.5129 0.68%
1995-10-05 0 1.480 1.480 1.490 1.470 1.490 5,634,000 8,321,700 1.4771 0.513 0.513 0.516 0.509 0.516 16,264,148 0.5117 1.37%
1995-10-04 0 1.460 1.450 1.460 1.440 1.480 3,664,400 5,351,620 1.4604 0.506 0.502 0.506 0.499 0.513 10,578,336 0.5059 1.39%
1995-10-03 0 1.440 1.430 1.440 1.430 1.440 1,174,000 1,681,320 1.4321 0.499 0.495 0.499 0.495 0.499 3,389,086 0.4961 0.70%
1995-10-02 0 1.430 1.420 1.430 1.420 1.440 1,812,000 2,597,880 1.4337 0.495 0.492 0.495 0.492 0.499 5,230,855 0.4966 0.70%
1995-09-29 0 1.420 1.410 1.430 1.420 1.430 1,442,000 2,048,440 1.4206 0.492 0.488 0.495 0.492 0.495 4,162,744 0.4921 0.00%
1995-09-28 0 1.420 1.420 1.430 1.420 1.430 2,556,000 3,643,360 1.4254 0.492 0.492 0.495 0.492 0.495 7,378,623 0.4938 0.00%
1995-09-27 0 1.420 1.410 1.420 1.420 1.440 2,092,000 2,988,280 1.4284 0.492 0.488 0.492 0.492 0.499 6,039,155 0.4948 -1.39%
1995-09-26 0 1.440 1.430 1.440 1.430 1.450 4,978,400 7,186,188 1.4435 0.499 0.495 0.499 0.495 0.502 14,371,572 0.5000 1.41%
1995-09-25 0 1.420 1.420 1.430 1.410 1.450 1,711,000 2,435,530 1.4235 0.492 0.492 0.495 0.488 0.502 4,939,290 0.4931 -2.07%
1995-09-22 0 1.450 1.440 1.450 1.430 1.450 6,192,000 8,900,220 1.4374 0.502 0.499 0.502 0.495 0.502 17,874,974 0.4979 0.00%
1995-09-21 0 1.450 1.440 1.450 1.450 1.530 5,404,000 7,948,000 1.4708 0.502 0.499 0.502 0.502 0.530 15,600,188 0.5095 -4.67%
1995-09-20 0 1.560 1.550 1.560 1.550 1.600 3,536,000 5,554,100 1.5707 0.527 0.524 0.527 0.524 0.540 10,469,408 0.5305 -2.50%
1995-09-19 0 1.600 1.600 1.610 1.570 1.610 11,302,000 17,994,340 1.5921 0.540 0.540 0.544 0.530 0.544 33,463,023 0.5377 -0.62%
1995-09-18 0 1.610 1.600 1.610 1.550 1.610 12,752,000 20,077,100 1.5744 0.544 0.540 0.544 0.524 0.544 37,756,191 0.5318 3.21%
1995-09-15 0 1.560 1.550 1.560 1.530 1.580 5,968,000 9,225,720 1.5459 0.527 0.524 0.527 0.517 0.534 17,670,087 0.5221 -0.64%
1995-09-14 0 1.570 1.560 1.570 1.530 1.570 9,114,000 14,100,420 1.5471 0.530 0.527 0.530 0.517 0.530 26,984,781 0.5225 3.29%
1995-09-13 0 1.520 1.510 1.520 1.480 1.530 3,038,000 4,588,460 1.5104 0.513 0.510 0.513 0.500 0.517 8,994,927 0.5101 2.01%
1995-09-12 0 1.490 1.480 1.490 1.480 1.490 1,744,800 2,598,804 1.4895 0.503 0.500 0.503 0.500 0.503 5,166,013 0.5031 -0.67%
1995-09-11 0 1.500 1.490 1.500 1.480 1.500 3,070,000 4,572,300 1.4893 0.507 0.503 0.507 0.500 0.507 9,089,673 0.5030 2.04%
1995-09-08 0 1.470 1.470 1.490 1.460 1.490 1,430,000 2,098,700 1.4676 0.496 0.496 0.503 0.493 0.503 4,233,952 0.4957 0.00%
1995-09-07 0 1.470 1.460 1.470 1.450 1.480 932,000 1,366,840 1.4666 0.496 0.493 0.496 0.490 0.500 2,759,471 0.4953 -0.68%
1995-09-06 0 1.480 1.470 1.480 1.460 1.480 1,394,000 2,047,980 1.4691 0.500 0.496 0.500 0.493 0.500 4,127,363 0.4962 0.68%
1995-09-05 0 1.470 1.470 1.480 1.440 1.480 2,180,400 3,174,136 1.4558 0.496 0.496 0.500 0.486 0.500 6,455,740 0.4917 2.08%
1995-09-04 0 1.440 1.440 1.450 1.440 1.460 1,382,000 1,999,280 1.4467 0.486 0.486 0.490 0.486 0.493 4,091,833 0.4886 -0.69%
1995-09-01 0 1.450 1.440 1.450 1.440 1.450 2,462,000 3,548,380 1.4413 0.490 0.486 0.490 0.486 0.490 7,289,503 0.4868 0.69%
1995-08-31 0 1.440 1.430 1.440 1.430 1.440 1,594,800 2,293,796 1.4383 0.486 0.483 0.486 0.483 0.486 4,721,892 0.4858 0.00%
1995-08-30 0 1.440 1.440 1.450 1.400 1.450 3,824,000 5,488,020 1.4352 0.486 0.486 0.490 0.473 0.490 11,322,120 0.4847 1.41%
1995-08-29 0 1.420 1.410 1.430 1.420 1.440 1,482,000 2,108,380 1.4227 0.480 0.476 0.483 0.480 0.486 4,387,914 0.4805 -1.39%
1995-08-25 0 1.440 1.440 1.450 1.410 1.450 3,676,000 5,259,760 1.4308 0.486 0.486 0.490 0.476 0.490 10,883,921 0.4833 0.00%
1995-08-24 0 1.440 1.420 1.440 1.420 1.440 2,135,000 3,048,940 1.4281 0.486 0.480 0.486 0.480 0.486 6,321,320 0.4823 0.00%
1995-08-23 0 1.440 1.440 1.450 1.410 1.470 8,278,000 11,864,320 1.4332 0.486 0.486 0.490 0.476 0.496 24,509,547 0.4841 1.41%
1995-08-22 0 1.420 1.420 1.430 1.410 1.440 4,268,000 6,049,260 1.4174 0.480 0.480 0.483 0.476 0.486 12,636,718 0.4787 -1.39%
1995-08-21 0 1.440 1.430 1.440 1.420 1.440 3,234,000 4,633,060 1.4326 0.486 0.483 0.486 0.480 0.486 9,575,245 0.4839 0.00%
1995-08-18 0 1.440 1.430 1.440 1.410 1.440 1,382,000 1,977,960 1.4312 0.486 0.483 0.486 0.476 0.486 4,091,833 0.4834 -0.69%
1995-08-17 0 1.450 1.430 1.450 1.430 1.480 2,534,000 3,673,420 1.4497 0.490 0.483 0.490 0.483 0.500 7,502,681 0.4896 0.00%
1995-08-16 0 1.450 1.450 1.460 1.440 1.450 1,184,000 1,714,120 1.4477 0.490 0.490 0.493 0.486 0.490 3,505,594 0.4890 0.00%
1995-08-15 0 1.450 1.430 1.460 1.430 1.480 2,204,000 3,212,620 1.4576 0.490 0.483 0.493 0.483 0.500 6,525,615 0.4923 -1.36%
1995-08-14 0 1.470 1.460 1.470 1.440 1.470 1,654,000 2,400,460 1.4513 0.496 0.493 0.496 0.486 0.496 4,897,172 0.4902 0.68%
1995-08-11 0 1.460 1.450 1.460 1.420 1.460 3,104,000 4,490,060 1.4465 0.493 0.490 0.493 0.480 0.493 9,190,340 0.4886 1.39%
1995-08-10 0 1.440 1.440 1.450 1.440 1.460 2,060,000 2,987,940 1.4505 0.486 0.486 0.490 0.486 0.493 6,099,259 0.4899 -1.37%
1995-08-09 0 1.460 1.450 1.460 1.430 1.470 3,401,024 4,935,315 1.4511 0.493 0.490 0.493 0.483 0.496 10,069,770 0.4901 -1.35%
1995-08-08 0 1.480 1.460 1.480 1.480 1.530 3,102,000 4,688,440 1.5114 0.500 0.493 0.500 0.500 0.517 9,184,418 0.5105 -3.27%
1995-08-07 0 1.530 1.520 1.530 1.510 1.540 4,933,024 7,505,224 1.5214 0.517 0.513 0.517 0.510 0.520 14,605,724 0.5139 0.00%
1995-08-04 0 1.530 1.520 1.530 1.520 1.550 2,300,000 3,527,980 1.5339 0.517 0.513 0.517 0.513 0.524 6,809,852 0.5181 -0.65%
1995-08-03 0 1.540 1.540 1.550 1.540 1.560 1,120,000 1,741,740 1.5551 0.520 0.520 0.524 0.520 0.527 3,316,102 0.5252 -0.65%
1995-08-02 0 1.550 1.550 1.560 1.540 1.550 588,000 910,800 1.5490 0.524 0.524 0.527 0.520 0.524 1,740,954 0.5232 -0.64%
1995-08-01 0 1.560 1.550 1.560 1.550 1.560 396,000 616,600 1.5571 0.527 0.524 0.527 0.524 0.527 1,172,479 0.5259 0.00%
1995-07-31 0 1.560 1.560 1.570 1.550 1.590 1,270,000 1,989,240 1.5663 0.527 0.527 0.530 0.524 0.537 3,760,223 0.5290 -0.64%
1995-07-28 0 1.570 1.570 1.580 1.550 1.580 986,000 1,553,760 1.5758 0.530 0.530 0.534 0.524 0.534 2,919,354 0.5322 0.64%
1995-07-27 0 1.560 1.560 1.570 1.560 1.590 240,000 375,580 1.5649 0.527 0.527 0.530 0.527 0.537 710,593 0.5285 -1.89%
1995-07-26 0 1.590 1.560 1.590 1.550 1.590 2,690,000 4,200,500 1.5615 0.537 0.527 0.537 0.524 0.537 7,964,567 0.5274 2.58%
1995-07-25 0 1.550 1.550 1.560 1.550 1.580 1,676,000 2,623,320 1.5652 0.524 0.524 0.527 0.524 0.534 4,962,310 0.5286 0.00%
1995-07-24 0 1.550 1.540 1.560 1.550 1.580 2,516,000 3,937,240 1.5649 0.524 0.520 0.527 0.524 0.534 7,449,386 0.5285 -1.27%
1995-07-21 0 1.570 1.560 1.570 1.550 1.580 1,200,000 1,882,940 1.5691 0.530 0.527 0.530 0.524 0.534 3,552,966 0.5300 0.64%
