NEW WORLD DEVELOPMENT COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00017  1972-11-23    
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
2026-03-20 0 8.860 8.860 8.870 8.770 9.110 11,747,505 104,509,621 8.8963 8.860 8.860 8.870 8.770 9.110 11,747,505 8.8963 -1.56%
2026-03-19 0 9.000 8.990 9.000 8.920 9.290 8,917,585 80,481,368 9.0250 9.000 8.990 9.000 8.920 9.290 8,917,585 9.0250 -4.05%
2026-03-18 0 9.380 9.350 9.380 9.130 9.380 3,527,141 32,722,142 9.2772 9.380 9.350 9.380 9.130 9.380 3,527,141 9.2772 1.96%
2026-03-17 0 9.200 9.190 9.200 9.150 9.530 4,138,635 38,475,076 9.2966 9.200 9.190 9.200 9.150 9.530 4,138,635 9.2966 -2.13%
2026-03-16 0 9.400 9.370 9.400 9.080 9.420 4,854,102 44,971,199 9.2646 9.400 9.370 9.400 9.080 9.420 4,854,102 9.2646 1.51%
2026-03-13 0 9.260 9.260 9.270 9.190 9.450 6,263,241 58,375,223 9.3203 9.260 9.260 9.270 9.190 9.450 6,263,241 9.3203 -2.01%
2026-03-12 0 9.450 9.430 9.450 9.280 9.620 6,816,212 64,204,191 9.4193 9.450 9.430 9.450 9.280 9.620 6,816,212 9.4193 0.00%
2026-03-11 0 9.450 9.440 9.450 9.430 9.630 3,847,803 36,594,049 9.5104 9.450 9.440 9.450 9.430 9.630 3,847,803 9.5104 -1.56%
2026-03-10 0 9.600 9.590 9.600 9.390 9.640 6,790,003 64,545,770 9.5060 9.600 9.590 9.600 9.390 9.640 6,790,003 9.5060 2.13%
2026-03-09 0 9.400 9.390 9.410 8.800 9.400 13,721,462 123,980,965 9.0356 9.400 9.390 9.410 8.800 9.400 13,721,462 9.0356 -0.74%
2026-03-06 0 9.470 9.460 9.470 9.350 9.500 4,525,387 42,655,625 9.4259 9.470 9.460 9.470 9.350 9.500 4,525,387 9.4259 -0.73%
2026-03-05 0 9.540 9.530 9.540 9.460 9.870 8,166,382 79,051,403 9.6801 9.540 9.530 9.540 9.460 9.870 8,166,382 9.6801 0.85%
2026-03-04 0 9.460 9.460 9.470 9.000 9.490 14,495,801 134,054,495 9.2478 9.460 9.460 9.470 9.000 9.490 14,495,801 9.2478 -1.15%
2026-03-03 0 9.570 9.570 9.580 9.450 10.16 19,991,992 192,550,610 9.6314 9.570 9.570 9.580 9.450 10.16 19,991,992 9.6314 -5.34%
2026-03-02 0 10.11 10.10 10.11 9.970 11.18 28,930,808 299,594,834 10.356 10.11 10.10 10.11 9.970 11.18 28,930,808 10.356 -6.91%
2026-02-27 0 10.86 10.86 10.87 10.37 11.08 13,384,129 144,192,397 10.773 10.86 10.86 10.87 10.37 11.08 13,384,129 10.773 3.63%
2026-02-26 0 10.48 10.47 10.48 10.44 11.50 13,564,750 147,398,960 10.866 10.48 10.47 10.48 10.44 11.50 13,564,750 10.866 -5.92%
2026-02-25 0 11.14 11.13 11.14 10.59 11.38 18,405,863 203,487,787 11.056 11.14 11.13 11.14 10.59 11.38 18,405,863 11.056 5.49%
2026-02-24 0 10.56 10.53 10.56 10.48 10.84 12,920,205 136,736,376 10.583 10.56 10.53 10.56 10.48 10.84 12,920,205 10.583 -2.85%
2026-02-23 0 10.87 10.87 10.88 10.72 11.08 8,437,961 92,130,481 10.919 10.87 10.87 10.88 10.72 11.08 8,437,961 10.919 1.02%
2026-02-20 0 10.76 10.74 10.76 10.51 10.92 6,700,961 72,083,624 10.757 10.76 10.74 10.76 10.51 10.92 6,700,961 10.757 -1.19%
2026-02-16 0 10.89 10.84 10.89 10.62 10.89 4,833,429 51,846,065 10.727 10.89 10.84 10.89 10.62 10.89 4,833,429 10.727 1.78%
2026-02-13 0 10.70 10.69 10.70 10.42 10.86 7,254,988 77,477,290 10.679 10.70 10.69 10.70 10.42 10.86 7,254,988 10.679 0.00%
2026-02-12 0 10.70 10.69 10.70 10.68 10.90 7,392,420 79,565,185 10.763 10.70 10.69 10.70 10.68 10.90 7,392,420 10.763 -0.28%
2026-02-11 0 10.73 10.73 10.75 10.62 10.95 7,610,614 82,077,391 10.785 10.73 10.73 10.75 10.62 10.95 7,610,614 10.785 -1.29%
2026-02-10 0 10.87 10.85 10.87 10.80 11.13 11,326,388 123,895,178 10.939 10.87 10.85 10.87 10.80 11.13 11,326,388 10.939 1.12%
2026-02-09 0 10.75 10.74 10.75 10.00 10.83 18,427,940 196,098,142 10.641 10.75 10.74 10.75 10.00 10.83 18,427,940 10.641 8.04%
2026-02-06 0 9.950 9.950 9.960 9.820 10.02 8,707,149 86,426,759 9.9260 9.950 9.950 9.960 9.820 10.02 8,707,149 9.9260 -2.45%
2026-02-05 0 10.20 10.20 10.21 9.900 10.69 13,386,466 135,891,042 10.151 10.20 10.20 10.21 9.900 10.69 13,386,466 10.151 -4.58%
2026-02-04 0 10.69 10.69 10.73 10.13 10.86 17,328,190 184,098,634 10.624 10.69 10.69 10.73 10.13 10.86 17,328,190 10.624 4.29%
2026-02-03 0 10.25 10.24 10.25 9.950 10.37 17,245,937 174,946,324 10.144 10.25 10.24 10.25 9.950 10.37 17,245,937 10.144 2.30%
2026-02-02 0 10.02 10.02 10.03 9.760 11.08 34,127,771 344,064,074 10.082 10.02 10.02 10.03 9.760 11.08 34,127,771 10.082 -11.95%
2026-01-30 0 11.38 11.35 11.38 11.27 12.45 50,136,219 584,865,293 11.666 11.38 11.35 11.38 11.27 12.45 50,136,219 11.666 2.25%
2026-01-29 0 11.13 11.13 11.15 10.30 11.39 30,379,872 333,867,105 10.990 11.13 11.13 11.15 10.30 11.39 30,379,872 10.990 7.33%
2026-01-28 0 10.37 10.37 10.38 10.22 10.77 15,554,579 161,724,189 10.397 10.37 10.37 10.38 10.22 10.77 15,554,579 10.397 -0.67%
2026-01-27 0 10.44 10.44 10.46 9.800 10.52 21,416,513 218,572,097 10.206 10.44 10.44 10.46 9.800 10.52 21,416,513 10.206 6.21%
2026-01-26 0 9.830 9.830 9.850 9.350 9.890 13,023,941 126,605,250 9.7210 9.830 9.830 9.850 9.350 9.890 13,023,941 9.7210 4.35%
2026-01-23 0 9.420 9.410 9.420 9.310 9.700 9,505,844 89,392,284 9.4039 9.420 9.410 9.420 9.310 9.700 9,505,844 9.4039 -1.57%
2026-01-22 0 9.570 9.570 9.580 9.460 9.860 12,500,949 120,468,920 9.6368 9.570 9.570 9.580 9.460 9.860 12,500,949 9.6368 0.63%
2026-01-21 0 9.510 9.500 9.510 9.110 10.00 30,643,586 290,673,437 9.4856 9.510 9.500 9.510 9.110 10.00 30,643,586 9.4856 -3.94%
2026-01-20 0 9.900 9.890 9.900 9.540 11.27 47,132,935 477,433,705 10.130 9.900 9.890 9.900 9.540 11.27 47,132,935 10.130 -10.57%
2026-01-19 0 11.07 11.07 11.10 9.430 11.57 92,206,512 1,002,882,572 10.876 11.07 11.07 11.10 9.430 11.57 92,206,512 10.876 16.28%
2026-01-16 0 9.520 9.510 9.520 8.880 9.550 30,794,400 285,142,889 9.2596 9.520 9.510 9.520 8.880 9.550 30,794,400 9.2596 5.31%
2026-01-15 0 9.040 9.040 9.050 8.130 9.500 49,623,840 449,310,569 9.0543 9.040 9.040 9.050 8.130 9.500 49,623,840 9.0543 9.84%
2026-01-14 0 8.230 8.230 8.250 8.100 8.300 11,205,222 91,896,937 8.2013 8.230 8.230 8.250 8.100 8.300 11,205,222 8.2013 0.86%
2026-01-13 0 8.160 8.160 8.170 7.600 8.250 26,445,534 212,207,081 8.0243 8.160 8.160 8.170 7.600 8.250 26,445,534 8.0243 7.23%
2026-01-12 0 7.610 7.590 7.610 7.450 7.700 7,847,092 59,651,433 7.6017 7.610 7.590 7.610 7.450 7.700 7,847,092 7.6017 1.20%
2026-01-09 0 7.520 7.500 7.520 7.410 7.580 7,365,100 55,186,875 7.4930 7.520 7.500 7.520 7.410 7.580 7,365,100 7.4930 0.40%
2026-01-08 0 7.490 7.460 7.490 7.300 7.520 5,569,218 41,396,815 7.4331 7.490 7.460 7.490 7.300 7.520 5,569,218 7.4331 1.77%
2026-01-07 0 7.360 7.350 7.360 7.260 7.510 6,781,616 50,024,873 7.3765 7.360 7.350 7.360 7.260 7.510 6,781,616 7.3765 0.55%
2026-01-06 0 7.320 7.290 7.320 7.260 7.480 7,787,790 57,136,118 7.3366 7.320 7.290 7.320 7.260 7.480 7,787,790 7.3366 -0.41%
2026-01-05 0 7.350 7.340 7.350 7.270 7.410 3,960,314 29,067,579 7.3397 7.350 7.340 7.350 7.270 7.410 3,960,314 7.3397 -0.54%
2026-01-02 0 7.390 7.380 7.390 7.220 7.400 3,661,485 26,870,840 7.3388 7.390 7.380 7.390 7.220 7.400 3,661,485 7.3388 1.65%
2025-12-31 0 7.270 7.190 7.270 7.150 7.270 1,511,023 10,907,660 7.2187 7.270 7.190 7.270 7.150 7.270 1,511,023 7.2187 0.97%
2025-12-30 0 7.200 7.170 7.200 7.090 7.200 3,022,376 21,631,952 7.1573 7.200 7.170 7.200 7.090 7.200 3,022,376 7.1573 0.28%
2025-12-29 0 7.180 7.160 7.180 7.130 7.430 5,465,990 39,429,310 7.2136 7.180 7.160 7.180 7.130 7.430 5,465,990 7.2136 -1.91%
2025-12-24 0 7.320 7.320 7.350 7.300 7.460 2,362,244 17,466,803 7.3942 7.320 7.320 7.350 7.300 7.460 2,362,244 7.3942 -0.95%
2025-12-23 0 7.390 7.390 7.400 7.320 7.410 2,434,189 17,948,689 7.3736 7.390 7.390 7.400 7.320 7.410 2,434,189 7.3736 -0.14%
2025-12-22 0 7.400 7.390 7.400 7.370 7.500 5,654,004 41,965,900 7.4223 7.400 7.390 7.400 7.370 7.500 5,654,004 7.4223 -0.94%
2025-12-19 0 7.470 7.470 7.490 7.230 7.490 9,684,761 71,734,252 7.4069 7.470 7.470 7.490 7.230 7.490 9,684,761 7.4069 3.46%
2025-12-18 0 7.220 7.200 7.220 7.090 7.280 4,786,534 34,524,282 7.2128 7.220 7.200 7.220 7.090 7.280 4,786,534 7.2128 1.12%
2025-12-17 0 7.140 7.140 7.150 7.020 7.150 3,815,362 27,068,307 7.0946 7.140 7.140 7.150 7.020 7.150 3,815,362 7.0946 0.28%
2025-12-16 0 7.120 7.100 7.120 6.990 7.120 4,855,146 34,320,702 7.0689 7.120 7.100 7.120 6.990 7.120 4,855,146 7.0689 0.99%
2025-12-15 0 7.050 7.050 7.060 7.030 7.270 6,640,740 47,172,121 7.1034 7.050 7.050 7.060 7.030 7.270 6,640,740 7.1034 -3.03%
2025-12-12 0 7.270 7.260 7.270 7.160 7.290 7,188,867 52,110,041 7.2487 7.270 7.260 7.270 7.160 7.290 7,188,867 7.2487 3.12%
2025-12-11 0 7.050 7.050 7.060 7.030 7.250 5,358,504 37,919,195 7.0765 7.050 7.050 7.060 7.030 7.250 5,358,504 7.0765 -2.08%
2025-12-10 0 7.200 7.180 7.200 7.000 7.250 4,933,538 35,222,557 7.1394 7.200 7.180 7.200 7.000 7.250 4,933,538 7.1394 1.84%
2025-12-09 0 7.070 7.060 7.070 7.020 7.350 5,947,280 42,534,933 7.1520 7.070 7.060 7.070 7.020 7.350 5,947,280 7.1520 -1.67%
2025-12-08 0 7.190 7.180 7.190 7.100 7.290 7,495,258 54,056,268 7.2121 7.190 7.180 7.190 7.100 7.290 7,495,258 7.2121 1.13%
2025-12-05 0 7.110 7.110 7.120 6.700 7.200 8,978,387 62,897,834 7.0055 7.110 7.110 7.120 6.700 7.200 8,978,387 7.0055 4.87%
2025-12-04 0 6.780 6.770 6.780 6.670 6.800 2,634,355 17,810,207 6.7607 6.780 6.770 6.780 6.670 6.800 2,634,355 6.7607 1.19%
2025-12-03 0 6.700 6.690 6.700 6.660 6.840 8,553,190 57,478,418 6.7201 6.700 6.690 6.700 6.660 6.840 8,553,190 6.7201 -2.05%
2025-12-02 0 6.840 6.830 6.840 6.740 6.920 7,651,856 52,033,364 6.8001 6.840 6.830 6.840 6.740 6.920 7,651,856 6.8001 0.15%
2025-12-01 0 6.830 6.830 6.840 6.790 6.980 6,799,153 46,534,432 6.8442 6.830 6.830 6.840 6.790 6.980 6,799,153 6.8442 -0.58%
2025-11-28 0 6.870 6.870 6.880 6.790 6.970 5,658,050 38,914,993 6.8778 6.870 6.870 6.880 6.790 6.970 5,658,050 6.8778 -0.87%
2025-11-27 0 6.930 6.930 6.940 6.780 7.100 8,973,904 62,142,938 6.9248 6.930 6.930 6.940 6.780 7.100 8,973,904 6.9248 -2.39%
2025-11-26 0 7.100 7.100 7.110 7.060 7.250 6,225,982 44,459,630 7.1410 7.100 7.100 7.110 7.060 7.250 6,225,982 7.1410 -0.56%
2025-11-25 0 7.140 7.140 7.150 7.090 7.290 7,660,752 54,987,658 7.1778 7.140 7.140 7.150 7.090 7.290 7,660,752 7.1778 -0.14%
2025-11-24 0 7.150 7.140 7.150 7.080 7.300 6,936,312 49,663,426 7.1599 7.150 7.140 7.150 7.080 7.300 6,936,312 7.1599 0.85%
2025-11-21 0 7.090 7.090 7.100 7.060 7.480 12,484,280 89,248,122 7.1488 7.090 7.090 7.100 7.060 7.480 12,484,280 7.1488 -5.21%
2025-11-20 0 7.480 7.480 7.490 7.160 7.500 10,514,970 77,302,808 7.3517 7.480 7.480 7.490 7.160 7.500 10,514,970 7.3517 2.33%
2025-11-19 0 7.310 7.310 7.320 7.250 7.500 6,786,176 49,901,862 7.3535 7.310 7.310 7.320 7.250 7.500 6,786,176 7.3535 -1.88%
2025-11-18 0 7.450 7.450 7.460 7.410 7.620 6,562,237 49,018,107 7.4697 7.450 7.450 7.460 7.410 7.620 6,562,237 7.4697 -2.23%
2025-11-17 0 7.620 7.590 7.620 7.510 7.640 4,417,222 33,411,927 7.5640 7.620 7.590 7.620 7.510 7.640 4,417,222 7.5640 0.00%
2025-11-14 0 7.620 7.610 7.620 7.550 7.720 5,343,849 40,731,444 7.6221 7.620 7.610 7.620 7.550 7.720 5,343,849 7.6221 -1.55%
2025-11-13 0 7.740 7.720 7.740 7.650 7.820 4,477,420 34,552,100 7.7170 7.740 7.720 7.740 7.650 7.820 4,477,420 7.7170 -0.51%
2025-11-12 0 7.780 7.780 7.790 7.540 7.870 11,724,962 90,786,134 7.7430 7.780 7.780 7.790 7.540 7.870 11,724,962 7.7430 3.18%
2025-11-11 0 7.540 7.520 7.540 7.460 7.590 2,951,216 22,196,021 7.5210 7.540 7.520 7.540 7.460 7.590 2,951,216 7.5210 0.40%
2025-11-10 0 7.510 7.500 7.510 7.180 7.570 7,408,790 55,228,774 7.4545 7.510 7.500 7.510 7.180 7.570 7,408,790 7.4545 3.87%
2025-11-07 0 7.230 7.220 7.230 7.200 7.350 5,079,324 36,863,265 7.2575 7.230 7.220 7.230 7.200 7.350 5,079,324 7.2575 -0.28%
2025-11-06 0 7.250 7.250 7.260 7.120 7.300 4,259,772 30,696,134 7.2061 7.250 7.250 7.260 7.120 7.300 4,259,772 7.2061 1.83%
2025-11-05 0 7.120 7.120 7.130 6.860 7.190 14,138,919 100,130,247 7.0819 7.120 7.120 7.130 6.860 7.190 14,138,919 7.0819 -0.28%
2025-11-04 0 7.140 7.130 7.140 7.100 7.470 9,122,520 65,855,861 7.2190 7.140 7.130 7.140 7.100 7.470 9,122,520 7.2190 -3.64%
2025-11-03 0 7.410 7.380 7.410 7.080 7.460 10,789,248 78,623,885 7.2872 7.410 7.380 7.410 7.080 7.460 10,789,248 7.2872 3.06%
2025-10-31 0 7.190 7.180 7.190 7.140 7.500 12,983,685 93,920,776 7.2338 7.190 7.180 7.190 7.140 7.500 12,983,685 7.2338 -3.23%
2025-10-30 0 7.430 7.410 7.430 7.350 7.710 10,006,453 74,600,422 7.4552 7.430 7.410 7.430 7.350 7.710 10,006,453 7.4552 -1.85%
2025-10-28 0 7.570 7.570 7.580 7.550 7.690 3,587,869 27,262,941 7.5986 7.570 7.570 7.580 7.550 7.690 3,587,869 7.5986 -1.69%
2025-10-27 0 7.700 7.660 7.700 7.570 7.710 4,999,786 38,267,361 7.6538 7.700 7.660 7.700 7.570 7.710 4,999,786 7.6538 2.26%
2025-10-24 0 7.530 7.500 7.530 7.450 7.560 6,042,211 45,332,833 7.5027 7.530 7.500 7.530 7.450 7.560 6,042,211 7.5027 -0.13%
2025-10-23 0 7.540 7.500 7.540 7.320 7.570 6,552,102 48,815,758 7.4504 7.540 7.500 7.540 7.320 7.570 6,552,102 7.4504 0.00%
2025-10-22 0 7.540 7.530 7.540 7.490 7.680 4,989,173 37,764,931 7.5694 7.540 7.530 7.540 7.490 7.680 4,989,173 7.5694 -1.44%
2025-10-21 0 7.650 7.650 7.660 7.440 7.820 9,703,169 74,715,258 7.7001 7.650 7.650 7.660 7.440 7.820 9,703,169 7.7001 2.55%
2025-10-20 0 7.460 7.450 7.460 7.360 7.510 8,207,750 60,927,251 7.4231 7.460 7.450 7.460 7.360 7.510 8,207,750 7.4231 1.77%
2025-10-17 0 7.330 7.330 7.340 7.220 7.640 13,981,596 103,029,066 7.3689 7.330 7.330 7.340 7.220 7.640 13,981,596 7.3689 -3.55%
2025-10-16 0 7.600 7.590 7.600 7.400 7.750 22,619,758 170,318,749 7.5296 7.600 7.590 7.600 7.400 7.750 22,619,758 7.5296 -1.55%
2025-10-15 0 7.720 7.720 7.730 7.590 7.830 12,225,667 93,774,747 7.6703 7.720 7.720 7.730 7.590 7.830 12,225,667 7.6703 1.31%
2025-10-14 0 7.620 7.610 7.620 7.540 8.060 13,267,033 102,638,599 7.7364 7.620 7.610 7.620 7.540 8.060 13,267,033 7.7364 -4.15%
2025-10-13 0 7.950 7.940 7.950 7.650 7.980 13,830,114 108,147,615 7.8197 7.950 7.940 7.950 7.650 7.980 13,830,114 7.8197 -1.61%
2025-10-10 0 8.080 8.070 8.080 8.000 8.260 10,923,515 88,519,492 8.1036 8.080 8.070 8.080 8.000 8.260 10,923,515 8.1036 -2.18%
2025-10-09 0 8.260 8.250 8.260 8.220 8.480 15,900,879 132,131,770 8.3097 8.260 8.250 8.260 8.220 8.480 15,900,879 8.3097 -3.62%
2025-10-08 0 8.570 8.560 8.570 8.200 8.650 10,280,918 87,150,045 8.4769 8.570 8.560 8.570 8.200 8.650 10,280,918 8.4769 3.75%
2025-10-06 0 8.260 8.250 8.260 8.130 8.350 3,791,426 31,223,776 8.2354 8.260 8.250 8.260 8.130 8.350 3,791,426 8.2354 0.61%
2025-10-03 0 8.210 8.200 8.210 8.050 8.320 5,345,599 43,718,493 8.1784 8.210 8.200 8.210 8.050 8.320 5,345,599 8.1784 1.73%
2025-10-02 0 8.070 8.060 8.070 7.780 8.210 10,652,516 86,389,393 8.1098 8.070 8.060 8.070 7.780 8.210 10,652,516 8.1098 3.20%
2025-09-30 0 7.820 7.820 7.830 7.740 7.940 11,855,566 92,741,742 7.8226 7.820 7.820 7.830 7.740 7.940 11,855,566 7.8226 -0.38%
2025-09-29 0 7.850 7.830 7.850 6.990 7.910 36,831,856 278,994,800 7.5748 7.850 7.830 7.850 6.990 7.910 36,831,856 7.5748 0.13%
2025-09-26 0 7.840 7.820 7.840 7.680 8.060 15,361,570 120,797,089 7.8636 7.840 7.820 7.840 7.680 8.060 15,361,570 7.8636 0.13%
2025-09-25 0 7.830 7.820 7.830 7.790 7.950 9,761,750 76,607,473 7.8477 7.830 7.820 7.830 7.790 7.950 9,761,750 7.8477 -0.25%
2025-09-24 0 7.850 7.850 7.860 7.830 8.040 11,722,207 92,859,076 7.9216 7.850 7.850 7.860 7.830 8.040 11,722,207 7.9216 -2.48%
2025-09-23 0 8.050 8.030 8.050 7.920 8.470 22,364,713 180,257,563 8.0599 8.050 8.030 8.050 7.920 8.470 22,364,713 8.0599 -3.71%
2025-09-22 0 8.360 8.320 8.360 8.110 8.470 12,696,255 104,750,141 8.2505 8.360 8.320 8.360 8.110 8.470 12,696,255 8.2505 0.72%
2025-09-19 0 8.300 8.290 8.300 7.880 8.500 32,896,007 270,278,667 8.2162 8.300 8.290 8.300 7.880 8.500 32,896,007 8.2162 4.40%
2025-09-18 0 7.950 7.950 7.960 7.830 8.260 22,426,412 179,579,307 8.0075 7.950 7.950 7.960 7.830 8.260 22,426,412 8.0075 -3.64%
2025-09-17 0 8.250 8.250 8.260 8.090 8.410 19,206,343 158,036,801 8.2284 8.250 8.250 8.260 8.090 8.410 19,206,343 8.2284 0.49%
2025-09-16 0 8.210 8.210 8.220 8.020 8.290 12,812,605 104,285,411 8.1393 8.210 8.210 8.220 8.020 8.290 12,812,605 8.1393 -0.24%
2025-09-15 0 8.230 8.220 8.230 8.080 8.670 21,266,076 175,738,271 8.2638 8.230 8.220 8.230 8.080 8.670 21,266,076 8.2638 -3.97%
2025-09-12 0 8.570 8.550 8.570 8.410 8.710 22,840,407 195,396,541 8.5549 8.570 8.550 8.570 8.410 8.710 22,840,407 8.5549 2.15%
2025-09-11 0 8.390 8.380 8.390 7.980 8.420 24,162,153 198,170,565 8.2017 8.390 8.380 8.390 7.980 8.420 24,162,153 8.2017 0.00%
2025-09-10 0 8.390 8.370 8.390 8.250 8.560 20,267,063 170,017,703 8.3889 8.390 8.370 8.390 8.250 8.560 20,267,063 8.3889 0.60%
2025-09-09 0 8.340 8.340 8.350 8.240 8.600 35,522,462 298,595,681 8.4058 8.340 8.340 8.350 8.240 8.600 35,522,462 8.4058 -1.88%
2025-09-08 0 8.500 8.500 8.510 7.350 8.600 84,839,414 692,840,177 8.1665 8.500 8.500 8.510 7.350 8.600 84,839,414 8.1665 17.40%
2025-09-05 0 7.240 7.240 7.250 6.780 7.300 25,196,637 180,079,417 7.1470 7.240 7.240 7.250 6.780 7.300 25,196,637 7.1470 6.47%
2025-09-04 0 6.800 6.800 6.820 6.750 6.930 6,424,970 43,754,877 6.8101 6.800 6.800 6.820 6.750 6.930 6,424,970 6.8101 -0.87%
2025-09-03 0 6.860 6.810 6.860 6.780 6.940 6,038,496 41,249,588 6.8311 6.860 6.810 6.860 6.780 6.940 6,038,496 6.8311 -0.15%
2025-09-02 0 6.870 6.860 6.870 6.780 7.020 19,861,527 136,417,886 6.8684 6.870 6.860 6.870 6.780 7.020 19,861,527 6.8684 -2.83%
2025-09-01 0 7.070 7.040 7.080 6.560 7.300 38,247,901 267,495,911 6.9937 7.070 7.040 7.080 6.560 7.300 38,247,901 6.9937 6.80%
2025-08-29 0 6.620 6.620 6.630 6.510 6.720 17,557,553 116,508,408 6.6358 6.620 6.620 6.630 6.510 6.720 17,557,553 6.6358 1.85%
2025-08-28 0 6.500 6.480 6.500 6.390 6.550 9,706,617 62,694,813 6.4590 6.500 6.480 6.500 6.390 6.550 9,706,617 6.4590 0.00%
2025-08-27 0 6.500 6.500 6.520 6.460 6.710 11,331,952 74,428,179 6.5680 6.500 6.500 6.520 6.460 6.710 11,331,952 6.5680 -2.84%
2025-08-26 0 6.690 6.690 6.700 6.600 6.810 18,059,991 120,597,272 6.6776 6.690 6.690 6.700 6.600 6.810 18,059,991 6.6776 -1.62%
2025-08-25 0 6.800 6.800 6.810 6.520 7.150 37,390,294 257,002,522 6.8735 6.800 6.800 6.810 6.520 7.150 37,390,294 6.8735 5.10%
2025-08-22 0 6.470 6.470 6.480 6.350 6.520 8,984,287 57,857,320 6.4398 6.470 6.470 6.480 6.350 6.520 8,984,287 6.4398 0.47%
2025-08-21 0 6.440 6.440 6.460 6.320 6.520 13,441,050 86,466,025 6.4330 6.440 6.440 6.460 6.320 6.520 13,441,050 6.4330 1.90%
2025-08-20 0 6.320 6.310 6.320 6.110 6.380 14,909,711 93,230,639 6.2530 6.320 6.310 6.320 6.110 6.380 14,909,711 6.2530 1.77%
2025-08-19 0 6.210 6.210 6.230 6.180 6.510 18,428,255 115,870,917 6.2877 6.210 6.210 6.230 6.180 6.510 18,428,255 6.2877 -2.66%
2025-08-18 0 6.380 6.370 6.380 6.370 6.650 25,189,039 162,899,425 6.4671 6.380 6.370 6.380 6.370 6.650 25,189,039 6.4671 -2.30%
2025-08-15 0 6.530 6.520 6.530 6.470 6.800 17,410,912 114,416,681 6.5716 6.530 6.520 6.530 6.470 6.800 17,410,912 6.5716 -2.54%
2025-08-14 0 6.700 6.690 6.700 6.550 6.880 20,919,029 140,186,986 6.7014 6.700 6.690 6.700 6.550 6.880 20,919,029 6.7014 1.67%
2025-08-13 0 6.590 6.580 6.590 6.410 6.620 19,737,362 128,895,215 6.5305 6.590 6.580 6.590 6.410 6.620 19,737,362 6.5305 1.85%
2025-08-12 0 6.470 6.470 6.480 6.460 6.970 30,743,352 203,764,973 6.6279 6.470 6.470 6.480 6.460 6.970 30,743,352 6.6279 -6.64%
2025-08-11 0 6.930 6.920 6.930 6.860 7.230 13,774,228 95,989,490 6.9688 6.930 6.920 6.930 6.860 7.230 13,774,228 6.9688 -2.26%
2025-08-08 0 7.090 7.080 7.090 7.000 7.500 45,130,003 325,918,838 7.2218 7.090 7.080 7.090 7.000 7.500 45,130,003 7.2218 -0.70%
2025-08-07 0 7.140 7.140 7.150 6.500 7.800 143,324,612 1,061,569,118 7.4067 7.140 7.140 7.150 6.500 7.800 143,324,612 7.4067 10.19%
2025-08-06 0 6.480 6.460 6.480 6.420 6.530 5,326,049 34,412,154 6.4611 6.480 6.460 6.480 6.420 6.530 5,326,049 6.4611 0.15%
2025-08-05 0 6.470 6.460 6.470 6.410 6.590 7,994,400 51,877,005 6.4892 6.470 6.460 6.470 6.410 6.590 7,994,400 6.4892 -1.37%
2025-08-04 0 6.560 6.540 6.560 6.300 6.740 15,583,705 102,691,734 6.5897 6.560 6.540 6.560 6.300 6.740 15,583,705 6.5897 0.77%
2025-08-01 0 6.510 6.480 6.510 6.340 6.670 15,693,649 102,402,902 6.5251 6.510 6.480 6.510 6.340 6.670 15,693,649 6.5251 1.09%
2025-07-31 0 6.440 6.440 6.450 6.190 6.510 16,821,127 107,604,102 6.3970 6.440 6.440 6.450 6.190 6.510 16,821,127 6.3970 -0.92%
2025-07-30 0 6.500 6.460 6.500 6.440 6.630 18,475,623 120,473,051 6.5206 6.500 6.460 6.500 6.440 6.630 18,475,623 6.5206 -0.61%
2025-07-29 0 6.540 6.530 6.540 6.230 6.570 26,200,050 168,295,164 6.4235 6.540 6.530 6.540 6.230 6.570 26,200,050 6.4235 3.15%
2025-07-28 0 6.340 6.330 6.340 5.850 6.460 29,444,875 183,953,792 6.2474 6.340 6.330 6.340 5.850 6.460 29,444,875 6.2474 6.02%
2025-07-25 0 5.980 5.960 5.980 5.960 6.100 9,808,004 59,068,917 6.0225 5.980 5.960 5.980 5.960 6.100 9,808,004 6.0225 -1.81%
2025-07-24 0 6.090 6.080 6.090 5.760 6.100 22,664,917 135,273,667 5.9684 6.090 6.080 6.090 5.760 6.100 22,664,917 5.9684 5.55%
2025-07-23 0 5.770 5.770 5.780 5.700 5.840 9,981,364 57,645,687 5.7753 5.770 5.770 5.780 5.700 5.840 9,981,364 5.7753 0.17%
2025-07-22 0 5.760 5.750 5.760 5.620 5.840 15,576,018 89,580,238 5.7512 5.760 5.750 5.760 5.620 5.840 15,576,018 5.7512 2.31%
2025-07-21 0 5.630 5.610 5.630 5.520 5.640 8,774,150 49,026,417 5.5876 5.630 5.610 5.630 5.520 5.640 8,774,150 5.5876 1.26%
2025-07-18 0 5.560 5.550 5.560 5.530 5.660 8,443,483 47,286,311 5.6003 5.560 5.550 5.560 5.530 5.660 8,443,483 5.6003 0.91%
2025-07-17 0 5.510 5.500 5.510 5.410 5.530 5,460,070 29,901,951 5.4765 5.510 5.500 5.510 5.410 5.530 5,460,070 5.4765 1.66%
2025-07-16 0 5.420 5.410 5.420 5.420 5.600 9,369,883 51,223,856 5.4669 5.420 5.410 5.420 5.420 5.600 9,369,883 5.4669 -2.34%
2025-07-15 0 5.550 5.540 5.550 5.480 5.660 11,539,425 63,954,758 5.5423 5.550 5.540 5.550 5.480 5.660 11,539,425 5.5423 -0.89%
2025-07-14 0 5.600 5.600 5.610 5.560 5.700 7,054,601 39,700,175 5.6276 5.600 5.600 5.610 5.560 5.700 7,054,601 5.6276 0.90%
2025-07-11 0 5.550 5.550 5.560 5.530 5.750 13,316,765 74,896,163 5.6242 5.550 5.550 5.560 5.530 5.750 13,316,765 5.6242 -2.46%
2025-07-10 0 5.690 5.680 5.690 5.480 5.780 22,519,331 127,041,825 5.6415 5.690 5.680 5.690 5.480 5.780 22,519,331 5.6415 4.02%
2025-07-09 0 5.470 5.460 5.470 5.190 5.540 29,334,169 156,801,529 5.3454 5.470 5.460 5.470 5.190 5.540 29,334,169 5.3454 -1.44%
2025-07-08 0 5.550 5.530 5.550 5.450 5.640 18,012,212 99,330,949 5.5146 5.550 5.530 5.550 5.450 5.640 18,012,212 5.5146 -0.36%
2025-07-07 0 5.570 5.570 5.580 5.490 5.660 18,669,003 103,912,913 5.5661 5.570 5.570 5.580 5.490 5.660 18,669,003 5.5661 1.27%
2025-07-04 0 5.500 5.500 5.510 5.430 5.730 23,034,111 126,933,367 5.5107 5.500 5.500 5.510 5.430 5.730 23,034,111 5.5107 -4.01%
2025-07-03 0 5.730 5.720 5.730 5.700 6.260 40,906,918 241,178,598 5.8958 5.730 5.720 5.730 5.700 6.260 40,906,918 5.8958 -8.47%
2025-07-02 0 6.260 6.250 6.260 5.880 6.330 77,441,220 475,709,738 6.1428 6.260 6.250 6.260 5.880 6.330 77,441,220 6.1428 9.82%
2025-06-30 0 5.700 5.700 5.710 5.660 5.960 18,958,344 109,283,192 5.7644 5.700 5.700 5.710 5.660 5.960 18,958,344 5.7644 -0.18%
2025-06-27 0 5.710 5.700 5.710 5.630 6.180 47,562,956 278,198,916 5.8491 5.710 5.700 5.710 5.630 6.180 47,562,956 5.8491 -2.06%
2025-06-26 0 5.830 5.820 5.830 5.350 5.860 31,232,499 175,806,374 5.6290 5.830 5.820 5.830 5.350 5.860 31,232,499 5.6290 1.39%
2025-06-25 0 5.750 5.740 5.750 5.370 5.790 54,003,566 305,497,679 5.6570 5.750 5.740 5.750 5.370 5.790 54,003,566 5.6570 8.49%
2025-06-24 0 5.300 5.290 5.300 5.210 5.490 16,774,832 90,322,667 5.3844 5.300 5.290 5.300 5.210 5.490 16,774,832 5.3844 1.34%
2025-06-23 0 5.230 5.220 5.230 4.980 5.240 9,151,378 46,965,517 5.1321 5.230 5.220 5.230 4.980 5.240 9,151,378 5.1321 2.55%
2025-06-20 0 5.100 5.090 5.100 4.870 5.150 18,198,951 91,195,071 5.0110 5.100 5.090 5.100 4.870 5.150 18,198,951 5.0110 5.37%
2025-06-19 0 4.840 4.840 4.850 4.810 5.000 8,045,332 39,285,247 4.8830 4.840 4.840 4.850 4.810 5.000 8,045,332 4.8830 -3.20%
2025-06-18 0 5.000 4.990 5.000 4.990 5.200 9,633,339 48,661,668 5.0514 5.000 4.990 5.000 4.990 5.200 9,633,339 5.0514 -3.85%
2025-06-17 0 5.200 5.200 5.210 5.130 5.400 10,950,912 56,796,939 5.1865 5.200 5.200 5.210 5.130 5.400 10,950,912 5.1865 -2.26%
2025-06-16 0 5.320 5.320 5.330 5.260 5.410 14,731,511 78,517,942 5.3299 5.320 5.320 5.330 5.260 5.410 14,731,511 5.3299 -0.19%
2025-06-13 0 5.330 5.300 5.330 4.990 5.330 21,867,737 113,693,435 5.1991 5.330 5.300 5.330 4.990 5.330 21,867,737 5.1991 5.34%
2025-06-12 0 5.060 5.050 5.060 5.020 5.140 8,086,962 40,909,000 5.0586 5.060 5.050 5.060 5.020 5.140 8,086,962 5.0586 -1.56%
2025-06-11 0 5.140 5.140 5.150 4.880 5.160 20,429,025 103,612,264 5.0718 5.140 5.140 5.150 4.880 5.160 20,429,025 5.0718 5.11%
2025-06-10 0 4.890 4.890 4.900 4.740 4.930 13,145,915 63,897,772 4.8607 4.890 4.890 4.900 4.740 4.930 13,145,915 4.8607 3.16%
2025-06-09 0 4.740 4.740 4.750 4.650 4.740 8,309,776 39,062,512 4.7008 4.740 4.740 4.750 4.650 4.740 8,309,776 4.7008 1.94%
2025-06-06 0 4.650 4.640 4.650 4.560 4.650 7,791,490 35,930,335 4.6115 4.650 4.640 4.650 4.560 4.650 7,791,490 4.6115 1.31%
2025-06-05 0 4.590 4.590 4.600 4.550 4.640 13,791,381 63,275,412 4.5880 4.590 4.590 4.600 4.550 4.640 13,791,381 4.5880 1.10%
2025-06-04 0 4.540 4.530 4.540 4.490 4.710 18,653,830 85,388,141 4.5775 4.540 4.530 4.540 4.490 4.710 18,653,830 4.5775 -4.02%
2025-06-03 0 4.730 4.730 4.740 4.550 4.880 24,746,099 118,193,543 4.7762 4.730 4.730 4.740 4.550 4.880 24,746,099 4.7762 5.58%
2025-06-02 0 4.480 4.460 4.480 4.280 4.730 46,685,004 205,295,881 4.3975 4.480 4.460 4.480 4.280 4.730 46,685,004 4.3975 -6.47%
2025-05-30 0 4.790 4.780 4.790 4.570 4.840 21,965,223 104,406,809 4.7533 4.790 4.780 4.790 4.570 4.840 21,965,223 4.7533 3.90%
2025-05-29 0 4.610 4.600 4.610 4.550 4.660 8,366,688 38,521,834 4.6042 4.610 4.600 4.610 4.550 4.660 8,366,688 4.6042 1.32%
2025-05-28 0 4.550 4.540 4.550 4.520 4.650 3,482,200 15,884,448 4.5616 4.550 4.540 4.550 4.520 4.650 3,482,200 4.5616 -0.22%
2025-05-27 0 4.560 4.560 4.570 4.540 4.610 4,754,446 21,722,771 4.5689 4.560 4.560 4.570 4.540 4.610 4,754,446 4.5689 -0.87%
2025-05-26 0 4.600 4.600 4.610 4.580 4.730 6,104,445 28,255,401 4.6287 4.600 4.600 4.610 4.580 4.730 6,104,445 4.6287 -2.54%
2025-05-23 0 4.720 4.710 4.720 4.460 4.810 23,123,254 108,035,354 4.6722 4.720 4.710 4.720 4.460 4.810 23,123,254 4.6722 6.79%
2025-05-22 0 4.420 4.410 4.420 4.390 4.500 9,281,600 41,137,804 4.4322 4.420 4.410 4.420 4.390 4.500 9,281,600 4.4322 -2.00%
2025-05-21 0 4.510 4.500 4.510 4.500 4.590 5,889,519 26,670,894 4.5285 4.510 4.500 4.510 4.500 4.590 5,889,519 4.5285 -1.10%
2025-05-20 0 4.560 4.550 4.560 4.460 4.590 10,618,083 48,173,628 4.5369 4.560 4.550 4.560 4.460 4.590 10,618,083 4.5369 1.33%
2025-05-19 0 4.500 4.490 4.500 4.480 4.710 15,105,032 68,742,703 4.5510 4.500 4.490 4.500 4.480 4.710 15,105,032 4.5510 -4.86%
2025-05-16 0 4.730 4.720 4.730 4.720 4.900 7,767,315 37,074,391 4.7731 4.730 4.720 4.730 4.720 4.900 7,767,315 4.7731 -3.47%
2025-05-15 0 4.900 4.890 4.900 4.870 5.070 9,093,084 44,767,426 4.9232 4.900 4.890 4.900 4.870 5.070 9,093,084 4.9232 -2.78%
2025-05-14 0 5.040 5.030 5.040 4.940 5.100 6,644,172 33,390,384 5.0255 5.040 5.030 5.040 4.940 5.100 6,644,172 5.0255 0.00%
2025-05-13 0 5.040 5.040 5.050 5.030 5.190 7,958,012 40,408,007 5.0777 5.040 5.040 5.050 5.030 5.190 7,958,012 5.0777 -1.18%
2025-05-12 0 5.100 5.090 5.100 4.810 5.150 14,758,924 74,364,593 5.0386 5.100 5.090 5.100 4.810 5.150 14,758,924 5.0386 6.03%
2025-05-09 0 4.810 4.810 4.820 4.720 4.820 6,099,418 29,095,456 4.7702 4.810 4.810 4.820 4.720 4.820 6,099,418 4.7702 -0.21%
2025-05-08 0 4.820 4.810 4.820 4.780 4.950 6,467,874 31,190,256 4.8223 4.820 4.810 4.820 4.780 4.950 6,467,874 4.8223 -1.63%
2025-05-07 0 4.900 4.890 4.900 4.890 5.040 10,963,167 54,229,314 4.9465 4.900 4.890 4.900 4.890 5.040 10,963,167 4.9465 1.45%
2025-05-06 0 4.830 4.810 4.830 4.770 4.890 4,356,529 20,955,249 4.8101 4.830 4.810 4.830 4.770 4.890 4,356,529 4.8101 0.21%
2025-05-02 0 4.820 4.810 4.820 4.750 4.850 4,000,655 19,236,985 4.8085 4.820 4.810 4.820 4.750 4.850 4,000,655 4.8085 1.26%
2025-04-30 0 4.760 4.760 4.770 4.650 4.800 5,910,668 28,063,036 4.7479 4.760 4.760 4.770 4.650 4.800 5,910,668 4.7479 2.15%
2025-04-29 0 4.660 4.650 4.660 4.620 4.720 5,355,605 24,995,225 4.6671 4.660 4.650 4.660 4.620 4.720 5,355,605 4.6671 0.00%
2025-04-28 0 4.660 4.650 4.660 4.630 4.820 6,113,039 28,609,385 4.6801 4.660 4.650 4.660 4.630 4.820 6,113,039 4.6801 -2.92%
2025-04-25 0 4.800 4.790 4.800 4.580 5.300 31,303,668 154,705,454 4.9421 4.800 4.790 4.800 4.580 5.300 31,303,668 4.9421 4.12%
2025-04-24 0 4.610 4.600 4.610 4.500 4.660 9,128,034 41,777,772 4.5769 4.610 4.600 4.610 4.500 4.660 9,128,034 4.5769 -1.28%
2025-04-23 0 4.670 4.650 4.670 4.600 4.690 8,139,128 37,865,566 4.6523 4.670 4.650 4.670 4.600 4.690 8,139,128 4.6523 1.97%
2025-04-22 0 4.580 4.580 4.590 4.550 4.640 8,566,186 39,429,484 4.6029 4.580 4.580 4.590 4.550 4.640 8,566,186 4.6029 0.00%
2025-04-17 0 4.580 4.570 4.580 4.440 4.690 10,320,372 47,467,516 4.5994 4.580 4.570 4.580 4.440 4.690 10,320,372 4.5994 2.23%
2025-04-16 0 4.480 4.460 4.480 4.420 4.570 5,119,997 22,907,786 4.4742 4.480 4.460 4.480 4.420 4.570 5,119,997 4.4742 -0.88%
2025-04-15 0 4.520 4.520 4.540 4.520 4.650 5,225,348 23,881,566 4.5703 4.520 4.520 4.540 4.520 4.650 5,225,348 4.5703 -2.38%
2025-04-14 0 4.630 4.620 4.630 4.510 4.630 7,890,700 35,997,722 4.5620 4.630 4.620 4.630 4.510 4.630 7,890,700 4.5620 3.35%
2025-04-11 0 4.480 4.480 4.490 4.460 4.590 11,170,022 50,439,772 4.5156 4.480 4.480 4.490 4.460 4.590 11,170,022 4.5156 -1.54%
2025-04-10 0 4.550 4.540 4.550 4.420 4.630 14,143,140 64,027,240 4.5271 4.550 4.540 4.550 4.420 4.630 14,143,140 4.5271 4.12%
2025-04-09 0 4.370 4.360 4.370 4.140 4.430 19,612,991 84,541,059 4.3105 4.370 4.360 4.370 4.140 4.430 19,612,991 4.3105 0.46%
2025-04-08 0 4.350 4.340 4.350 4.250 4.430 12,586,288 54,755,301 4.3504 4.350 4.340 4.350 4.250 4.430 12,586,288 4.3504 2.11%
2025-04-07 0 4.260 4.250 4.260 4.200 4.570 34,266,863 149,238,137 4.3552 4.260 4.250 4.260 4.200 4.570 34,266,863 4.3552 -13.59%
2025-04-03 0 4.930 4.920 4.930 4.800 4.990 10,053,970 49,265,936 4.9001 4.930 4.920 4.930 4.800 4.990 10,053,970 4.9001 -0.60%
2025-04-02 0 4.960 4.950 4.960 4.910 5.020 8,127,433 40,374,342 4.9677 4.960 4.950 4.960 4.910 5.020 8,127,433 4.9677 -0.60%
2025-04-01 0 4.990 4.980 4.990 4.960 5.060 10,053,984 50,406,655 5.0136 4.990 4.980 4.990 4.960 5.060 10,053,984 5.0136 1.22%
2025-03-31 0 4.930 4.930 4.960 4.910 5.140 17,110,474 85,055,999 4.9710 4.930 4.930 4.960 4.910 5.140 17,110,474 4.9710 -4.46%
2025-03-28 0 5.160 5.160 5.170 5.110 5.320 12,889,592 66,790,607 5.1817 5.160 5.160 5.170 5.110 5.320 12,889,592 5.1817 -1.90%
2025-03-27 0 5.260 5.260 5.270 5.230 5.360 6,797,958 36,002,252 5.2960 5.260 5.260 5.270 5.230 5.360 6,797,958 5.2960 -1.68%
2025-03-26 0 5.350 5.340 5.350 5.310 5.420 8,113,831 43,445,225 5.3545 5.350 5.340 5.350 5.310 5.420 8,113,831 5.3545 0.75%
2025-03-25 0 5.310 5.300 5.310 5.310 5.500 10,183,701 54,552,034 5.3568 5.310 5.300 5.310 5.310 5.500 10,183,701 5.3568 -3.45%
2025-03-24 0 5.500 5.450 5.500 5.350 5.570 9,928,566 54,020,460 5.4409 5.500 5.450 5.500 5.350 5.570 9,928,566 5.4409 -1.08%
2025-03-21 0 5.560 5.560 5.570 5.340 5.610 66,534,092 367,687,137 5.5263 5.560 5.560 5.570 5.340 5.610 66,534,092 5.5263 -2.28%
2025-03-20 0 5.690 5.680 5.700 5.620 5.950 16,497,689 95,250,671 5.7736 5.690 5.680 5.700 5.620 5.950 16,497,689 5.7736 -3.56%
2025-03-19 0 5.900 5.880 5.900 5.780 6.000 18,775,754 109,779,008 5.8468 5.900 5.880 5.900 5.780 6.000 18,775,754 5.8468 0.00%
2025-03-18 0 5.900 5.900 5.910 5.480 6.030 47,403,118 275,469,100 5.8112 5.900 5.900 5.910 5.480 6.030 47,403,118 5.8112 7.66%
2025-03-17 0 5.480 5.470 5.480 5.380 5.660 29,890,501 164,303,272 5.4968 5.480 5.470 5.480 5.380 5.660 29,890,501 5.4968 3.01%
2025-03-14 0 5.320 5.310 5.320 5.230 5.430 17,427,520 93,049,519 5.3392 5.320 5.310 5.320 5.230 5.430 17,427,520 5.3392 1.53%
2025-03-13 0 5.240 5.240 5.260 5.150 5.370 20,806,020 109,139,786 5.2456 5.240 5.240 5.260 5.150 5.370 20,806,020 5.2456 1.16%
2025-03-12 0 5.180 5.180 5.190 5.130 5.380 18,499,081 97,225,136 5.2557 5.180 5.180 5.190 5.130 5.380 18,499,081 5.2557 -3.36%
2025-03-11 0 5.360 5.360 5.370 5.250 5.390 14,314,564 76,021,757 5.3108 5.360 5.360 5.370 5.250 5.390 14,314,564 5.3108 -1.65%
2025-03-10 0 5.450 5.440 5.450 5.300 5.600 21,619,779 117,276,479 5.4245 5.450 5.440 5.450 5.300 5.600 21,619,779 5.4245 2.83%
2025-03-07 0 5.300 5.290 5.300 5.250 5.470 18,202,136 97,816,626 5.3739 5.300 5.290 5.300 5.250 5.470 18,202,136 5.3739 -2.39%
2025-03-06 0 5.430 5.430 5.440 5.190 5.480 38,538,192 205,425,091 5.3304 5.430 5.430 5.440 5.190 5.480 38,538,192 5.3304 5.64%
2025-03-05 0 5.140 5.140 5.150 5.120 5.510 33,936,619 177,347,411 5.2258 5.140 5.140 5.150 5.120 5.510 33,936,619 5.2258 -4.10%
2025-03-04 0 5.360 5.350 5.360 5.180 5.420 45,647,114 243,310,004 5.3302 5.360 5.350 5.360 5.180 5.420 45,647,114 5.3302 0.00%
2025-03-03 0 5.360 5.360 5.370 4.860 5.620 107,171,272 573,011,924 5.3467 5.360 5.360 5.370 4.860 5.620 107,171,272 5.3467 11.20%
2025-02-28 0 4.820 4.820 4.830 4.680 4.920 53,473,509 256,344,584 4.7939 4.820 4.820 4.830 4.680 4.920 53,473,509 4.7939 0.84%
2025-02-27 0 4.780 4.780 4.790 4.660 4.800 32,153,291 152,183,103 4.7330 4.780 4.780 4.790 4.660 4.800 32,153,291 4.7330 0.00%
2025-02-26 0 4.780 4.770 4.780 4.500 4.840 45,191,902 211,867,180 4.6882 4.780 4.770 4.780 4.500 4.840 45,191,902 4.6882 6.46%
2025-02-25 0 4.490 4.490 4.500 4.470 4.670 30,289,470 137,539,568 4.5408 4.490 4.490 4.500 4.470 4.670 30,289,470 4.5408 -5.07%
2025-02-24 0 4.730 4.730 4.740 4.290 4.860 61,374,646 287,418,555 4.6830 4.730 4.730 4.740 4.290 4.860 61,374,646 4.6830 6.77%
2025-02-21 0 4.430 4.430 4.440 4.160 4.550 38,408,184 166,740,499 4.3413 4.430 4.430 4.440 4.160 4.550 38,408,184 4.3413 6.49%
2025-02-20 0 4.160 4.160 4.170 4.160 4.310 16,087,022 67,604,450 4.2024 4.160 4.160 4.170 4.160 4.310 16,087,022 4.2024 -3.70%
2025-02-19 0 4.320 4.320 4.330 4.130 4.320 17,768,648 74,915,132 4.2161 4.320 4.320 4.330 4.130 4.320 17,768,648 4.2161 3.35%
2025-02-18 0 4.180 4.180 4.190 4.140 4.260 18,086,161 75,769,608 4.1894 4.180 4.180 4.190 4.140 4.260 18,086,161 4.1894 -1.88%
2025-02-17 0 4.260 4.260 4.270 4.220 4.450 20,136,163 86,544,863 4.2980 4.260 4.260 4.270 4.220 4.450 20,136,163 4.2980 -0.70%
2025-02-14 0 4.290 4.280 4.290 4.160 4.290 21,885,271 92,348,065 4.2196 4.290 4.280 4.290 4.160 4.290 21,885,271 4.2196 3.37%
2025-02-13 0 4.150 4.140 4.150 4.120 4.360 25,756,065 108,940,738 4.2297 4.150 4.140 4.150 4.120 4.360 25,756,065 4.2297 -4.38%
2025-02-12 0 4.340 4.340 4.350 4.060 4.350 32,510,464 137,472,321 4.2286 4.340 4.340 4.350 4.060 4.350 32,510,464 4.2286 6.37%
2025-02-11 0 4.080 4.080 4.090 4.070 4.350 24,913,332 102,837,666 4.1278 4.080 4.080 4.090 4.070 4.350 24,913,332 4.1278 -5.34%
2025-02-10 0 4.310 4.300 4.310 4.260 4.420 27,093,746 117,278,052 4.3286 4.310 4.300 4.310 4.260 4.420 27,093,746 4.3286 0.47%
2025-02-07 0 4.290 4.290 4.300 4.040 4.300 38,557,232 160,366,843 4.1592 4.290 4.290 4.300 4.040 4.300 38,557,232 4.1592 4.63%
2025-02-06 0 4.100 4.100 4.110 4.050 4.140 8,606,422 35,134,552 4.0824 4.100 4.100 4.110 4.050 4.140 8,606,422 4.0824 0.49%
2025-02-05 0 4.080 4.080 4.090 4.030 4.200 11,994,122 48,992,801 4.0847 4.080 4.080 4.090 4.030 4.200 11,994,122 4.0847 -2.39%
2025-02-04 0 4.180 4.160 4.180 4.060 4.270 10,660,521 44,496,076 4.1739 4.180 4.160 4.180 4.060 4.270 10,660,521 4.1739 1.21%
2025-02-03 0 4.130 4.130 4.140 4.030 4.260 12,312,338 50,529,197 4.1039 4.130 4.130 4.140 4.030 4.260 12,312,338 4.1039 -0.96%
2025-01-28 0 4.170 4.170 4.180 4.140 4.250 6,028,156 25,233,448 4.1859 4.170 4.170 4.180 4.140 4.250 6,028,156 4.1859 -0.48%
2025-01-27 0 4.190 4.180 4.190 4.130 4.390 34,293,791 145,213,672 4.2344 4.190 4.180 4.190 4.130 4.390 34,293,791 4.2344 0.48%
2025-01-24 0 4.170 4.150 4.170 4.120 4.260 15,433,563 64,521,507 4.1806 4.170 4.150 4.170 4.120 4.260 15,433,563 4.1806 2.71%
2025-01-23 0 4.060 4.060 4.070 4.040 4.170 18,807,932 76,852,897 4.0862 4.060 4.060 4.070 4.040 4.170 18,807,932 4.0862 0.50%
2025-01-22 0 4.040 4.030 4.040 4.010 4.320 24,706,107 101,667,803 4.1151 4.040 4.030 4.040 4.010 4.320 24,706,107 4.1151 -6.05%
2025-01-21 0 4.300 4.300 4.310 4.210 4.420 18,170,854 78,436,150 4.3166 4.300 4.300 4.310 4.210 4.420 18,170,854 4.3166 1.18%
2025-01-20 0 4.250 4.240 4.250 4.180 4.530 25,993,731 112,718,866 4.3364 4.250 4.240 4.250 4.180 4.530 25,993,731 4.3364 -3.41%
2025-01-17 0 4.400 4.390 4.400 4.330 4.550 14,013,991 62,270,617 4.4435 4.400 4.390 4.400 4.330 4.550 14,013,991 4.4435 0.69%
2025-01-16 0 4.370 4.370 4.380 4.270 4.800 31,465,611 141,441,978 4.4951 4.370 4.370 4.380 4.270 4.800 31,465,611 4.4951 1.63%
2025-01-15 0 4.300 4.290 4.300 4.170 4.380 14,191,683 60,721,565 4.2787 4.300 4.290 4.300 4.170 4.380 14,191,683 4.2787 2.87%
2025-01-14 0 4.180 4.180 4.190 4.130 4.310 17,263,181 73,016,244 4.2296 4.180 4.180 4.190 4.130 4.310 17,263,181 4.2296 -0.71%
2025-01-13 0 4.210 4.200 4.210 4.180 4.410 20,470,081 86,815,667 4.2411 4.210 4.200 4.210 4.180 4.410 20,470,081 4.2411 -5.18%
2025-01-10 0 4.440 4.430 4.440 4.400 4.660 20,836,312 93,031,251 4.4649 4.440 4.430 4.440 4.400 4.660 20,836,312 4.4649 -4.72%
2025-01-09 0 4.660 4.650 4.660 4.610 4.800 12,894,959 60,230,096 4.6708 4.660 4.650 4.660 4.610 4.800 12,894,959 4.6708 -2.51%
2025-01-08 0 4.780 4.770 4.780 4.710 4.860 10,375,456 49,491,236 4.7700 4.780 4.770 4.780 4.710 4.860 10,375,456 4.7700 -2.65%
2025-01-07 0 4.910 4.870 4.910 4.830 4.950 10,694,823 52,217,442 4.8825 4.910 4.870 4.910 4.830 4.950 10,694,823 4.8825 -0.41%
2025-01-06 0 4.930 4.920 4.930 4.910 5.020 10,683,427 52,998,481 4.9608 4.930 4.920 4.930 4.910 5.020 10,683,427 4.9608 -0.40%
2025-01-03 0 4.950 4.950 4.970 4.950 5.130 6,604,944 32,953,433 4.9892 4.950 4.950 4.970 4.950 5.130 6,604,944 4.9892 -1.79%
2025-01-02 0 5.040 5.010 5.040 4.960 5.150 16,038,186 80,329,334 5.0086 5.040 5.010 5.040 4.960 5.150 16,038,186 5.0086 -2.33%
2024-12-31 0 5.160 5.150 5.160 5.100 5.220 5,717,568 29,442,089 5.1494 5.160 5.150 5.160 5.100 5.220 5,717,568 5.1494 -1.15%
2024-12-30 0 5.220 5.200 5.220 4.990 5.260 17,758,511 90,525,230 5.0976 5.220 5.200 5.220 4.990 5.260 17,758,511 5.0976 -0.57%
2024-12-27 0 5.250 5.240 5.250 5.210 5.450 9,881,583 52,526,083 5.3156 5.250 5.240 5.250 5.210 5.450 9,881,583 5.3156 -2.42%
2024-12-24 0 5.380 5.370 5.380 5.280 5.410 8,798,978 47,251,652 5.3701 5.380 5.370 5.380 5.280 5.410 8,798,978 5.3701 2.67%
2024-12-23 0 5.240 5.240 5.250 5.180 5.310 9,041,850 47,484,554 5.2516 5.240 5.240 5.250 5.180 5.310 9,041,850 5.2516 0.77%
2024-12-20 0 5.200 5.200 5.220 5.120 5.260 17,232,762 89,702,268 5.2053 5.200 5.200 5.220 5.120 5.260 17,232,762 5.2053 0.39%
2024-12-19 0 5.180 5.170 5.180 5.050 5.260 28,465,267 146,620,140 5.1508 5.180 5.170 5.180 5.050 5.260 28,465,267 5.1508 -1.71%
2024-12-18 0 5.270 5.260 5.270 5.270 5.640 38,947,674 209,034,528 5.3671 5.270 5.260 5.270 5.270 5.640 38,947,674 5.3671 -6.73%
2024-12-17 0 5.650 5.640 5.650 5.580 5.740 13,612,766 76,922,931 5.6508 5.650 5.640 5.650 5.580 5.740 13,612,766 5.6508 -1.22%
2024-12-16 0 5.720 5.710 5.720 5.670 6.080 37,734,467 218,009,735 5.7775 5.720 5.710 5.720 5.670 6.080 37,734,467 5.7775 -6.08%
2024-12-13 0 6.090 6.080 6.090 5.970 6.370 30,606,658 187,149,079 6.1147 6.090 6.080 6.090 5.970 6.370 30,606,658 6.1147 -4.69%
2024-12-12 0 6.390 6.380 6.390 6.370 6.590 12,366,771 80,186,515 6.4840 6.390 6.380 6.390 6.370 6.590 12,366,771 6.4840 -2.74%
2024-12-11 0 6.570 6.560 6.570 6.550 6.760 8,290,369 54,900,073 6.6222 6.570 6.560 6.570 6.550 6.760 8,290,369 6.6222 -1.94%
2024-12-10 0 6.700 6.700 6.710 6.700 7.090 17,321,614 118,484,436 6.8403 6.700 6.700 6.710 6.700 7.090 17,321,614 6.8403 0.45%
2024-12-09 0 6.670 6.660 6.670 6.300 6.670 27,678,999 179,418,333 6.4821 6.670 6.660 6.670 6.300 6.670 27,678,999 6.4821 2.93%
2024-12-06 0 6.480 6.470 6.480 6.230 6.500 26,293,098 169,340,063 6.4405 6.480 6.470 6.480 6.230 6.500 26,293,098 6.4405 1.73%
2024-12-05 0 6.370 6.360 6.370 6.230 6.410 13,522,908 85,408,899 6.3159 6.370 6.360 6.370 6.230 6.410 13,522,908 6.3159 -0.62%
2024-12-04 0 6.410 6.400 6.410 6.360 6.560 17,440,753 111,845,101 6.4129 6.410 6.400 6.410 6.360 6.560 17,440,753 6.4129 -2.29%
2024-12-03 0 6.560 6.550 6.560 6.450 6.610 9,368,689 61,184,971 6.5308 6.560 6.550 6.560 6.450 6.610 9,368,689 6.5308 -0.76%
2024-12-02 0 6.610 6.590 6.610 6.360 6.870 22,280,339 147,240,441 6.6085 6.610 6.590 6.610 6.360 6.870 22,280,339 6.6085 2.80%
2024-11-29 1 6.430 6.420 6.430 6.370 6.920 17,043,764 112,906,500 6.6245 6.430 6.420 6.430 6.370 6.920 17,043,764 6.6245 -5.99%
2024-11-28 0 6.840 6.840 6.850 6.760 6.890 7,171,146 48,875,776 6.8156 6.840 6.840 6.850 6.760 6.890 7,171,146 6.8156 -0.73%
2024-11-27 0 6.890 6.880 6.890 6.670 6.910 11,039,694 75,073,427 6.8003 6.890 6.880 6.890 6.670 6.910 11,039,694 6.8003 2.53%
2024-11-26 0 6.720 6.710 6.720 6.580 6.850 20,242,147 135,555,323 6.6967 6.720 6.710 6.720 6.580 6.850 20,242,147 6.6967 1.05%
2024-11-25 0 6.650 6.650 6.660 6.460 6.890 26,275,215 173,772,965 6.6136 6.650 6.650 6.660 6.460 6.890 26,275,215 6.6136 -4.32%
2024-11-22 0 6.950 6.950 6.960 6.910 7.240 10,297,451 72,210,174 7.0124 6.950 6.950 6.960 6.910 7.240 10,297,451 7.0124 -3.20%
2024-11-21 0 7.180 7.170 7.180 7.150 7.260 3,029,138 21,777,710 7.1894 7.180 7.170 7.180 7.150 7.260 3,029,138 7.1894 -0.83%
2024-11-20 0 7.240 7.210 7.240 7.150 7.320 3,913,857 28,368,001 7.2481 7.240 7.210 7.240 7.150 7.320 3,913,857 7.2481 0.42%
2024-11-19 0 7.210 7.210 7.220 7.110 7.270 6,054,551 43,550,307 7.1930 7.210 7.210 7.220 7.110 7.270 6,054,551 7.1930 1.41%