1995-07-20 0 1.560 1.560 1.570 1.520 1.560 1,170,000 1,804,860 1.5426 0.527 0.527 0.530 0.513 0.527 3,464,142 0.5210 -0.64%
1995-07-19 0 1.570 1.540 1.570 1.550 1.580 3,008,000 4,696,700 1.5614 0.530 0.520 0.530 0.524 0.534 8,906,103 0.5274 -1.26%
1995-07-18 0 1.590 1.590 1.600 1.590 1.620 1,766,000 2,831,000 1.6031 0.537 0.537 0.540 0.537 0.547 5,228,782 0.5414 -0.62%
1995-07-17 0 1.600 1.590 1.600 1.600 1.620 1,762,000 2,829,160 1.6057 0.540 0.537 0.540 0.540 0.547 5,216,939 0.5423 -1.23%
1995-07-14 0 1.620 1.610 1.620 1.590 1.640 4,130,000 6,623,520 1.6038 0.547 0.544 0.547 0.537 0.554 12,228,126 0.5417 0.62%
1995-07-13 0 1.610 1.610 1.620 1.610 1.640 3,096,400 5,042,228 1.6284 0.544 0.544 0.547 0.544 0.554 9,167,838 0.5500 -0.62%
1995-07-12 0 1.620 1.610 1.620 1.610 1.660 4,462,000 7,276,860 1.6309 0.547 0.544 0.547 0.544 0.561 13,211,114 0.5508 0.00%
1995-07-11 0 1.620 1.620 1.630 1.590 1.650 7,176,000 11,610,480 1.6180 0.547 0.547 0.551 0.537 0.557 21,246,740 0.5465 1.89%
1995-07-10 0 1.590 1.580 1.590 1.580 1.610 5,504,000 8,781,400 1.5955 0.537 0.534 0.537 0.534 0.544 16,296,273 0.5389 1.27%
1995-07-07 0 1.570 1.560 1.570 1.550 1.580 2,872,000 4,490,600 1.5636 0.530 0.527 0.530 0.524 0.534 8,503,433 0.5281 1.95%
1995-07-06 0 1.540 1.540 1.550 1.540 1.580 4,732,000 7,362,540 1.5559 0.520 0.520 0.524 0.520 0.534 14,010,531 0.5255 -0.65%
1995-07-05 0 1.550 1.550 1.560 1.540 1.570 1,270,000 1,969,940 1.5511 0.524 0.524 0.527 0.520 0.530 3,760,223 0.5239 0.65%
1995-07-04 0 1.540 1.540 1.550 1.530 1.550 876,000 1,347,340 1.5381 0.520 0.520 0.524 0.517 0.524 2,593,666 0.5195 0.00%
1995-07-03 0 1.540 1.540 1.550 1.540 1.560 1,690,000 2,622,420 1.5517 0.520 0.520 0.524 0.520 0.527 5,003,761 0.5241 -0.65%
1995-06-30 0 1.550 1.550 1.560 1.540 1.590 4,230,000 6,618,040 1.5645 0.524 0.524 0.527 0.520 0.537 12,524,207 0.5284 1.97%
1995-06-29 0 1.520 1.520 1.530 1.520 1.530 1,080,000 1,649,680 1.5275 0.513 0.513 0.517 0.513 0.517 3,197,670 0.5159 -0.65%
1995-06-28 0 1.530 1.530 1.540 1.530 1.540 936,000 1,436,060 1.5343 0.517 0.517 0.520 0.517 0.520 2,771,314 0.5182 0.00%
1995-06-27 0 1.530 1.530 1.540 1.520 1.540 1,170,000 1,795,980 1.5350 0.517 0.517 0.520 0.513 0.520 3,464,142 0.5184 0.66%
1995-06-26 0 1.520 1.520 1.530 1.520 1.530 730,000 1,114,060 1.5261 0.513 0.513 0.517 0.513 0.517 2,161,388 0.5154 -1.30%
1995-06-23 0 1.540 1.530 1.540 1.520 1.540 1,486,000 2,273,180 1.5297 0.520 0.517 0.520 0.513 0.520 4,399,757 0.5167 1.99%
1995-06-22 0 1.510 1.520 1.530 1.500 1.520 2,420,000 3,650,900 1.5086 0.510 0.513 0.517 0.507 0.513 7,165,149 0.5095 -1.31%
1995-06-21 0 1.530 1.520 1.540 1.530 1.550 1,330,000 2,043,940 1.5368 0.517 0.513 0.520 0.517 0.524 3,937,871 0.5190 -0.65%
1995-06-20 0 1.540 1.540 1.550 1.540 1.570 2,199,000 3,432,300 1.5608 0.520 0.520 0.524 0.520 0.530 6,510,811 0.5272 -1.28%
1995-06-16 0 1.560 1.560 1.570 1.560 1.590 1,142,000 1,798,580 1.5749 0.527 0.527 0.530 0.527 0.537 3,381,240 0.5319 -0.64%
1995-06-15 0 1.570 1.560 1.570 1.570 1.590 3,076,000 4,859,820 1.5799 0.530 0.527 0.530 0.530 0.537 9,107,437 0.5336 0.00%
1995-06-14 0 1.570 1.570 1.580 1.560 1.600 4,312,800 6,829,596 1.5836 0.530 0.530 0.534 0.527 0.540 12,769,362 0.5348 0.00%
1995-06-13 0 1.570 1.560 1.570 1.560 1.620 10,494,000 16,756,360 1.5968 0.530 0.527 0.530 0.527 0.547 31,070,692 0.5393 0.00%
1995-06-12 0 1.570 1.570 1.580 1.540 1.580 8,366,400 13,027,640 1.5571 0.530 0.530 0.534 0.520 0.534 24,771,282 0.5259 2.61%
1995-06-09 0 1.530 1.520 1.530 1.530 1.570 3,750,000 5,789,420 1.5438 0.517 0.513 0.517 0.517 0.530 11,103,020 0.5214 -0.65%
1995-06-08 0 1.540 1.540 1.550 1.530 1.580 9,910,000 15,406,500 1.5546 0.520 0.520 0.524 0.517 0.534 29,341,582 0.5251 -1.91%
1995-06-07 0 1.570 1.550 1.560 1.490 1.570 12,296,000 18,941,720 1.5405 0.530 0.524 0.527 0.503 0.530 36,406,063 0.5203 5.37%
1995-06-06 0 1.490 1.490 1.500 1.490 1.510 1,916,000 2,872,380 1.4992 0.503 0.503 0.507 0.503 0.510 5,672,903 0.5063 -0.67%
1995-06-05 0 1.500 1.490 1.500 1.490 1.510 2,058,000 3,080,960 1.4971 0.507 0.503 0.507 0.503 0.510 6,093,338 0.5056 0.67%
1995-06-01 0 1.490 1.480 1.500 1.490 1.510 1,898,000 2,840,640 1.4966 0.503 0.500 0.507 0.503 0.510 5,619,609 0.5055 -0.67%
1995-05-31 0 1.500 1.490 1.500 1.470 1.500 1,048,000 1,567,540 1.4957 0.507 0.503 0.507 0.496 0.507 3,102,924 0.5052 2.04%
1995-05-30 0 1.470 1.460 1.470 1.470 1.490 690,000 1,023,640 1.4835 0.496 0.493 0.496 0.496 0.503 2,042,956 0.5011 0.00%
1995-05-29 0 1.470 1.470 1.480 1.460 1.490 780,000 1,147,060 1.4706 0.496 0.496 0.500 0.493 0.503 2,309,428 0.4967 -1.34%
1995-05-26 0 1.490 1.480 1.490 1.480 1.500 1,924,000 2,864,920 1.4890 0.503 0.500 0.503 0.500 0.507 5,696,590 0.5029 -1.32%
1995-05-25 0 1.510 1.500 1.510 1.500 1.540 1,116,000 1,689,300 1.5137 0.510 0.507 0.510 0.507 0.520 3,304,259 0.5112 -1.31%
1995-05-24 0 1.530 1.520 1.530 1.510 1.540 4,328,000 6,600,020 1.5250 0.517 0.513 0.517 0.510 0.520 12,814,366 0.5150 -0.65%
1995-05-23 0 1.540 1.540 1.550 1.500 1.540 3,372,000 5,144,080 1.5255 0.520 0.520 0.524 0.507 0.520 9,983,836 0.5152 4.05%
1995-05-22 0 1.480 1.470 1.480 1.470 1.490 900,000 1,335,100 1.4834 0.500 0.496 0.500 0.496 0.503 2,664,725 0.5010 0.00%
1995-05-19 0 1.480 1.470 1.480 1.450 1.480 3,406,000 4,955,760 1.4550 0.500 0.496 0.500 0.490 0.500 10,084,503 0.4914 -0.67%
1995-05-18 0 1.490 1.480 1.490 1.480 1.500 1,320,000 1,966,400 1.4897 0.503 0.500 0.503 0.500 0.507 3,908,263 0.5031 0.00%
1995-05-17 0 1.490 1.490 1.500 1.490 1.510 1,108,400 1,660,216 1.4978 0.503 0.503 0.507 0.503 0.510 3,281,757 0.5059 -1.97%
1995-05-16 0 1.520 1.510 1.530 1.500 1.530 4,576,000 6,952,740 1.5194 0.513 0.510 0.517 0.507 0.517 13,548,646 0.5132 2.01%
1995-05-15 0 1.490 1.480 1.490 1.480 1.530 3,114,000 4,667,620 1.4989 0.503 0.500 0.503 0.500 0.517 9,219,948 0.5063 -1.32%
1995-05-12 0 1.510 1.500 1.510 1.500 1.580 5,404,000 8,310,100 1.5378 0.510 0.507 0.510 0.507 0.534 16,000,192 0.5194 -3.14%
1995-05-11 0 1.630 1.620 1.630 1.570 1.630 9,764,000 15,608,460 1.5986 0.527 0.523 0.527 0.507 0.527 30,225,892 0.5164 3.82%
1995-05-10 0 1.570 1.560 1.580 1.540 1.580 4,136,000 6,442,400 1.5576 0.507 0.504 0.510 0.497 0.510 12,803,594 0.5032 3.29%
1995-05-09 0 1.520 1.520 1.530 1.500 1.520 2,402,000 3,630,960 1.5116 0.491 0.491 0.494 0.485 0.491 7,435,743 0.4883 1.33%
1995-05-08 0 1.500 1.490 1.500 1.480 1.510 1,756,000 2,623,980 1.4943 0.485 0.481 0.485 0.478 0.488 5,435,955 0.4827 1.35%
1995-05-05 0 1.480 1.480 1.490 1.460 1.490 1,092,000 1,612,980 1.4771 0.478 0.478 0.481 0.472 0.481 3,380,446 0.4772 -0.67%
1995-05-04 0 1.490 1.490 1.500 1.490 1.510 874,000 1,309,460 1.4982 0.481 0.481 0.485 0.481 0.488 2,705,595 0.4840 0.00%
1995-05-03 0 1.490 1.490 1.500 1.450 1.510 562,000 832,380 1.4811 0.481 0.481 0.485 0.468 0.488 1,739,753 0.4784 2.05%