2024-11-18 0 7.110 7.100 7.110 7.060 7.360 7,994,614 57,340,853 7.1724 7.110 7.100 7.110 7.060 7.360 7,994,614 7.1724 -1.52%
2024-11-15 0 7.220 7.220 7.230 7.180 7.370 7,178,873 52,246,277 7.2778 7.220 7.220 7.230 7.180 7.370 7,178,873 7.2778 0.28%
2024-11-14 0 7.200 7.190 7.200 7.150 7.460 9,988,654 72,474,844 7.2557 7.200 7.190 7.200 7.150 7.460 9,988,654 7.2557 -3.61%
2024-11-13 0 7.470 7.460 7.470 7.420 7.640 10,996,111 82,239,066 7.4789 7.470 7.460 7.470 7.420 7.640 10,996,111 7.4789 -2.48%
2024-11-12 0 7.660 7.650 7.660 7.600 7.930 9,992,374 76,978,892 7.7038 7.660 7.650 7.660 7.600 7.930 9,992,374 7.7038 -2.30%
2024-11-11 0 7.840 7.840 7.850 7.770 7.960 7,752,638 60,620,069 7.8193 7.840 7.840 7.850 7.770 7.960 7,752,638 7.8193 -1.51%
2024-11-08 0 7.960 7.950 7.960 7.920 8.350 5,461,269 43,952,421 8.0480 7.960 7.950 7.960 7.920 8.350 5,461,269 8.0480 -1.61%
2024-11-07 0 8.090 8.080 8.090 7.820 8.140 5,794,332 46,572,160 8.0375 8.090 8.080 8.090 7.820 8.140 5,794,332 8.0375 2.02%
2024-11-06 0 7.930 7.930 7.940 7.820 8.170 9,998,805 79,346,130 7.9356 7.930 7.930 7.940 7.820 8.170 9,998,805 7.9356 -2.70%
2024-11-05 0 8.150 8.140 8.150 7.770 8.160 13,771,803 111,277,100 8.0801 8.150 8.140 8.150 7.770 8.160 13,771,803 8.0801 3.43%
2024-11-04 0 7.880 7.880 7.890 7.750 7.970 5,316,546 41,578,003 7.8205 7.880 7.880 7.890 7.750 7.970 5,316,546 7.8205 0.00%
2024-11-01 0 7.880 7.870 7.880 7.820 7.970 6,273,753 49,475,088 7.8860 7.880 7.870 7.880 7.820 7.970 6,273,753 7.8860 0.77%
2024-10-31 0 7.820 7.810 7.820 7.760 8.050 34,406,333 269,919,769 7.8451 7.820 7.810 7.820 7.760 8.050 34,406,333 7.8451 -2.98%
2024-10-30 0 8.060 8.050 8.060 7.920 8.190 9,506,842 76,465,639 8.0432 8.060 8.050 8.060 7.920 8.190 9,506,842 8.0432 -1.59%
2024-10-29 0 8.190 8.170 8.190 8.120 8.380 7,086,343 58,009,166 8.1861 8.190 8.170 8.190 8.120 8.380 7,086,343 8.1861 -0.73%
2024-10-28 0 8.250 8.230 8.250 8.040 8.290 9,271,365 75,959,387 8.1929 8.250 8.230 8.250 8.040 8.290 9,271,365 8.1929 0.86%
2024-10-25 0 8.180 8.170 8.180 7.860 8.220 10,444,000 84,684,334 8.1084 8.180 8.170 8.180 7.860 8.220 10,444,000 8.1084 3.94%
2024-10-24 0 7.870 7.870 7.880 7.840 8.000 6,124,757 48,368,363 7.8972 7.870 7.870 7.880 7.840 8.000 6,124,757 7.8972 -2.11%
2024-10-23 0 8.040 8.040 8.050 7.920 8.140 5,174,093 41,630,042 8.0459 8.040 8.040 8.050 7.920 8.140 5,174,093 8.0459 0.25%
2024-10-22 0 8.020 8.020 8.030 7.940 8.200 5,482,106 44,101,864 8.0447 8.020 8.020 8.030 7.940 8.200 5,482,106 8.0447 -1.11%
2024-10-21 0 8.110 8.110 8.120 8.080 8.290 5,441,873 44,500,227 8.1774 8.110 8.110 8.120 8.080 8.290 5,441,873 8.1774 -0.98%
2024-10-18 0 8.190 8.190 8.200 7.830 8.260 9,534,060 76,856,487 8.0613 8.190 8.190 8.200 7.830 8.260 9,534,060 8.0613 3.28%
2024-10-17 0 7.930 7.930 7.940 7.880 8.640 22,713,077 185,190,069 8.1535 7.930 7.930 7.940 7.880 8.640 22,713,077 8.1535 -3.29%
2024-10-16 0 8.200 8.200 8.210 8.000 8.580 22,200,355 182,307,067 8.2119 8.200 8.200 8.210 8.000 8.580 22,200,355 8.2119 1.74%
2024-10-15 0 8.060 8.050 8.060 7.910 8.450 15,782,662 128,435,594 8.1378 8.060 8.050 8.060 7.910 8.450 15,782,662 8.1378 -4.28%
2024-10-14 0 8.420 8.410 8.420 8.070 8.500 11,713,303 97,781,564 8.3479 8.420 8.410 8.420 8.070 8.500 11,713,303 8.3479 -1.06%
2024-10-10 0 8.510 8.510 8.520 8.410 8.800 17,740,396 152,701,395 8.6076 8.510 8.510 8.520 8.410 8.800 17,740,396 8.6076 -0.12%
2024-10-09 0 8.520 8.520 8.530 8.280 9.100 27,755,386 239,833,094 8.6410 8.520 8.520 8.530 8.280 9.100 27,755,386 8.6410 -1.84%
2024-10-08 0 8.680 8.670 8.680 8.470 9.700 36,792,835 327,775,694 8.9087 8.680 8.670 8.680 8.470 9.700 36,792,835 8.9087 -10.14%
2024-10-07 0 9.660 9.650 9.660 9.300 9.780 21,740,604 207,273,390 9.5339 9.660 9.650 9.660 9.300 9.780 21,740,604 9.5339 3.43%
2024-10-04 0 9.340 9.330 9.340 9.180 9.590 24,040,645 224,156,631 9.3241 9.340 9.330 9.340 9.180 9.590 24,040,645 9.3241 -0.53%
2024-10-03 0 9.390 9.390 9.400 9.310 10.86 49,550,700 479,558,102 9.6781 9.390 9.390 9.400 9.310 10.86 49,550,700 9.6781 -11.42%
2024-10-02 0 10.60 10.60 10.62 9.310 10.76 64,482,092 656,317,180 10.178 10.60 10.60 10.62 9.310 10.76 64,482,092 10.178 9.84%
2024-09-30 0 9.650 9.650 9.660 9.600 10.68 57,322,426 584,291,261 10.193 9.650 9.650 9.660 9.600 10.68 57,322,426 10.193 -3.11%
2024-09-27 0 9.960 9.950 9.960 9.050 10.16 95,653,987 932,734,061 9.7511 9.960 9.950 9.960 9.050 10.16 95,653,987 9.7511 21.61%
2024-09-26 1 - - - - - 0 0 - 8.190 - - - - 0 - 0.00%
2024-09-25 0 8.190 8.190 8.210 8.050 8.430 31,986,901 262,861,024 8.2178 8.190 8.190 8.210 8.050 8.430 31,986,901 8.2178 2.50%
2024-09-24 0 7.990 7.990 8.000 7.890 8.150 19,158,558 153,426,831 8.0083 7.990 7.990 8.000 7.890 8.150 19,158,558 8.0083 2.17%
2024-09-23 0 7.820 7.820 7.830 7.600 7.980 15,670,121 123,038,289 7.8518 7.820 7.820 7.830 7.600 7.980 15,670,121 7.8518 1.43%
2024-09-20 0 7.710 7.710 7.740 7.170 7.880 39,001,294 298,810,433 7.6616 7.710 7.710 7.740 7.170 7.880 39,001,294 7.6616 6.79%
2024-09-19 0 7.220 7.210 7.220 6.900 7.310 18,246,559 130,444,137 7.1490 7.220 7.210 7.220 6.900 7.310 18,246,559 7.1490 1.40%
2024-09-17 0 7.120 7.110 7.120 6.690 7.210 28,265,469 199,102,772 7.0440 7.120 7.110 7.120 6.690 7.210 28,265,469 7.0440 5.48%
2024-09-16 0 6.750 6.740 6.750 6.370 6.760 7,309,606 48,643,040 6.6547 6.750 6.740 6.750 6.370 6.760 7,309,606 6.6547 4.98%
2024-09-13 0 6.430 6.430 6.440 6.360 6.620 6,380,218 41,364,717 6.4833 6.430 6.430 6.440 6.360 6.620 6,380,218 6.4833 1.42%
2024-09-12 0 6.340 6.330 6.340 6.200 6.380 6,123,344 38,631,549 6.3089 6.340 6.330 6.340 6.200 6.380 6,123,344 6.3089 0.96%
2024-09-11 0 6.280 6.270 6.280 6.260 6.530 7,456,278 47,108,967 6.3180 6.280 6.270 6.280 6.260 6.530 7,456,278 6.3180 -3.98%
2024-09-10 0 6.540 6.530 6.540 6.520 6.720 6,836,048 44,918,728 6.5709 6.540 6.530 6.540 6.520 6.720 6,836,048 6.5709 -2.68%
2024-09-09 0 6.720 6.710 6.720 6.620 6.720 6,998,591 46,772,026 6.6831 6.720 6.710 6.720 6.620 6.720 6,998,591 6.6831 -0.44%
2024-09-05 0 6.750 6.730 6.750 6.610 6.770 9,648,107 64,843,931 6.7209 6.750 6.730 6.750 6.610 6.770 9,648,107 6.7209 2.12%
2024-09-04 0 6.610 6.600 6.610 6.580 6.870 12,928,889 85,831,257 6.6387 6.610 6.600 6.610 6.580 6.870 12,928,889 6.6387 -3.50%
2024-09-03 0 6.850 6.840 6.850 6.550 6.910 24,430,522 164,072,206 6.7159 6.850 6.840 6.850 6.550 6.910 24,430,522 6.7159 0.29%
2024-09-02 0 6.830 6.800 6.830 6.740 7.540 42,137,026 288,361,200 6.8434 6.830 6.800 6.830 6.740 7.540 42,137,026 6.8434 -12.99%
2024-08-30 0 7.850 7.840 7.850 7.670 8.090 14,794,762 116,866,413 7.8992 7.850 7.840 7.850 7.670 8.090 14,794,762 7.8992 1.82%
2024-08-29 0 7.710 7.710 7.720 7.520 7.740 5,194,466 39,767,585 7.6558 7.710 7.710 7.720 7.520 7.740 5,194,466 7.6558 1.05%
2024-08-28 0 7.630 7.620 7.630 7.590 7.830 5,720,002 43,849,712 7.6660 7.630 7.620 7.630 7.590 7.830 5,720,002 7.6660 -1.42%
2024-08-27 0 7.740 7.730 7.740 7.430 7.740 8,206,871 62,795,310 7.6516 7.740 7.730 7.740 7.430 7.740 8,206,871 7.6516 2.11%
2024-08-26 0 7.580 7.580 7.600 7.350 7.650 7,713,667 58,333,435 7.5623 7.580 7.580 7.600 7.350 7.650 7,713,667 7.5623 3.84%
2024-08-23 0 7.300 7.290 7.300 7.220 7.320 2,899,071 21,062,413 7.2652 7.300 7.290 7.300 7.220 7.320 2,899,071 7.2652 -0.82%
2024-08-22 0 7.360 7.360 7.370 7.150 7.410 7,416,409 54,429,963 7.3391 7.360 7.360 7.370 7.150 7.410 7,416,409 7.3391 2.22%
2024-08-21 0 7.200 7.190 7.200 7.040 7.280 4,014,500 28,783,327 7.1698 7.200 7.190 7.200 7.040 7.280 4,014,500 7.1698 -0.69%
2024-08-20 0 7.250 7.240 7.250 7.210 7.460 3,476,322 25,315,487 7.2823 7.250 7.240 7.250 7.210 7.460 3,476,322 7.2823 -2.42%
2024-08-19 0 7.430 7.420 7.430 7.290 7.530 5,967,554 44,418,799 7.4434 7.430 7.420 7.430 7.290 7.530 5,967,554 7.4434 1.92%
2024-08-16 0 7.290 7.280 7.290 7.130 7.320 6,995,910 50,804,018 7.2620 7.290 7.280 7.290 7.130 7.320 6,995,910 7.2620 1.25%
2024-08-15 0 7.200 7.190 7.200 7.110 7.310 3,985,727 28,742,781 7.2114 7.200 7.190 7.200 7.110 7.310 3,985,727 7.2114 -0.69%
2024-08-14 0 7.250 7.250 7.260 7.220 7.350 3,700,000 26,951,289 7.2841 7.250 7.250 7.260 7.220 7.350 3,700,000 7.2841 0.42%
2024-08-13 0 7.220 7.200 7.220 7.060 7.320 9,143,855 65,476,564 7.1607 7.220 7.200 7.220 7.060 7.320 9,143,855 7.1607 -0.28%
2024-08-12 0 7.240 7.240 7.250 7.200 7.440 7,028,974 51,009,380 7.2570 7.240 7.240 7.250 7.200 7.440 7,028,974 7.2570 -2.69%
2024-08-09 0 7.440 7.430 7.440 7.440 7.670 6,505,909 48,928,130 7.5206 7.440 7.430 7.440 7.440 7.670 6,505,909 7.5206 0.13%
2024-08-08 0 7.430 7.430 7.440 7.260 7.550 3,805,935 28,286,043 7.4321 7.430 7.430 7.440 7.260 7.550 3,805,935 7.4321 0.95%
2024-08-07 0 7.360 7.350 7.360 7.220 7.500 8,845,620 65,124,707 7.3624 7.360 7.350 7.360 7.220 7.500 8,845,620 7.3624 -0.41%
2024-08-06 0 7.390 7.380 7.390 7.320 7.600 5,169,800 38,357,042 7.4194 7.390 7.380 7.390 7.320 7.600 5,169,800 7.4194 -1.34%
2024-08-05 0 7.490 7.490 7.500 7.050 7.730 21,353,132 160,071,639 7.4964 7.490 7.490 7.500 7.050 7.730 21,353,132 7.4964 5.34%
2024-08-02 0 7.110 7.100 7.110 7.010 7.260 4,254,406 30,142,944 7.0851 7.110 7.100 7.110 7.010 7.260 4,254,406 7.0851 -2.07%
2024-08-01 0 7.260 7.250 7.260 7.170 7.370 4,590,237 33,448,318 7.2868 7.260 7.250 7.260 7.170 7.370 4,590,237 7.2868 -0.41%
2024-07-31 0 7.290 7.280 7.290 6.910 7.300 7,941,107 57,086,399 7.1887 7.290 7.280 7.290 6.910 7.300 7,941,107 7.1887 3.99%
2024-07-30 0 7.010 7.000 7.010 7.000 7.290 10,375,931 73,515,633 7.0852 7.010 7.000 7.010 7.000 7.290 10,375,931 7.0852 -4.10%
2024-07-29 0 7.310 7.300 7.310 7.280 7.390 3,464,368 25,407,690 7.3340 7.310 7.300 7.310 7.280 7.390 3,464,368 7.3340 0.55%
2024-07-26 0 7.270 7.260 7.270 7.240 7.380 2,595,512 18,925,598 7.2917 7.270 7.260 7.270 7.240 7.380 2,595,512 7.2917 -0.27%
2024-07-25 0 7.290 7.280 7.290 7.190 7.300 3,003,461 21,797,617 7.2575 7.290 7.280 7.290 7.190 7.300 3,003,461 7.2575 -0.14%
2024-07-24 0 7.300 7.290 7.300 7.230 7.500 5,768,429 42,135,012 7.3044 7.300 7.290 7.300 7.230 7.500 5,768,429 7.3044 -1.75%
2024-07-23 0 7.430 7.420 7.430 7.420 7.690 4,076,805 30,581,991 7.5015 7.430 7.420 7.430 7.420 7.690 4,076,805 7.5015 -2.11%
2024-07-22 0 7.590 7.580 7.590 7.550 7.690 3,491,104 26,549,694 7.6050 7.590 7.580 7.590 7.550 7.690 3,491,104 7.6050 -1.30%
2024-07-19 0 7.690 7.670 7.690 7.590 7.850 5,548,702 42,594,994 7.6766 7.690 7.670 7.690 7.590 7.850 5,548,702 7.6766 -2.53%
2024-07-18 0 7.890 7.890 7.900 7.700 7.950 4,395,618 34,556,224 7.8615 7.890 7.890 7.900 7.700 7.950 4,395,618 7.8615 1.54%
2024-07-17 0 7.770 7.770 7.780 7.680 7.860 4,245,640 33,080,846 7.7917 7.770 7.770 7.780 7.680 7.860 4,245,640 7.7917 2.10%
2024-07-16 0 7.610 7.600 7.610 7.560 7.730 3,391,239 25,838,992 7.6193 7.610 7.600 7.610 7.560 7.730 3,391,239 7.6193 -1.55%
2024-07-15 0 7.730 7.730 7.740 7.630 7.970 7,154,914 55,102,339 7.7013 7.730 7.730 7.740 7.630 7.970 7,154,914 7.7013 -3.01%
2024-07-12 0 7.970 7.960 7.970 7.740 8.080 9,580,662 76,267,976 7.9606 7.970 7.960 7.970 7.740 8.080 9,580,662 7.9606 4.05%
2024-07-11 0 7.660 7.660 7.670 7.380 7.670 6,913,500 52,290,069 7.5635 7.660 7.660 7.670 7.380 7.670 6,913,500 7.5635 5.51%
2024-07-10 0 7.260 7.250 7.260 7.230 7.400 2,351,550 17,133,429 7.2860 7.260 7.250 7.260 7.230 7.400 2,351,550 7.2860 -0.55%
2024-07-09 0 7.300 7.300 7.310 7.200 7.400 3,140,654 22,917,609 7.2971 7.300 7.300 7.310 7.200 7.400 3,140,654 7.2971 0.00%
2024-07-08 0 7.300 7.280 7.300 7.180 7.540 7,695,883 56,496,717 7.3412 7.300 7.280 7.300 7.180 7.540 7,695,883 7.3412 -3.18%
2024-07-05 0 7.540 7.540 7.560 7.410 7.630 6,233,881 47,163,654 7.5657 7.540 7.540 7.560 7.410 7.630 6,233,881 7.5657 -0.40%
2024-07-04 0 7.570 7.550 7.570 7.410 7.590 4,772,203 35,895,882 7.5219 7.570 7.550 7.570 7.410 7.590 4,772,203 7.5219 0.80%
2024-07-03 0 7.510 7.500 7.510 7.210 7.530 6,601,661 49,055,464 7.4308 7.510 7.500 7.510 7.210 7.530 6,601,661 7.4308 4.31%
2024-07-02 0 7.200 7.180 7.200 7.140 7.500 6,300,130 45,835,034 7.2753 7.200 7.180 7.200 7.140 7.500 6,300,130 7.2753 -1.50%
2024-06-28 0 7.310 7.300 7.310 7.220 7.420 4,064,544 29,786,084 7.3283 7.310 7.300 7.310 7.220 7.420 4,064,544 7.3283 0.69%
2024-06-27 0 7.260 7.240 7.260 7.100 7.280 6,991,466 50,404,502 7.2094 7.260 7.240 7.260 7.100 7.280 6,991,466 7.2094 0.41%
2024-06-26 0 7.230 7.220 7.230 7.100 7.280 4,900,319 35,271,597 7.1978 7.230 7.220 7.230 7.100 7.280 4,900,319 7.1978 -0.55%
2024-06-25 0 7.270 7.270 7.280 7.210 7.420 5,166,889 37,678,061 7.2922 7.270 7.270 7.280 7.210 7.420 5,166,889 7.2922 0.14%
2024-06-24 0 7.260 7.260 7.270 7.110 7.280 6,309,292 45,413,857 7.1979 7.260 7.260 7.270 7.110 7.280 6,309,292 7.1979 0.41%
2024-06-21 0 7.230 7.230 7.240 7.160 7.580 18,854,889 136,985,936 7.2653 7.230 7.230 7.240 7.160 7.580 18,854,889 7.2653 -3.60%
2024-06-20 0 7.500 7.500 7.510 7.470 7.870 4,414,753 33,416,122 7.5692 7.500 7.500 7.510 7.470 7.870 4,414,753 7.5692 -3.47%
2024-06-19 0 7.770 7.760 7.770 7.560 7.770 3,904,035 30,140,767 7.7204 7.770 7.760 7.770 7.560 7.770 3,904,035 7.7204 2.91%
2024-06-18 0 7.550 7.530 7.550 7.520 7.680 6,524,807 49,411,005 7.5728 7.550 7.530 7.550 7.520 7.680 6,524,807 7.5728 -1.31%
2024-06-17 0 7.650 7.620 7.650 7.550 7.710 3,912,576 29,870,348 7.6344 7.650 7.620 7.650 7.550 7.710 3,912,576 7.6344 -1.03%
2024-06-14 0 7.730 7.730 7.740 7.720 8.080 6,562,491 51,200,090 7.8019 7.730 7.730 7.740 7.720 8.080 6,562,491 7.8019 -1.90%
2024-06-13 0 7.880 7.860 7.880 7.730 7.930 5,670,670 44,395,300 7.8289 7.880 7.860 7.880 7.730 7.930 5,670,670 7.8289 1.29%
2024-06-12 0 7.780 7.770 7.780 7.680 8.200 11,056,252 86,266,412 7.8025 7.780 7.770 7.780 7.680 8.200 11,056,252 7.8025 -3.47%
2024-06-11 0 8.060 8.050 8.060 8.040 8.300 9,811,845 79,732,190 8.1261 8.060 8.050 8.060 8.040 8.300 9,811,845 8.1261 -3.36%
2024-06-07 0 8.340 8.330 8.340 8.260 8.470 6,438,406 53,665,298 8.3352 8.340 8.330 8.340 8.260 8.470 6,438,406 8.3352 0.12%
2024-06-06 0 8.330 8.320 8.330 8.280 8.550 3,892,524 32,527,595 8.3564 8.330 8.320 8.330 8.280 8.550 3,892,524 8.3564 -0.48%
2024-06-05 0 8.370 8.360 8.370 8.340 8.590 3,141,859 26,517,640 8.4401 8.370 8.360 8.370 8.340 8.590 3,141,859 8.4401 -1.18%
2024-06-04 0 8.470 8.470 8.480 8.410 8.580 3,495,732 29,675,813 8.4892 8.470 8.470 8.480 8.410 8.580 3,495,732 8.4892 0.24%
2024-06-03 0 8.450 8.440 8.450 8.380 8.660 4,276,160 36,313,251 8.4920 8.450 8.440 8.450 8.380 8.660 4,276,160 8.4920 -0.12%
2024-05-31 0 8.460 8.460 8.470 8.460 8.870 7,552,327 64,755,872 8.5743 8.460 8.460 8.470 8.460 8.870 7,552,327 8.5743 -2.76%
2024-05-30 0 8.700 8.690 8.700 8.640 8.850 4,872,147 42,387,509 8.7000 8.700 8.690 8.700 8.640 8.850 4,872,147 8.7000 -1.69%
2024-05-29 0 8.850 8.840 8.850 8.800 8.980 3,700,046 32,793,916 8.8631 8.850 8.840 8.850 8.800 8.980 3,700,046 8.8631 -1.56%
2024-05-28 0 8.990 8.970 8.990 8.910 9.200 6,000,232 54,099,654 9.0163 8.990 8.970 8.990 8.910 9.200 6,000,232 9.0163 -1.21%
2024-05-27 0 9.100 9.080 9.100 8.820 9.250 7,135,010 64,074,219 8.9803 9.100 9.080 9.100 8.820 9.250 7,135,010 8.9803 -0.33%
2024-05-24 0 9.130 9.130 9.140 9.020 9.400 9,500,604 86,771,433 9.1333 9.130 9.130 9.140 9.020 9.400 9,500,604 9.1333 -3.39%
2024-05-23 0 9.450 9.430 9.450 9.390 9.900 9,369,637 89,338,860 9.5349 9.450 9.430 9.450 9.390 9.900 9,369,637 9.5349 -4.93%
2024-05-22 0 9.940 9.920 9.940 9.640 10.10 8,739,784 86,860,633 9.9385 9.940 9.920 9.940 9.640 10.10 8,739,784 9.9385 2.37%
2024-05-21 0 9.710 9.700 9.710 9.690 10.16 9,068,430 88,759,852 9.7878 9.710 9.700 9.710 9.690 10.16 9,068,430 9.7878 -4.05%
2024-05-20 0 10.12 10.08 10.12 9.710 10.30 17,951,639 181,520,102 10.112 10.12 10.08 10.12 9.710 10.30 17,951,639 10.112 3.58%
2024-05-17 0 9.770 9.770 9.780 9.410 9.770 12,859,107 123,809,622 9.6282 9.770 9.770 9.780 9.410 9.770 12,859,107 9.6282 3.39%
2024-05-16 0 9.450 9.440 9.450 9.060 9.560 13,242,713 124,727,197 9.4186 9.450 9.440 9.450 9.060 9.560 13,242,713 9.4186 3.62%
2024-05-14 0 9.120 9.110 9.120 9.100 9.450 5,852,293 53,759,944 9.1861 9.120 9.110 9.120 9.100 9.450 5,852,293 9.1861 -2.46%
2024-05-13 0 9.350 9.350 9.360 9.050 9.360 10,661,775 98,690,962 9.2565 9.350 9.350 9.360 9.050 9.360 10,661,775 9.2565 0.65%
2024-05-10 0 9.290 9.290 9.300 8.780 9.330 21,481,587 196,540,616 9.1493 9.290 9.290 9.300 8.780 9.330 21,481,587 9.1493 5.45%
2024-05-09 0 8.810 8.810 8.820 8.580 8.870 8,121,452 71,118,673 8.7569 8.810 8.810 8.820 8.580 8.870 8,121,452 8.7569 2.68%
2024-05-08 0 8.580 8.550 8.580 8.540 8.950 8,079,487 70,053,498 8.6705 8.580 8.550 8.580 8.540 8.950 8,079,487 8.6705 -3.70%
2024-05-07 0 8.910 8.900 8.910 8.810 9.140 8,052,271 71,798,948 8.9166 8.910 8.900 8.910 8.810 9.140 8,052,271 8.9166 0.79%
2024-05-06 0 8.840 8.820 8.840 8.730 9.050 6,500,172 57,409,148 8.8319 8.840 8.820 8.840 8.730 9.050 6,500,172 8.8319 -2.00%
2024-05-03 0 9.020 9.010 9.020 8.790 9.030 11,384,757 101,593,228 8.9236 9.020 9.010 9.020 8.790 9.030 11,384,757 8.9236 2.85%
2024-05-02 0 8.770 8.760 8.770 8.150 8.890 15,051,828 130,610,704 8.6774 8.770 8.760 8.770 8.150 8.890 15,051,828 8.6774 4.65%
2024-04-30 0 8.380 8.370 8.380 8.270 8.450 7,183,431 60,077,829 8.3634 8.380 8.370 8.380 8.270 8.450 7,183,431 8.3634 -0.48%
2024-04-29 0 8.420 8.420 8.430 8.140 8.770 13,250,377 112,732,925 8.5079 8.420 8.420 8.430 8.140 8.770 13,250,377 8.5079 3.44%
2024-04-26 0 8.140 8.130 8.140 7.860 8.150 8,029,032 64,808,470 8.0718 8.140 8.130 8.140 7.860 8.150 8,029,032 8.0718 2.91%
2024-04-25 0 7.910 7.910 7.920 7.790 8.000 5,380,644 42,597,845 7.9169 7.910 7.910 7.920 7.790 8.000 5,380,644 7.9169 -0.63%
2024-04-24 0 7.960 7.950 7.960 7.760 7.980 7,042,313 55,717,556 7.9118 7.960 7.950 7.960 7.760 7.980 7,042,313 7.9118 2.71%
2024-04-23 0 7.750 7.740 7.750 7.590 7.770 6,228,466 48,063,377 7.7167 7.750 7.740 7.750 7.590 7.770 6,228,466 7.7167 2.65%
2024-04-22 0 7.550 7.550 7.560 7.470 7.770 5,705,953 43,580,443 7.6377 7.550 7.550 7.560 7.470 7.770 5,705,953 7.6377 1.34%
2024-04-19 0 7.450 7.430 7.450 7.240 7.570 7,014,092 51,545,969 7.3489 7.450 7.430 7.450 7.240 7.570 7,014,092 7.3489 -1.59%
2024-04-18 0 7.570 7.550 7.570 7.280 7.700 7,730,497 58,279,509 7.5389 7.570 7.550 7.570 7.280 7.700 7,730,497 7.5389 2.16%
2024-04-17 0 7.410 7.410 7.420 7.330 8.010 23,463,011 177,281,454 7.5558 7.410 7.410 7.420 7.330 8.010 23,463,011 7.5558 -6.79%
2024-04-16 0 7.950 7.940 7.950 7.880 8.060 6,556,913 52,317,550 7.9790 7.950 7.940 7.950 7.880 8.060 6,556,913 7.9790 -0.63%
2024-04-15 0 8.000 8.000 8.010 7.900 8.140 6,162,010 49,380,336 8.0137 8.000 8.000 8.010 7.900 8.140 6,162,010 8.0137 -1.36%
2024-04-12 0 8.110 8.100 8.110 8.110 8.450 9,015,514 73,783,409 8.1840 8.110 8.100 8.110 8.110 8.450 9,015,514 8.1840 -4.02%
2024-04-11 0 8.450 8.430 8.450 8.250 8.740 13,801,411 116,173,039 8.4175 8.450 8.430 8.450 8.250 8.740 13,801,411 8.4175 -4.30%
2024-04-10 0 8.830 8.830 8.840 8.560 8.880 6,771,164 59,184,497 8.7407 8.830 8.830 8.840 8.560 8.880 6,771,164 8.7407 -0.56%
2024-04-09 0 8.880 8.870 8.880 8.610 8.950 7,889,942 69,920,321 8.8620 8.880 8.870 8.880 8.610 8.950 7,889,942 8.8620 3.14%
2024-04-08 0 8.610 8.610 8.630 8.490 8.720 5,607,074 48,322,383 8.6181 8.610 8.610 8.630 8.490 8.720 5,607,074 8.6181 1.29%
2024-04-05 0 8.500 8.490 8.500 8.390 8.600 4,444,197 37,743,384 8.4927 8.500 8.490 8.500 8.390 8.600 4,444,197 8.4927 0.83%
2024-04-03 0 8.430 8.420 8.430 8.410 8.610 5,469,112 46,426,120 8.4888 8.430 8.420 8.430 8.410 8.610 5,469,112 8.4888 -0.82%
2024-04-02 0 8.500 8.490 8.500 8.320 8.600 8,029,429 68,019,796 8.4713 8.500 8.490 8.500 8.320 8.600 8,029,429 8.4713 2.91%
2024-03-28 0 8.260 8.250 8.260 8.140 8.530 16,586,508 137,636,997 8.2981 8.260 8.250 8.260 8.140 8.530 16,586,508 8.2981 -0.60%
2024-03-27 0 8.310 8.310 8.320 8.300 8.530 6,544,149 54,875,130 8.3854 8.310 8.310 8.320 8.300 8.530 6,544,149 8.3854 -2.58%
2024-03-26 0 8.530 8.520 8.530 8.460 8.780 8,039,407 69,026,152 8.5860 8.530 8.520 8.530 8.460 8.780 8,039,407 8.5860 -0.47%
2024-03-25 0 8.570 8.540 8.570 8.490 8.720 5,592,484 48,115,652 8.6036 8.570 8.540 8.570 8.490 8.720 5,592,484 8.6036 0.47%
2024-03-22 0 8.530 8.530 8.550 8.440 9.040 15,029,818 129,032,630 8.5851 8.530 8.530 8.550 8.440 9.040 15,029,818 8.5851 -5.64%
2024-03-21 0 9.040 9.040 9.050 8.860 9.180 6,036,452 54,674,260 9.0574 9.040 9.040 9.050 8.860 9.180 6,036,452 9.0574 2.61%
2024-03-20 0 8.810 8.810 8.820 8.810 9.070 9,633,154 85,249,548 8.8496 8.810 8.810 8.820 8.810 9.070 9,633,154 8.8496 -2.00%
2024-03-19 0 9.190 9.180 9.190 9.130 9.300 9,862,490 90,648,543 9.1912 8.990 8.980 8.990 8.931 9.098 10,081,900 8.9912 -1.29%
2024-03-18 0 9.310 9.300 9.310 9.220 9.370 6,197,186 57,603,439 9.2951 9.107 9.098 9.107 9.019 9.166 6,335,054 9.0928 -0.53%
2024-03-15 0 9.360 9.360 9.370 9.330 9.530 26,127,833 244,744,354 9.3672 9.156 9.156 9.166 9.127 9.323 26,709,097 9.1633 -1.78%
2024-03-14 0 9.530 9.520 9.530 9.440 9.590 9,885,733 93,966,700 9.5053 9.323 9.313 9.323 9.235 9.381 10,105,660 9.2984 -0.10%
2024-03-13 0 9.540 9.540 9.550 9.500 9.870 11,640,459 112,101,812 9.6304 9.332 9.332 9.342 9.293 9.655 11,899,424 9.4208 -3.83%
2024-03-12 0 9.920 9.910 9.920 9.350 9.950 19,870,018 193,654,851 9.7461 9.704 9.694 9.704 9.147 9.733 20,312,065 9.5340 6.21%
2024-03-11 0 9.340 9.330 9.340 8.860 9.350 14,623,173 134,612,816 9.2054 9.137 9.127 9.137 8.667 9.147 14,948,494 9.0051 4.59%
2024-03-08 0 8.930 8.930 8.950 8.600 8.990 15,931,776 141,519,148 8.8828 8.736 8.736 8.755 8.413 8.794 16,286,209 8.6895 3.60%
2024-03-07 0 8.620 8.610 8.620 8.510 8.780 10,464,838 90,025,733 8.6027 8.432 8.423 8.432 8.325 8.589 10,697,649 8.4155 -0.23%
2024-03-06 0 8.640 8.630 8.640 8.480 8.720 11,744,814 101,218,277 8.6181 8.452 8.442 8.452 8.295 8.530 12,006,100 8.4306 1.29%
2024-03-05 0 8.530 8.520 8.530 8.360 8.650 24,535,259 208,725,099 8.5071 8.344 8.335 8.344 8.178 8.462 25,081,093 8.3220 -2.74%
2024-03-04 0 8.770 8.770 8.780 8.700 9.300 30,685,512 271,789,248 8.8572 8.579 8.579 8.589 8.511 9.098 31,368,171 8.6645 -4.67%
2024-03-01 0 9.200 9.200 9.240 9.150 9.600 54,140,735 515,631,609 9.5239 9.000 9.000 9.039 8.951 9.391 55,345,201 9.3166 -6.79%
2024-02-29 0 9.870 9.870 9.880 9.720 10.28 114,477,040 1,131,751,014 9.8863 9.655 9.655 9.665 9.508 10.06 117,023,804 9.6711 -2.08%
2024-02-28 0 10.08 10.08 10.10 9.820 10.76 52,109,744 531,788,282 10.205 9.861 9.861 9.880 9.606 10.53 53,269,026 9.9831 2.86%
2024-02-27 0 9.800 9.800 9.810 9.420 9.800 20,647,167 197,642,465 9.5724 9.587 9.587 9.597 9.215 9.587 21,106,503 9.3641 2.51%
2024-02-26 0 9.560 9.560 9.580 9.450 9.790 18,563,568 178,448,832 9.6129 9.352 9.352 9.372 9.244 9.577 18,976,551 9.4036 -1.85%
2024-02-23 0 9.740 9.720 9.740 9.590 9.900 11,835,108 114,712,976 9.6926 9.528 9.508 9.528 9.381 9.685 12,098,403 9.4817 -1.81%
2024-02-22 0 9.920 9.910 9.920 9.520 9.920 9,963,808 97,222,202 9.7575 9.704 9.694 9.704 9.313 9.704 10,185,472 9.5452 1.33%
2024-02-21 0 9.790 9.780 9.790 9.270 10.06 14,738,874 143,522,721 9.7377 9.577 9.567 9.577 9.068 9.841 15,066,769 9.5258 4.59%
2024-02-20 0 9.360 9.360 9.370 9.180 9.520 11,246,006 104,711,145 9.3110 9.156 9.156 9.166 8.980 9.313 11,496,195 9.1083 -0.32%
2024-02-19 0 9.390 9.390 9.400 9.320 9.660 10,533,432 99,188,595 9.4166 9.186 9.186 9.195 9.117 9.450 10,767,769 9.2116 -2.39%
2024-02-16 0 9.620 9.620 9.630 9.210 9.670 12,122,090 115,152,824 9.4994 9.411 9.411 9.420 9.010 9.460 12,391,769 9.2927 3.89%
2024-02-15 0 9.260 9.260 9.270 9.060 9.310 8,467,417 78,088,506 9.2222 9.058 9.058 9.068 8.863 9.107 8,655,791 9.0215 -1.28%
2024-02-14 0 9.380 9.370 9.380 8.990 9.430 12,004,102 110,909,656 9.2393 9.176 9.166 9.176 8.794 9.225 12,271,157 9.0382 -0.11%
2024-02-09 0 9.390 9.370 9.390 9.340 9.620 4,990,100 46,929,699 9.4046 9.186 9.166 9.186 9.137 9.411 5,101,114 9.1999 -2.59%
2024-02-08 0 9.640 9.640 9.650 9.500 9.710 6,249,633 60,053,461 9.6091 9.430 9.430 9.440 9.293 9.499 6,388,668 9.4000 1.15%
2024-02-07 0 9.530 9.520 9.530 9.500 9.780 10,066,008 96,811,379 9.6177 9.323 9.313 9.323 9.293 9.567 10,289,946 9.4083 -0.94%
2024-02-06 0 9.620 9.610 9.620 9.200 9.650 8,800,564 83,514,889 9.4897 9.411 9.401 9.411 9.000 9.440 8,996,350 9.2832 2.56%
2024-02-05 0 9.380 9.360 9.380 9.280 9.600 7,198,245 67,631,860 9.3956 9.176 9.156 9.176 9.078 9.391 7,358,384 9.1911 -2.29%
2024-02-02 0 9.600 9.600 9.610 9.450 10.14 8,363,127 81,185,356 9.7075 9.391 9.391 9.401 9.244 9.919 8,549,181 9.4963 -2.14%
2024-02-01 0 9.810 9.780 9.810 9.520 9.980 11,774,796 115,203,554 9.7839 9.597 9.567 9.597 9.313 9.763 12,036,749 9.5710 2.40%
2024-01-31 0 9.580 9.570 9.580 9.530 10.04 10,320,234 99,598,025 9.6508 9.372 9.362 9.372 9.323 9.822 10,549,828 9.4407 -4.01%
2024-01-30 0 9.980 9.960 9.980 9.880 10.30 8,984,767 89,962,310 10.013 9.763 9.743 9.763 9.665 10.08 9,184,651 9.7949 -4.04%
2024-01-29 0 10.40 10.40 10.42 10.30 10.64 7,728,481 80,769,064 10.451 10.17 10.17 10.19 10.08 10.41 7,900,416 10.223 0.58%
2024-01-26 0 10.34 10.32 10.34 10.20 10.50 9,700,507 100,291,397 10.339 10.11 10.10 10.11 9.978 10.27 9,916,314 10.114 -1.52%
2024-01-25 0 10.50 10.48 10.50 10.24 10.66 9,598,922 100,296,279 10.449 10.27 10.25 10.27 10.02 10.43 9,812,469 10.221 0.96%
2024-01-24 0 10.40 10.38 10.40 10.06 10.46 7,353,152 75,649,366 10.288 10.17 10.15 10.17 9.841 10.23 7,516,737 10.064 2.36%
2024-01-23 0 10.16 10.16 10.18 9.830 10.38 9,775,284 99,700,224 10.199 9.939 9.939 9.958 9.616 10.15 9,992,754 9.9773 1.60%
2024-01-22 0 10.00 9.980 10.00 9.880 10.34 9,818,453 98,007,951 9.9820 9.782 9.763 9.782 9.665 10.11 10,036,884 9.7648 -4.21%
2024-01-19 0 10.44 10.42 10.44 10.24 10.62 9,082,022 94,534,046 10.409 10.21 10.19 10.21 10.02 10.39 9,284,069 10.182 -0.19%
2024-01-18 0 10.46 10.44 10.46 9.920 10.48 15,342,733 157,298,188 10.252 10.23 10.21 10.23 9.704 10.25 15,684,062 10.029 4.18%
2024-01-17 0 10.04 10.02 10.04 10.00 10.66 19,488,911 199,058,757 10.214 9.822 9.802 9.822 9.782 10.43 19,922,480 9.9917 -5.64%
2024-01-16 0 10.64 10.62 10.64 10.62 11.06 8,283,428 88,789,992 10.719 10.41 10.39 10.41 10.39 10.82 8,467,709 10.486 -2.74%
2024-01-15 0 10.94 10.92 10.94 10.84 11.12 4,129,263 45,278,736 10.965 10.70 10.68 10.70 10.60 10.88 4,221,126 10.727 -1.44%
2024-01-12 0 11.10 11.10 11.14 11.08 11.40 7,318,994 81,734,661 11.167 10.86 10.86 10.90 10.84 11.15 7,481,819 10.924 -1.94%
2024-01-11 0 11.32 11.30 11.32 10.92 11.42 8,619,106 96,976,998 11.251 11.07 11.05 11.07 10.68 11.17 8,810,855 11.007 3.10%
2024-01-10 0 10.98 10.96 10.98 10.68 11.00 7,601,210 82,656,644 10.874 10.74 10.72 10.74 10.45 10.76 7,770,314 10.637 1.48%
2024-01-09 0 10.82 10.80 10.82 10.82 11.08 6,270,705 68,326,308 10.896 10.58 10.56 10.58 10.58 10.84 6,410,209 10.659 -1.46%
2024-01-08 0 10.98 10.94 10.98 10.80 11.16 5,684,815 62,032,808 10.912 10.74 10.70 10.74 10.56 10.92 5,811,285 10.675 -0.90%
2024-01-05 0 11.08 11.06 11.08 11.04 11.44 9,357,618 104,451,951 11.162 10.84 10.82 10.84 10.80 11.19 9,565,796 10.919 -1.42%
2024-01-04 0 11.24 11.22 11.24 11.08 11.50 9,174,982 102,784,443 11.203 11.00 10.98 11.00 10.84 11.25 9,379,097 10.959 -1.58%
2024-01-03 0 11.42 11.40 11.42 11.34 11.74 8,700,558 99,522,146 11.439 11.17 11.15 11.17 11.09 11.48 8,894,119 11.190 -2.56%
2024-01-02 0 11.72 11.70 11.72 11.64 12.18 7,353,021 86,371,105 11.746 11.46 11.45 11.46 11.39 11.91 7,516,603 11.491 -3.30%
2023-12-29 0 12.12 12.10 12.12 11.90 12.14 6,386,763 76,853,770 12.033 11.86 11.84 11.86 11.64 11.88 6,528,849 11.771 0.33%
2023-12-28 0 12.08 12.06 12.08 11.88 12.12 6,359,979 76,440,913 12.019 11.82 11.80 11.82 11.62 11.86 6,501,469 11.757 0.67%
2023-12-27 0 12.00 11.98 12.00 11.72 12.00 7,748,191 92,115,042 11.889 11.74 11.72 11.74 11.46 11.74 7,920,565 11.630 1.87%
2023-12-22 0 11.78 11.76 11.78 11.72 12.06 4,161,433 49,278,873 11.842 11.52 11.50 11.52 11.46 11.80 4,254,012 11.584 -1.01%
2023-12-21 0 11.90 11.88 11.90 11.54 12.02 7,951,195 94,378,373 11.870 11.64 11.62 11.64 11.29 11.76 8,128,085 11.611 1.88%
2023-12-20 0 11.68 11.66 11.68 11.58 11.88 7,057,170 82,723,750 11.722 11.43 11.41 11.43 11.33 11.62 7,214,170 11.467 0.17%
2023-12-19 0 11.66 11.62 11.66 11.44 11.78 6,659,865 77,609,455 11.653 11.41 11.37 11.41 11.19 11.52 6,808,027 11.400 0.00%
2023-12-18 0 11.66 11.64 11.66 11.50 11.74 9,116,434 105,995,161 11.627 11.41 11.39 11.41 11.25 11.48 9,319,247 11.374 -1.85%
2023-12-15 0 11.88 11.86 11.88 11.48 12.04 26,432,833 312,073,229 11.806 11.62 11.60 11.62 11.23 11.78 27,020,883 11.549 3.12%
2023-12-14 0 11.52 11.46 11.52 11.34 11.60 14,396,744 165,049,186 11.464 11.27 11.21 11.27 11.09 11.35 14,717,028 11.215 3.41%
2023-12-13 0 11.14 11.12 11.16 10.94 11.40 11,103,656 123,228,440 11.098 10.90 10.88 10.92 10.70 11.15 11,350,678 10.856 -1.07%
2023-12-12 0 11.26 11.26 11.28 10.98 11.34 9,144,952 102,598,762 11.219 11.01 11.01 11.03 10.74 11.09 9,348,399 10.975 1.62%
2023-12-11 0 11.08 11.04 11.08 10.80 11.10 8,617,252 94,480,382 10.964 10.84 10.80 10.84 10.56 10.86 8,808,959 10.725 0.54%
2023-12-08 0 11.02 11.00 11.02 10.96 11.28 11,275,850 124,869,181 11.074 10.78 10.76 10.78 10.72 11.03 11,526,703 10.833 0.18%
2023-12-07 0 11.00 11.00 11.02 10.80 11.40 13,314,698 146,516,214 11.004 10.76 10.76 10.78 10.56 11.15 13,610,909 10.765 -0.36%
2023-12-06 0 11.04 11.02 11.04 10.50 11.18 18,792,967 205,349,760 10.927 10.80 10.78 10.80 10.27 10.94 19,211,053 10.689 4.15%
2023-12-05 0 10.60 10.58 10.60 10.48 10.86 17,314,782 183,914,925 10.622 10.37 10.35 10.37 10.25 10.62 17,699,983 10.391 -2.39%
2023-12-04 0 10.86 10.84 10.86 10.74 11.54 18,972,748 208,858,601 11.008 10.62 10.60 10.62 10.51 11.29 19,394,834 10.769 -2.16%
2023-12-01 0 11.10 11.08 11.10 11.04 11.70 20,015,454 223,189,396 11.151 10.86 10.84 10.86 10.80 11.45 20,460,737 10.908 -4.48%
2023-11-30 0 11.62 11.60 11.62 11.54 11.94 26,838,085 313,650,730 11.687 11.37 11.35 11.37 11.29 11.68 27,435,150 11.432 -0.85%
2023-11-29 0 11.72 11.70 11.72 11.62 12.46 20,438,252 240,531,716 11.769 11.46 11.45 11.46 11.37 12.19 20,892,941 11.513 -4.09%
2023-11-28 0 12.22 12.20 12.22 12.06 12.50 11,789,629 143,570,170 12.178 11.95 11.93 11.95 11.80 12.23 12,051,912 11.913 -0.97%
2023-11-27 0 12.34 12.32 12.34 12.12 13.26 22,888,075 283,779,023 12.399 12.07 12.05 12.07 11.86 12.97 23,397,265 12.129 -6.37%
2023-11-24 0 13.18 13.16 13.18 13.10 13.42 9,656,715 127,644,436 13.218 12.89 12.87 12.89 12.81 13.13 9,871,547 12.931 -1.05%
2023-11-23 0 13.32 13.30 13.32 12.98 13.92 21,801,506 288,938,234 13.253 13.03 13.01 13.03 12.70 13.62 22,286,523 12.965 -4.38%
2023-11-22 0 15.82 15.80 15.82 15.62 15.90 10,927,971 172,222,250 15.760 13.63 13.61 13.63 13.45 13.70 12,686,760 13.575 0.76%
2023-11-21 0 15.70 15.70 15.72 15.66 15.96 7,705,688 121,735,308 15.798 13.52 13.52 13.54 13.49 13.75 8,945,870 13.608 1.29%
2023-11-20 0 15.50 15.42 15.50 15.32 15.50 5,329,919 82,133,995 15.410 13.35 13.28 13.35 13.20 13.35 6,187,736 13.274 1.57%
2023-11-17 0 15.26 15.24 15.26 15.16 15.50 4,296,523 65,538,337 15.254 13.14 13.13 13.14 13.06 13.35 4,988,022 13.139 -1.42%
2023-11-16 0 15.48 15.46 15.50 15.30 15.62 4,110,575 63,486,745 15.445 13.33 13.32 13.35 13.18 13.45 4,772,146 13.304 -0.77%
2023-11-15 0 15.60 15.56 15.60 15.20 15.60 15,493,145 239,282,070 15.444 13.44 13.40 13.44 13.09 13.44 17,986,670 13.303 4.98%
2023-11-14 0 14.86 14.86 14.88 14.80 15.04 3,921,483 58,387,719 14.889 12.80 12.80 12.82 12.75 12.95 4,552,621 12.825 0.27%
2023-11-13 0 14.82 14.82 14.84 14.56 14.82 3,220,225 47,354,846 14.705 12.77 12.77 12.78 12.54 12.77 3,738,500 12.667 1.93%
2023-11-10 0 14.54 14.52 14.54 14.44 14.86 5,574,170 81,057,843 14.542 12.52 12.51 12.52 12.44 12.80 6,471,298 12.526 -2.15%
2023-11-09 0 14.86 14.86 14.88 14.84 15.18 3,763,395 56,248,546 14.946 12.80 12.80 12.82 12.78 13.08 4,369,090 12.874 -0.54%
2023-11-08 0 14.94 14.94 14.96 14.72 15.00 5,623,044 83,823,307 14.907 12.87 12.87 12.89 12.68 12.92 6,528,038 12.841 0.13%
2023-11-07 0 14.92 14.90 14.94 14.86 15.36 7,517,450 112,866,117 15.014 12.85 12.83 12.87 12.80 13.23 8,727,337 12.932 -3.62%
2023-11-06 0 15.48 15.44 15.50 15.38 15.80 8,379,206 129,853,061 15.497 13.33 13.30 13.35 13.25 13.61 9,727,787 13.349 0.13%
2023-11-03 0 15.46 15.44 15.46 15.08 15.56 11,632,656 179,033,054 15.391 13.32 13.30 13.32 12.99 13.40 13,504,859 13.257 3.90%
2023-11-02 0 14.88 14.88 14.90 14.70 15.16 7,578,793 112,959,663 14.905 12.82 12.82 12.83 12.66 13.06 8,798,552 12.838 0.95%
2023-11-01 0 14.74 14.60 14.74 14.30 14.74 10,148,715 148,055,702 14.589 12.70 12.58 12.70 12.32 12.70 11,782,087 12.566 2.79%
2023-10-31 0 14.34 14.32 14.34 14.28 14.88 11,637,018 168,248,523 14.458 12.35 12.33 12.35 12.30 12.82 13,509,923 12.454 -0.69%
2023-10-30 0 14.44 14.44 14.48 14.20 14.50 5,548,194 79,568,948 14.341 12.44 12.44 12.47 12.23 12.49 6,441,141 12.353 -0.14%
2023-10-27 0 14.46 14.44 14.46 14.20 14.54 3,736,099 53,853,230 14.414 12.46 12.44 12.46 12.23 12.52 4,337,401 12.416 2.12%
2023-10-26 0 14.16 14.16 14.18 14.08 14.26 7,016,941 99,348,717 14.158 12.20 12.20 12.21 12.13 12.28 8,146,274 12.196 -0.42%
2023-10-25 0 14.22 14.22 14.24 14.12 15.20 14,198,444 206,641,727 14.554 12.25 12.25 12.27 12.16 13.09 16,483,595 12.536 -1.11%
2023-10-24 0 14.38 14.38 14.40 14.36 14.84 10,882,008 158,407,843 14.557 12.39 12.39 12.40 12.37 12.78 12,633,399 12.539 -3.10%
2023-10-20 0 14.84 14.82 14.84 14.30 14.90 5,614,966 82,872,986 14.759 12.78 12.77 12.78 12.32 12.83 6,518,660 12.713 2.06%
2023-10-19 0 14.54 14.50 14.54 14.34 14.84 7,245,797 105,348,191 14.539 12.52 12.49 12.52 12.35 12.78 8,411,963 12.524 -1.49%
2023-10-18 0 14.76 14.76 14.78 14.60 14.90 4,639,383 68,515,826 14.768 12.71 12.71 12.73 12.58 12.83 5,386,063 12.721 0.00%
2023-10-17 0 14.76 14.76 14.78 14.48 14.80 6,785,809 99,378,337 14.645 12.71 12.71 12.73 12.47 12.75 7,877,943 12.615 2.22%
2023-10-16 0 14.44 14.44 14.48 14.24 14.60 4,261,427 61,638,775 14.464 12.44 12.44 12.47 12.27 12.58 4,947,277 12.459 0.14%
2023-10-13 0 14.42 14.40 14.42 14.40 14.86 7,127,449 103,951,042 14.585 12.42 12.40 12.42 12.40 12.80 8,274,567 12.563 -3.74%
2023-10-12 0 14.98 14.98 15.00 14.90 15.28 5,854,591 87,859,330 15.007 12.90 12.90 12.92 12.83 13.16 6,796,851 12.926 -0.66%
2023-10-11 0 15.08 15.08 15.12 15.02 15.26 5,789,436 87,474,563 15.109 12.99 12.99 13.02 12.94 13.14 6,721,210 13.015 -0.13%
2023-10-10 0 15.10 15.08 15.10 15.04 15.50 5,971,829 90,793,032 15.204 13.01 12.99 13.01 12.95 13.35 6,932,958 13.096 0.94%
2023-10-09 0 14.96 14.96 14.98 14.80 15.20 4,541,227 68,028,885 14.980 12.89 12.89 12.90 12.75 13.09 5,272,109 12.904 -1.32%
2023-10-06 0 15.16 15.14 15.16 15.12 15.38 5,641,686 85,908,560 15.227 13.06 13.04 13.06 13.02 13.25 6,549,680 13.116 0.00%
2023-10-05 0 15.16 15.14 15.16 14.74 15.26 7,218,791 108,998,780 15.099 13.06 13.04 13.06 12.70 13.14 8,380,610 13.006 2.16%
2023-10-04 0 14.84 14.84 14.86 14.34 15.10 13,491,788 200,130,615 14.834 12.78 12.78 12.80 12.35 13.01 15,663,207 12.777 2.77%
2023-10-03 0 14.44 14.44 14.46 14.04 14.84 22,500,716 320,723,332 14.254 12.44 12.44 12.46 12.09 12.78 26,122,066 12.278 -5.25%
2023-09-29 0 15.24 15.22 15.24 14.72 15.44 12,952,567 196,187,564 15.147 13.13 13.11 13.13 12.68 13.30 15,037,202 13.047 5.54%
2023-09-28 0 14.44 14.42 14.44 14.38 14.72 5,664,049 82,074,079 14.490 12.44 12.42 12.44 12.39 12.68 6,575,642 12.482 -0.41%
2023-09-27 0 14.50 14.48 14.50 14.24 14.54 5,763,239 83,082,830 14.416 12.49 12.47 12.49 12.27 12.52 6,690,796 12.417 0.69%
2023-09-26 0 14.40 14.40 14.42 14.30 14.94 11,598,923 167,845,475 14.471 12.40 12.40 12.42 12.32 12.87 13,465,697 12.465 -3.74%
2023-09-25 0 14.96 14.94 14.96 14.82 15.28 6,958,653 103,931,973 14.936 12.89 12.87 12.89 12.77 13.16 8,078,605 12.865 -2.22%
2023-09-22 0 15.30 15.28 15.30 15.00 15.30 8,921,103 135,296,476 15.166 13.18 13.16 13.18 12.92 13.18 10,356,899 13.063 1.06%
2023-09-21 0 15.14 15.14 15.16 15.08 15.40 5,286,040 80,291,583 15.189 13.04 13.04 13.06 12.99 13.27 6,136,795 13.084 -1.56%
2023-09-20 0 15.38 15.38 15.40 15.34 15.62 6,767,461 104,463,569 15.436 13.25 13.25 13.27 13.21 13.45 7,856,642 13.296 -0.13%
2023-09-19 0 15.40 15.38 15.40 15.26 15.56 5,723,107 88,057,655 15.386 13.27 13.25 13.27 13.14 13.40 6,644,205 13.253 -0.77%
2023-09-18 0 15.52 15.52 15.54 15.46 15.80 3,872,767 60,501,105 15.622 13.37 13.37 13.39 13.32 13.61 4,496,065 13.456 -1.77%
2023-09-15 0 15.80 15.80 15.84 15.72 16.00 9,442,575 149,454,614 15.828 13.61 13.61 13.64 13.54 13.78 10,962,299 13.634 0.38%
2023-09-14 0 15.74 15.72 15.74 15.64 16.06 4,366,355 68,870,978 15.773 13.56 13.54 13.56 13.47 13.83 5,069,093 13.586 -1.63%
2023-09-13 0 16.00 16.00 16.02 15.60 16.10 6,073,246 96,397,217 15.872 13.78 13.78 13.80 13.44 13.87 7,050,697 13.672 1.52%
2023-09-12 0 15.76 15.74 15.76 15.64 15.94 7,823,475 123,306,107 15.761 13.58 13.56 13.58 13.47 13.73 9,082,614 13.576 -0.38%
2023-09-11 0 15.82 15.80 15.82 15.44 16.70 12,988,729 205,621,104 15.831 13.63 13.61 13.63 13.30 14.38 15,079,184 13.636 -6.06%
2023-09-07 0 16.84 16.84 16.86 16.80 17.12 2,586,185 43,830,448 16.948 14.51 14.51 14.52 14.47 14.75 3,002,415 14.598 -1.41%
2023-09-06 0 17.08 17.06 17.08 16.76 17.14 4,524,553 76,834,973 16.982 14.71 14.69 14.71 14.44 14.76 5,252,752 14.628 0.83%
2023-09-05 0 16.94 16.92 16.94 16.92 17.30 3,677,394 62,577,108 17.017 14.59 14.57 14.59 14.57 14.90 4,269,248 14.658 -2.64%
2023-09-04 0 17.40 17.36 17.40 16.68 17.58 10,014,719 172,589,173 17.234 14.99 14.95 14.99 14.37 15.14 11,626,526 14.844 4.44%
2023-08-31 0 16.66 16.64 16.66 16.50 17.42 12,549,433 210,802,272 16.798 14.35 14.33 14.35 14.21 15.01 14,569,186 14.469 -2.23%
2023-08-30 0 17.04 17.00 17.04 16.62 17.54 15,025,772 256,434,058 17.066 14.68 14.64 14.68 14.32 15.11 17,444,076 14.700 3.15%
2023-08-29 0 16.52 16.52 16.54 15.88 16.52 11,194,392 181,439,892 16.208 14.23 14.23 14.25 13.68 14.23 12,996,060 13.961 4.16%
2023-08-28 0 15.86 15.86 15.88 15.62 16.78 13,731,296 219,912,755 16.015 13.66 13.66 13.68 13.45 14.45 15,941,262 13.795 -2.82%
2023-08-25 0 16.32 16.32 16.36 16.08 17.22 16,996,534 280,408,018 16.498 14.06 14.06 14.09 13.85 14.83 19,732,020 14.211 -5.77%
2023-08-24 0 17.32 17.30 17.32 16.80 17.42 3,873,690 66,862,496 17.261 14.92 14.90 14.92 14.47 15.01 4,497,136 14.868 3.34%
2023-08-23 0 16.76 16.74 16.76 16.68 17.04 2,926,722 49,202,835 16.812 14.44 14.42 14.44 14.37 14.68 3,397,760 14.481 0.12%
2023-08-22 0 16.74 16.74 16.76 16.62 17.10 4,840,410 81,262,425 16.788 14.42 14.42 14.44 14.32 14.73 5,619,444 14.461 -0.59%
2023-08-21 0 16.84 16.82 16.84 16.66 17.12 5,315,588 89,913,025 16.915 14.51 14.49 14.51 14.35 14.75 6,171,099 14.570 -0.12%
2023-08-18 0 16.86 16.84 16.86 16.84 17.28 4,206,976 71,585,819 17.016 14.52 14.51 14.52 14.51 14.88 4,884,063 14.657 -1.17%
2023-08-17 0 17.06 17.04 17.06 16.84 17.44 4,108,636 70,552,087 17.172 14.69 14.68 14.69 14.51 15.02 4,769,895 14.791 -0.93%
2023-08-16 0 17.22 17.18 17.22 16.82 17.22 3,392,649 57,956,107 17.083 14.83 14.80 14.83 14.49 14.83 3,938,675 14.715 0.35%
2023-08-15 0 17.16 17.14 17.16 17.02 17.40 3,338,706 57,392,069 17.190 14.78 14.76 14.78 14.66 14.99 3,876,050 14.807 -0.58%
2023-08-14 0 17.26 17.22 17.26 17.04 17.66 5,823,721 100,179,370 17.202 14.87 14.83 14.87 14.68 15.21 6,761,013 14.817 -2.27%
2023-08-11 0 17.66 17.60 17.66 17.46 17.74 3,322,172 58,508,511 17.612 15.21 15.16 15.21 15.04 15.28 3,856,855 15.170 0.46%
2023-08-10 0 17.58 17.54 17.58 17.42 17.64 3,422,808 60,072,652 17.551 15.14 15.11 15.14 15.01 15.19 3,973,688 15.118 -0.23%
2023-08-09 0 17.62 17.56 17.62 17.24 17.62 2,785,154 48,893,833 17.555 15.18 15.13 15.18 14.85 15.18 3,233,407 15.121 1.26%
2023-08-08 0 17.40 17.40 17.42 17.24 17.86 7,606,702 132,402,966 17.406 14.99 14.99 15.01 14.85 15.38 8,830,953 14.993 -2.58%
2023-08-07 0 17.86 17.84 17.86 17.84 18.10 2,266,446 40,577,829 17.904 15.38 15.37 15.38 15.37 15.59 2,631,216 15.422 0.00%
2023-08-04 0 17.86 17.84 17.86 17.76 18.44 6,417,581 115,198,346 17.950 15.38 15.37 15.38 15.30 15.88 7,450,451 15.462 -2.08%
2023-08-03 0 18.24 18.22 18.24 18.22 18.54 3,086,834 56,564,447 18.324 15.71 15.69 15.71 15.69 15.97 3,583,641 15.784 -1.19%
2023-08-02 0 18.46 18.44 18.46 18.34 19.00 6,531,375 120,881,082 18.508 15.90 15.88 15.90 15.80 16.37 7,582,559 15.942 -2.84%
2023-08-01 0 19.00 19.00 19.02 18.94 19.48 2,671,193 50,857,895 19.039 16.37 16.37 16.38 16.31 16.78 3,101,105 16.400 -0.94%
2023-07-31 0 19.18 19.16 19.18 19.16 19.52 5,146,656 99,254,151 19.285 16.52 16.50 16.52 16.50 16.81 5,974,978 16.612 -0.83%
2023-07-28 0 19.34 19.34 19.36 19.06 19.40 3,796,638 73,276,796 19.300 16.66 16.66 16.68 16.42 16.71 4,407,683 16.625 -0.51%
2023-07-27 0 19.44 19.42 19.44 19.00 19.54 4,914,483 95,220,249 19.375 16.74 16.73 16.74 16.37 16.83 5,705,438 16.689 2.32%
2023-07-26 0 19.00 19.00 19.02 18.86 19.14 3,244,418 61,729,206 19.026 16.37 16.37 16.38 16.25 16.49 3,766,587 16.389 0.00%
2023-07-25 0 19.00 18.96 19.00 18.46 19.00 5,087,604 95,580,550 18.787 16.37 16.33 16.37 15.90 16.37 5,906,422 16.182 5.09%
2023-07-24 0 18.08 18.06 18.08 17.92 18.46 5,018,562 90,664,526 18.066 15.57 15.56 15.57 15.44 15.90 5,826,268 15.561 -1.63%
2023-07-21 0 18.38 18.38 18.40 18.14 18.56 3,065,789 56,276,375 18.356 15.83 15.83 15.85 15.63 15.99 3,559,209 15.811 0.66%
2023-07-20 0 18.26 18.26 18.28 18.08 18.46 3,614,276 66,041,334 18.272 15.73 15.73 15.75 15.57 15.90 4,195,971 15.739 1.67%
2023-07-19 0 17.96 17.94 17.96 17.72 18.30 9,940,417 178,241,405 17.931 15.47 15.45 15.47 15.26 15.76 11,540,265 15.445 -1.97%
2023-07-18 0 18.32 18.30 18.32 18.24 18.82 4,102,334 75,414,282 18.383 15.78 15.76 15.78 15.71 16.21 4,762,579 15.835 -2.66%
2023-07-14 0 18.82 18.82 18.84 18.70 18.94 4,397,784 82,791,506 18.826 16.21 16.21 16.23 16.11 16.31 5,105,580 16.216 -0.21%