1995-05-02 0 1.460 1.460 1.480 1.440 1.470 1,062,000 1,546,480 1.4562 0.472 0.472 0.478 0.465 0.475 3,287,577 0.4704 0.00%
1995-05-01 0 1.460 1.460 1.470 1.460 1.470 306,000 446,860 1.4603 0.472 0.472 0.475 0.472 0.475 947,268 0.4717 -1.35%
1995-04-28 0 1.480 1.470 1.480 1.470 1.500 1,240,000 1,836,320 1.4809 0.478 0.475 0.478 0.475 0.485 3,838,602 0.4784 0.00%
1995-04-27 0 1.480 1.480 1.490 1.480 1.500 620,000 924,820 1.4916 0.478 0.478 0.481 0.478 0.485 1,919,301 0.4819 -0.67%
1995-04-26 0 1.490 1.490 1.500 1.460 1.510 2,344,000 3,496,160 1.4915 0.481 0.481 0.485 0.472 0.488 7,256,195 0.4818 -1.32%
1995-04-25 0 1.510 1.510 1.530 1.510 1.550 1,380,000 2,112,440 1.5308 0.488 0.488 0.494 0.488 0.501 4,271,992 0.4945 -1.31%
1995-04-24 0 1.530 1.530 1.550 1.530 1.550 774,000 1,189,000 1.5362 0.494 0.494 0.501 0.494 0.501 2,396,030 0.4962 -0.65%
1995-04-21 0 1.540 1.540 1.550 1.530 1.550 346,000 532,420 1.5388 0.497 0.497 0.501 0.494 0.501 1,071,094 0.4971 0.65%
1995-04-20 0 1.530 1.530 1.540 1.530 1.550 510,000 785,180 1.5396 0.494 0.494 0.497 0.494 0.501 1,578,780 0.4973 0.00%
1995-04-19 0 1.530 1.530 1.540 1.530 1.550 648,000 997,080 1.5387 0.494 0.494 0.497 0.494 0.501 2,005,979 0.4971 -1.29%
1995-04-18 0 1.550 1.550 1.560 1.540 1.560 904,000 1,405,540 1.5548 0.501 0.501 0.504 0.497 0.504 2,798,464 0.5023 -0.64%
1995-04-13 0 1.560 1.550 1.560 1.550 1.560 652,000 1,012,400 1.5528 0.504 0.501 0.504 0.501 0.504 2,018,361 0.5016 0.65%
1995-04-12 0 1.550 1.540 1.550 1.530 1.550 542,000 835,080 1.5407 0.501 0.497 0.501 0.494 0.501 1,677,840 0.4977 0.65%
1995-04-11 0 1.540 1.540 1.550 1.540 1.560 1,132,000 1,751,600 1.5473 0.497 0.497 0.501 0.497 0.504 3,504,272 0.4998 0.00%
1995-04-10 0 1.540 1.530 1.550 1.530 1.550 790,000 1,213,820 1.5365 0.497 0.494 0.501 0.494 0.501 2,445,561 0.4963 0.65%
1995-04-07 0 1.530 1.530 1.540 1.520 1.530 1,364,000 2,078,020 1.5235 0.494 0.494 0.497 0.491 0.494 4,222,462 0.4921 0.66%
1995-04-06 0 1.520 1.510 1.530 1.520 1.550 2,462,000 3,781,500 1.5359 0.491 0.488 0.494 0.491 0.501 7,621,482 0.4962 -0.65%
1995-04-04 0 1.530 1.530 1.540 1.520 1.560 2,390,000 3,687,500 1.5429 0.494 0.494 0.497 0.491 0.504 7,398,595 0.4984 0.00%
1995-04-03 0 1.530 1.520 1.530 1.500 1.530 2,986,000 4,528,320 1.5165 0.494 0.491 0.494 0.485 0.494 9,243,600 0.4899 -0.65%
1995-03-31 0 1.540 1.520 1.540 1.530 1.580 3,704,000 5,738,640 1.5493 0.497 0.491 0.497 0.494 0.510 11,466,274 0.5005 0.65%
1995-03-30 0 1.530 1.530 1.540 1.530 1.600 12,732,000 19,968,460 1.5684 0.494 0.494 0.497 0.494 0.517 39,413,771 0.5066 -3.16%
1995-03-29 0 1.580 1.570 1.580 1.520 1.590 7,218,800 11,323,408 1.5686 0.510 0.507 0.510 0.491 0.514 22,346,853 0.5067 2.60%
1995-03-28 0 1.540 1.530 1.540 1.450 1.550 11,526,000 17,476,500 1.5163 0.497 0.494 0.497 0.468 0.501 35,680,421 0.4898 6.94%
1995-03-27 0 1.440 1.430 1.440 1.390 1.450 2,862,000 4,069,040 1.4217 0.465 0.462 0.465 0.449 0.468 8,859,740 0.4593 4.35%
1995-03-24 0 1.380 1.380 1.390 1.380 1.390 646,500 894,360 1.3834 0.446 0.446 0.449 0.446 0.449 2,001,335 0.4469 0.00%
1995-03-23 0 1.380 1.380 1.390 1.370 1.390 772,000 1,063,860 1.3781 0.446 0.446 0.449 0.443 0.449 2,389,839 0.4452 -0.72%
1995-03-22 0 1.390 1.390 1.400 1.390 1.400 978,000 1,364,220 1.3949 0.449 0.449 0.452 0.449 0.452 3,027,542 0.4506 0.00%
1995-03-21 0 1.390 1.390 1.400 1.390 1.410 1,048,000 1,464,020 1.3970 0.449 0.449 0.452 0.449 0.455 3,244,237 0.4513 0.72%
1995-03-20 0 1.380 1.380 1.400 1.380 1.420 1,766,000 2,475,780 1.4019 0.446 0.446 0.452 0.446 0.459 5,466,912 0.4529 -1.43%
1995-03-17 0 1.400 1.390 1.420 1.350 1.430 2,367,900 3,319,804 1.4020 0.452 0.449 0.459 0.436 0.462 7,330,181 0.4529 0.72%
1995-03-16 0 1.390 1.390 1.400 1.380 1.440 3,634,000 5,138,020 1.4139 0.449 0.449 0.452 0.446 0.465 11,249,579 0.4567 0.00%
1995-03-15 0 1.390 1.370 1.400 1.360 1.390 994,000 1,361,980 1.3702 0.449 0.443 0.452 0.439 0.449 3,077,073 0.4426 4.51%
1995-03-14 0 1.330 1.330 1.340 1.310 1.340 122,000 162,520 1.3321 0.430 0.430 0.433 0.423 0.433 377,669 0.4303 -0.75%
1995-03-13 0 1.340 1.330 1.340 1.330 1.340 288,000 383,660 1.3322 0.433 0.430 0.433 0.430 0.433 891,546 0.4303 0.75%
1995-03-10 0 1.330 1.320 1.330 1.320 1.350 2,152,000 2,853,360 1.3259 0.430 0.426 0.430 0.426 0.436 6,661,831 0.4283 -1.48%
1995-03-09 0 1.350 1.350 1.360 1.340 1.350 492,000 662,220 1.3460 0.436 0.436 0.439 0.433 0.436 1,523,058 0.4348 1.50%
1995-03-08 0 1.330 1.330 1.340 1.320 1.340 938,000 1,247,040 1.3295 0.430 0.430 0.433 0.426 0.433 2,903,716 0.4295 -1.48%
1995-03-07 0 1.350 1.350 1.370 1.350 1.370 576,000 784,980 1.3628 0.436 0.436 0.443 0.436 0.443 1,783,092 0.4402 -1.46%
1995-03-06 0 1.370 1.360 1.380 1.370 1.380 730,000 1,002,400 1.3732 0.443 0.439 0.446 0.443 0.446 2,259,822 0.4436 -1.44%
1995-03-03 0 1.390 1.370 1.390 1.350 1.400 7,672,000 10,440,760 1.3609 0.449 0.443 0.449 0.436 0.452 23,749,800 0.4396 -2.11%
1995-03-02 0 1.420 1.420 1.430 1.420 1.440 564,000 802,180 1.4223 0.459 0.459 0.462 0.459 0.465 1,745,945 0.4595 0.00%
1995-03-01 0 1.420 1.420 1.430 1.420 1.450 783,900 1,126,365 1.4369 0.459 0.459 0.462 0.459 0.468 2,426,677 0.4642 -0.70%
1995-02-28 0 1.430 1.430 1.440 1.410 1.450 568,400 815,248 1.4343 0.462 0.462 0.465 0.455 0.468 1,759,565 0.4633 1.42%
1995-02-27 0 1.410 1.410 1.420 1.410 1.420 247,000 349,010 1.4130 0.455 0.455 0.459 0.455 0.459 764,625 0.4564 -2.76%
1995-02-24 0 1.450 1.450 1.480 1.420 1.480 2,736,000 3,913,560 1.4304 0.468 0.468 0.478 0.459 0.478 8,469,689 0.4621 2.11%
1995-02-23 0 1.420 1.420 1.430 1.400 1.440 978,000 1,395,720 1.4271 0.459 0.459 0.462 0.452 0.465 3,027,542 0.4610 1.43%
1995-02-22 0 1.400 1.400 1.410 1.400 1.490 2,736,000 3,990,560 1.4585 0.452 0.452 0.455 0.452 0.481 8,469,689 0.4712 -1.41%
1995-02-21 0 1.420 1.410 1.420 1.370 1.430 1,240,000 1,740,680 1.4038 0.459 0.455 0.459 0.443 0.462 3,838,602 0.4535 5.19%
1995-02-20 0 1.350 1.340 1.360 1.330 1.370 1,280,000 1,721,400 1.3448 0.436 0.433 0.439 0.430 0.443 3,962,427 0.4344 -3.57%
1995-02-17 0 1.400 1.380 1.400 1.360 1.410 634,000 878,020 1.3849 0.452 0.446 0.452 0.439 0.455 1,962,640 0.4474 0.00%
1995-02-16 0 1.400 1.400 1.410 1.400 1.450 4,144,000 5,894,040 1.4223 0.452 0.452 0.455 0.452 0.468 12,828,359 0.4595 1.45%
1995-02-15 0 1.380 1.380 1.390 1.350 1.400 1,388,000 1,914,520 1.3793 0.446 0.446 0.449 0.436 0.452 4,296,757 0.4456 0.73%
1995-02-14 0 1.370 1.360 1.380 1.350 1.410 1,268,000 1,744,140 1.3755 0.443 0.439 0.446 0.436 0.455 3,925,280 0.4443 -3.52%
1995-02-13 0 1.420 1.400 1.430 1.350 1.420 1,686,000 2,305,760 1.3676 0.459 0.452 0.462 0.436 0.459 5,219,260 0.4418 3.65%
1995-02-10 0 1.370 1.360 1.370 1.350 1.400 952,000 1,301,480 1.3671 0.443 0.439 0.443 0.436 0.452 2,947,055 0.4416 0.00%