2023-07-13 0 18.86 18.84 18.86 18.42 18.90 5,661,196 106,439,560 18.802 16.25 16.23 16.25 15.87 16.28 6,572,330 16.195 2.39%
2023-07-12 0 18.42 18.42 18.44 18.28 18.70 3,446,475 63,506,164 18.426 15.87 15.87 15.88 15.75 16.11 4,001,164 15.872 -0.43%
2023-07-11 0 18.50 18.48 18.50 18.34 18.66 4,525,379 83,743,286 18.505 15.94 15.92 15.94 15.80 16.07 5,253,711 15.940 0.87%
2023-07-10 0 18.34 18.32 18.34 18.16 18.66 6,426,591 117,856,684 18.339 15.80 15.78 15.80 15.64 16.07 7,460,911 15.797 -0.97%
2023-07-07 0 18.52 18.52 18.56 18.52 18.82 5,634,138 104,689,782 18.581 15.95 15.95 15.99 15.95 16.21 6,540,917 16.005 -1.70%
2023-07-06 0 18.84 18.82 18.84 18.80 19.36 6,070,192 115,057,662 18.955 16.23 16.21 16.23 16.19 16.68 7,047,152 16.327 -1.88%
2023-07-05 0 19.20 19.20 19.22 19.18 19.56 2,231,646 42,955,323 19.248 16.54 16.54 16.56 16.52 16.85 2,590,816 16.580 -1.23%
2023-07-04 0 19.44 19.42 19.44 19.26 19.58 2,516,680 48,853,686 19.412 16.74 16.73 16.74 16.59 16.87 2,921,724 16.721 -0.31%
2023-07-03 0 19.50 19.48 19.50 19.26 19.64 4,488,227 87,274,891 19.445 16.80 16.78 16.80 16.59 16.92 5,210,579 16.750 1.14%
2023-06-30 0 19.28 19.28 19.30 19.14 19.50 4,141,829 79,914,123 19.294 16.61 16.61 16.62 16.49 16.80 4,808,431 16.620 0.42%
2023-06-29 0 19.20 19.20 19.24 18.94 19.50 5,383,375 103,133,297 19.158 16.54 16.54 16.57 16.31 16.80 6,249,796 16.502 -1.44%
2023-06-28 0 19.48 19.46 19.48 18.94 19.80 9,778,098 188,199,374 19.247 16.78 16.76 16.78 16.31 17.06 11,351,822 16.579 -1.02%
2023-06-27 0 19.68 19.68 19.72 19.50 21.50 30,361,684 619,385,214 20.400 16.95 16.95 16.99 16.80 18.52 35,248,208 17.572 0.82%
2023-06-26 1 - - - - - 0 0 - 16.81 - - - - 0 - 0.00%
2023-06-23 1 19.52 19.50 19.52 19.28 19.86 5,858,991 113,863,964 19.434 16.81 16.80 16.81 16.61 17.11 6,801,959 16.740 -1.71%
2023-06-21 0 19.86 19.86 19.90 19.80 20.15 4,492,150 89,555,667 19.936 17.11 17.11 17.14 17.06 17.36 5,215,134 17.172 -1.19%
2023-06-20 0 20.10 20.10 20.20 19.94 20.25 3,663,967 73,665,404 20.105 17.31 17.31 17.40 17.18 17.44 4,253,660 17.318 -0.99%
2023-06-19 0 20.30 20.20 20.30 20.05 20.65 3,857,700 77,990,213 20.217 17.49 17.40 17.49 17.27 17.79 4,478,573 17.414 -1.93%
2023-06-16 0 20.70 20.65 20.70 20.00 20.85 8,757,620 180,669,341 20.630 17.83 17.79 17.83 17.23 17.96 10,167,104 17.770 2.22%
2023-06-15 0 20.25 20.20 20.25 20.00 20.35 3,246,578 65,513,854 20.179 17.44 17.40 17.44 17.23 17.53 3,769,094 17.382 1.45%
2023-06-14 0 19.96 19.92 19.96 19.84 20.30 3,087,146 61,653,850 19.971 17.19 17.16 17.19 17.09 17.49 3,584,003 17.203 -1.67%
2023-06-13 0 20.30 20.25 20.30 19.90 20.45 4,068,236 82,394,594 20.253 17.49 17.44 17.49 17.14 17.61 4,722,993 17.445 1.25%
2023-06-12 0 20.05 20.05 20.10 19.78 20.25 2,269,696 45,561,553 20.074 17.27 17.27 17.31 17.04 17.44 2,634,989 17.291 0.25%
2023-06-09 0 20.00 19.98 20.00 19.68 20.20 4,489,386 89,696,052 19.980 17.23 17.21 17.23 16.95 17.40 5,211,925 17.210 0.30%
2023-06-08 0 19.94 19.92 19.94 19.66 20.05 3,733,846 74,304,669 19.900 17.18 17.16 17.18 16.93 17.27 4,334,785 17.141 1.01%
2023-06-07 0 19.74 19.72 19.74 19.62 20.10 2,873,663 56,825,462 19.775 17.00 16.99 17.00 16.90 17.31 3,336,161 17.033 -0.20%
2023-06-06 0 19.78 19.70 19.78 19.42 19.90 6,173,928 121,650,896 19.704 17.04 16.97 17.04 16.73 17.14 7,167,583 16.972 1.02%
2023-06-05 0 19.58 19.48 19.58 19.06 19.60 3,299,709 64,178,468 19.450 16.87 16.78 16.87 16.42 16.88 3,830,777 16.753 1.66%
2023-06-02 0 19.26 19.24 19.26 18.32 19.36 8,380,292 160,433,321 19.144 16.59 16.57 16.59 15.78 16.68 9,729,048 16.490 5.59%
2023-06-01 0 18.24 18.22 18.24 17.92 18.70 5,226,633 95,561,457 18.284 15.71 15.69 15.71 15.44 16.11 6,067,827 15.749 -2.46%
2023-05-31 0 18.70 18.60 18.70 18.44 18.98 10,052,386 187,473,734 18.650 16.11 16.02 16.11 15.88 16.35 11,670,255 16.064 -2.09%
2023-05-30 0 19.10 19.10 19.20 18.74 19.22 4,465,464 84,807,891 18.992 16.45 16.45 16.54 16.14 16.56 5,184,153 16.359 0.42%
2023-05-29 0 19.02 18.98 19.02 18.98 19.30 2,444,971 46,753,807 19.122 16.38 16.35 16.38 16.35 16.62 2,838,474 16.471 0.21%
2023-05-25 0 18.98 18.96 19.02 18.96 19.26 3,314,045 63,083,239 19.035 16.35 16.33 16.38 16.33 16.59 3,847,420 16.396 -1.45%
2023-05-24 0 19.26 19.24 19.26 19.00 19.46 3,294,771 63,454,758 19.259 16.59 16.57 16.59 16.37 16.76 3,825,044 16.589 0.31%
2023-05-23 0 19.20 19.18 19.20 19.04 19.62 6,579,150 126,828,221 19.277 16.54 16.52 16.54 16.40 16.90 7,638,023 16.605 -1.34%
2023-05-22 0 19.46 19.44 19.46 19.24 19.62 2,651,078 51,519,640 19.433 16.76 16.74 16.76 16.57 16.90 3,077,752 16.739 0.72%
2023-05-19 0 19.32 19.30 19.32 19.10 19.60 4,859,744 93,634,676 19.267 16.64 16.62 16.64 16.45 16.88 5,641,889 16.596 -0.62%
2023-05-18 0 19.44 19.42 19.44 19.22 19.70 3,117,520 60,640,918 19.452 16.74 16.73 16.74 16.56 16.97 3,619,265 16.755 0.10%
2023-05-17 0 19.42 19.40 19.42 19.12 20.10 8,559,094 166,964,872 19.507 16.73 16.71 16.73 16.47 17.31 9,936,627 16.803 -3.38%
2023-05-16 0 20.10 20.05 20.10 20.00 20.40 1,976,710 39,757,521 20.113 17.31 17.27 17.31 17.23 17.57 2,294,849 17.325 -0.50%
2023-05-15 0 20.20 20.20 20.25 19.92 20.40 2,837,337 57,224,553 20.168 17.40 17.40 17.44 17.16 17.57 3,293,989 17.372 0.50%
2023-05-12 0 20.10 20.10 20.15 19.92 20.60 5,252,303 105,863,659 20.156 17.31 17.31 17.36 17.16 17.74 6,097,628 17.361 -1.47%
2023-05-11 0 20.40 20.35 20.40 20.10 20.95 7,567,091 153,504,270 20.286 17.57 17.53 17.57 17.31 18.05 8,784,967 17.474 -1.69%
2023-05-10 0 20.75 20.70 20.75 20.70 21.10 3,184,733 66,388,010 20.846 17.87 17.83 17.87 17.83 18.17 3,697,296 17.956 -1.43%
2023-05-09 0 21.05 21.00 21.05 21.00 21.60 3,656,485 77,644,520 21.235 18.13 18.09 18.13 18.09 18.61 4,244,973 18.291 -0.24%
2023-05-08 0 21.10 21.10 21.15 20.80 21.25 2,663,791 56,196,047 21.096 18.17 18.17 18.22 17.92 18.30 3,092,512 18.172 0.96%
2023-05-05 0 20.90 20.85 20.90 20.60 21.10 2,220,513 46,423,391 20.907 18.00 17.96 18.00 17.74 18.17 2,577,891 18.008 0.97%
2023-05-04 0 20.70 20.65 20.70 20.20 20.70 3,008,361 61,927,944 20.585 17.83 17.79 17.83 17.40 17.83 3,492,538 17.732 1.22%
2023-05-03 0 20.45 20.40 20.45 20.10 20.50 2,091,696 42,545,885 20.340 17.61 17.57 17.61 17.31 17.66 2,428,341 17.521 -0.49%
2023-05-02 0 20.55 20.50 20.55 20.45 21.25 3,390,918 70,321,588 20.738 17.70 17.66 17.70 17.61 18.30 3,936,665 17.863 -1.44%
2023-04-28 0 20.85 20.80 20.85 20.55 21.00 4,621,139 96,107,493 20.797 17.96 17.92 17.96 17.70 18.09 5,364,882 17.914 1.71%
2023-04-27 0 20.50 20.45 20.50 20.10 20.75 2,880,658 58,946,744 20.463 17.66 17.61 17.66 17.31 17.87 3,344,282 17.626 1.23%
2023-04-26 0 20.25 20.20 20.25 19.88 20.50 4,142,316 83,966,680 20.270 17.44 17.40 17.44 17.12 17.66 4,808,996 17.460 1.66%
2023-04-25 0 19.92 19.90 19.92 19.60 20.30 6,636,594 131,791,659 19.858 17.16 17.14 17.16 16.88 17.49 7,704,712 17.105 -0.90%
2023-04-24 0 20.10 20.05 20.10 19.90 20.20 2,777,882 55,697,724 20.050 17.31 17.27 17.31 17.14 17.40 3,224,965 17.271 -0.50%
2023-04-21 0 20.20 20.20 20.25 20.00 20.55 4,515,727 91,279,721 20.214 17.40 17.40 17.44 17.23 17.70 5,242,505 17.411 -0.98%
2023-04-20 0 20.40 20.35 20.40 20.30 20.55 3,021,442 61,675,073 20.412 17.57 17.53 17.57 17.49 17.70 3,507,724 17.583 -0.24%
2023-04-19 0 20.45 20.40 20.45 20.20 21.15 10,505,647 215,362,880 20.500 17.61 17.57 17.61 17.40 18.22 12,196,465 17.658 -3.31%
2023-04-18 0 21.15 21.10 21.15 21.00 21.25 2,141,179 45,242,964 21.130 18.22 18.17 18.22 18.09 18.30 2,485,788 18.201 -0.47%
2023-04-17 0 21.25 21.25 21.30 20.85 21.35 5,150,039 109,260,740 21.216 18.30 18.30 18.35 17.96 18.39 5,978,906 18.274 -0.70%
2023-04-14 0 21.40 21.40 21.45 21.30 21.80 3,784,019 81,268,455 21.477 18.43 18.43 18.48 18.35 18.78 4,393,033 18.499 -0.70%
2023-04-13 0 21.55 21.50 21.55 21.20 21.60 2,733,122 58,489,413 21.400 18.56 18.52 18.56 18.26 18.61 3,173,001 18.433 -0.69%
2023-04-12 0 21.70 21.65 21.70 21.45 21.95 4,092,400 88,898,036 21.723 18.69 18.65 18.69 18.48 18.91 4,751,046 18.711 0.46%
2023-04-11 0 21.60 21.55 21.60 20.90 21.60 7,388,519 158,279,871 21.422 18.61 18.56 18.61 18.00 18.61 8,577,655 18.453 3.60%
2023-04-06 0 20.85 20.85 20.90 20.70 21.25 3,719,800 77,723,288 20.894 17.96 17.96 18.00 17.83 18.30 4,318,479 17.998 -1.42%
2023-04-04 0 21.15 21.15 21.20 21.00 21.30 1,541,061 32,596,672 21.152 18.22 18.22 18.26 18.09 18.35 1,789,085 18.220 0.00%
2023-04-03 0 21.15 21.15 21.20 21.00 21.45 2,526,198 53,474,321 21.168 18.22 18.22 18.26 18.09 18.48 2,932,774 18.233 0.48%
2023-03-31 0 21.05 21.05 21.10 20.95 21.35 6,971,778 147,122,729 21.103 18.13 18.13 18.17 18.05 18.39 8,093,842 18.177 -0.47%
2023-03-30 0 21.15 21.10 21.15 20.85 21.30 4,631,944 97,628,429 21.077 18.22 18.17 18.22 17.96 18.35 5,377,426 18.155 -0.24%
2023-03-29 0 21.20 21.15 21.20 20.85 21.45 3,502,019 73,888,337 21.099 18.26 18.22 18.26 17.96 18.48 4,065,647 18.174 -0.24%
2023-03-28 0 21.25 21.20 21.25 21.00 21.40 2,189,280 46,355,407 21.174 18.30 18.26 18.30 18.09 18.43 2,541,631 18.238 0.95%
2023-03-27 0 21.05 21.05 21.10 21.05 21.50 3,239,550 68,590,655 21.173 18.13 18.13 18.17 18.13 18.52 3,760,935 18.238 -1.64%
2023-03-24 0 21.40 21.40 21.45 21.15 21.65 2,712,173 58,028,594 21.396 18.43 18.43 18.48 18.22 18.65 3,148,680 18.429 -0.23%
2023-03-23 0 21.45 21.40 21.45 21.10 21.55 4,970,127 106,077,179 21.343 18.48 18.43 18.48 18.17 18.56 5,770,038 18.384 -0.46%
2023-03-22 0 21.55 21.55 21.60 21.10 21.90 5,030,516 108,657,931 21.600 18.56 18.56 18.61 18.17 18.86 5,840,146 18.605 2.38%
2023-03-21 0 21.05 21.05 21.10 21.05 21.45 2,874,729 60,883,046 21.179 18.13 18.13 18.17 18.13 18.48 3,337,399 18.243 0.00%
2023-03-20 0 21.05 21.00 21.05 20.90 21.70 6,511,935 138,811,003 21.316 18.13 18.09 18.13 18.00 18.69 7,559,990 18.361 -2.09%
2023-03-17 0 21.50 21.45 21.50 21.15 21.60 28,923,557 621,318,060 21.481 18.52 18.48 18.52 18.22 18.61 33,578,623 18.503 1.90%
2023-03-16 0 21.10 21.05 21.10 20.65 21.30 8,264,617 173,684,489 21.015 18.17 18.13 18.17 17.79 18.35 9,594,756 18.102 -0.24%
2023-03-15 0 21.15 21.10 21.15 21.05 21.75 6,282,441 133,851,701 21.306 18.22 18.17 18.22 18.13 18.73 7,293,561 18.352 -0.66%
2023-03-14 0 21.75 21.70 21.75 21.65 22.30 6,132,348 134,237,717 21.890 18.34 18.30 18.34 18.25 18.80 7,273,134 18.457 -1.36%
2023-03-13 0 22.05 22.00 22.05 21.55 22.45 11,061,986 244,275,019 22.082 18.59 18.55 18.59 18.17 18.93 13,119,820 18.619 2.32%
2023-03-10 0 21.55 21.50 21.55 21.40 22.10 7,902,255 170,840,182 21.619 18.17 18.13 18.17 18.04 18.63 9,372,292 18.228 -2.93%
2023-03-09 0 22.20 22.20 22.25 22.00 22.90 9,097,184 204,279,801 22.455 18.72 18.72 18.76 18.55 19.31 10,789,511 18.933 0.23%
2023-03-08 0 22.15 22.10 22.15 21.90 22.45 8,320,698 184,286,494 22.148 18.68 18.63 18.68 18.47 18.93 9,868,577 18.674 -1.99%
2023-03-07 0 22.60 22.55 22.60 22.20 23.10 9,311,321 211,414,409 22.705 19.06 19.01 19.06 18.72 19.48 11,043,483 19.144 1.57%
2023-03-06 0 22.25 22.20 22.25 22.00 22.60 5,107,799 114,257,014 22.369 18.76 18.72 18.76 18.55 19.06 6,057,990 18.861 0.23%
2023-03-03 0 22.20 22.15 22.20 21.90 22.35 5,832,129 129,288,446 22.168 18.72 18.68 18.72 18.47 18.84 6,917,066 18.691 1.83%
2023-03-02 0 21.80 21.75 21.80 21.45 22.05 4,845,703 105,688,593 21.811 18.38 18.34 18.38 18.09 18.59 5,747,137 18.390 -1.13%
2023-03-01 0 22.05 22.00 22.05 21.40 22.25 7,248,770 159,257,963 21.970 18.59 18.55 18.59 18.04 18.76 8,597,241 18.524 3.28%
2023-02-28 0 21.35 21.35 21.40 21.15 22.10 13,100,226 282,324,687 21.551 18.00 18.00 18.04 17.83 18.63 15,537,229 18.171 0.47%
2023-02-27 0 21.25 21.25 21.30 20.50 21.45 8,583,485 181,672,050 21.165 17.92 17.92 17.96 17.28 18.09 10,180,250 17.846 2.66%
2023-02-24 0 20.70 20.70 20.75 19.14 20.90 15,835,420 321,446,623 20.299 17.45 17.45 17.50 16.14 17.62 18,781,245 17.115 -2.59%
2023-02-23 0 21.25 21.20 21.25 21.05 21.50 7,337,092 155,720,631 21.224 17.92 17.87 17.92 17.75 18.13 8,701,993 17.895 -0.47%
2023-02-22 0 21.35 21.30 21.35 21.15 21.95 10,481,259 224,342,215 21.404 18.00 17.96 18.00 17.83 18.51 12,431,062 18.047 -1.16%
2023-02-21 0 21.60 21.60 21.65 21.45 22.35 7,655,475 165,825,113 21.661 18.21 18.21 18.25 18.09 18.84 9,079,604 18.263 -1.82%
2023-02-20 0 22.00 21.95 22.00 21.70 22.10 5,160,886 113,225,129 21.939 18.55 18.51 18.55 18.30 18.63 6,120,953 18.498 0.69%
2023-02-17 0 21.85 21.80 21.85 21.85 22.35 5,807,144 127,976,741 22.038 18.42 18.38 18.42 18.42 18.84 6,887,433 18.581 -2.02%
2023-02-16 0 22.30 22.25 22.30 22.10 22.80 5,740,925 128,825,796 22.440 18.80 18.76 18.80 18.63 19.22 6,808,895 18.920 0.90%
2023-02-15 0 22.10 22.05 22.10 22.00 22.35 5,647,259 125,194,133 22.169 18.63 18.59 18.63 18.55 18.84 6,697,805 18.692 -1.12%
2023-02-14 0 22.35 22.30 22.35 22.25 23.05 10,166,053 229,188,268 22.544 18.84 18.80 18.84 18.76 19.43 12,057,219 19.008 0.00%
2023-02-13 0 22.35 22.30 22.35 21.65 23.40 16,629,454 369,853,976 22.241 18.84 18.80 18.84 18.25 19.73 19,722,991 18.752 -6.68%
2023-02-10 0 23.95 23.90 23.95 23.70 24.20 4,208,697 100,591,539 23.901 20.19 20.15 20.19 19.98 20.40 4,991,631 20.152 -1.24%
2023-02-09 0 24.25 24.20 24.25 23.85 24.30 2,359,533 57,021,748 24.167 20.45 20.40 20.45 20.11 20.49 2,798,471 20.376 1.04%
2023-02-08 0 24.00 23.95 24.00 23.50 24.45 5,554,918 134,026,285 24.128 20.24 20.19 20.24 19.81 20.62 6,588,286 20.343 1.91%
2023-02-07 0 23.55 23.50 23.55 23.50 23.95 3,498,528 82,823,029 23.674 19.86 19.81 19.86 19.81 20.19 4,149,351 19.960 0.00%
2023-02-06 0 23.55 23.50 23.55 23.30 23.95 3,621,612 84,995,455 23.469 19.86 19.81 19.86 19.65 20.19 4,295,332 19.788 -1.67%
2023-02-03 0 23.95 23.90 23.95 23.70 24.15 3,644,220 86,999,450 23.873 20.19 20.15 20.19 19.98 20.36 4,322,145 20.129 -0.83%
2023-02-02 0 24.15 24.10 24.15 24.00 24.60 4,048,623 98,281,986 24.275 20.36 20.32 20.36 20.24 20.74 4,801,778 20.468 1.05%
2023-02-01 0 23.90 23.85 23.90 23.45 24.00 5,596,579 132,803,044 23.729 20.15 20.11 20.15 19.77 20.24 6,637,697 20.007 2.14%
2023-01-31 0 23.40 23.35 23.40 23.30 24.80 10,057,750 237,605,889 23.624 19.73 19.69 19.73 19.65 20.91 11,928,769 19.919 -4.49%
2023-01-30 0 24.50 24.45 24.50 24.40 25.20 6,942,827 171,754,974 24.738 20.66 20.62 20.66 20.57 21.25 8,234,384 20.858 -0.41%
2023-01-27 0 24.60 24.55 24.60 24.25 24.75 4,221,127 103,522,933 24.525 20.74 20.70 20.74 20.45 20.87 5,006,373 20.678 0.41%
2023-01-26 0 24.50 24.45 24.50 23.55 24.80 8,685,363 211,852,510 24.392 20.66 20.62 20.66 19.86 20.91 10,301,080 20.566 3.59%
2023-01-20 0 23.65 23.60 23.65 22.80 23.70 7,191,031 168,793,809 23.473 19.94 19.90 19.94 19.22 19.98 8,528,761 19.791 3.28%
2023-01-19 0 22.90 22.85 22.90 22.35 22.95 6,059,191 137,785,343 22.740 19.31 19.27 19.31 18.84 19.35 7,186,368 19.173 1.10%
2023-01-18 0 22.65 22.60 22.65 22.50 23.10 3,424,641 77,654,631 22.675 19.10 19.06 19.10 18.97 19.48 4,061,719 19.119 -1.31%
2023-01-17 0 22.95 22.90 22.95 22.55 23.25 6,426,336 146,631,588 22.817 19.35 19.31 19.35 19.01 19.60 7,621,812 19.238 0.00%
2023-01-16 0 22.95 22.90 22.95 22.35 23.45 12,224,473 282,304,892 23.093 19.35 19.31 19.35 18.84 19.77 14,498,562 19.471 2.91%
2023-01-13 0 22.30 22.30 22.40 22.05 23.00 5,712,322 127,620,707 22.341 18.80 18.80 18.89 18.59 19.39 6,774,971 18.837 -0.67%
2023-01-12 0 22.45 22.40 22.45 21.85 22.60 9,932,914 220,813,032 22.230 18.93 18.89 18.93 18.42 19.06 11,780,710 18.744 -0.22%
2023-01-11 0 22.50 22.50 22.55 22.25 22.85 5,979,646 134,610,005 22.511 18.97 18.97 19.01 18.76 19.27 7,092,025 18.980 -0.22%
2023-01-10 0 22.55 22.50 22.55 22.40 23.15 6,578,875 148,918,169 22.636 19.01 18.97 19.01 18.89 19.52 7,802,727 19.085 -2.38%
2023-01-09 0 23.10 23.05 23.10 22.85 23.60 4,356,340 100,506,875 23.071 19.48 19.43 19.48 19.27 19.90 5,166,739 19.453 0.43%
2023-01-06 0 23.00 23.00 23.05 22.90 23.60 5,794,241 133,920,436 23.113 19.39 19.39 19.43 19.31 19.90 6,872,130 19.487 -0.86%
2023-01-05 0 23.20 23.15 23.20 22.95 23.60 5,641,968 131,449,011 23.298 19.56 19.52 19.56 19.35 19.90 6,691,530 19.644 0.00%
2023-01-04 0 23.20 23.15 23.20 22.75 23.30 5,421,727 125,067,412 23.068 19.56 19.52 19.56 19.18 19.65 6,430,318 19.450 1.98%
2023-01-03 0 22.75 22.70 22.75 21.25 22.90 6,069,157 135,811,857 22.377 19.18 19.14 19.18 17.92 19.31 7,198,187 18.868 3.41%
2022-12-30 0 22.00 21.95 22.00 21.90 22.40 3,250,583 71,969,771 22.141 18.55 18.51 18.55 18.47 18.89 3,855,281 18.668 0.69%
2022-12-29 0 21.85 21.80 21.85 21.70 22.35 3,853,227 84,379,410 21.898 18.42 18.38 18.42 18.30 18.84 4,570,033 18.464 -2.89%
2022-12-28 0 22.50 22.45 22.50 22.15 22.70 5,632,577 126,672,147 22.489 18.97 18.93 18.97 18.68 19.14 6,680,392 18.962 2.74%
2022-12-23 0 21.90 21.90 21.95 21.50 22.05 2,212,252 48,317,349 21.841 18.47 18.47 18.51 18.13 18.59 2,623,792 18.415 -0.23%
2022-12-22 0 21.95 21.90 21.95 21.55 22.05 4,577,981 99,840,353 21.809 18.51 18.47 18.51 18.17 18.59 5,429,612 18.388 2.81%
2022-12-21 0 21.35 21.30 21.35 21.10 22.10 5,099,464 108,830,670 21.342 18.00 17.96 18.00 17.79 18.63 6,048,105 17.994 -2.06%
2022-12-20 0 21.80 21.75 21.80 21.25 21.90 6,355,931 137,014,787 21.557 18.38 18.34 18.38 17.92 18.47 7,538,309 18.176 -0.46%
2022-12-19 0 21.90 21.85 21.90 21.40 22.00 4,347,820 94,248,201 21.677 18.47 18.42 18.47 18.04 18.55 5,156,634 18.277 -0.45%
2022-12-16 0 22.00 22.00 22.05 21.75 22.50 8,565,527 189,142,195 22.082 18.55 18.55 18.59 18.34 18.97 10,158,951 18.618 0.23%
2022-12-15 0 21.95 21.90 21.95 21.45 22.30 8,540,697 187,113,272 21.908 18.51 18.47 18.51 18.09 18.80 10,129,502 18.472 -1.13%
2022-12-14 0 22.20 22.15 22.20 22.15 23.15 7,187,129 161,503,305 22.471 18.72 18.68 18.72 18.68 19.52 8,524,133 18.947 -0.89%
2022-12-13 0 22.40 22.40 22.45 21.90 22.95 14,157,430 317,641,667 22.436 18.89 18.89 18.93 18.47 19.35 16,791,102 18.917 3.23%
2022-12-12 0 21.70 21.65 21.70 21.40 22.00 11,969,424 258,996,785 21.638 18.30 18.25 18.30 18.04 18.55 14,196,067 18.244 -2.47%
2022-12-09 0 22.25 22.25 22.30 21.00 22.50 17,990,656 397,530,233 22.096 18.76 18.76 18.80 17.71 18.97 21,337,414 18.631 6.71%
2022-12-08 0 20.85 20.80 20.85 19.60 21.00 12,164,179 249,738,289 20.531 17.58 17.54 17.58 16.53 17.71 14,427,052 17.310 7.14%
2022-12-07 0 19.46 19.46 19.48 19.44 20.60 11,383,917 227,555,402 19.989 16.41 16.41 16.42 16.39 17.37 13,501,639 16.854 -5.76%
2022-12-06 0 20.65 20.60 20.65 19.84 20.70 8,379,314 170,452,192 20.342 17.41 17.37 17.41 16.73 17.45 9,938,097 17.151 2.48%
2022-12-05 0 20.15 20.10 20.15 18.54 20.45 16,234,516 322,470,354 19.863 16.99 16.95 16.99 15.63 17.24 19,254,583 16.748 9.63%
2022-12-02 0 18.38 18.36 18.38 18.00 18.48 6,709,882 122,534,591 18.262 15.50 15.48 15.50 15.18 15.58 7,958,105 15.397 0.77%
2022-12-01 0 18.24 18.16 18.24 18.10 19.38 10,214,598 189,008,621 18.504 15.38 15.31 15.38 15.26 16.34 12,114,795 15.601 -1.30%
2022-11-30 0 18.48 18.40 18.48 18.08 18.58 14,826,559 272,521,650 18.381 15.58 15.51 15.58 15.24 15.67 17,584,708 15.498 -0.22%
2022-11-29 0 18.52 18.48 18.52 17.94 18.56 10,888,902 199,129,747 18.287 15.62 15.58 15.62 15.13 15.65 12,914,538 15.419 4.16%
2022-11-28 0 17.78 17.76 17.78 16.82 17.96 9,434,360 165,127,440 17.503 14.99 14.97 14.99 14.18 15.14 11,189,411 14.757 1.48%
2022-11-25 0 17.52 17.50 17.52 17.14 17.52 4,819,859 83,763,578 17.379 14.77 14.76 14.77 14.45 14.77 5,716,486 14.653 1.86%
2022-11-24 0 17.20 17.18 17.20 17.08 18.02 10,190,858 178,033,031 17.470 14.50 14.49 14.50 14.40 15.19 12,086,638 14.730 -3.37%
2022-11-23 0 19.30 19.28 19.30 19.18 19.62 7,165,321 138,457,896 19.323 15.01 14.99 15.01 14.91 15.26 9,214,414 15.026 -0.82%
2022-11-22 0 19.46 19.44 19.46 19.12 19.72 7,777,653 151,561,120 19.487 15.13 15.12 15.13 14.87 15.33 10,001,857 15.153 1.25%
2022-11-21 0 19.22 19.20 19.22 18.86 19.32 10,536,680 201,756,005 19.148 14.95 14.93 14.95 14.67 15.02 13,549,893 14.890 0.00%
2022-11-18 0 19.22 19.20 19.22 19.02 20.30 15,855,253 308,183,651 19.437 14.95 14.93 14.95 14.79 15.79 20,389,438 15.115 -5.32%
2022-11-17 0 20.30 20.25 20.30 19.78 21.10 10,609,952 213,694,163 20.141 15.79 15.75 15.79 15.38 16.41 13,644,119 15.662 -1.46%
2022-11-16 0 20.60 20.55 20.60 20.35 21.30 15,969,624 331,434,256 20.754 16.02 15.98 16.02 15.82 16.56 20,536,517 16.139 -2.60%
2022-11-15 0 21.15 21.15 21.20 20.65 21.30 11,867,016 249,602,492 21.033 16.45 16.45 16.49 16.06 16.56 15,260,671 16.356 2.42%
2022-11-14 0 20.65 20.60 20.65 19.72 20.95 27,956,364 571,824,049 20.454 16.06 16.02 16.06 15.33 16.29 35,951,149 15.906 9.96%
2022-11-11 0 18.78 18.76 18.78 17.50 18.90 18,838,215 348,291,063 18.489 14.60 14.59 14.60 13.61 14.70 24,225,449 14.377 12.19%
2022-11-10 0 16.74 16.70 16.74 16.36 16.84 9,695,813 161,049,197 16.610 13.02 12.99 13.02 12.72 13.10 12,468,561 12.916 0.84%
2022-11-09 0 16.60 16.58 16.60 16.46 17.06 11,603,121 193,679,139 16.692 12.91 12.89 12.91 12.80 13.27 14,921,309 12.980 -0.36%
2022-11-08 0 16.66 16.66 16.68 16.64 16.94 8,179,375 137,075,385 16.759 12.96 12.96 12.97 12.94 13.17 10,518,461 13.032 -0.12%
2022-11-07 0 16.68 16.68 16.70 16.28 16.98 9,080,108 151,762,928 16.714 12.97 12.97 12.99 12.66 13.20 11,676,780 12.997 1.96%
2022-11-04 0 16.36 16.34 16.38 15.40 16.56 13,078,667 212,284,761 16.231 12.72 12.71 12.74 11.98 12.88 16,818,822 12.622 5.96%
2022-11-03 0 15.44 15.44 15.46 15.36 16.00 10,883,898 169,761,292 15.597 12.01 12.01 12.02 11.94 12.44 13,996,407 12.129 -4.69%
2022-11-02 0 16.20 16.20 16.24 15.56 16.26 10,532,290 167,810,620 15.933 12.60 12.60 12.63 12.10 12.64 13,544,248 12.390 0.25%
2022-11-01 0 16.16 16.16 16.18 15.94 16.38 9,834,077 158,947,546 16.163 12.57 12.57 12.58 12.40 12.74 12,646,364 12.569 0.62%
2022-10-31 0 16.06 16.04 16.06 15.80 16.70 11,795,519 190,312,074 16.134 12.49 12.47 12.49 12.29 12.99 15,168,727 12.546 -3.83%
2022-10-28 0 16.70 16.68 16.70 16.44 17.50 18,693,418 314,415,836 16.820 12.99 12.97 12.99 12.78 13.61 24,039,244 13.079 -4.24%
2022-10-27 0 17.44 17.42 17.44 17.36 18.10 8,636,964 152,094,219 17.610 13.56 13.55 13.56 13.50 14.07 11,106,909 13.694 -1.91%
2022-10-26 0 17.78 17.76 17.78 17.20 18.36 7,104,907 127,292,771 17.916 13.83 13.81 13.83 13.38 14.28 9,136,724 13.932 1.14%
2022-10-25 0 17.58 17.56 17.58 17.06 17.98 12,162,652 211,557,533 17.394 13.67 13.66 13.67 13.27 13.98 15,640,851 13.526 -2.22%
2022-10-24 0 17.98 17.96 17.98 17.66 18.42 8,798,548 157,732,239 17.927 13.98 13.97 13.98 13.73 14.32 11,314,701 13.940 -2.39%
2022-10-21 0 18.42 18.40 18.42 18.16 18.88 5,286,228 97,378,798 18.421 14.32 14.31 14.32 14.12 14.68 6,797,950 14.325 -1.92%
2022-10-20 0 18.78 18.70 18.78 18.22 18.78 11,740,078 217,428,290 18.520 14.60 14.54 14.60 14.17 14.60 15,097,432 14.402 -0.21%
2022-10-19 0 18.82 18.82 18.84 18.80 20.85 19,038,169 370,528,536 19.462 14.63 14.63 14.65 14.62 16.21 24,482,585 15.134 -7.75%
2022-10-18 0 20.40 20.35 20.40 20.15 20.65 6,588,958 134,141,096 20.358 15.86 15.82 15.86 15.67 16.06 8,473,227 15.831 0.49%
2022-10-17 0 20.30 20.30 20.35 20.10 20.55 4,832,627 98,180,148 20.316 15.79 15.79 15.82 15.63 15.98 6,214,631 15.798 -1.22%
2022-10-14 0 20.55 20.55 20.60 20.45 21.20 4,677,487 97,211,202 20.783 15.98 15.98 16.02 15.90 16.49 6,015,125 16.161 -0.24%
2022-10-13 0 20.60 20.55 20.60 20.00 20.95 9,860,568 202,334,597 20.520 16.02 15.98 16.02 15.55 16.29 12,680,431 15.956 2.23%
2022-10-12 0 20.15 20.15 20.20 19.82 20.45 8,701,555 175,079,115 20.120 15.67 15.67 15.71 15.41 15.90 11,189,971 15.646 -1.71%
2022-10-11 0 20.50 20.50 20.55 20.35 20.85 5,782,832 118,717,894 20.529 15.94 15.94 15.98 15.82 16.21 7,436,570 15.964 -0.49%
2022-10-10 0 20.60 20.60 20.65 20.35 20.85 4,368,692 90,101,989 20.624 16.02 16.02 16.06 15.82 16.21 5,618,023 16.038 -3.29%
2022-10-07 0 21.30 21.25 21.30 21.20 21.55 4,304,080 91,619,955 21.287 16.56 16.52 16.56 16.49 16.76 5,534,934 16.553 -2.29%
2022-10-06 0 21.80 21.75 21.80 21.45 21.95 4,692,159 101,903,018 21.718 16.95 16.91 16.95 16.68 17.07 6,033,993 16.888 0.69%
2022-10-05 0 21.65 21.65 21.70 21.10 22.10 8,925,143 192,937,678 21.617 16.84 16.84 16.87 16.41 17.19 11,477,499 16.810 3.59%
2022-10-03 0 20.90 20.85 20.90 20.65 22.15 11,887,953 250,908,600 21.106 16.25 16.21 16.25 16.06 17.22 15,287,595 16.413 -6.28%
2022-09-30 0 22.30 22.25 22.30 21.90 22.35 6,604,643 146,473,164 22.177 17.34 17.30 17.34 17.03 17.38 8,493,397 17.246 1.36%
2022-09-29 0 22.00 22.00 22.05 21.90 22.85 5,347,772 118,908,178 22.235 17.11 17.11 17.15 17.03 17.77 6,877,094 17.290 -1.12%
2022-09-28 0 22.25 22.20 22.25 22.20 23.50 6,777,589 152,649,054 22.523 17.30 17.26 17.30 17.26 18.27 8,715,801 17.514 -6.32%
2022-09-27 0 23.75 23.70 23.75 23.35 24.30 4,109,558 97,210,699 23.655 18.47 18.43 18.47 18.16 18.90 5,284,784 18.394 0.21%
2022-09-26 0 23.70 23.65 23.70 23.45 24.95 7,808,741 186,562,308 23.891 18.43 18.39 18.43 18.24 19.40 10,041,836 18.579 -5.20%
2022-09-23 0 25.00 24.95 25.00 24.80 25.60 3,274,082 81,912,867 25.019 19.44 19.40 19.44 19.28 19.91 4,210,383 19.455 -0.99%
2022-09-22 0 25.25 25.20 25.25 25.20 26.05 4,017,403 101,916,878 25.369 19.63 19.60 19.63 19.60 20.26 5,166,275 19.727 -3.44%
2022-09-21 0 26.15 26.15 26.20 26.05 26.50 2,376,254 62,251,190 26.197 20.33 20.33 20.37 20.26 20.61 3,055,800 20.371 -1.51%
2022-09-20 0 26.55 26.55 26.60 26.15 26.70 3,327,710 88,165,256 26.494 20.65 20.65 20.68 20.33 20.76 4,279,348 20.602 1.53%
2022-09-19 0 26.15 26.10 26.15 26.00 26.60 2,064,503 54,066,321 26.189 20.33 20.30 20.33 20.22 20.68 2,654,897 20.365 -0.95%
2022-09-16 0 26.40 26.30 26.40 25.65 26.40 11,565,590 304,984,988 26.370 20.53 20.45 20.53 19.95 20.53 14,873,045 20.506 1.15%
2022-09-15 0 26.10 26.05 26.10 25.85 26.40 3,785,046 98,695,993 26.075 20.30 20.26 20.30 20.10 20.53 4,867,470 20.277 -0.19%
2022-09-14 0 26.15 26.10 26.15 25.85 26.35 3,560,677 93,052,702 26.133 20.33 20.30 20.33 20.10 20.49 4,578,937 20.322 -1.51%
2022-09-13 0 26.55 26.50 26.55 25.90 26.75 2,894,480 76,678,578 26.491 20.65 20.61 20.65 20.14 20.80 3,722,225 20.600 1.14%
2022-09-09 0 26.25 26.25 26.30 26.05 26.50 2,989,721 78,661,179 26.311 20.41 20.41 20.45 20.26 20.61 3,844,703 20.460 1.94%
2022-09-08 0 25.75 25.75 25.80 25.55 26.10 3,505,975 90,598,944 25.841 20.02 20.02 20.06 19.87 20.30 4,508,592 20.095 0.78%
2022-09-07 0 25.55 25.55 25.60 25.05 25.75 3,350,156 85,484,028 25.516 19.87 19.87 19.91 19.48 20.02 4,308,213 19.842 0.20%
2022-09-06 0 25.50 25.45 25.50 25.05 25.75 3,599,700 91,870,748 25.522 19.83 19.79 19.83 19.48 20.02 4,629,120 19.846 1.80%
2022-09-05 0 25.05 25.00 25.05 24.70 25.15 2,135,417 53,326,798 24.973 19.48 19.44 19.48 19.21 19.56 2,746,090 19.419 -0.20%
2022-09-02 0 25.10 25.05 25.10 24.85 25.35 4,461,251 111,826,541 25.066 19.52 19.48 19.52 19.32 19.71 5,737,051 19.492 -0.59%
2022-09-01 0 25.25 25.20 25.25 25.05 25.60 4,173,123 105,291,819 25.231 19.63 19.60 19.63 19.48 19.91 5,366,526 19.620 -1.56%
2022-08-31 0 25.65 25.65 25.70 25.50 26.05 5,217,179 133,991,986 25.683 19.95 19.95 19.98 19.83 20.26 6,709,155 19.972 -1.35%
2022-08-30 0 26.00 25.90 26.00 25.70 26.20 2,391,874 62,015,991 25.928 20.22 20.14 20.22 19.98 20.37 3,075,887 20.162 0.39%
2022-08-29 0 25.90 25.85 25.90 25.50 25.95 1,743,042 44,955,443 25.791 20.14 20.10 20.14 19.83 20.18 2,241,506 20.056 -0.19%
2022-08-26 0 25.95 25.90 25.95 25.75 26.05 2,094,012 54,343,247 25.952 20.18 20.14 20.18 20.02 20.26 2,692,844 20.181 0.78%
2022-08-25 0 25.75 25.70 25.75 25.45 25.80 1,465,907 37,620,375 25.664 20.02 19.98 20.02 19.79 20.06 1,885,118 19.957 0.98%
2022-08-24 0 25.50 25.45 25.50 25.35 26.10 3,690,520 94,113,896 25.502 19.83 19.79 19.83 19.71 20.30 4,745,912 19.831 -1.73%
2022-08-23 0 25.95 25.90 25.95 25.80 26.50 3,288,842 85,457,069 25.984 20.18 20.14 20.18 20.06 20.61 4,229,364 20.206 -2.08%
2022-08-22 0 26.50 26.50 26.55 26.25 26.75 2,719,436 72,209,428 26.553 20.61 20.61 20.65 20.41 20.80 3,497,123 20.648 0.00%
2022-08-19 0 26.50 26.50 26.55 26.20 26.60 2,073,986 54,903,626 26.473 20.61 20.61 20.65 20.37 20.68 2,667,091 20.586 -0.38%
2022-08-18 0 26.60 26.55 26.60 26.45 26.85 1,602,486 42,555,048 26.556 20.68 20.65 20.68 20.57 20.88 2,060,755 20.650 -0.56%
2022-08-17 0 26.75 26.70 26.75 26.55 26.90 2,617,628 70,043,657 26.758 20.80 20.76 20.80 20.65 20.92 3,366,201 20.808 0.94%
2022-08-16 0 26.50 26.50 26.60 26.45 27.00 2,786,194 74,184,702 26.626 20.61 20.61 20.68 20.57 21.00 3,582,972 20.705 -0.38%
2022-08-15 0 26.60 26.55 26.60 26.50 27.05 2,660,717 70,882,024 26.640 20.68 20.65 20.68 20.61 21.03 3,421,612 20.716 -1.48%
2022-08-12 0 27.00 27.00 27.10 26.90 27.50 3,941,043 107,041,678 27.161 21.00 21.00 21.07 20.92 21.38 5,068,078 21.121 -0.37%
2022-08-11 0 27.10 27.10 27.15 26.85 27.30 4,533,925 122,737,575 27.071 21.07 21.07 21.11 20.88 21.23 5,830,508 21.051 2.46%
2022-08-10 0 26.45 26.40 26.45 26.25 26.85 2,408,809 63,731,962 26.458 20.57 20.53 20.57 20.41 20.88 3,097,665 20.574 -1.12%
2022-08-09 0 26.75 26.75 26.80 26.00 27.85 10,225,055 276,539,337 27.045 20.80 20.80 20.84 20.22 21.66 13,149,152 21.031 2.49%
2022-08-08 0 26.10 26.05 26.10 25.75 26.50 1,993,703 52,026,049 26.095 20.30 20.26 20.30 20.02 20.61 2,563,850 20.292 0.38%
2022-08-05 0 26.00 25.95 26.00 25.80 26.20 2,491,083 64,688,979 25.968 20.22 20.18 20.22 20.06 20.37 3,203,467 20.193 0.19%
2022-08-04 0 25.95 25.90 25.95 25.80 26.05 2,912,298 75,484,099 25.919 20.18 20.14 20.18 20.06 20.26 3,745,139 20.155 0.19%
2022-08-03 0 25.90 25.85 25.90 25.65 26.15 2,380,634 61,813,933 25.965 20.14 20.10 20.14 19.95 20.33 3,061,433 20.191 0.19%
2022-08-02 0 25.85 25.80 25.85 25.45 26.15 2,944,894 75,813,557 25.744 20.10 20.06 20.10 19.79 20.33 3,787,056 20.019 -1.15%
2022-08-01 0 26.15 26.15 26.20 25.90 26.30 1,522,789 39,733,880 26.093 20.33 20.33 20.37 20.14 20.45 1,958,267 20.290 -0.19%
2022-07-29 0 26.20 26.15 26.20 26.10 26.65 3,056,545 80,280,798 26.265 20.37 20.33 20.37 20.30 20.72 3,930,637 20.424 -0.57%
2022-07-28 0 26.35 26.30 26.35 26.10 26.60 1,698,671 44,664,332 26.294 20.49 20.45 20.49 20.30 20.68 2,184,446 20.447 -0.38%
2022-07-27 0 26.45 26.40 26.45 26.20 26.55 1,324,418 34,910,128 26.359 20.57 20.53 20.57 20.37 20.65 1,703,167 20.497 0.00%
2022-07-26 0 26.45 26.45 26.50 26.25 26.70 1,960,184 51,986,474 26.521 20.57 20.57 20.61 20.41 20.76 2,520,745 20.623 0.76%
2022-07-25 0 26.25 26.20 26.25 25.85 26.30 1,839,385 48,092,173 26.146 20.41 20.37 20.41 20.10 20.45 2,365,401 20.332 0.38%
2022-07-22 0 26.15 26.10 26.15 26.05 26.50 1,131,482 29,577,317 26.140 20.33 20.30 20.33 20.26 20.61 1,455,056 20.327 0.19%
2022-07-21 0 26.10 26.05 26.10 25.95 26.75 4,675,122 122,543,069 26.212 20.30 20.26 20.30 20.18 20.80 6,012,084 20.383 -1.51%
2022-07-20 0 26.50 26.50 26.55 26.35 26.65 2,641,378 70,037,065 26.515 20.61 20.61 20.65 20.49 20.72 3,396,743 20.619 0.38%
2022-07-19 0 26.40 26.40 26.45 26.15 26.50 2,097,949 55,310,151 26.364 20.53 20.53 20.57 20.33 20.61 2,697,907 20.501 -0.56%
2022-07-18 0 26.55 26.55 26.60 26.10 26.70 2,492,122 66,129,835 26.536 20.65 20.65 20.68 20.30 20.76 3,204,803 20.635 2.12%
2022-07-15 0 26.00 26.00 26.05 25.85 26.50 4,683,288 121,941,772 26.038 20.22 20.22 20.26 20.10 20.61 6,022,585 20.247 -2.44%
2022-07-14 0 26.65 26.60 26.65 26.30 27.00 3,734,651 99,181,365 26.557 20.72 20.68 20.72 20.45 21.00 4,802,663 20.651 -1.30%
2022-07-13 0 27.00 27.00 27.05 26.80 27.25 3,115,113 84,044,950 26.980 21.00 21.00 21.03 20.84 21.19 4,005,953 20.980 -0.18%
2022-07-12 0 27.05 27.00 27.05 26.90 27.30 2,055,273 55,578,765 27.042 21.03 21.00 21.03 20.92 21.23 2,643,027 21.028 -0.37%
2022-07-11 0 27.15 27.15 27.20 27.00 27.45 2,100,182 56,932,322 27.108 21.11 21.11 21.15 21.00 21.35 2,700,779 21.080 -0.73%
2022-07-08 0 27.35 27.30 27.35 27.15 27.45 1,661,406 45,356,199 27.300 21.27 21.23 21.27 21.11 21.35 2,136,524 21.229 0.37%
2022-07-07 0 27.25 27.20 27.25 27.00 27.40 2,616,074 71,128,408 27.189 21.19 21.15 21.19 21.00 21.31 3,364,202 21.143 -0.37%
2022-07-06 0 27.35 27.30 27.35 27.05 27.45 3,805,918 103,625,068 27.227 21.27 21.23 21.27 21.03 21.35 4,894,310 21.173 -1.08%
2022-07-05 0 27.65 27.60 27.65 27.50 27.95 4,109,258 113,499,979 27.621 21.50 21.46 21.50 21.38 21.73 5,284,398 21.478 -0.18%
2022-07-04 0 27.70 27.65 27.70 27.30 28.30 5,593,245 154,347,420 27.595 21.54 21.50 21.54 21.23 22.01 7,192,766 21.459 -1.60%
2022-06-30 0 28.15 28.15 28.20 28.05 28.55 4,664,067 131,601,218 28.216 21.89 21.89 21.93 21.81 22.20 5,997,868 21.941 -1.05%
2022-06-29 0 28.45 28.45 28.50 28.30 28.75 3,563,518 101,587,246 28.508 22.12 22.12 22.16 22.01 22.36 4,582,590 22.168 -1.04%
2022-06-28 0 28.75 28.70 28.75 28.40 28.90 3,575,918 102,555,671 28.680 22.36 22.32 22.36 22.08 22.47 4,598,537 22.302 1.05%
2022-06-27 0 28.45 28.45 28.50 28.30 28.80 5,181,855 147,677,800 28.499 22.12 22.12 22.16 22.01 22.40 6,663,729 22.161 1.07%
2022-06-24 0 28.15 28.10 28.15 27.75 28.15 2,837,896 79,413,194 27.983 21.89 21.85 21.89 21.58 21.89 3,649,460 21.760 0.54%
2022-06-23 0 28.00 27.95 28.00 27.85 28.20 3,382,354 94,753,770 28.014 21.77 21.73 21.77 21.66 21.93 4,349,618 21.784 0.54%
2022-06-22 0 27.85 27.85 27.90 27.80 28.30 3,643,407 102,031,914 28.005 21.66 21.66 21.70 21.62 22.01 4,685,326 21.777 -1.07%
2022-06-21 0 28.15 28.15 28.20 27.60 28.40 6,273,472 176,327,752 28.107 21.89 21.89 21.93 21.46 22.08 8,067,520 21.857 1.62%
2022-06-20 0 27.70 27.65 27.70 27.50 28.15 5,459,086 151,502,052 27.752 21.54 21.50 21.54 21.38 21.89 7,020,241 21.581 -0.36%
2022-06-17 0 27.80 27.80 27.95 27.80 28.25 8,696,783 242,748,234 27.912 21.62 21.62 21.73 21.62 21.97 11,183,834 21.705 -1.07%
2022-06-16 0 28.10 28.05 28.10 27.90 28.75 6,088,291 171,934,616 28.240 21.85 21.81 21.85 21.70 22.36 7,829,382 21.960 -2.26%
2022-06-15 0 28.75 28.75 28.85 28.70 29.10 4,449,267 128,332,172 28.843 22.36 22.36 22.43 22.32 22.63 5,721,640 22.429 -1.54%
2022-06-14 0 29.20 29.15 29.20 29.00 29.75 3,577,237 104,343,082 29.169 22.71 22.67 22.71 22.55 23.13 4,600,233 22.682 -1.18%
2022-06-13 0 29.55 29.50 29.55 29.35 29.80 3,247,662 96,074,771 29.583 22.98 22.94 22.98 22.82 23.17 4,176,408 23.004 -1.34%
2022-06-10 0 29.95 29.90 29.95 29.80 30.15 3,095,585 92,706,592 29.948 23.29 23.25 23.29 23.17 23.45 3,980,841 23.288 -0.83%
2022-06-09 0 30.20 30.15 30.20 29.80 30.50 2,745,637 83,010,404 30.234 23.48 23.45 23.48 23.17 23.72 3,530,817 23.510 0.00%
2022-06-08 0 30.20 30.15 30.20 30.05 30.60 3,253,961 98,390,580 30.237 23.48 23.45 23.48 23.37 23.80 4,184,508 23.513 -0.98%
2022-06-07 0 30.50 30.40 30.50 29.90 30.70 5,745,175 174,357,033 30.348 23.72 23.64 23.72 23.25 23.87 7,388,144 23.600 0.99%
2022-06-06 0 30.20 30.15 30.20 29.60 30.30 12,542,977 376,073,027 29.983 23.48 23.45 23.48 23.02 23.56 16,129,939 23.315 3.78%
2022-06-02 0 29.10 29.05 29.10 28.35 29.90 20,669,956 594,633,592 28.768 22.63 22.59 22.63 22.05 23.25 26,581,020 22.371 -3.96%
2022-06-01 0 30.30 30.25 30.30 29.65 30.45 2,802,879 84,527,869 30.158 23.56 23.52 23.56 23.06 23.68 3,604,429 23.451 1.34%
2022-05-31 0 29.90 29.85 29.90 29.70 30.30 5,600,888 167,365,775 29.882 23.25 23.21 23.25 23.10 23.56 7,202,595 23.237 -0.66%
2022-05-30 0 30.10 30.05 30.10 29.85 30.30 1,978,393 59,551,025 30.101 23.41 23.37 23.41 23.21 23.56 2,544,161 23.407 0.84%
2022-05-27 0 29.85 29.85 29.90 29.55 29.90 3,104,128 92,254,542 29.720 23.21 23.21 23.25 22.98 23.25 3,991,827 23.111 2.05%
2022-05-26 0 29.25 29.20 29.25 28.90 29.60 2,829,982 82,700,123 29.223 22.75 22.71 22.75 22.47 23.02 3,639,282 22.724 -0.51%
2022-05-25 0 29.40 29.35 29.40 29.10 29.55 3,621,365 106,279,547 29.348 22.86 22.82 22.86 22.63 22.98 4,656,980 22.822 1.20%
2022-05-24 0 29.05 29.00 29.05 28.90 29.70 3,243,645 94,309,430 29.075 22.59 22.55 22.59 22.47 23.10 4,171,242 22.609 -1.19%
2022-05-23 0 29.40 29.35 29.40 29.25 29.80 1,890,306 55,675,003 29.453 22.86 22.82 22.86 22.75 23.17 2,430,884 22.903 0.00%
2022-05-20 0 29.40 29.35 29.40 28.95 29.60 1,949,050 57,146,113 29.320 22.86 22.82 22.86 22.51 23.02 2,506,427 22.800 1.03%
2022-05-19 0 29.10 29.10 29.15 28.85 29.35 1,260,655 36,697,536 29.110 22.63 22.63 22.67 22.43 22.82 1,621,169 22.636 -0.85%
2022-05-18 0 29.35 29.35 29.40 28.80 29.45 2,890,450 84,570,037 29.258 22.82 22.82 22.86 22.40 22.90 3,717,043 22.752 0.00%
2022-05-17 0 29.35 29.30 29.35 28.65 29.50 3,245,246 94,821,319 29.219 22.82 22.78 22.82 22.28 22.94 4,173,301 22.721 1.91%
2022-05-16 0 28.80 28.70 28.80 28.15 28.95 2,914,919 83,371,771 28.602 22.40 22.32 22.40 21.89 22.51 3,748,509 22.241 0.52%
2022-05-13 0 28.65 28.65 28.70 28.30 28.85 3,754,260 107,472,259 28.627 22.28 22.28 22.32 22.01 22.43 4,827,880 22.261 2.69%
2022-05-12 0 27.90 27.85 27.90 27.80 28.20 3,450,969 96,497,500 27.962 21.70 21.66 21.70 21.62 21.93 4,437,855 21.744 -1.41%
2022-05-11 0 28.30 28.25 28.30 28.15 28.65 3,511,787 99,559,489 28.350 22.01 21.97 22.01 21.89 22.28 4,516,066 22.046 -0.88%
2022-05-10 0 28.55 28.50 28.55 27.65 28.70 5,842,291 164,902,745 28.226 22.20 22.16 22.20 21.50 22.32 7,513,033 21.949 -2.39%
2022-05-06 0 29.25 29.25 29.30 29.10 29.80 4,101,966 120,215,026 29.307 22.75 22.75 22.78 22.63 23.17 5,275,020 22.789 -2.50%
2022-05-05 0 30.00 29.95 30.00 29.80 30.65 2,425,872 73,130,349 30.146 23.33 23.29 23.33 23.17 23.83 3,119,608 23.442 -0.99%
2022-05-04 0 30.30 30.20 30.30 29.95 30.30 1,877,408 56,616,119 30.157 23.56 23.48 23.56 23.29 23.56 2,414,297 23.450 1.00%
2022-05-03 0 30.00 30.00 30.05 29.20 30.25 3,547,272 105,774,487 29.819 23.33 23.33 23.37 22.71 23.52 4,561,699 23.188 -0.33%
2022-04-29 0 30.10 30.10 30.15 29.70 30.35 4,996,421 150,200,829 30.062 23.41 23.41 23.45 23.10 23.60 6,425,266 23.377 -0.50%
2022-04-28 0 30.25 30.20 30.25 29.70 30.40 2,193,927 66,053,032 30.107 23.52 23.48 23.52 23.10 23.64 2,821,332 23.412 0.33%
2022-04-27 0 30.15 30.10 30.15 29.90 30.45 1,729,220 52,084,297 30.120 23.45 23.41 23.45 23.25 23.68 2,223,731 23.422 -0.82%
2022-04-26 0 30.40 30.40 30.45 30.15 30.70 2,730,845 83,066,253 30.418 23.64 23.64 23.68 23.45 23.87 3,511,795 23.654 -0.98%
2022-04-25 0 30.70 30.65 30.70 30.35 30.90 2,259,016 69,126,828 30.600 23.87 23.83 23.87 23.60 24.03 2,905,035 23.796 -1.13%
2022-04-22 0 31.05 31.00 31.05 30.85 31.30 1,638,889 50,831,868 31.016 24.15 24.11 24.15 23.99 24.34 2,107,568 24.119 -0.48%
2022-04-21 0 31.20 31.15 31.20 31.05 31.60 2,257,168 70,481,693 31.226 24.26 24.22 24.26 24.15 24.57 2,902,659 24.282 -0.48%
2022-04-20 0 31.35 31.30 31.35 31.25 32.20 2,183,888 68,677,391 31.447 24.38 24.34 24.38 24.30 25.04 2,808,423 24.454 -1.42%
2022-04-19 0 31.80 31.75 31.80 31.40 32.00 1,985,891 62,988,846 31.718 24.73 24.69 24.73 24.42 24.88 2,553,804 24.665 -0.31%
2022-04-14 0 31.90 31.85 31.90 31.40 31.90 1,352,871 42,998,324 31.783 24.81 24.77 24.81 24.42 24.81 1,739,757 24.715 1.27%
2022-04-13 0 31.50 31.45 31.50 31.05 31.60 1,181,438 37,057,977 31.367 24.50 24.46 24.50 24.15 24.57 1,519,298 24.392 0.00%
2022-04-12 0 31.50 31.45 31.50 31.20 31.85 2,257,096 71,027,464 31.469 24.50 24.46 24.50 24.26 24.77 2,902,566 24.471 -0.79%
2022-04-11 0 31.75 31.70 31.75 31.35 31.80 1,621,686 51,301,053 31.634 24.69 24.65 24.69 24.38 24.73 2,085,446 24.600 -0.63%
2022-04-08 0 31.95 31.90 31.95 31.60 32.20 1,828,874 58,320,579 31.889 24.84 24.81 24.84 24.57 25.04 2,351,884 24.797 0.31%
2022-04-07 0 31.85 31.80 31.85 31.40 32.25 3,281,131 104,473,824 31.841 24.77 24.73 24.77 24.42 25.08 4,219,448 24.760 -1.39%
2022-04-06 0 32.30 32.25 32.30 31.90 32.45 3,053,935 98,356,482 32.206 25.12 25.08 25.12 24.81 25.23 3,927,280 25.044 -0.31%
2022-04-04 0 32.40 32.35 32.40 31.70 32.40 1,631,328 52,595,271 32.241 25.19 25.16 25.19 24.65 25.19 2,097,845 25.071 0.78%
2022-04-01 0 32.15 32.05 32.15 31.50 32.20 2,053,614 65,571,082 31.930 25.00 24.92 25.00 24.50 25.04 2,640,894 24.829 0.94%
2022-03-31 0 31.85 31.80 31.85 31.85 33.25 4,453,060 142,503,200 32.001 24.77 24.73 24.77 24.77 25.86 5,726,518 24.885 -2.75%
2022-03-30 0 32.75 32.70 32.80 32.15 33.15 4,210,692 138,044,575 32.784 25.47 25.43 25.51 25.00 25.78 5,414,839 25.494 2.18%
2022-03-29 0 32.05 32.00 32.05 31.80 32.40 2,078,099 66,461,506 31.982 24.92 24.88 24.92 24.73 25.19 2,672,381 24.870 -0.93%
2022-03-28 0 32.35 32.30 32.35 31.80 32.40 1,827,666 58,759,649 32.150 25.16 25.12 25.16 24.73 25.19 2,350,330 25.001 -0.31%
2022-03-25 0 32.45 32.40 32.45 31.85 32.90 4,041,318 131,126,447 32.446 25.23 25.19 25.23 24.77 25.58 5,197,029 25.231 0.93%
2022-03-24 0 32.15 32.10 32.15 31.70 32.35 3,473,263 111,449,241 32.088 25.00 24.96 25.00 24.65 25.16 4,466,525 24.952 0.47%
2022-03-23 0 32.00 31.95 32.00 31.10 32.40 5,546,490 177,218,032 31.951 24.88 24.84 24.88 24.18 25.19 7,132,640 24.846 2.56%
2022-03-22 0 31.20 31.15 31.20 30.90 31.50 3,602,779 112,158,815 31.131 24.26 24.22 24.26 24.03 24.50 4,633,079 24.208 0.65%
2022-03-21 0 31.00 30.95 31.00 30.65 31.40 3,376,430 104,489,252 30.947 24.11 24.07 24.11 23.83 24.42 4,342,000 24.065 -1.27%
2022-03-18 0 31.40 31.35 31.40 30.40 31.40 16,136,718 504,384,587 31.257 24.42 24.38 24.42 23.64 24.42 20,751,395 24.306 3.12%
2022-03-17 0 30.45 30.40 30.45 28.80 30.65 9,526,115 285,892,614 30.011 23.68 23.64 23.68 22.40 23.83 12,250,333 23.338 7.41%
2022-03-16 0 28.35 28.35 28.40 28.20 29.35 6,741,645 192,657,759 28.577 22.05 22.05 22.08 21.93 22.82 8,669,578 22.222 -0.67%
2022-03-15 0 29.10 29.05 29.10 28.70 30.05 10,497,497 306,366,915 29.185 22.19 22.16 22.19 21.89 22.92 13,764,387 22.258 -3.16%
2022-03-14 0 30.05 30.00 30.05 29.85 30.35 5,091,122 152,601,022 29.974 22.92 22.88 22.92 22.77 23.15 6,675,512 22.860 -0.50%
2022-03-11 0 30.20 30.15 30.20 29.80 30.45 3,448,375 103,852,662 30.116 23.03 22.99 23.03 22.73 23.22 4,521,532 22.968 -0.33%
2022-03-10 0 30.30 30.30 30.35 30.00 30.60 3,021,402 91,671,095 30.341 23.11 23.11 23.15 22.88 23.34 3,961,682 23.139 1.68%
2022-03-09 0 29.80 29.80 29.85 29.50 30.55 3,735,710 111,644,296 29.886 22.73 22.73 22.77 22.50 23.30 4,898,287 22.793 -1.32%