1995-02-09 0 1.370 1.370 1.380 1.360 1.390 1,440,000 1,975,440 1.3718 0.443 0.443 0.446 0.439 0.449 4,457,731 0.4431 -0.72%
1995-02-08 0 1.380 1.380 1.400 1.280 1.390 2,202,000 2,967,480 1.3476 0.446 0.446 0.452 0.413 0.449 6,816,614 0.4353 6.15%
1995-02-07 0 1.300 1.290 1.300 1.250 1.320 2,810,000 3,657,360 1.3016 0.420 0.417 0.420 0.404 0.426 8,698,767 0.4204 4.00%
1995-02-06 0 1.250 1.240 1.250 1.230 1.260 3,222,000 3,995,240 1.2400 0.404 0.401 0.404 0.397 0.407 9,974,173 0.4006 4.17%
1995-02-03 0 1.200 1.190 1.200 1.200 1.230 764,000 925,740 1.2117 0.388 0.384 0.388 0.388 0.397 2,365,074 0.3914 -0.83%
1995-01-30 0 1.210 1.210 1.220 1.210 1.230 1,020,000 1,244,140 1.2197 0.391 0.391 0.394 0.391 0.397 3,157,559 0.3940 -1.63%
1995-01-27 0 1.230 1.220 1.230 1.210 1.240 1,654,000 2,030,260 1.2275 0.397 0.394 0.397 0.391 0.401 5,120,199 0.3965 1.65%
1995-01-26 0 1.210 1.210 1.220 1.180 1.240 1,058,000 1,277,380 1.2074 0.391 0.391 0.394 0.381 0.401 3,275,194 0.3900 -1.63%
1995-01-25 0 1.230 1.220 1.230 1.220 1.250 790,000 974,240 1.2332 0.397 0.394 0.397 0.394 0.404 2,445,561 0.3984 0.00%
1995-01-24 0 1.230 1.200 1.230 1.200 1.300 1,432,000 1,780,060 1.2431 0.397 0.388 0.397 0.388 0.420 4,432,966 0.4016 -5.38%
1995-01-23 0 1.300 1.290 1.300 1.280 1.340 2,640,000 3,438,140 1.3023 0.420 0.417 0.420 0.413 0.433 8,172,507 0.4207 -2.99%
1995-01-20 0 1.340 1.340 1.350 1.320 1.350 532,000 711,060 1.3366 0.433 0.433 0.436 0.426 0.436 1,646,884 0.4318 -1.47%
1995-01-19 0 1.360 1.360 1.390 1.360 1.380 1,250,000 1,700,600 1.3605 0.439 0.439 0.449 0.439 0.446 3,869,558 0.4395 0.00%
1995-01-18 0 1.360 1.360 1.380 1.360 1.400 134,000 183,240 1.3675 0.439 0.439 0.446 0.439 0.452 414,817 0.4417 -3.55%
1995-01-17 0 1.410 1.390 1.450 1.330 1.450 1,072,000 1,458,640 1.3607 0.455 0.449 0.468 0.430 0.468 3,318,533 0.4395 6.02%
1995-01-16 0 1.330 1.330 - 1.300 1.330 650,000 850,180 1.3080 0.430 0.430 - 0.420 0.430 2,012,170 0.4225 1.53%
1995-01-13 0 1.310 1.310 1.320 1.300 1.310 2,356,000 3,063,380 1.3002 0.423 0.423 0.426 0.420 0.423 7,293,343 0.4200 0.00%
1995-01-12 0 1.310 1.300 1.310 1.300 1.320 1,440,000 1,875,220 1.3022 0.423 0.420 0.423 0.420 0.426 4,457,731 0.4207 -0.76%
1995-01-11 0 1.320 1.300 1.340 1.320 1.390 488,000 658,800 1.3500 0.426 0.420 0.433 0.426 0.449 1,510,675 0.4361 0.76%
1995-01-10 0 1.310 1.300 1.310 1.300 1.320 3,164,000 4,118,640 1.3017 0.423 0.420 0.423 0.420 0.426 9,794,625 0.4205 -0.76%
1995-01-09 0 1.320 1.300 1.330 1.300 1.320 5,206,000 6,775,200 1.3014 0.426 0.420 0.430 0.420 0.426 16,115,935 0.4204 -2.94%
1995-01-06 0 1.360 1.360 1.370 1.350 1.390 506,000 696,100 1.3757 0.439 0.439 0.443 0.436 0.449 1,566,397 0.4444 -1.45%
1995-01-05 0 1.380 1.380 1.390 1.380 1.390 548,000 756,640 1.3807 0.446 0.446 0.449 0.446 0.449 1,696,414 0.4460 0.00%
1995-01-04 0 1.380 1.380 1.400 1.380 1.400 462,000 639,800 1.3848 0.446 0.446 0.452 0.446 0.452 1,430,189 0.4474 0.00%
1995-01-03 0 1.380 1.380 1.410 1.360 1.420 354,000 486,380 1.3740 0.446 0.446 0.455 0.439 0.459 1,095,859 0.4438 -2.82%
1994-12-30 0 1.420 1.410 1.440 1.410 1.440 932,000 1,330,940 1.4280 0.459 0.455 0.465 0.455 0.465 2,885,142 0.4613 -2.07%
1994-12-29 0 1.450 1.430 1.450 1.430 1.450 370,000 534,400 1.4443 0.468 0.462 0.468 0.462 0.468 1,145,389 0.4666 0.00%
1994-12-28 0 1.450 1.450 1.470 1.450 1.490 594,000 872,660 1.4691 0.468 0.468 0.475 0.468 0.481 1,838,814 0.4746 -1.36%
1994-12-23 0 1.470 1.470 1.490 1.470 1.480 309,000 456,940 1.4788 0.475 0.475 0.481 0.475 0.478 956,555 0.4777 -1.34%
1994-12-22 0 1.490 1.490 1.500 1.490 1.520 506,000 760,620 1.5032 0.481 0.481 0.485 0.481 0.491 1,566,397 0.4856 0.00%
1994-12-21 0 1.490 1.490 1.510 1.490 1.540 268,000 404,620 1.5098 0.481 0.481 0.488 0.481 0.497 829,633 0.4877 -1.97%
1994-12-20 0 1.520 1.500 1.520 1.490 1.520 336,000 505,360 1.5040 0.491 0.485 0.491 0.481 0.491 1,040,137 0.4859 0.00%
1994-12-19 0 1.520 1.520 1.540 1.510 1.600 432,000 672,400 1.5565 0.491 0.491 0.497 0.488 0.517 1,337,319 0.5028 -3.80%
1994-12-16 0 1.580 1.570 1.580 1.560 1.610 716,000 1,128,940 1.5767 0.510 0.507 0.510 0.504 0.520 2,216,483 0.5093 0.64%
1994-12-15 0 1.570 1.550 1.580 1.510 1.570 1,536,000 2,381,980 1.5508 0.507 0.501 0.510 0.488 0.507 4,754,913 0.5010 4.67%
1994-12-14 0 1.500 1.510 1.520 1.480 1.510 2,246,000 3,343,920 1.4888 0.485 0.488 0.491 0.478 0.488 6,952,822 0.4809 1.35%
1994-12-13 0 1.480 1.470 1.490 1.450 1.490 4,780,000 7,029,600 1.4706 0.478 0.475 0.481 0.468 0.481 14,797,190 0.4751 0.00%
1994-12-12 0 1.480 1.470 1.480 1.460 1.490 2,094,000 3,082,400 1.4720 0.478 0.475 0.478 0.472 0.481 6,482,284 0.4755 0.68%
1994-12-09 0 1.470 1.470 1.480 1.450 1.480 5,190,000 7,623,060 1.4688 0.475 0.475 0.478 0.468 0.478 16,066,405 0.4745 -0.68%
1994-12-08 0 1.480 1.470 1.480 1.470 1.500 2,150,000 3,166,740 1.4729 0.478 0.475 0.478 0.475 0.485 6,655,640 0.4758 -0.67%
1994-12-07 0 1.490 1.490 1.510 1.470 1.520 1,428,000 2,126,000 1.4888 0.481 0.481 0.488 0.475 0.491 4,420,583 0.4809 -1.97%
1994-12-06 0 1.520 1.500 1.520 1.470 1.520 1,352,000 2,001,400 1.4803 0.491 0.485 0.491 0.475 0.491 4,185,314 0.4782 -1.94%
1994-12-05 0 1.550 1.510 1.560 1.500 1.550 968,000 1,462,080 1.5104 0.501 0.488 0.504 0.485 0.501 2,996,586 0.4879 1.31%
1994-12-02 0 1.530 1.500 1.530 1.450 1.610 1,520,000 2,319,760 1.5262 0.494 0.485 0.494 0.468 0.520 4,705,383 0.4930 -4.97%
1994-12-01 0 1.610 1.610 1.630 1.600 1.660 734,000 1,197,240 1.6311 0.520 0.520 0.527 0.517 0.536 2,272,205 0.5269 -1.83%
1994-11-30 0 1.640 1.640 1.650 1.630 1.660 444,000 730,000 1.6441 0.530 0.530 0.533 0.527 0.536 1,374,467 0.5311 -4.09%
1994-11-29 0 1.710 1.670 1.720 1.660 1.710 404,000 679,760 1.6826 0.552 0.539 0.556 0.536 0.552 1,250,641 0.5435 0.59%
1994-11-28 0 1.700 1.690 1.710 1.680 1.720 400,000 681,200 1.7030 0.549 0.546 0.552 0.543 0.556 1,238,259 0.5501 -1.16%
1994-11-25 0 1.720 1.720 1.730 1.680 1.740 1,112,000 1,895,180 1.7043 0.556 0.556 0.559 0.543 0.562 3,442,359 0.5505 1.18%
1994-11-24 0 1.700 1.700 1.730 1.700 1.780 998,000 1,740,820 1.7443 0.549 0.549 0.559 0.549 0.575 3,089,455 0.5635 -1.16%
1994-11-23 0 1.720 1.710 1.720 1.680 1.740 926,000 1,577,540 1.7036 0.556 0.552 0.556 0.543 0.562 2,866,569 0.5503 -4.97%
1994-11-22 0 1.810 1.800 1.810 1.790 1.850 958,000 1,730,640 1.8065 0.585 0.581 0.585 0.578 0.598 2,965,629 0.5836 -4.23%
1994-11-21 0 1.890 1.890 - 1.850 1.890 1,554,000 2,916,500 1.8768 0.611 0.611 - 0.598 0.611 4,810,635 0.6063 0.00%
1994-11-18 0 1.890 1.890 1.900 1.890 1.890 716,000 1,353,240 1.8900 0.611 0.611 0.614 0.611 0.611 2,216,483 0.6105 0.00%
1994-11-17 0 1.890 1.890 1.900 1.890 1.920 1,258,000 2,397,600 1.9059 0.611 0.611 0.614 0.611 0.620 3,894,323 0.6157 -1.56%
1994-11-16 0 1.920 1.920 1.930 1.900 1.930 1,132,000 2,164,680 1.9123 0.620 0.620 0.623 0.614 0.623 3,504,272 0.6177 -0.52%
1994-11-15 0 1.930 1.930 1.940 1.910 1.940 706,000 1,358,400 1.9241 0.623 0.623 0.627 0.617 0.627 2,185,526 0.6215 1.05%
1994-11-14 0 1.910 1.900 1.910 1.890 1.910 1,712,000 3,245,960 1.8960 0.617 0.614 0.617 0.611 0.617 5,299,747 0.6125 0.53%
1994-11-11 0 1.900 1.900 1.910 1.890 1.910 2,150,000 4,069,160 1.8926 0.614 0.614 0.617 0.611 0.617 6,655,640 0.6114 0.53%
1994-11-10 0 1.890 1.890 1.900 1.890 1.900 696,000 1,316,360 1.8913 0.611 0.611 0.614 0.611 0.614 2,154,570 0.6110 -1.05%
1994-11-09 0 1.910 1.900 1.910 1.900 1.930 496,000 946,660 1.9086 0.617 0.614 0.617 0.614 0.623 1,535,441 0.6165 -1.04%
1994-11-08 0 1.930 1.920 1.930 1.890 1.930 308,000 587,480 1.9074 0.623 0.620 0.623 0.611 0.623 953,459 0.6162 2.12%
1994-11-07 0 1.890 1.890 1.900 1.890 1.950 1,908,000 3,619,060 1.8968 0.611 0.611 0.614 0.611 0.630 5,906,493 0.6127 -2.58%
1994-11-04 0 1.940 1.930 1.940 1.930 1.960 486,000 945,140 1.9447 0.627 0.623 0.627 0.623 0.633 1,504,484 0.6282 -0.51%
1994-11-03 0 1.950 1.950 1.970 1.950 1.990 268,000 529,140 1.9744 0.630 0.630 0.636 0.630 0.643 829,633 0.6378 0.00%
1994-11-02 0 1.950 1.950 1.960 1.950 1.960 360,000 703,600 1.9544 0.630 0.630 0.633 0.630 0.633 1,114,433 0.6314 -1.02%
1994-11-01 0 1.970 1.970 1.980 1.950 2.000 1,334,000 2,638,100 1.9776 0.636 0.636 0.640 0.630 0.646 4,129,592 0.6388 1.03%
1994-10-31 0 1.950 1.950 1.990 1.930 1.990 964,000 1,891,800 1.9624 0.630 0.630 0.643 0.623 0.643 2,984,203 0.6339 1.04%
1994-10-28 0 1.930 1.920 1.930 1.920 1.960 920,000 1,780,360 1.9352 0.623 0.620 0.623 0.620 0.633 2,847,995 0.6251 -0.52%
1994-10-27 0 1.940 1.930 1.940 1.880 1.940 366,000 696,840 1.9039 0.627 0.623 0.627 0.607 0.627 1,133,007 0.6150 3.19%
1994-10-26 0 1.880 1.870 1.890 1.860 1.880 660,000 1,234,980 1.8712 0.607 0.604 0.611 0.601 0.607 2,043,127 0.6045 0.00%
1994-10-25 0 1.880 1.880 1.890 1.880 1.890 229,000 431,200 1.8830 0.607 0.607 0.611 0.607 0.611 708,903 0.6083 0.00%
1994-10-24 0 1.880 1.880 1.890 1.850 1.890 972,000 1,814,760 1.8670 0.607 0.607 0.611 0.598 0.611 3,008,968 0.6031 0.00%
1994-10-21 0 1.880 1.880 1.900 1.860 1.890 2,446,000 4,594,460 1.8784 0.607 0.607 0.614 0.601 0.611 7,571,951 0.6068 -1.57%
1994-10-20 0 1.910 1.890 1.910 1.880 1.910 674,000 1,279,240 1.8980 0.617 0.611 0.617 0.607 0.617 2,086,466 0.6131 0.53%
1994-10-19 0 1.900 1.890 1.900 1.890 1.910 328,000 623,260 1.9002 0.614 0.611 0.614 0.611 0.617 1,015,372 0.6138 -0.52%
1994-10-18 0 1.910 1.910 1.930 1.910 1.920 194,000 372,620 1.9207 0.617 0.617 0.623 0.617 0.620 600,555 0.6205 -1.55%
1994-10-17 0 1.940 1.930 1.940 1.930 1.960 434,000 842,600 1.9415 0.627 0.623 0.627 0.623 0.633 1,343,511 0.6272 0.00%
1994-10-14 0 1.940 1.940 1.950 1.920 1.960 1,114,000 2,174,260 1.9518 0.627 0.627 0.630 0.620 0.633 3,448,550 0.6305 1.04%
1994-10-12 0 1.920 1.920 1.930 1.900 1.930 878,000 1,681,300 1.9149 0.620 0.620 0.623 0.614 0.623 2,717,978 0.6186 1.59%
1994-10-11 0 1.890 1.880 1.900 1.890 1.930 560,000 1,063,320 1.8988 0.611 0.607 0.614 0.611 0.623 1,733,562 0.6134 0.53%
1994-10-10 0 1.880 1.880 1.900 1.880 1.920 628,000 1,194,620 1.9023 0.607 0.607 0.614 0.607 0.620 1,944,066 0.6145 -1.05%
1994-10-07 0 1.900 1.900 1.910 1.870 1.920 2,152,000 4,070,340 1.8914 0.614 0.614 0.617 0.604 0.620 6,661,831 0.6110 1.06%
1994-10-06 0 1.880 1.880 1.890 1.870 1.990 1,546,000 2,978,420 1.9265 0.607 0.607 0.611 0.604 0.643 4,785,869 0.6223 -5.05%
1994-10-05 0 1.980 1.970 1.980 1.980 2.000 1,312,000 2,619,780 1.9968 0.640 0.636 0.640 0.640 0.646 4,061,488 0.6450 -2.22%
1994-10-04 0 2.025 2.000 2.025 2.000 2.050 1,144,000 2,314,800 2.0234 0.654 0.646 0.654 0.646 0.662 3,541,420 0.6536 1.25%
1994-10-03 0 2.000 2.000 2.025 2.000 2.100 2,676,000 5,378,600 2.0099 0.646 0.646 0.654 0.646 0.678 8,283,950 0.6493 -2.44%
1994-09-30 0 2.050 2.030 2.050 2.030 2.050 2,014,000 4,111,200 2.0413 0.662 0.656 0.662 0.656 0.662 6,234,632 0.6594 0.00%
1994-09-29 0 2.050 2.050 2.060 2.040 2.090 1,008,000 2,077,120 2.0606 0.662 0.662 0.665 0.659 0.675 3,120,412 0.6657 0.00%
1994-09-28 0 2.050 2.050 2.060 2.020 2.080 918,000 1,874,560 2.0420 0.662 0.662 0.665 0.653 0.672 2,841,803 0.6596 1.49%
1994-09-27 0 2.020 2.020 2.030 2.020 2.040 850,000 1,722,720 2.0267 0.653 0.653 0.656 0.653 0.659 2,631,299 0.6547 0.00%
1994-09-26 0 2.020 2.020 2.030 2.000 2.030 2,102,000 4,241,880 2.0180 0.653 0.653 0.656 0.646 0.656 6,507,049 0.6519 0.00%
1994-09-23 0 2.020 2.010 2.020 2.010 2.040 1,398,000 2,835,220 2.0281 0.653 0.649 0.653 0.649 0.659 4,327,714 0.6551 -1.46%
1994-09-22 0 2.050 2.040 2.050 2.030 2.070 1,818,000 3,719,160 2.0457 0.662 0.659 0.662 0.656 0.669 5,627,885 0.6608 -1.91%
1994-09-20 0 2.090 2.080 2.100 2.080 2.090 1,156,400 2,412,428 2.0862 0.675 0.672 0.678 0.672 0.675 3,579,806 0.6739 0.00%
1994-09-19 0 2.090 2.080 2.090 2.080 2.090 2,232,000 4,649,840 2.0833 0.675 0.672 0.675 0.672 0.675 6,909,483 0.6730 -0.48%
1994-09-16 0 2.100 2.090 2.100 2.080 2.110 3,106,000 6,469,920 2.0830 0.678 0.675 0.678 0.672 0.682 9,615,078 0.6729 0.96%
1994-09-15 0 2.080 2.080 2.090 2.070 2.090 884,000 1,837,840 2.0790 0.672 0.672 0.675 0.669 0.675 2,736,551 0.6716 -0.48%
1994-09-14 0 2.090 2.090 2.110 2.080 2.130 2,472,000 5,216,240 2.1101 0.675 0.675 0.682 0.672 0.688 7,652,438 0.6816 0.00%
1994-09-13 0 2.090 2.090 2.100 2.070 2.130 2,184,000 4,565,360 2.0904 0.675 0.675 0.678 0.669 0.688 6,760,892 0.6753 -0.48%
1994-09-12 0 2.100 2.090 2.100 2.060 2.110 4,166,000 8,668,520 2.0808 0.678 0.675 0.678 0.665 0.682 12,896,463 0.6722 -4.11%
1994-09-09 0 2.190 2.180 2.190 2.180 2.300 10,374,000 23,221,060 2.2384 0.707 0.704 0.707 0.704 0.743 32,114,236 0.7231 1.39%
1994-09-08 0 2.160 2.160 2.170 2.070 2.190 4,884,000 10,413,880 2.1322 0.698 0.698 0.701 0.669 0.707 15,119,137 0.6888 3.35%
1994-09-07 0 2.090 2.080 2.100 2.070 2.120 3,588,000 7,515,640 2.0947 0.675 0.672 0.678 0.669 0.685 11,107,179 0.6766 0.92%
1994-09-06 0 2.110 2.100 2.110 2.080 2.120 1,568,000 3,300,440 2.1049 0.669 0.666 0.669 0.659 0.672 4,945,381 0.6674 1.44%
1994-09-05 0 2.080 2.080 2.090 2.080 2.130 3,472,000 7,313,600 2.1065 0.659 0.659 0.663 0.659 0.675 10,950,487 0.6679 0.00%
1994-09-02 0 2.080 2.080 2.090 2.040 2.080 3,744,000 7,741,100 2.0676 0.659 0.659 0.663 0.647 0.659 11,808,359 0.6556 4.52%
1994-09-01 0 1.990 1.980 2.000 1.970 2.010 1,470,000 2,933,440 1.9955 0.631 0.628 0.634 0.625 0.637 4,636,295 0.6327 1.02%
1994-08-31 0 1.970 1.970 1.980 1.940 1.990 1,204,000 2,363,680 1.9632 0.625 0.625 0.628 0.615 0.631 3,797,346 0.6225 1.03%
1994-08-30 0 1.950 1.945 1.955 1.940 1.965 783,000 1,529,960 1.9540 0.618 0.617 0.620 0.615 0.623 2,469,537 0.6195 1.04%