2022-03-08 0 30.20 30.15 30.20 30.00 30.65 3,234,654 98,042,062 30.310 23.03 22.99 23.03 22.88 23.38 4,241,300 23.116 -0.33%
2022-03-07 0 30.30 30.25 30.30 29.65 30.40 4,232,777 127,558,943 30.136 23.11 23.07 23.11 22.61 23.18 5,550,045 22.983 0.00%
2022-03-04 0 30.30 30.25 30.30 30.05 30.45 2,066,366 62,498,567 30.246 23.11 23.07 23.11 22.92 23.22 2,709,433 23.067 -0.49%
2022-03-03 0 30.45 30.40 30.45 30.20 30.80 1,915,549 58,494,749 30.537 23.22 23.18 23.22 23.03 23.49 2,511,680 23.289 0.66%
2022-03-02 0 30.25 30.25 30.30 30.20 30.55 1,985,438 60,256,677 30.349 23.07 23.07 23.11 23.03 23.30 2,603,319 23.146 -1.14%
2022-03-01 0 30.60 30.55 30.60 30.30 31.20 3,804,337 116,600,500 30.649 23.34 23.30 23.34 23.11 23.79 4,988,272 23.375 -2.08%
2022-02-28 0 31.25 31.20 31.25 30.80 31.50 5,079,763 158,388,407 31.180 23.83 23.79 23.83 23.49 24.02 6,660,619 23.780 -0.79%
2022-02-25 0 31.50 31.45 31.50 31.30 31.80 2,566,661 80,864,208 31.506 24.02 23.99 24.02 23.87 24.25 3,365,423 24.028 -1.10%
2022-02-24 0 31.85 31.80 31.85 31.50 32.10 3,709,185 117,791,304 31.757 24.29 24.25 24.29 24.02 24.48 4,863,508 24.219 -0.78%
2022-02-23 0 32.10 32.05 32.10 31.30 32.30 4,311,534 137,296,781 31.844 24.48 24.44 24.48 23.87 24.63 5,653,312 24.286 0.63%
2022-02-22 0 31.90 31.90 31.95 31.65 32.40 2,708,396 86,415,709 31.907 24.33 24.33 24.37 24.14 24.71 3,551,267 24.334 -1.69%
2022-02-21 0 32.45 32.45 32.50 32.25 32.95 2,004,851 65,059,119 32.451 24.75 24.75 24.79 24.60 25.13 2,628,774 24.749 -1.52%
2022-02-18 0 32.95 32.90 32.95 32.55 33.00 1,645,471 54,055,771 32.851 25.13 25.09 25.13 24.82 25.17 2,157,552 25.054 0.46%
2022-02-17 0 32.80 32.75 32.80 32.60 33.05 2,280,331 74,815,156 32.809 25.02 24.98 25.02 24.86 25.21 2,989,985 25.022 -0.46%
2022-02-16 0 32.95 32.90 32.95 32.80 33.20 1,408,018 46,403,330 32.956 25.13 25.09 25.13 25.02 25.32 1,846,202 25.134 0.00%
2022-02-15 0 32.95 32.80 32.95 32.65 33.40 2,715,939 89,668,155 33.016 25.13 25.02 25.13 24.90 25.47 3,561,157 25.180 0.46%
2022-02-14 0 32.80 32.80 32.85 32.65 33.15 2,139,618 70,218,797 32.818 25.02 25.02 25.05 24.90 25.28 2,805,481 25.029 -1.65%
2022-02-11 0 33.35 33.35 33.40 33.30 34.00 4,210,047 141,277,168 33.557 25.43 25.43 25.47 25.40 25.93 5,520,241 25.593 -0.74%
2022-02-10 0 33.60 33.60 33.65 33.05 33.75 4,339,276 145,345,794 33.495 25.63 25.63 25.66 25.21 25.74 5,689,687 25.545 1.66%
2022-02-09 0 33.05 33.00 33.05 32.20 33.25 4,260,744 140,643,897 33.009 25.21 25.17 25.21 24.56 25.36 5,586,715 25.175 2.64%
2022-02-08 0 32.20 32.20 32.25 31.90 32.55 2,148,482 69,196,318 32.207 24.56 24.56 24.60 24.33 24.82 2,817,104 24.563 -0.16%
2022-02-07 0 32.25 32.20 32.25 31.90 32.55 1,237,881 39,836,738 32.181 24.60 24.56 24.60 24.33 24.82 1,623,118 24.543 -0.31%
2022-02-04 0 32.35 32.35 32.40 31.00 32.80 4,971,099 159,668,939 32.119 24.67 24.67 24.71 23.64 25.02 6,518,138 24.496 2.05%
2022-01-31 0 31.70 31.70 31.80 31.25 32.00 3,116,464 98,913,200 31.739 24.18 24.18 24.25 23.83 24.41 4,086,328 24.206 0.16%
2022-01-28 0 31.65 31.60 31.65 31.60 32.40 5,204,967 165,735,705 31.842 24.14 24.10 24.14 24.10 24.71 6,824,787 24.284 -0.47%
2022-01-27 0 31.80 31.80 31.85 31.65 32.10 2,743,328 87,365,012 31.846 24.25 24.25 24.29 24.14 24.48 3,597,070 24.288 -0.63%
2022-01-26 0 32.00 32.00 32.05 32.00 32.55 1,545,516 49,588,662 32.086 24.41 24.41 24.44 24.41 24.82 2,026,491 24.470 -0.31%
2022-01-25 0 32.10 32.05 32.10 31.70 32.50 4,374,888 140,662,478 32.152 24.48 24.44 24.48 24.18 24.79 5,736,382 24.521 -0.47%
2022-01-24 0 32.25 32.20 32.25 31.55 32.65 5,124,298 165,155,617 32.230 24.60 24.56 24.60 24.06 24.90 6,719,013 24.580 1.10%
2022-01-21 0 31.90 31.85 31.90 30.65 32.10 7,920,902 251,125,023 31.704 24.33 24.29 24.33 23.38 24.48 10,385,939 24.179 3.91%
2022-01-20 0 30.70 30.70 30.75 30.55 30.85 3,472,181 106,459,648 30.661 23.41 23.41 23.45 23.30 23.53 4,552,746 23.384 0.49%
2022-01-19 0 30.55 30.55 30.60 30.40 30.75 2,142,649 65,421,137 30.533 23.30 23.30 23.34 23.18 23.45 2,809,455 23.286 0.00%
2022-01-18 0 30.55 30.55 30.60 30.45 30.75 1,706,570 52,133,846 30.549 23.30 23.30 23.34 23.22 23.45 2,237,666 23.298 -0.16%
2022-01-17 0 30.60 30.55 30.60 30.35 30.90 1,853,117 56,679,572 30.586 23.34 23.30 23.34 23.15 23.57 2,429,819 23.327 -0.49%
2022-01-14 0 30.75 30.75 30.80 30.70 31.30 3,092,554 95,402,336 30.849 23.45 23.45 23.49 23.41 23.87 4,054,977 23.527 -0.32%
2022-01-13 0 30.85 30.80 30.85 30.50 31.15 3,310,420 102,360,450 30.921 23.53 23.49 23.53 23.26 23.76 4,340,644 23.582 0.82%
2022-01-12 0 30.60 30.60 30.65 30.10 30.75 2,780,257 84,992,708 30.570 23.34 23.34 23.38 22.96 23.45 3,645,491 23.314 0.99%
2022-01-11 0 30.30 30.30 30.35 29.90 30.75 4,443,702 134,902,352 30.358 23.11 23.11 23.15 22.80 23.45 5,826,611 23.153 0.17%
2022-01-10 0 30.25 30.20 30.25 29.80 30.35 2,081,909 62,697,057 30.115 23.07 23.03 23.07 22.73 23.15 2,729,813 22.968 1.17%
2022-01-07 0 29.90 29.90 29.95 29.50 30.00 5,206,502 154,973,405 29.765 22.80 22.80 22.84 22.50 22.88 6,826,800 22.701 -0.17%
2022-01-06 0 29.95 29.95 30.00 29.70 30.30 3,275,032 97,975,722 29.916 22.84 22.84 22.88 22.65 23.11 4,294,243 22.816 -1.32%
2022-01-05 0 30.35 30.30 30.35 30.30 30.75 2,740,207 83,437,529 30.449 23.15 23.11 23.15 23.11 23.45 3,592,977 23.222 -0.65%
2022-01-04 0 30.55 30.50 30.55 30.40 30.80 1,498,139 45,744,500 30.534 23.30 23.26 23.30 23.18 23.49 1,964,370 23.287 0.33%
2022-01-03 0 30.45 30.40 30.45 30.40 31.05 2,147,460 65,595,502 30.546 23.22 23.18 23.22 23.18 23.68 2,815,764 23.296 -1.30%
2021-12-31 0 30.85 30.85 30.90 30.80 31.20 1,732,569 53,625,179 30.951 23.53 23.53 23.57 23.49 23.79 2,271,756 23.605 0.16%
2021-12-30 0 30.80 30.80 30.85 30.60 30.90 2,157,151 66,377,263 30.771 23.49 23.49 23.53 23.34 23.57 2,828,471 23.468 0.33%
2021-12-29 0 30.70 30.70 30.75 30.40 30.95 2,677,391 82,285,361 30.733 23.41 23.41 23.45 23.18 23.60 3,510,613 23.439 1.15%
2021-12-28 0 30.35 30.35 30.40 29.70 30.60 4,062,494 123,303,674 30.352 23.15 23.15 23.18 22.65 23.34 5,326,769 23.148 2.36%
2021-12-24 0 29.65 29.65 29.70 29.50 29.90 1,650,248 48,956,715 29.666 22.61 22.61 22.65 22.50 22.80 2,163,816 22.625 0.00%
2021-12-23 0 29.65 29.60 29.65 29.50 29.95 2,553,847 75,875,198 29.710 22.61 22.57 22.61 22.50 22.84 3,348,621 22.659 0.51%
2021-12-22 0 29.50 29.45 29.50 29.30 29.65 2,429,543 71,501,948 29.430 22.50 22.46 22.50 22.35 22.61 3,185,633 22.445 -0.17%
2021-12-21 0 29.55 29.50 29.55 29.30 29.70 4,066,595 120,045,052 29.520 22.54 22.50 22.54 22.35 22.65 5,332,146 22.513 0.17%
2021-12-20 0 29.50 29.50 29.55 29.40 30.25 5,295,352 157,036,884 29.656 22.50 22.50 22.54 22.42 23.07 6,943,300 22.617 -1.99%
2021-12-17 0 30.10 30.10 30.15 30.00 30.50 5,731,157 172,896,840 30.168 22.96 22.96 22.99 22.88 23.26 7,514,731 23.008 -0.33%
2021-12-16 0 30.20 30.20 30.25 30.00 30.45 4,019,576 121,321,406 30.183 23.03 23.03 23.07 22.88 23.22 5,270,494 23.019 -1.15%
2021-12-15 0 30.55 30.50 30.55 30.20 30.80 2,446,362 74,766,618 30.562 23.30 23.26 23.30 23.03 23.49 3,207,686 23.309 0.00%
2021-12-14 0 30.55 30.50 30.55 30.10 31.05 4,651,064 141,788,331 30.485 23.30 23.26 23.30 22.96 23.68 6,098,506 23.250 -1.29%
2021-12-13 0 30.95 30.90 30.95 30.85 31.30 3,513,761 108,981,650 31.016 23.60 23.57 23.60 23.53 23.87 4,607,266 23.654 -0.96%
2021-12-10 0 31.25 31.20 31.25 31.05 31.45 5,773,744 179,882,243 31.155 23.83 23.79 23.83 23.68 23.99 7,570,571 23.761 -0.64%
2021-12-09 0 31.45 31.40 31.45 30.90 31.75 5,884,991 184,604,282 31.369 23.99 23.95 23.99 23.57 24.21 7,716,439 23.924 1.13%
2021-12-08 0 31.10 31.05 31.10 30.95 31.40 4,214,898 131,196,344 31.127 23.72 23.68 23.72 23.60 23.95 5,526,602 23.739 0.16%
2021-12-07 0 31.05 31.05 31.10 30.90 31.30 2,479,165 77,078,889 31.091 23.68 23.68 23.72 23.57 23.87 3,250,697 23.711 0.32%
2021-12-06 0 30.95 30.90 30.95 30.80 31.60 3,468,743 107,820,726 31.084 23.60 23.57 23.60 23.49 24.10 4,548,239 23.706 -0.32%
2021-12-03 0 31.05 31.00 31.05 30.30 31.20 5,107,613 158,166,028 30.967 23.68 23.64 23.68 23.11 23.79 6,697,136 23.617 1.14%
2021-12-02 0 30.70 30.65 30.70 30.40 30.85 2,662,974 81,565,405 30.629 23.41 23.38 23.41 23.18 23.53 3,491,709 23.360 0.16%
2021-12-01 0 30.65 30.60 30.65 30.35 31.15 3,766,965 115,762,147 30.731 23.38 23.34 23.38 23.15 23.76 4,939,269 23.437 -0.49%
2021-11-30 0 30.80 30.75 30.80 30.55 31.85 7,176,095 221,803,997 30.909 23.49 23.45 23.49 23.30 24.29 9,409,343 23.573 -2.53%
2021-11-29 0 31.60 31.60 31.65 31.40 31.90 3,193,132 100,868,404 31.589 24.10 24.10 24.14 23.95 24.33 4,186,856 24.092 -0.94%
2021-11-26 0 31.90 31.90 31.95 31.75 32.35 4,285,837 136,930,450 31.950 24.33 24.33 24.37 24.21 24.67 5,619,618 24.367 -2.15%
2021-11-25 0 32.60 32.55 32.60 32.35 32.95 2,900,579 94,519,225 32.586 24.86 24.82 24.86 24.67 25.13 3,803,258 24.852 -1.36%
2021-11-24 0 34.55 34.55 34.60 34.40 34.85 3,763,806 130,204,272 34.594 25.21 25.21 25.24 25.10 25.42 5,159,112 25.238 -0.29%
2021-11-23 0 34.65 34.60 34.65 34.15 34.95 2,903,421 100,778,534 34.710 25.28 25.24 25.28 24.91 25.50 3,979,768 25.323 0.29%
2021-11-22 0 34.55 34.50 34.55 34.05 34.65 4,210,666 144,964,231 34.428 25.21 25.17 25.21 24.84 25.28 5,771,630 25.117 0.14%
2021-11-19 0 34.50 34.50 34.55 34.15 34.65 3,236,455 111,444,162 34.434 25.17 25.17 25.21 24.91 25.28 4,436,263 25.121 0.73%
2021-11-18 0 34.25 34.25 34.30 34.20 34.60 1,480,486 50,850,482 34.347 24.99 24.99 25.02 24.95 25.24 2,029,327 25.058 -0.44%
2021-11-17 0 34.40 34.40 34.45 34.10 34.55 2,843,855 97,869,199 34.414 25.10 25.10 25.13 24.88 25.21 3,898,119 25.107 0.15%
2021-11-16 0 34.35 34.35 34.40 34.05 34.55 2,988,192 102,652,919 34.353 25.06 25.06 25.10 24.84 25.21 4,095,965 25.062 0.00%
2021-11-15 0 34.35 34.30 34.35 33.50 34.45 2,383,417 81,307,478 34.114 25.06 25.02 25.06 24.44 25.13 3,266,989 24.888 -0.15%
2021-11-12 0 34.40 34.35 34.40 34.05 34.85 2,028,391 69,664,107 34.345 25.10 25.06 25.10 24.84 25.42 2,780,349 25.056 0.15%
2021-11-11 0 34.35 34.35 34.40 33.90 34.85 3,232,062 111,181,293 34.399 25.06 25.06 25.10 24.73 25.42 4,430,241 25.096 0.15%
2021-11-10 0 34.30 34.20 34.30 33.45 34.40 2,787,970 94,844,909 34.019 25.02 24.95 25.02 24.40 25.10 3,821,517 24.819 1.63%
2021-11-09 0 33.75 33.75 33.80 33.70 34.00 1,388,329 46,933,632 33.806 24.62 24.62 24.66 24.59 24.80 1,903,006 24.663 -0.59%
2021-11-08 0 33.95 33.95 34.00 33.55 34.30 2,158,474 73,396,677 34.004 24.77 24.77 24.80 24.48 25.02 2,958,656 24.807 1.19%
2021-11-05 0 33.55 33.50 33.55 33.10 33.60 2,269,511 75,854,612 33.423 24.48 24.44 24.48 24.15 24.51 3,110,857 24.384 0.00%
2021-11-04 0 33.55 33.55 33.60 33.35 34.10 2,251,743 75,742,171 33.637 24.48 24.48 24.51 24.33 24.88 3,086,502 24.540 0.15%
2021-11-03 0 33.50 33.45 33.50 33.30 33.85 1,802,287 60,333,368 33.476 24.44 24.40 24.44 24.29 24.70 2,470,425 24.422 -0.45%
2021-11-02 0 33.65 33.55 33.65 33.15 33.85 2,642,978 88,660,998 33.546 24.55 24.48 24.55 24.18 24.70 3,622,774 24.473 0.15%
2021-11-01 0 33.60 33.60 33.65 33.20 33.70 1,461,368 48,901,282 33.463 24.51 24.51 24.55 24.22 24.59 2,003,121 24.413 -0.44%
2021-10-29 0 33.75 33.75 33.80 33.55 34.20 2,076,777 70,100,509 33.754 24.62 24.62 24.66 24.48 24.95 2,846,673 24.625 -0.30%
2021-10-28 0 33.85 33.80 33.85 33.55 34.00 2,007,450 67,841,798 33.795 24.70 24.66 24.70 24.48 24.80 2,751,645 24.655 -0.29%
2021-10-27 0 33.95 33.90 33.95 33.50 34.30 2,244,527 76,151,838 33.928 24.77 24.73 24.77 24.44 25.02 3,076,611 24.752 0.44%
2021-10-26 0 33.80 33.75 33.80 33.55 33.95 1,371,295 46,295,967 33.761 24.66 24.62 24.66 24.48 24.77 1,879,657 24.630 -0.44%
2021-10-25 0 33.95 33.95 34.00 33.65 34.30 1,519,626 51,601,812 33.957 24.77 24.77 24.80 24.55 25.02 2,082,977 24.773 -0.59%
2021-10-22 0 34.15 34.10 34.15 33.85 34.50 2,319,766 79,398,411 34.227 24.91 24.88 24.91 24.70 25.17 3,179,742 24.970 0.89%
2021-10-21 0 33.85 33.85 33.90 33.10 34.05 2,217,044 74,846,014 33.759 24.70 24.70 24.73 24.15 24.84 3,038,939 24.629 1.20%
2021-10-20 0 33.45 33.40 33.45 33.00 33.50 2,281,452 75,967,820 33.298 24.40 24.37 24.40 24.07 24.44 3,127,224 24.292 0.45%
2021-10-19 0 33.30 33.25 33.30 33.15 33.70 2,822,803 94,096,340 33.334 24.29 24.26 24.29 24.18 24.59 3,869,263 24.319 0.00%
2021-10-18 0 33.30 33.25 33.30 32.80 33.80 5,217,475 172,719,229 33.104 24.29 24.26 24.29 23.93 24.66 7,151,680 24.151 -1.33%
2021-10-15 0 33.75 33.65 33.75 33.50 33.95 3,231,051 108,928,027 33.713 24.62 24.55 24.62 24.44 24.77 4,428,855 24.595 0.60%
2021-10-12 0 33.55 33.45 33.55 33.15 33.90 3,320,485 111,106,635 33.461 24.48 24.40 24.48 24.18 24.73 4,551,444 24.411 -0.45%
2021-10-11 0 33.70 33.60 33.70 33.45 34.20 4,804,326 161,721,013 33.662 24.59 24.51 24.59 24.40 24.95 6,585,370 24.558 -1.32%
2021-10-08 0 34.15 34.15 34.20 33.40 34.65 7,275,836 247,892,987 34.071 24.91 24.91 24.95 24.37 25.28 9,973,110 24.856 -1.30%
2021-10-07 0 34.60 34.55 34.60 34.10 35.20 8,625,137 298,804,958 34.644 25.24 25.21 25.24 24.88 25.68 11,822,619 25.274 2.98%
2021-10-06 0 33.60 33.55 33.60 32.65 34.25 7,057,502 236,569,633 33.520 24.51 24.48 24.51 23.82 24.99 9,673,836 24.455 1.82%
2021-10-05 0 33.00 33.00 33.05 32.00 33.40 5,479,138 180,935,110 33.023 24.07 24.07 24.11 23.35 24.37 7,510,346 24.091 1.23%
2021-10-04 0 32.60 32.60 32.65 31.45 32.80 7,353,009 237,860,819 32.349 23.78 23.78 23.82 22.94 23.93 10,078,892 23.600 2.35%
2021-09-30 0 31.85 31.75 31.85 31.50 32.45 6,831,120 217,587,838 31.852 23.24 23.16 23.24 22.98 23.67 9,363,530 23.238 -0.62%
2021-09-29 0 32.05 32.00 32.05 30.50 32.20 6,067,773 192,060,154 31.652 23.38 23.35 23.38 22.25 23.49 8,317,198 23.092 4.23%
2021-09-28 0 30.75 30.75 30.80 30.25 31.40 5,164,294 159,167,285 30.821 22.43 22.43 22.47 22.07 22.91 7,078,784 22.485 0.16%
2021-09-27 0 30.70 30.65 30.70 30.25 31.40 5,053,503 155,868,434 30.844 22.40 22.36 22.40 22.07 22.91 6,926,921 22.502 1.66%
2021-09-24 0 30.20 30.15 30.20 30.10 31.20 7,924,905 241,929,429 30.528 22.03 22.00 22.03 21.96 22.76 10,862,799 22.271 -2.27%
2021-09-23 0 30.90 30.90 30.95 30.50 31.55 11,642,252 359,986,611 30.921 22.54 22.54 22.58 22.25 23.02 15,958,229 22.558 -0.16%
2021-09-21 0 30.95 30.95 31.00 30.35 31.15 11,054,295 340,791,385 30.829 22.58 22.58 22.62 22.14 22.73 15,152,307 22.491 1.81%
2021-09-20 0 30.40 30.35 30.40 30.20 33.80 22,972,392 723,694,645 31.503 22.18 22.14 22.18 22.03 24.66 31,488,641 22.983 -12.27%
2021-09-17 0 34.65 34.60 34.65 33.35 35.00 14,952,984 512,324,530 34.262 25.28 25.24 25.28 24.33 25.53 20,496,305 24.996 -0.57%
2021-09-16 0 34.85 34.80 34.85 34.15 35.55 5,715,080 198,545,678 34.741 25.42 25.39 25.42 24.91 25.94 7,833,755 25.345 -1.27%
2021-09-15 0 35.30 35.25 35.30 34.85 35.60 3,813,397 134,287,782 35.215 25.75 25.72 25.75 25.42 25.97 5,227,087 25.691 -0.98%
2021-09-14 0 35.65 35.65 35.70 35.60 36.65 2,714,303 97,546,845 35.938 26.01 26.01 26.04 25.97 26.74 3,720,540 26.218 -1.93%
2021-09-13 0 36.35 36.30 36.35 35.85 36.45 1,256,366 45,590,571 36.288 26.52 26.48 26.52 26.15 26.59 1,722,122 26.473 0.55%
2021-09-10 0 36.15 36.15 36.20 35.95 36.50 2,527,097 91,253,904 36.110 26.37 26.37 26.41 26.23 26.63 3,463,934 26.344 0.56%
2021-09-09 0 35.95 35.95 36.00 35.85 36.85 3,853,158 138,980,654 36.069 26.23 26.23 26.26 26.15 26.88 5,281,588 26.314 0.14%
2021-09-08 0 35.90 35.90 35.95 35.80 36.25 3,781,034 136,033,757 35.978 26.19 26.19 26.23 26.12 26.45 5,182,726 26.248 -0.28%
2021-09-07 0 36.00 36.00 36.05 35.85 36.30 3,805,667 137,131,274 36.033 26.26 26.26 26.30 26.15 26.48 5,216,491 26.288 -0.83%
2021-09-06 0 36.30 36.20 36.30 36.10 36.30 2,623,959 95,161,456 36.266 26.48 26.41 26.48 26.34 26.48 3,596,704 26.458 -0.14%
2021-09-03 0 36.35 36.35 36.40 36.35 36.75 2,874,023 104,708,521 36.433 26.52 26.52 26.56 26.52 26.81 3,939,471 26.579 -0.68%
2021-09-02 0 36.60 36.60 36.65 36.30 36.85 3,313,835 121,147,379 36.558 26.70 26.70 26.74 26.48 26.88 4,542,329 26.671 0.69%
2021-09-01 0 36.35 36.35 36.40 36.05 36.60 3,224,667 117,181,306 36.339 26.52 26.52 26.56 26.30 26.70 4,420,105 26.511 -0.68%
2021-08-31 0 36.60 36.55 36.60 36.25 36.70 4,512,133 164,828,075 36.530 26.70 26.66 26.70 26.45 26.77 6,184,856 26.650 -0.41%
2021-08-30 0 36.75 36.65 36.75 36.55 37.00 3,205,690 117,678,353 36.709 26.81 26.74 26.81 26.66 26.99 4,394,093 26.781 -0.68%
2021-08-27 0 37.00 37.00 37.05 36.75 37.05 2,073,736 76,575,376 36.926 26.99 26.99 27.03 26.81 27.03 2,842,505 26.939 0.00%
2021-08-26 0 37.00 36.90 37.00 36.65 37.00 3,226,455 118,891,725 36.849 26.99 26.92 26.99 26.74 26.99 4,422,556 26.883 -0.13%
2021-08-25 0 37.05 37.00 37.05 36.75 37.05 1,860,959 68,693,011 36.913 27.03 26.99 27.03 26.81 27.03 2,550,848 26.929 0.14%
2021-08-24 0 37.00 37.00 37.05 36.70 37.05 2,554,035 94,181,803 36.876 26.99 26.99 27.03 26.77 27.03 3,500,858 26.902 0.00%
2021-08-23 0 37.00 37.00 37.05 36.85 37.25 2,068,868 76,575,203 37.013 26.99 26.99 27.03 26.88 27.18 2,835,832 27.003 0.14%
2021-08-20 0 36.95 36.90 36.95 36.50 37.55 3,674,586 135,418,640 36.853 26.96 26.92 26.96 26.63 27.39 5,036,816 26.886 -0.14%
2021-08-19 0 37.00 37.00 37.05 36.65 37.30 2,779,832 102,541,793 36.888 26.99 26.99 27.03 26.74 27.21 3,810,362 26.911 -0.80%
2021-08-18 0 37.30 37.20 37.30 37.00 37.60 2,867,848 106,841,321 37.255 27.21 27.14 27.21 26.99 27.43 3,931,007 27.179 0.00%
2021-08-17 0 37.30 37.25 37.30 37.05 37.80 2,353,707 87,902,861 37.347 27.21 27.18 27.21 27.03 27.58 3,226,265 27.246 -0.53%
2021-08-16 0 37.50 37.45 37.50 37.00 37.50 2,168,454 81,092,387 37.396 27.36 27.32 27.36 26.99 27.36 2,972,336 27.282 0.94%
2021-08-13 0 37.15 37.15 37.20 37.05 37.35 1,215,105 45,173,987 37.177 27.10 27.10 27.14 27.03 27.25 1,665,565 27.122 -0.40%
2021-08-12 0 37.30 37.15 37.30 36.85 37.35 2,117,732 78,727,360 37.175 27.21 27.10 27.21 26.88 27.25 2,902,811 27.121 0.40%
2021-08-11 0 37.15 37.05 37.15 36.65 37.20 2,369,716 87,676,385 36.999 27.10 27.03 27.10 26.74 27.14 3,248,209 26.992 0.41%
2021-08-10 0 37.00 37.00 37.05 36.45 37.40 4,882,067 179,707,118 36.810 26.99 26.99 27.03 26.59 27.28 6,691,931 26.854 -0.54%
2021-08-09 0 37.20 37.20 37.25 37.00 37.70 1,823,492 67,842,253 37.205 27.14 27.14 27.18 26.99 27.50 2,499,491 27.142 0.27%
2021-08-06 0 37.10 37.05 37.10 36.70 37.20 3,192,311 118,095,063 36.994 27.07 27.03 27.07 26.77 27.14 4,375,754 26.989 0.27%
2021-08-05 0 37.00 37.00 37.05 36.75 37.25 3,415,423 126,181,339 36.945 26.99 26.99 27.03 26.81 27.18 4,681,577 26.953 -0.67%
2021-08-04 0 37.25 37.20 37.25 36.85 37.40 2,966,967 110,230,965 37.153 27.18 27.14 27.18 26.88 27.28 4,066,871 27.105 0.27%
2021-08-03 0 37.15 36.95 37.15 36.55 37.15 3,393,311 125,236,429 36.907 27.10 26.96 27.10 26.66 27.10 4,651,268 26.925 0.13%
2021-08-02 0 37.10 37.00 37.10 36.60 37.15 2,502,434 92,457,383 36.947 27.07 26.99 27.07 26.70 27.10 3,430,128 26.954 0.68%
2021-07-30 0 36.85 36.80 36.85 36.60 37.15 6,038,463 222,322,578 36.818 26.88 26.85 26.88 26.70 27.10 8,277,022 26.860 -0.41%
2021-07-29 0 37.00 37.00 37.05 36.65 37.35 3,366,827 124,424,411 36.956 26.99 26.99 27.03 26.74 27.25 4,614,966 26.961 0.00%
2021-07-28 0 37.00 37.00 37.05 36.60 37.60 5,812,697 214,764,534 36.947 26.99 26.99 27.03 26.70 27.43 7,967,561 26.955 0.00%
2021-07-27 0 37.00 37.00 37.05 36.20 38.10 9,778,261 362,722,958 37.095 26.99 26.99 27.03 26.41 27.80 13,403,225 27.062 -0.54%
2021-07-26 0 37.20 37.20 37.25 37.10 37.85 3,450,674 129,162,178 37.431 27.14 27.14 27.18 27.07 27.61 4,729,896 27.308 -1.33%
2021-07-23 0 37.70 37.70 37.75 37.45 37.90 3,126,897 117,819,455 37.679 27.50 27.50 27.54 27.32 27.65 4,286,090 27.489 0.53%
2021-07-22 0 37.50 37.45 37.50 37.20 37.80 3,482,274 130,736,998 37.544 27.36 27.32 27.36 27.14 27.58 4,773,211 27.390 1.35%
2021-07-21 0 37.00 37.00 37.05 36.70 37.35 3,546,510 131,205,266 36.996 26.99 26.99 27.03 26.77 27.25 4,861,260 26.990 -0.13%
2021-07-20 0 37.05 37.00 37.05 36.55 37.15 3,478,479 128,289,692 36.881 27.03 26.99 27.03 26.66 27.10 4,768,009 26.906 0.00%
2021-07-19 0 37.05 37.05 37.10 36.90 37.50 3,187,888 118,189,435 37.075 27.03 27.03 27.07 26.92 27.36 4,369,691 27.048 -1.20%
2021-07-16 0 37.50 37.50 37.60 37.05 37.70 3,029,161 113,611,168 37.506 27.36 27.36 27.43 27.03 27.50 4,152,122 27.362 -0.27%
2021-07-15 0 37.60 37.60 37.65 37.10 38.10 3,842,800 145,154,753 37.773 27.43 27.43 27.47 27.07 27.80 5,267,390 27.557 1.35%
2021-07-14 0 37.10 37.10 37.15 36.80 37.30 4,262,997 157,786,373 37.013 27.07 27.07 27.10 26.85 27.21 5,843,361 27.003 -0.27%
2021-07-13 0 37.20 37.20 37.30 36.85 37.45 6,782,732 252,048,730 37.160 27.14 27.14 27.21 26.88 27.32 9,297,204 27.110 0.54%
2021-07-12 0 37.00 36.95 37.00 36.85 38.15 10,336,670 384,958,738 37.242 26.99 26.96 26.99 26.88 27.83 14,168,646 27.170 -0.94%
2021-07-09 0 37.35 37.30 37.35 36.20 38.00 27,668,664 1,021,839,349 36.931 27.25 27.21 27.25 26.41 27.72 37,925,899 26.943 -2.73%