1994-08-26 0 1.930 1.920 1.930 1.880 1.940 920,000 1,755,290 1.9079 0.612 0.609 0.612 0.596 0.615 2,901,627 0.6049 2.12%
1994-08-25 0 1.890 1.890 1.900 1.890 1.930 1,276,000 2,448,180 1.9186 0.599 0.599 0.602 0.599 0.612 4,024,430 0.6083 -1.05%
1994-08-24 0 1.910 1.910 1.920 1.850 1.900 1,809,000 3,395,330 1.8769 0.606 0.606 0.609 0.587 0.602 5,705,481 0.5951 0.00%
1994-08-23 0 1.910 1.910 1.920 1.900 1.980 1,300,000 2,520,670 1.9390 0.606 0.606 0.609 0.602 0.628 4,100,125 0.6148 -2.80%
1994-08-22 0 1.965 1.965 1.970 1.950 1.980 1,578,000 3,097,100 1.9627 0.623 0.623 0.625 0.618 0.628 4,976,921 0.6223 -1.75%
1994-08-19 0 2.000 1.975 2.010 1.960 2.030 2,496,000 4,963,000 1.9884 0.634 0.626 0.637 0.621 0.644 7,872,239 0.6304 -1.96%
1994-08-18 0 2.040 2.040 2.050 2.030 2.070 2,057,600 4,195,960 2.0392 0.647 0.647 0.650 0.644 0.656 6,489,551 0.6466 -0.97%
1994-08-17 0 2.060 2.050 2.070 2.030 2.090 2,847,000 5,886,150 2.0675 0.653 0.650 0.656 0.644 0.663 8,979,273 0.6555 1.48%
1994-08-16 0 2.030 2.030 2.040 2.030 2.060 2,216,000 4,526,120 2.0425 0.644 0.644 0.647 0.644 0.653 6,989,136 0.6476 -1.93%
1994-08-15 0 2.070 2.060 2.070 2.030 2.140 2,960,400 6,160,320 2.0809 0.656 0.653 0.656 0.644 0.679 9,336,930 0.6598 -3.27%
1994-08-12 0 2.140 2.140 2.160 2.100 2.190 5,524,000 11,807,860 2.1376 0.679 0.679 0.685 0.666 0.694 17,422,376 0.6777 -1.83%
1994-08-11 0 2.180 2.180 2.190 2.160 2.220 6,298,000 13,824,360 2.1950 0.691 0.691 0.694 0.685 0.704 19,863,527 0.6960 0.00%
1994-08-10 0 2.180 2.180 2.190 2.100 2.190 5,832,000 12,526,700 2.1479 0.691 0.691 0.694 0.666 0.694 18,393,790 0.6810 3.81%
1994-08-09 0 2.100 2.090 2.100 2.090 2.170 5,246,000 11,192,700 2.1336 0.666 0.663 0.666 0.663 0.688 16,545,580 0.6765 -0.47%
1994-08-08 0 2.110 2.110 2.120 2.060 2.170 4,842,000 10,274,600 2.1220 0.669 0.669 0.672 0.653 0.688 15,271,388 0.6728 1.93%
1994-08-05 0 2.070 2.060 2.070 2.060 2.100 1,520,000 3,148,520 2.0714 0.656 0.653 0.656 0.653 0.666 4,793,992 0.6568 -0.96%
1994-08-04 0 2.090 2.080 2.100 2.020 2.090 4,138,000 8,521,480 2.0593 0.663 0.659 0.666 0.640 0.663 13,051,012 0.6529 3.47%
1994-08-03 0 2.020 2.020 2.030 2.020 2.080 3,662,000 7,506,100 2.0497 0.640 0.640 0.644 0.640 0.659 11,549,736 0.6499 -1.94%
1994-08-02 0 2.060 2.050 2.060 2.000 2.090 9,228,000 19,060,860 2.0655 0.653 0.650 0.653 0.634 0.663 29,104,577 0.6549 4.83%
1994-08-01 0 1.965 1.960 1.970 1.840 1.970 4,164,000 8,012,340 1.9242 0.623 0.621 0.625 0.583 0.625 13,133,015 0.6101 6.79%
1994-07-29 0 1.840 1.840 1.850 1.830 1.860 542,000 997,950 1.8412 0.583 0.583 0.587 0.580 0.590 1,709,437 0.5838 0.55%
1994-07-28 0 1.830 1.800 1.830 1.800 1.870 1,554,000 2,873,530 1.8491 0.580 0.571 0.580 0.571 0.593 4,901,226 0.5863 -0.54%
1994-07-27 0 1.840 1.840 1.850 1.820 1.850 378,000 694,660 1.8377 0.583 0.583 0.587 0.577 0.587 1,192,190 0.5827 1.66%
1994-07-26 0 1.810 1.790 1.810 1.785 1.820 526,000 947,680 1.8017 0.574 0.568 0.574 0.566 0.577 1,658,974 0.5712 1.69%
1994-07-25 0 1.780 1.780 1.795 1.780 1.800 596,000 1,063,980 1.7852 0.564 0.564 0.569 0.564 0.571 1,879,749 0.5660 -1.11%
1994-07-22 0 1.800 1.790 1.820 1.785 1.820 354,000 635,300 1.7946 0.571 0.568 0.577 0.566 0.577 1,116,495 0.5690 -0.55%
1994-07-21 0 1.810 1.805 1.810 1.810 1.820 410,000 744,150 1.8150 0.574 0.572 0.574 0.574 0.577 1,293,116 0.5755 -2.69%
1994-07-20 0 1.860 1.835 1.860 1.835 1.865 576,000 1,066,740 1.8520 0.590 0.582 0.590 0.582 0.591 1,816,671 0.5872 -0.27%
1994-07-19 0 1.865 1.860 1.870 1.820 1.900 2,816,000 5,219,990 1.8537 0.591 0.590 0.593 0.577 0.602 8,881,501 0.5877 0.27%
1994-07-18 0 1.860 1.860 1.870 1.830 1.880 1,696,000 3,160,080 1.8633 0.590 0.590 0.593 0.580 0.596 5,349,086 0.5908 0.54%
1994-07-15 0 1.850 1.840 1.850 1.810 1.850 4,869,000 8,927,560 1.8336 0.587 0.583 0.587 0.574 0.587 15,356,544 0.5814 4.82%
1994-07-14 0 1.765 1.765 1.770 1.740 1.780 2,264,400 3,983,500 1.7592 0.560 0.560 0.561 0.552 0.564 7,141,786 0.5578 2.62%
1994-07-13 0 1.720 1.720 1.730 1.700 1.740 1,060,000 1,816,070 1.7133 0.545 0.545 0.549 0.539 0.552 3,343,179 0.5432 3.61%
1994-07-12 0 1.660 1.660 1.685 1.650 1.685 416,000 695,210 1.6712 0.526 0.526 0.534 0.523 0.534 1,312,040 0.5299 -0.90%
1994-07-11 0 1.675 - 1.675 1.660 1.700 230,000 387,140 1.6832 0.531 - 0.531 0.526 0.539 725,407 0.5337 -0.30%
1994-07-08 0 1.680 1.670 1.690 1.640 1.680 952,000 1,593,320 1.6737 0.533 0.529 0.536 0.520 0.533 3,002,553 0.5307 2.44%
1994-07-07 0 1.640 1.635 1.640 1.635 1.660 808,400 1,326,402 1.6408 0.520 0.518 0.520 0.518 0.526 2,549,647 0.5202 -1.20%
1994-07-06 0 1.660 - 1.690 1.650 1.700 702,000 1,175,330 1.6743 0.526 - 0.536 0.523 0.539 2,214,067 0.5308 -1.19%
1994-07-05 0 1.680 1.680 1.700 1.680 1.710 320,000 539,400 1.6856 0.533 0.533 0.539 0.533 0.542 1,009,261 0.5345 -1.18%
1994-07-04 0 1.700 1.680 1.700 1.700 1.730 224,000 381,400 1.7027 0.539 0.533 0.539 0.539 0.549 706,483 0.5399 -0.58%
1994-07-01 0 1.710 1.710 1.730 1.700 1.750 230,000 398,840 1.7341 0.542 0.542 0.549 0.539 0.555 725,407 0.5498 -2.29%
1994-06-30 0 1.750 1.750 1.770 1.710 1.780 614,000 1,071,720 1.7455 0.555 0.555 0.561 0.542 0.564 1,936,520 0.5534 1.74%
1994-06-29 0 1.720 1.710 1.750 1.680 1.770 422,000 724,080 1.7158 0.545 0.542 0.555 0.533 0.561 1,330,964 0.5440 -3.91%
1994-06-28 0 1.790 1.760 1.800 1.750 1.800 392,000 696,100 1.7758 0.568 0.558 0.571 0.555 0.571 1,236,345 0.5630 0.56%
1994-06-27 0 1.780 1.780 1.790 1.770 1.790 364,000 649,220 1.7836 0.564 0.564 0.568 0.561 0.568 1,148,035 0.5655 -1.66%
1994-06-24 0 1.810 1.810 1.850 1.810 1.870 862,000 1,592,680 1.8477 0.574 0.574 0.587 0.574 0.593 2,718,698 0.5858 -3.21%
1994-06-23 0 1.870 1.850 1.880 1.800 1.880 1,182,000 2,161,600 1.8288 0.593 0.587 0.596 0.571 0.596 3,727,960 0.5798 3.89%
1994-06-22 0 1.800 1.800 1.820 1.780 1.820 838,000 1,506,800 1.7981 0.571 0.571 0.577 0.564 0.577 2,643,003 0.5701 -0.55%
1994-06-21 0 1.810 1.800 1.820 1.760 1.810 684,000 1,223,480 1.7887 0.574 0.571 0.577 0.558 0.574 2,157,296 0.5671 -0.55%
1994-06-20 0 1.820 1.820 1.830 1.820 1.830 376,000 684,520 1.8205 0.577 0.577 0.580 0.577 0.580 1,185,882 0.5772 -2.15%
1994-06-17 0 1.860 1.850 1.870 1.780 1.870 502,000 919,100 1.8309 0.590 0.587 0.593 0.564 0.593 1,583,279 0.5805 0.54%
1994-06-16 0 1.850 1.840 1.860 1.840 1.900 518,000 962,440 1.8580 0.587 0.583 0.590 0.583 0.602 1,633,742 0.5891 -1.07%
1994-06-15 0 1.870 1.870 1.880 1.860 1.890 340,000 636,920 1.8733 0.593 0.593 0.596 0.590 0.599 1,072,340 0.5940 -0.53%
1994-06-10 0 1.880 1.880 1.890 1.840 1.920 1,648,000 3,075,780 1.8664 0.596 0.596 0.599 0.583 0.609 5,197,697 0.5918 -1.57%
1994-06-09 0 1.910 1.910 1.920 1.890 1.920 1,272,000 2,424,560 1.9061 0.606 0.606 0.609 0.599 0.609 4,011,814 0.6044 0.00%
1994-06-08 0 1.910 1.900 1.910 1.890 1.930 976,400 1,864,352 1.9094 0.606 0.602 0.606 0.599 0.612 3,079,509 0.6054 -0.52%
1994-06-07 0 1.920 1.920 1.940 1.910 1.970 1,098,400 2,129,304 1.9386 0.609 0.609 0.615 0.606 0.625 3,464,290 0.6146 -1.54%
1994-06-06 0 1.950 1.940 1.950 1.920 1.950 1,043,000 2,019,740 1.9365 0.618 0.615 0.618 0.609 0.618 3,289,562 0.6140 1.56%
1994-06-03 0 1.920 1.910 1.920 1.890 1.940 1,708,000 3,279,020 1.9198 0.609 0.606 0.609 0.599 0.615 5,386,933 0.6087 0.52%
1994-06-02 0 1.910 1.900 1.910 1.900 1.960 1,372,000 2,623,220 1.9120 0.606 0.602 0.606 0.602 0.621 4,327,209 0.6062 -2.55%
1994-06-01 0 1.960 1.950 1.970 1.930 1.960 1,732,000 3,374,740 1.9485 0.621 0.618 0.625 0.612 0.621 5,462,628 0.6178 0.00%
1994-05-31 0 1.960 1.950 1.970 1.950 1.980 969,000 1,898,940 1.9597 0.621 0.618 0.625 0.618 0.628 3,056,170 0.6213 -0.51%
1994-05-30 0 1.970 1.970 1.980 1.950 1.990 1,734,000 3,410,580 1.9669 0.625 0.625 0.628 0.618 0.631 5,468,936 0.6236 1.03%
1994-05-27 0 1.950 1.950 1.960 1.930 2.050 3,828,000 7,482,400 1.9546 0.618 0.618 0.621 0.612 0.650 12,073,290 0.6197 0.52%
1994-05-26 0 1.940 1.930 1.960 1.930 2.025 9,022,000 17,878,160 1.9816 0.615 0.612 0.621 0.612 0.642 28,454,865 0.6283 0.52%
1994-05-25 0 1.930 1.920 1.930 1.900 1.950 8,948,000 17,135,260 1.9150 0.612 0.609 0.612 0.602 0.618 28,221,474 0.6072 1.05%
1994-05-24 0 1.910 1.900 1.910 1.900 1.920 1,276,000 2,431,320 1.9054 0.606 0.602 0.606 0.602 0.609 4,024,430 0.6041 -0.52%
1994-05-23 0 1.920 1.900 1.930 1.900 1.950 1,802,000 3,471,360 1.9264 0.609 0.602 0.612 0.602 0.618 5,683,404 0.6108 1.05%
1994-05-20 0 1.900 1.890 1.900 1.890 1.940 4,490,000 8,571,960 1.9091 0.602 0.599 0.602 0.599 0.615 14,161,200 0.6053 0.53%
1994-05-19 0 1.890 1.890 1.900 1.890 1.940 988,000 1,886,700 1.9096 0.599 0.599 0.602 0.599 0.615 3,116,095 0.6055 -3.08%
1994-05-18 0 1.950 1.940 1.960 1.930 1.960 2,376,000 4,620,700 1.9447 0.618 0.615 0.621 0.612 0.621 7,493,766 0.6166 3.17%
1994-05-17 0 1.890 1.870 1.900 1.860 1.950 2,256,000 4,353,280 1.9296 0.599 0.593 0.602 0.590 0.618 7,115,293 0.6118 -3.57%
1994-05-16 0 1.960 1.940 1.950 1.900 1.970 2,468,000 4,794,800 1.9428 0.621 0.615 0.618 0.602 0.625 7,783,929 0.6160 0.00%
1994-05-13 0 1.960 1.940 1.960 1.850 1.980 5,660,000 10,817,060 1.9111 0.621 0.615 0.621 0.587 0.628 17,851,312 0.6060 7.69%
1994-05-12 0 1.820 1.810 - 1.760 1.820 1,312,000 2,333,940 1.7789 0.577 0.574 - 0.558 0.577 4,137,972 0.5640 4.72%
1994-05-11 0 1.780 1.780 1.790 1.750 1.790 1,408,000 2,492,220 1.7700 0.551 0.551 0.554 0.542 0.554 4,548,064 0.5480 2.30%
1994-05-10 0 1.740 1.740 1.760 1.690 1.750 1,674,000 2,872,720 1.7161 0.539 0.539 0.545 0.523 0.542 5,407,287 0.5313 0.58%
1994-05-09 0 1.730 1.730 1.740 1.700 1.750 1,304,000 2,247,080 1.7232 0.536 0.536 0.539 0.526 0.542 4,212,128 0.5335 -2.81%
1994-05-06 0 1.780 1.780 1.790 1.780 1.840 2,836,000 5,100,420 1.7985 0.551 0.551 0.554 0.551 0.570 9,160,732 0.5568 -0.56%
1994-05-05 0 1.790 1.790 1.800 1.750 1.810 1,760,000 3,139,820 1.7840 0.554 0.554 0.557 0.542 0.560 5,685,080 0.5523 -0.56%
1994-05-04 0 1.800 1.780 1.810 1.780 1.830 1,630,000 2,944,820 1.8066 0.557 0.551 0.560 0.551 0.567 5,265,160 0.5593 -1.64%
1994-05-03 0 1.830 1.820 1.830 1.800 1.900 1,546,000 2,858,900 1.8492 0.567 0.563 0.567 0.557 0.588 4,993,826 0.5725 -6.15%
1994-05-02 0 1.950 1.930 1.950 1.910 1.950 1,434,000 2,755,580 1.9216 0.604 0.597 0.604 0.591 0.604 4,632,048 0.5949 0.52%
1994-04-29 0 1.940 1.930 1.940 1.920 1.950 1,698,000 3,280,920 1.9322 0.601 0.597 0.601 0.594 0.604 5,484,811 0.5982 -1.02%
1994-04-28 0 1.960 1.950 1.960 1.910 1.960 1,212,400 2,360,616 1.9471 0.607 0.604 0.607 0.591 0.607 3,916,245 0.6028 1.03%
1994-04-27 0 1.940 1.910 1.940 1.910 1.970 1,924,000 3,726,240 1.9367 0.601 0.591 0.601 0.591 0.610 6,214,827 0.5996 -0.51%
1994-04-26 0 1.950 1.950 1.960 1.950 1.990 1,154,600 2,268,035 1.9643 0.604 0.604 0.607 0.604 0.616 3,729,542 0.6081 -1.02%
1994-04-25 0 1.970 1.930 1.960 1.910 2.025 1,192,000 2,335,260 1.9591 0.610 0.597 0.607 0.591 0.627 3,850,350 0.6065 -2.72%
1994-04-22 0 2.025 2.000 2.050 2.000 2.050 1,522,000 3,083,000 2.0256 0.627 0.619 0.635 0.619 0.635 4,916,302 0.6271 2.27%
1994-04-21 0 1.980 1.980 1.990 1.960 2.000 1,682,400 3,318,140 1.9723 0.613 0.613 0.616 0.607 0.619 5,434,420 0.6106 -2.22%
1994-04-20 0 2.025 2.000 2.025 2.000 2.125 2,310,000 4,708,500 2.0383 0.627 0.619 0.627 0.619 0.658 7,461,668 0.6310 -4.71%
1994-04-19 0 2.125 2.100 2.125 2.050 2.125 2,224,000 4,665,800 2.0979 0.658 0.650 0.658 0.635 0.658 7,183,874 0.6495 -2.30%
1994-04-18 0 2.175 2.150 2.175 2.100 2.175 2,648,000 5,667,600 2.1403 0.673 0.666 0.673 0.650 0.673 8,553,462 0.6626 2.35%
1994-04-15 0 2.125 2.100 2.125 2.100 2.150 982,000 2,089,600 2.1279 0.658 0.650 0.658 0.650 0.666 3,172,016 0.6588 -1.16%
1994-04-14 0 2.150 2.125 2.150 2.125 2.150 1,932,000 4,128,750 2.1370 0.666 0.658 0.666 0.658 0.666 6,240,668 0.6616 -1.15%
1994-04-13 0 2.175 2.150 2.175 2.150 2.200 1,872,000 4,089,900 2.1848 0.673 0.666 0.673 0.666 0.681 6,046,858 0.6764 -1.14%
1994-04-12 0 2.200 2.175 2.200 2.125 2.225 2,396,000 5,223,350 2.1800 0.681 0.673 0.681 0.658 0.689 7,739,462 0.6749 2.33%
1994-04-11 0 2.150 2.125 2.150 2.100 2.150 1,356,000 2,880,050 2.1239 0.666 0.658 0.666 0.650 0.666 4,380,096 0.6575 2.38%
1994-04-08 0 2.100 2.075 2.100 2.075 2.125 912,000 1,915,000 2.0998 0.650 0.642 0.650 0.642 0.658 2,945,905 0.6501 -1.18%
1994-04-07 0 2.125 2.100 2.150 2.075 2.150 1,314,000 2,773,850 2.1110 0.658 0.650 0.666 0.642 0.666 4,244,429 0.6535 1.19%
1994-04-06 0 2.100 2.075 2.125 2.075 2.175 1,217,000 2,592,570 2.1303 0.650 0.642 0.658 0.642 0.673 3,931,104 0.6595 -2.33%
1994-03-31 0 2.150 2.150 2.175 2.075 2.175 2,342,000 4,960,150 2.1179 0.666 0.666 0.673 0.642 0.673 7,565,033 0.6557 0.00%
1994-03-30 0 2.150 2.125 2.150 2.075 2.200 5,190,000 11,123,850 2.1433 0.666 0.658 0.666 0.642 0.681 16,764,527 0.6635 -2.27%
1994-03-29 0 2.200 2.175 2.200 2.175 2.275 3,434,000 7,531,700 2.1933 0.681 0.673 0.681 0.673 0.704 11,092,367 0.6790 -2.22%
1994-03-28 0 2.250 2.225 2.275 2.225 2.400 7,240,400 16,721,050 2.3094 0.697 0.689 0.704 0.689 0.743 23,387,645 0.7150 0.00%
1994-03-25 0 2.250 2.250 2.275 2.200 2.275 3,692,000 8,323,300 2.2544 0.697 0.697 0.704 0.681 0.704 11,925,748 0.6979 2.27%
1994-03-24 0 2.200 2.175 2.200 2.125 2.300 3,876,000 8,569,750 2.2110 0.681 0.673 0.681 0.658 0.712 12,520,097 0.6845 3.53%
1994-03-23 0 2.125 2.125 2.150 2.025 2.125 3,691,000 7,782,150 2.1084 0.658 0.658 0.666 0.627 0.658 11,922,518 0.6527 0.00%
1994-03-22 0 2.125 2.100 2.150 1.960 2.150 3,172,000 6,549,740 2.0649 0.658 0.650 0.666 0.607 0.666 10,246,065 0.6392 2.41%
1994-03-21 0 2.075 1.990 2.100 1.950 2.100 5,874,000 12,001,840 2.0432 0.642 0.616 0.650 0.604 0.650 18,973,956 0.6325 0.00%
1994-03-18 0 2.075 2.075 2.125 2.050 2.150 3,968,000 8,300,800 2.0919 0.642 0.642 0.658 0.635 0.666 12,817,272 0.6476 -4.60%
1994-03-17 0 2.175 2.175 2.200 2.150 2.275 2,908,000 6,362,000 2.1878 0.673 0.673 0.681 0.666 0.704 9,393,303 0.6773 -1.14%
1994-03-16 0 2.200 2.150 2.225 2.175 2.275 2,022,000 4,517,750 2.2343 0.681 0.666 0.689 0.673 0.704 6,531,382 0.6917 -3.30%
1994-03-15 0 2.275 2.250 2.275 2.250 2.325 1,120,000 2,561,450 2.2870 0.704 0.697 0.704 0.697 0.720 3,617,778 0.7080 -1.09%
1994-03-14 0 2.300 2.300 2.325 2.225 2.300 1,598,000 3,622,850 2.2671 0.712 0.712 0.720 0.689 0.712 5,161,795 0.7019 0.00%
1994-03-11 0 2.300 2.300 2.325 2.275 2.350 1,690,000 3,902,550 2.3092 0.712 0.712 0.720 0.704 0.728 5,458,969 0.7149 0.00%
1994-03-10 0 2.300 2.300 2.350 2.300 2.400 1,770,000 4,144,600 2.3416 0.712 0.712 0.728 0.712 0.743 5,717,382 0.7249 -1.08%
1994-03-09 0 2.325 2.300 2.325 2.300 2.375 1,488,000 3,516,750 2.3634 0.720 0.712 0.720 0.712 0.735 4,806,477 0.7317 -3.13%
1994-03-08 0 2.400 2.375 2.425 2.375 2.450 1,804,000 4,350,700 2.4117 0.743 0.735 0.751 0.735 0.758 5,827,207 0.7466 -1.03%
1994-03-07 0 2.425 2.400 2.425 2.350 2.425 2,380,000 5,700,700 2.3953 0.751 0.743 0.751 0.728 0.751 7,687,779 0.7415 2.11%
1994-03-04 0 2.375 2.375 2.400 2.275 2.375 3,234,000 7,549,850 2.3345 0.735 0.735 0.743 0.704 0.735 10,446,335 0.7227 2.15%
1994-03-03 0 2.325 2.300 2.325 2.300 2.350 2,114,000 4,907,250 2.3213 0.720 0.712 0.720 0.712 0.728 6,828,557 0.7186 -3.13%
1994-03-02 0 2.400 2.375 2.425 2.325 2.400 2,512,000 5,933,450 2.3620 0.743 0.735 0.751 0.720 0.743 8,114,160 0.7312 0.00%
1994-03-01 0 2.400 2.350 2.400 2.375 2.550 3,988,000 9,789,300 2.4547 0.743 0.728 0.743 0.735 0.789 12,881,875 0.7599 -2.04%
1994-02-28 0 2.450 2.450 2.475 2.325 2.500 2,866,000 6,897,250 2.4066 0.758 0.758 0.766 0.720 0.774 9,257,637 0.7450 6.52%
1994-02-25 0 2.300 2.225 2.300 2.150 2.350 3,826,000 8,600,900 2.2480 0.712 0.689 0.712 0.666 0.728 12,358,590 0.6959 -4.17%
1994-02-24 0 2.400 2.375 2.425 2.300 2.450 3,152,000 7,530,000 2.3890 0.743 0.735 0.751 0.712 0.758 10,181,462 0.7396 -2.04%
1994-02-23 0 2.450 2.425 2.450 2.400 2.475 1,878,000 4,583,150 2.4404 0.758 0.751 0.758 0.743 0.766 6,066,239 0.7555 1.03%
1994-02-22 0 2.425 2.400 2.450 2.375 2.425 1,866,000 4,486,900 2.4046 0.751 0.743 0.758 0.735 0.751 6,027,477 0.7444 1.04%
1994-02-21 0 2.400 2.400 2.425 2.400 2.450 1,314,000 3,165,100 2.4088 0.743 0.743 0.751 0.743 0.758 4,244,429 0.7457 -3.03%
1994-02-18 0 2.475 2.450 2.475 2.400 2.475 3,560,000 8,727,700 2.4516 0.766 0.758 0.766 0.743 0.766 11,499,367 0.7590 3.12%
1994-02-17 0 2.400 2.375 2.400 2.375 2.425 2,938,000 7,054,750 2.4012 0.743 0.735 0.743 0.735 0.751 9,490,208 0.7434 -2.04%
1994-02-16 0 2.450 2.425 2.450 2.425 2.500 3,060,000 7,444,350 2.4328 0.758 0.751 0.758 0.751 0.774 9,884,287 0.7531 0.00%
1994-02-15 0 2.450 2.450 2.475 2.425 2.475 2,148,000 5,266,600 2.4519 0.758 0.758 0.766 0.751 0.766 6,938,382 0.7591 0.00%
1994-02-14 0 2.450 2.450 2.475 2.400 2.550 1,528,000 3,768,650 2.4664 0.758 0.758 0.766 0.743 0.789 4,935,683 0.7636 -4.85%
1994-02-09 0 2.575 2.550 2.575 2.450 2.625 4,640,000 11,861,500 2.5564 0.797 0.789 0.797 0.758 0.813 14,987,939 0.7914 7.29%
1994-02-08 0 2.400 2.375 2.400 2.300 2.400 3,258,000 7,742,800 2.3766 0.743 0.735 0.743 0.712 0.743 10,523,859 0.7357 -1.03%
1994-02-07 0 2.425 2.425 2.450 2.350 2.475 4,364,000 10,548,500 2.4172 0.751 0.751 0.758 0.728 0.766 14,096,415 0.7483 -3.96%
1994-02-04 0 2.525 2.500 2.550 2.425 2.550 4,777,000 11,877,625 2.4864 0.782 0.774 0.789 0.751 0.789 15,430,471 0.7698 4.12%
1994-02-03 0 2.425 2.400 2.425 2.375 2.500 2,980,400 7,139,600 2.3955 0.751 0.743 0.751 0.735 0.774 9,627,167 0.7416 0.00%
1994-02-02 0 2.425 2.400 2.425 2.400 2.475 2,488,000 6,059,150 2.4353 0.751 0.743 0.751 0.743 0.766 8,036,636 0.7539 1.04%
1994-02-01 0 2.400 2.400 2.425 2.375 2.450 2,454,000 5,946,050 2.4230 0.743 0.743 0.751 0.735 0.758 7,926,811 0.7501 -2.04%
1994-01-31 0 2.450 2.450 2.475 2.425 2.550 2,618,000 6,430,550 2.4563 0.758 0.758 0.766 0.751 0.789 8,456,557 0.7604 0.00%
1994-01-28 0 2.450 2.425 2.450 2.400 2.550 3,552,000 8,632,700 2.4304 0.758 0.751 0.758 0.743 0.789 11,473,526 0.7524 0.00%
1994-01-27 0 2.450 2.450 2.475 2.425 2.550 6,884,000 17,267,750 2.5084 0.758 0.758 0.766 0.751 0.789 22,236,417 0.7766 -2.00%
1994-01-26 0 2.500 2.475 2.500 2.450 2.525 5,194,000 12,886,700 2.4811 0.774 0.766 0.774 0.758 0.782 16,777,447 0.7681 -0.99%
1994-01-25 0 2.525 2.525 2.550 2.525 2.600 4,412,000 11,274,550 2.5554 0.782 0.782 0.789 0.782 0.805 14,251,463 0.7911 -2.88%
1994-01-24 0 2.600 2.600 2.625 2.550 2.650 7,850,400 20,335,450 2.5904 0.805 0.805 0.813 0.789 0.820 25,358,043 0.8019 2.97%
1994-01-21 0 2.525 2.525 2.550 2.350 2.600 9,742,000 24,513,450 2.5163 0.782 0.782 0.789 0.728 0.805 31,468,212 0.7790 5.21%
1994-01-20 0 2.400 2.375 2.400 2.375 2.525 6,472,000 15,664,050 2.4203 0.743 0.735 0.743 0.735 0.782 20,905,591 0.7493 -4.00%
1994-01-19 0 2.500 2.475 2.500 2.475 2.600 2,868,000 7,246,400 2.5266 0.774 0.766 0.774 0.766 0.805 9,264,097 0.7822 -1.96%
1994-01-18 0 2.550 2.525 2.575 2.525 2.600 3,354,000 8,640,500 2.5762 0.789 0.782 0.797 0.782 0.805 10,833,954 0.7975 2.00%
1994-01-17 0 2.500 2.475 2.525 2.475 2.600 2,915,000 7,305,950 2.5063 0.774 0.766 0.782 0.766 0.805 9,415,914 0.7759 1.01%
1994-01-14 0 2.475 2.450 2.475 2.400 2.500 7,548,400 18,621,130 2.4669 0.766 0.758 0.766 0.743 0.774 24,382,535 0.7637 4.21%
1994-01-13 0 2.375 2.375 2.400 2.300 2.525 6,000,000 14,339,500 2.3899 0.735 0.735 0.743 0.712 0.782 19,380,956 0.7399 -5.94%
1994-01-12 0 2.525 2.525 2.550 2.400 2.575 5,440,000 13,667,100 2.5123 0.782 0.782 0.789 0.743 0.797 17,572,067 0.7778 -1.94%
1994-01-11 0 2.575 2.550 2.575 2.550 2.700 4,932,000 12,886,150 2.6128 0.797 0.789 0.797 0.789 0.836 15,931,146 0.8089 -1.90%
1994-01-10 0 2.625 2.625 2.650 2.600 2.700 8,074,000 21,372,000 2.6470 0.813 0.813 0.820 0.805 0.836 26,080,306 0.8195 2.94%
1994-01-07 0 2.550 2.550 2.575 2.525 2.700 15,082,000 39,162,350 2.5966 0.789 0.789 0.797 0.782 0.836 48,717,263 0.8039 -5.56%
1994-01-06 0 2.700 2.675 2.725 2.675 2.850 16,550,000 45,971,450 2.7777 0.836 0.828 0.844 0.828 0.882 53,459,137 0.8599 -1.82%
1994-01-05 0 2.750 2.725 2.750 2.650 2.800 17,839,400 48,555,360 2.7218 0.851 0.844 0.851 0.820 0.867 57,624,104 0.8426 1.85%
1994-01-04 0 2.700 2.700 2.725 2.675 2.925 16,523,000 46,403,225 2.8084 0.836 0.836 0.844 0.828 0.906 53,371,922 0.8694 -1.82%
1994-01-03 0 2.750 2.725 2.775 2.600 2.825 7,776,000 21,010,650 2.7020 0.851 0.844 0.859 0.805 0.875 25,117,719 0.8365

Copyright & disclaimer, Privacy policy

Back to top