2021-07-08 0 38.40 38.40 38.45 38.05 40.30 7,761,315 300,296,591 38.691 28.01 28.01 28.05 27.76 29.40 10,638,564 28.227 -3.88%
2021-07-07 0 39.95 39.90 39.95 39.70 40.10 1,462,114 58,337,593 39.899 29.15 29.11 29.15 28.96 29.25 2,004,144 29.108 -0.12%
2021-07-06 0 40.00 40.00 40.05 39.80 40.40 2,697,705 108,217,648 40.115 29.18 29.18 29.22 29.04 29.47 3,697,789 29.265 -0.87%
2021-07-05 0 40.35 40.35 40.40 40.05 40.85 3,689,282 149,477,267 40.517 29.44 29.44 29.47 29.22 29.80 5,056,960 29.559 1.00%
2021-07-02 0 39.95 39.90 39.95 39.75 40.50 3,998,091 160,029,993 40.027 29.15 29.11 29.15 29.00 29.55 5,480,250 29.201 -0.99%
2021-06-30 0 40.35 40.35 40.45 40.00 40.50 3,735,401 150,354,338 40.251 29.44 29.44 29.51 29.18 29.55 5,120,176 29.365 0.12%
2021-06-29 0 40.30 40.25 40.30 40.30 41.00 3,516,739 142,216,995 40.440 29.40 29.36 29.40 29.40 29.91 4,820,453 29.503 -0.98%
2021-06-28 0 40.70 40.70 40.75 40.65 41.00 1,799,900 73,356,015 40.756 29.69 29.69 29.73 29.66 29.91 2,467,153 29.733 -0.37%
2021-06-25 0 40.85 40.85 40.90 40.85 41.25 2,390,512 97,841,626 40.929 29.80 29.80 29.84 29.80 30.09 3,276,715 29.860 -0.24%
2021-06-24 0 40.95 40.90 40.95 40.85 41.40 2,737,219 112,322,632 41.035 29.87 29.84 29.87 29.80 30.20 3,751,952 29.937 0.00%
2021-06-23 0 40.95 40.90 40.95 40.20 41.40 4,438,531 181,350,710 40.858 29.87 29.84 29.87 29.33 30.20 6,083,968 29.808 0.24%
2021-06-22 0 40.85 40.85 40.90 40.55 41.45 3,897,242 159,980,721 41.050 29.80 29.80 29.84 29.58 30.24 5,342,015 29.948 0.74%
2021-06-21 0 40.55 40.40 40.55 40.20 40.80 3,203,125 129,582,575 40.455 29.58 29.47 29.58 29.33 29.77 4,390,577 29.514 0.75%
2021-06-18 0 40.25 40.20 40.25 39.85 40.40 7,893,913 317,336,107 40.200 29.36 29.33 29.36 29.07 29.47 10,820,318 29.328 0.12%
2021-06-17 0 40.20 40.20 40.25 40.10 40.90 4,012,964 162,089,750 40.392 29.33 29.33 29.36 29.25 29.84 5,500,637 29.467 -0.99%
2021-06-16 0 40.60 40.60 40.65 40.55 41.30 4,861,874 198,430,928 40.814 29.62 29.62 29.66 29.58 30.13 6,664,252 29.775 -1.46%
2021-06-15 0 41.20 41.15 41.20 41.05 42.30 3,319,349 137,167,355 41.324 30.06 30.02 30.06 29.95 30.86 4,549,887 30.147 -2.37%
2021-06-11 0 42.20 42.20 42.25 42.15 42.75 6,096,438 258,734,739 42.440 30.79 30.79 30.82 30.75 31.19 8,356,489 30.962 0.00%
2021-06-10 0 42.20 42.20 42.25 41.90 42.50 3,303,604 139,678,884 42.281 30.79 30.79 30.82 30.57 31.01 4,528,305 30.846 0.72%
2021-06-09 0 41.90 41.90 41.95 41.65 42.20 3,273,119 137,275,192 41.940 30.57 30.57 30.60 30.39 30.79 4,486,519 30.597 0.36%
2021-06-08 0 41.75 41.75 41.80 41.20 42.00 2,660,210 111,092,497 41.761 30.46 30.46 30.49 30.06 30.64 3,646,394 30.466 0.72%
2021-06-07 0 41.45 41.45 41.50 40.85 41.70 2,924,136 120,497,357 41.208 30.24 30.24 30.28 29.80 30.42 4,008,162 30.063 1.34%
2021-06-04 0 40.90 40.90 40.95 40.70 41.35 4,208,243 172,313,164 40.947 29.84 29.84 29.87 29.69 30.17 5,768,309 29.872 -1.09%
2021-06-03 0 41.35 41.25 41.35 41.00 42.00 2,556,780 105,746,945 41.359 30.17 30.09 30.17 29.91 30.64 3,504,621 30.174 -1.19%
2021-06-02 0 41.85 41.80 41.85 41.50 42.80 2,649,898 111,251,432 41.983 30.53 30.49 30.53 30.28 31.22 3,632,259 30.629 -0.36%
2021-06-01 0 42.00 41.90 42.00 41.65 42.15 1,498,204 62,788,340 41.909 30.64 30.57 30.64 30.39 30.75 2,053,613 30.575 0.36%
2021-05-31 0 41.85 41.75 41.85 41.50 42.25 2,263,686 94,696,715 41.833 30.53 30.46 30.53 30.28 30.82 3,102,872 30.519 -0.71%
2021-05-28 0 42.15 42.15 42.20 41.75 42.35 3,850,528 162,461,175 42.192 30.75 30.75 30.79 30.46 30.90 5,277,983 30.781 0.96%
2021-05-27 0 41.75 41.75 41.80 41.50 42.25 5,207,159 217,782,560 41.824 30.46 30.46 30.49 30.28 30.82 7,137,540 30.512 -1.30%
2021-05-26 0 42.30 42.25 42.30 41.10 42.30 4,536,104 190,986,838 42.104 30.86 30.82 30.86 29.98 30.86 6,217,713 30.717 2.79%
2021-05-25 0 41.15 41.15 41.20 40.70 41.30 1,984,797 81,542,523 41.084 30.02 30.02 30.06 29.69 30.13 2,720,594 29.972 0.86%
2021-05-24 0 40.80 40.80 40.90 40.60 40.95 1,098,371 44,818,072 40.804 29.77 29.77 29.84 29.62 29.87 1,505,555 29.768 -0.12%
2021-05-21 0 40.85 40.80 40.85 40.50 41.35 1,580,509 64,513,467 40.818 29.80 29.77 29.80 29.55 30.17 2,166,430 29.779 -0.61%
2021-05-20 0 41.10 40.90 41.10 40.40 41.20 2,763,991 113,054,157 40.903 29.98 29.84 29.98 29.47 30.06 3,788,649 29.840 -0.12%
2021-05-18 0 41.15 41.15 41.20 40.35 41.75 2,090,006 86,273,987 41.279 30.02 30.02 30.06 29.44 30.46 2,864,806 30.115 1.73%
2021-05-17 0 40.45 40.40 40.45 40.15 40.75 1,052,121 42,446,846 40.344 29.51 29.47 29.51 29.29 29.73 1,442,160 29.433 0.37%
2021-05-14 0 40.30 40.25 40.30 39.90 40.60 2,236,539 90,062,194 40.269 29.40 29.36 29.40 29.11 29.62 3,065,661 29.378 0.12%
2021-05-13 0 40.25 40.20 40.25 40.10 41.20 3,453,305 139,390,341 40.364 29.36 29.33 29.36 29.25 30.06 4,733,503 29.448 -2.66%
2021-05-12 0 41.35 41.25 41.35 40.50 41.35 2,246,322 91,953,089 40.935 30.17 30.09 30.17 29.55 30.17 3,079,071 29.864 0.24%
2021-05-11 0 41.25 41.25 41.30 40.80 41.90 3,739,935 154,126,790 41.211 30.09 30.09 30.13 29.77 30.57 5,126,391 30.065 -2.60%
2021-05-10 0 42.35 42.30 42.35 41.75 42.45 3,505,175 147,815,856 42.171 30.90 30.86 30.90 30.46 30.97 4,804,602 30.765 1.32%
2021-05-07 0 41.80 41.70 41.80 41.15 41.85 2,928,016 121,839,656 41.612 30.49 30.42 30.49 30.02 30.53 4,013,480 30.358 1.58%
2021-05-06 0 41.15 41.10 41.15 40.60 41.30 2,071,763 84,995,911 41.026 30.02 29.98 30.02 29.62 30.13 2,839,800 29.930 0.49%
2021-05-05 0 40.95 40.85 40.95 40.35 41.30 2,292,433 93,639,565 40.847 29.87 29.80 29.87 29.44 30.13 3,142,276 29.800 0.99%
2021-05-04 0 40.55 40.55 40.60 40.15 40.80 3,786,813 152,990,940 40.401 29.58 29.58 29.62 29.29 29.77 5,190,648 29.474 -0.73%
2021-05-03 0 40.85 40.75 40.85 40.15 41.50 3,877,007 157,080,554 40.516 29.80 29.73 29.80 29.29 30.28 5,314,278 29.558 -0.61%
2021-04-30 0 41.10 41.10 41.15 41.00 42.20 2,905,525 119,967,389 41.289 29.98 29.98 30.02 29.91 30.79 3,982,652 30.122 -1.91%
2021-04-29 0 41.90 41.85 41.90 41.30 42.10 2,388,427 100,001,952 41.869 30.57 30.53 30.57 30.13 30.71 3,273,857 30.546 1.09%
2021-04-28 0 41.45 41.45 41.50 41.10 41.90 2,436,480 100,874,179 41.402 30.24 30.24 30.28 29.98 30.57 3,339,724 30.204 -0.12%
2021-04-27 0 41.50 41.45 41.50 41.05 41.95 2,292,287 94,860,063 41.382 30.28 30.24 30.28 29.95 30.60 3,142,076 30.190 -0.95%
2021-04-26 0 41.90 41.80 41.90 41.30 42.10 1,352,504 56,480,198 41.760 30.57 30.49 30.57 30.13 30.71 1,853,900 30.466 -0.24%
2021-04-23 0 42.00 41.95 42.00 41.55 42.25 1,417,764 59,370,665 41.876 30.64 30.60 30.64 30.31 30.82 1,943,353 30.551 -0.12%
2021-04-22 0 42.05 42.00 42.05 41.90 42.50 2,360,036 99,464,698 42.145 30.68 30.64 30.68 30.57 31.01 3,234,941 30.747 0.00%
2021-04-21 0 42.05 42.05 42.15 41.60 42.25 1,914,353 80,361,983 41.979 30.68 30.68 30.75 30.35 30.82 2,624,036 30.625 -1.64%
2021-04-20 0 42.75 42.65 42.75 42.35 42.80 2,190,671 93,485,102 42.674 31.19 31.12 31.19 30.90 31.22 3,002,789 31.133 0.35%
2021-04-19 0 42.60 42.50 42.60 42.15 42.85 2,096,065 89,248,884 42.579 31.08 31.01 31.08 30.75 31.26 2,873,111 31.063 0.83%
2021-04-16 0 42.25 42.25 42.35 41.65 42.65 2,342,271 98,986,211 42.261 30.82 30.82 30.90 30.39 31.12 3,210,590 30.831 -0.82%
2021-04-15 0 42.60 42.50 42.60 42.05 42.75 2,981,729 126,633,507 42.470 31.08 31.01 31.08 30.68 31.19 4,087,106 30.984 0.35%
2021-04-14 0 42.45 42.40 42.45 41.85 43.00 6,832,222 289,991,969 42.445 30.97 30.93 30.97 30.53 31.37 9,365,041 30.965 2.29%
2021-04-13 0 41.50 41.45 41.50 40.30 42.30 5,512,623 230,080,695 41.737 30.28 30.24 30.28 29.40 30.86 7,556,244 30.449 1.84%
2021-04-12 0 40.75 40.70 40.75 40.45 41.25 3,031,644 123,845,529 40.851 29.73 29.69 29.73 29.51 30.09 4,155,525 29.803 -0.85%
2021-04-09 0 41.10 41.05 41.10 40.35 41.30 3,957,980 162,108,438 40.957 29.98 29.95 29.98 29.44 30.13 5,425,269 29.880 1.23%
2021-04-08 0 40.60 40.60 40.65 39.85 40.70 4,198,242 168,952,455 40.244 29.62 29.62 29.66 29.07 29.69 5,754,600 29.360 -0.49%
2021-04-07 0 40.80 40.70 40.80 40.40 41.15 5,859,403 238,940,919 40.779 29.77 29.69 29.77 29.47 30.02 8,031,581 29.750 0.87%
2021-04-01 0 40.45 40.40 40.45 39.65 40.65 4,349,378 175,389,464 40.325 29.51 29.47 29.51 28.93 29.66 5,961,765 29.419 0.62%
2021-03-31 0 40.20 40.20 40.25 40.10 40.75 4,610,346 185,728,914 40.285 29.33 29.33 29.36 29.25 29.73 6,319,478 29.390 -1.11%
2021-03-30 0 40.65 40.55 40.65 38.40 41.00 8,256,157 331,761,644 40.184 29.66 29.58 29.66 28.01 29.91 11,316,852 29.316 5.17%
2021-03-29 0 38.65 38.65 38.70 38.10 39.10 2,913,307 112,693,934 38.682 28.20 28.20 28.23 27.80 28.53 3,993,318 28.221 1.18%
2021-03-26 0 38.20 38.15 38.20 37.70 38.50 3,016,740 115,058,682 38.140 27.87 27.83 27.87 27.50 28.09 4,135,096 27.825 -0.13%
2021-03-25 0 38.25 38.20 38.25 37.50 38.35 2,780,440 105,899,020 38.087 27.91 27.87 27.91 27.36 27.98 3,811,195 27.786 0.79%
2021-03-24 0 37.95 37.95 38.00 37.70 39.25 5,273,203 200,649,273 38.051 27.69 27.69 27.72 27.50 28.63 7,228,067 27.760 -3.31%
2021-03-23 0 39.25 39.25 39.30 39.15 40.50 3,534,470 139,540,298 39.480 28.63 28.63 28.67 28.56 29.55 4,844,757 28.802 -1.87%
2021-03-22 0 40.00 39.95 40.00 39.70 40.40 2,779,298 111,116,106 39.980 29.18 29.15 29.18 28.96 29.47 3,809,630 29.167 0.76%
2021-03-19 0 39.70 39.65 39.70 39.40 40.10 15,260,910 606,112,142 39.717 28.96 28.93 28.96 28.74 29.25 20,918,384 28.975 0.00%
2021-03-18 0 39.70 39.60 39.70 39.20 40.00 5,623,820 222,531,222 39.569 28.96 28.89 28.96 28.60 29.18 7,708,664 28.868 -0.13%
2021-03-17 0 39.75 39.70 39.75 39.25 40.10 4,502,500 179,171,945 39.794 29.00 28.96 29.00 28.63 29.25 6,171,652 29.031 -0.23%
2021-03-16 0 40.40 40.40 40.45 40.10 41.10 3,672,244 148,605,002 40.467 29.07 29.07 29.10 28.85 29.57 5,104,360 29.113 -0.74%
2021-03-15 0 40.70 40.65 40.70 39.75 40.95 5,187,065 211,146,518 40.706 29.28 29.24 29.28 28.60 29.46 7,209,936 29.285 2.01%
2021-03-12 0 39.90 39.90 39.95 39.85 41.30 6,888,372 278,444,739 40.422 28.71 28.71 28.74 28.67 29.71 9,574,725 29.081 -1.24%
2021-03-11 0 40.40 40.30 40.40 40.00 40.80 4,269,522 172,291,836 40.354 29.07 28.99 29.07 28.78 29.35 5,934,566 29.032 1.51%
2021-03-10 0 39.80 39.80 39.85 39.50 40.20 2,496,656 99,416,800 39.820 28.63 28.63 28.67 28.42 28.92 3,470,311 28.648 -1.00%
2021-03-09 0 40.20 40.15 40.20 39.40 40.95 5,143,343 206,553,593 40.159 28.92 28.89 28.92 28.35 29.46 7,149,163 28.892 1.52%
2021-03-08 0 39.60 39.60 39.65 39.05 40.20 6,410,876 254,441,756 39.689 28.49 28.49 28.53 28.09 28.92 8,911,014 28.554 1.41%
2021-03-05 0 39.05 39.00 39.05 37.90 39.05 6,103,378 235,635,048 38.607 28.09 28.06 28.09 27.27 28.09 8,483,596 27.775 1.56%
2021-03-04 0 38.45 38.40 38.45 37.85 39.30 6,095,450 233,775,738 38.352 27.66 27.63 27.66 27.23 28.27 8,472,577 27.592 0.39%
2021-03-03 0 38.30 38.30 38.40 37.80 38.50 5,971,035 227,313,793 38.069 27.55 27.55 27.63 27.19 27.70 8,299,642 27.388 1.73%
2021-03-02 0 37.65 37.60 37.65 37.25 38.70 7,950,517 300,022,136 37.736 27.09 27.05 27.09 26.80 27.84 11,051,090 27.149 -2.21%
2021-03-01 0 38.50 38.50 38.55 37.85 39.90 8,662,297 332,765,485 38.415 27.70 27.70 27.73 27.23 28.71 12,040,452 27.637 -2.41%
2021-02-26 0 39.45 39.45 39.50 39.30 40.45 9,551,940 379,276,421 39.707 28.38 28.38 28.42 28.27 29.10 13,277,042 28.566 -3.78%
2021-02-25 0 41.00 40.90 41.00 39.95 41.60 8,484,999 348,397,388 41.060 29.50 29.42 29.50 28.74 29.93 11,794,011 29.540 3.02%
2021-02-24 0 39.80 39.75 39.80 39.60 40.80 6,602,063 264,456,230 40.057 28.63 28.60 28.63 28.49 29.35 9,176,760 28.818 -2.21%
2021-02-23 0 40.70 40.65 40.70 38.95 40.70 13,467,661 539,922,699 40.090 29.28 29.24 29.28 28.02 29.28 18,719,830 28.842 5.17%
2021-02-22 0 38.70 38.70 38.75 37.20 39.20 11,987,227 463,280,193 38.648 27.84 27.84 27.88 26.76 28.20 16,662,051 27.805 4.31%
2021-02-19 0 37.10 37.05 37.10 36.85 37.25 3,460,938 128,153,061 37.028 26.69 26.65 26.69 26.51 26.80 4,810,648 26.639 -0.13%
2021-02-18 0 37.15 37.10 37.15 36.70 37.60 4,694,268 174,842,052 37.246 26.73 26.69 26.73 26.40 27.05 6,524,956 26.796 -0.67%
2021-02-17 0 37.40 37.35 37.40 37.10 37.70 6,020,452 224,605,261 37.307 26.91 26.87 26.91 26.69 27.12 8,368,331 26.840 0.54%
2021-02-16 0 37.20 37.15 37.20 35.60 37.50 8,025,155 295,921,026 36.874 26.76 26.73 26.76 25.61 26.98 11,154,835 26.528 4.79%
2021-02-11 0 35.50 35.50 35.60 35.05 35.90 2,201,736 78,424,017 35.619 25.54 25.54 25.61 25.22 25.83 3,060,377 25.626 0.28%
2021-02-10 0 35.40 35.40 35.50 35.00 35.70 2,744,587 97,331,859 35.463 25.47 25.47 25.54 25.18 25.68 3,814,931 25.513 1.14%
2021-02-09 0 35.00 35.00 35.05 34.70 35.20 4,226,590 147,750,728 34.957 25.18 25.18 25.22 24.96 25.32 5,874,892 25.150 0.29%
2021-02-08 0 34.90 34.90 34.95 34.85 35.50 2,966,996 104,073,787 35.077 25.11 25.11 25.14 25.07 25.54 4,124,076 25.236 -0.71%
2021-02-05 0 35.15 35.10 35.15 34.80 35.25 3,634,838 127,258,727 35.011 25.29 25.25 25.29 25.04 25.36 5,052,366 25.188 -0.28%
2021-02-04 0 35.25 35.15 35.25 34.70 35.70 4,670,419 163,684,298 35.047 25.36 25.29 25.36 24.96 25.68 6,491,807 25.214 -0.28%
2021-02-03 0 35.35 35.25 35.35 35.00 35.80 7,049,931 248,203,950 35.207 25.43 25.36 25.43 25.18 25.76 9,799,290 25.329 -1.67%
2021-02-02 0 35.95 35.90 35.95 35.80 36.65 3,979,566 143,368,532 36.026 25.86 25.83 25.86 25.76 26.37 5,531,532 25.918 -0.83%
2021-02-01 0 36.25 36.15 36.25 35.60 36.30 2,130,940 76,866,561 36.072 26.08 26.01 26.08 25.61 26.12 2,961,972 25.951 0.55%
2021-01-29 0 36.05 36.00 36.05 35.65 36.50 7,480,682 269,498,404 36.026 25.94 25.90 25.94 25.65 26.26 10,398,027 25.918 -1.23%
2021-01-28 0 36.50 36.45 36.50 36.05 36.90 4,192,203 152,110,576 36.284 26.26 26.22 26.26 25.94 26.55 5,827,094 26.104 -1.08%
2021-01-27 0 36.90 36.85 36.90 36.40 37.10 3,292,160 121,123,658 36.792 26.55 26.51 26.55 26.19 26.69 4,576,049 26.469 0.00%
2021-01-26 0 36.90 36.85 36.90 36.30 37.00 2,297,619 84,540,096 36.795 26.55 26.51 26.55 26.12 26.62 3,193,653 26.471 0.41%
2021-01-25 0 36.75 36.70 36.75 36.40 37.25 4,164,433 152,381,704 36.591 26.44 26.40 26.44 26.19 26.80 5,788,494 26.325 -0.94%
2021-01-22 0 37.10 37.05 37.10 36.70 37.80 4,726,123 174,901,760 37.007 26.69 26.65 26.69 26.40 27.19 6,569,234 26.624 -1.07%
2021-01-21 0 37.50 37.50 37.60 36.85 37.70 6,023,251 225,353,188 37.414 26.98 26.98 27.05 26.51 27.12 8,372,221 26.917 0.81%
2021-01-20 0 37.20 37.20 37.25 37.00 37.50 3,749,641 139,418,010 37.182 26.76 26.76 26.80 26.62 26.98 5,211,940 26.750 0.27%
2021-01-19 0 37.10 37.10 37.15 36.20 37.55 8,085,861 299,763,748 37.073 26.69 26.69 26.73 26.04 27.01 11,239,216 26.671 2.20%
2021-01-18 0 36.30 36.30 36.35 36.10 36.70 2,119,173 76,921,023 36.298 26.12 26.12 26.15 25.97 26.40 2,945,616 26.114 -0.14%
2021-01-15 0 36.35 36.35 36.40 36.20 36.60 2,418,201 87,922,855 36.359 26.15 26.15 26.19 26.04 26.33 3,361,260 26.158 0.00%
2021-01-14 0 36.35 36.35 36.40 36.10 36.90 3,751,696 136,379,809 36.352 26.15 26.15 26.19 25.97 26.55 5,214,797 26.152 -1.09%
2021-01-13 0 36.75 36.75 36.80 36.35 36.85 3,333,384 122,209,594 36.662 26.44 26.44 26.48 26.15 26.51 4,633,350 26.376 0.55%
2021-01-12 0 36.55 36.55 36.60 36.20 36.90 2,336,309 85,390,187 36.549 26.30 26.30 26.33 26.04 26.55 3,247,432 26.295 0.41%
2021-01-11 0 36.40 36.40 36.45 36.10 36.65 3,366,479 122,415,288 36.363 26.19 26.19 26.22 25.97 26.37 4,679,351 26.161 -0.41%
2021-01-08 0 36.55 36.50 36.55 36.00 36.70 2,959,292 107,722,968 36.402 26.30 26.26 26.30 25.90 26.40 4,113,368 26.189 0.14%
2021-01-07 0 36.50 36.50 36.60 36.45 37.30 3,257,478 119,288,333 36.620 26.26 26.26 26.33 26.22 26.83 4,527,842 26.346 -0.95%
2021-01-06 0 36.85 36.80 36.85 36.30 37.30 5,596,354 205,033,072 36.637 26.51 26.48 26.51 26.12 26.83 7,778,841 26.358 -0.54%
2021-01-05 0 37.05 37.00 37.05 36.20 37.05 3,797,593 139,634,351 36.769 26.65 26.62 26.65 26.04 26.65 5,278,593 26.453 0.68%
2021-01-04 0 36.80 36.75 36.80 36.15 36.80 3,558,516 130,129,788 36.569 26.48 26.44 26.48 26.01 26.48 4,946,280 26.309 1.94%
2020-12-31 0 36.10 36.10 36.20 36.05 36.65 1,736,748 62,886,822 36.210 25.97 25.97 26.04 25.94 26.37 2,414,052 26.050 -0.55%
2020-12-30 0 36.30 36.20 36.30 35.95 36.30 3,831,084 138,207,753 36.075 26.12 26.04 26.12 25.86 26.12 5,325,145 25.954 0.55%
2020-12-29 0 36.10 36.05 36.10 35.90 36.75 3,223,995 116,320,285 36.080 25.97 25.94 25.97 25.83 26.44 4,481,301 25.957 -0.69%
2020-12-28 0 36.35 36.30 36.35 36.20 36.90 2,356,390 85,897,376 36.453 26.15 26.12 26.15 26.04 26.55 3,275,344 26.225 0.41%
2020-12-24 0 36.20 36.20 36.40 36.00 36.65 2,286,412 83,002,744 36.303 26.04 26.04 26.19 25.90 26.37 3,178,076 26.117 -0.14%
2020-12-23 0 36.25 36.20 36.25 35.65 36.30 6,878,743 247,590,494 35.994 26.08 26.04 26.08 25.65 26.12 9,561,341 25.895 0.83%
2020-12-22 0 35.95 35.90 35.95 35.70 36.40 6,272,907 225,269,089 35.911 25.86 25.83 25.86 25.68 26.19 8,719,239 25.836 -1.51%
2020-12-21 0 36.50 36.45 36.50 36.40 37.10 7,524,193 275,308,674 36.590 26.26 26.22 26.26 26.19 26.69 10,458,506 26.324 -2.41%
2020-12-18 0 37.40 37.25 37.40 36.70 37.40 8,685,964 322,809,463 37.164 26.91 26.80 26.91 26.40 26.91 12,073,349 26.737 1.08%
2020-12-17 0 37.00 37.00 37.05 36.60 37.35 8,133,034 300,055,382 36.893 26.62 26.62 26.65 26.33 26.87 11,304,785 26.542 -0.94%
2020-12-16 0 37.35 37.30 37.35 37.15 37.55 6,695,607 250,248,584 37.375 26.87 26.83 26.87 26.73 27.01 9,306,785 26.889 0.95%
2020-12-15 0 37.00 37.00 37.05 36.55 37.35 4,735,529 174,570,006 36.864 26.62 26.62 26.65 26.30 26.87 6,582,308 26.521 0.00%
2020-12-14 0 37.00 36.95 37.00 37.00 37.90 4,471,279 166,580,365 37.256 26.62 26.58 26.62 26.62 27.27 6,215,005 26.803 -1.86%
2020-12-11 0 37.70 37.70 37.75 37.35 38.00 4,089,898 153,893,841 37.628 27.12 27.12 27.16 26.87 27.34 5,684,892 27.071 0.13%
2020-12-10 0 37.65 37.65 37.75 37.65 38.40 5,539,084 209,687,392 37.856 27.09 27.09 27.16 27.09 27.63 7,699,237 27.235 -0.79%
2020-12-09 0 37.95 37.90 37.95 37.65 38.40 5,425,413 206,215,447 38.009 27.30 27.27 27.30 27.09 27.63 7,541,236 27.345 1.07%
2020-12-08 0 37.55 37.55 37.60 37.50 38.00 4,042,425 152,477,763 37.719 27.01 27.01 27.05 26.98 27.34 5,618,905 27.137 -0.13%
2020-12-07 0 37.60 37.60 37.70 36.60 37.90 7,905,437 296,489,407 37.504 27.05 27.05 27.12 26.33 27.27 10,988,429 26.982 1.62%
2020-12-04 0 37.00 37.00 37.05 36.90 38.40 15,175,303 563,203,368 37.113 26.62 26.62 26.65 26.55 27.63 21,093,425 26.700 -2.63%
2020-12-03 0 38.00 38.00 38.05 38.00 38.90 7,806,694 297,926,534 38.163 27.34 27.34 27.37 27.34 27.99 10,851,178 27.456 -2.81%
2020-12-02 0 39.10 39.05 39.10 38.80 39.45 2,726,915 106,490,257 39.052 28.13 28.09 28.13 27.91 28.38 3,790,368 28.095 -0.26%
2020-12-01 0 39.20 39.10 39.20 38.55 39.30 2,751,436 107,612,558 39.111 28.20 28.13 28.20 27.73 28.27 3,824,451 28.138 -0.25%
2020-11-30 0 39.30 39.25 39.30 38.95 39.90 9,783,423 384,517,849 39.303 28.27 28.24 28.27 28.02 28.71 13,598,799 28.276 -1.55%
2020-11-27 0 41.40 41.35 41.40 40.45 41.65 3,385,518 139,619,511 41.240 28.72 28.69 28.72 28.06 28.89 4,880,279 28.609 1.47%
2020-11-26 0 40.80 40.80 40.85 40.50 41.45 3,779,349 154,045,369 40.760 28.30 28.30 28.34 28.10 28.75 5,447,993 28.276 -1.09%
2020-11-25 0 41.25 41.25 41.30 40.90 42.50 9,872,601 411,986,219 41.730 28.62 28.62 28.65 28.37 29.48 14,231,515 28.949 1.98%
2020-11-24 0 40.45 40.40 40.45 39.60 40.70 3,600,919 144,886,251 40.236 28.06 28.03 28.06 27.47 28.23 5,190,783 27.912 2.15%
2020-11-23 0 39.60 39.60 39.65 39.50 39.90 2,377,298 94,218,108 39.632 27.47 27.47 27.51 27.40 27.68 3,426,914 27.494 -0.38%
2020-11-20 0 39.75 39.75 39.80 39.60 40.55 4,273,297 170,514,789 39.902 27.58 27.58 27.61 27.47 28.13 6,160,027 27.681 -1.49%
2020-11-19 0 40.35 40.35 40.40 39.60 40.65 2,106,102 84,978,236 40.349 27.99 27.99 28.03 27.47 28.20 3,035,980 27.990 0.00%
2020-11-18 0 40.35 40.35 40.40 40.10 40.70 2,669,457 107,855,043 40.403 27.99 27.99 28.03 27.82 28.23 3,848,066 28.028 -0.37%
2020-11-17 0 40.50 40.45 40.50 39.70 40.80 5,322,607 215,453,689 40.479 28.10 28.06 28.10 27.54 28.30 7,672,624 28.081 2.14%
2020-11-16 0 39.65 39.65 39.70 39.45 40.40 3,093,069 122,924,600 39.742 27.51 27.51 27.54 27.37 28.03 4,458,709 27.570 -0.87%
2020-11-13 0 40.00 40.00 40.05 39.20 40.20 4,231,902 168,629,524 39.847 27.75 27.75 27.78 27.19 27.89 6,100,355 27.643 -0.25%
2020-11-12 0 40.10 40.10 40.15 39.60 40.75 6,547,081 262,118,110 40.036 27.82 27.82 27.85 27.47 28.27 9,437,724 27.773 -2.08%
2020-11-11 0 40.95 40.90 40.95 39.70 41.10 8,356,966 339,292,476 40.600 28.41 28.37 28.41 27.54 28.51 12,046,702 28.165 3.02%
2020-11-10 0 39.75 39.65 39.75 38.25 39.80 9,997,822 391,761,478 39.185 27.58 27.51 27.58 26.53 27.61 14,412,023 27.183 6.57%
2020-11-09 0 37.30 37.30 37.35 37.20 38.25 3,694,281 138,396,761 37.462 25.88 25.88 25.91 25.81 26.53 5,325,366 25.988 -1.45%
2020-11-06 0 37.85 37.80 37.85 37.40 38.05 2,585,580 97,539,966 37.725 26.26 26.22 26.26 25.94 26.40 3,727,156 26.170 0.13%
2020-11-05 0 37.80 37.75 37.80 37.25 37.80 4,524,542 170,068,767 37.588 26.22 26.19 26.22 25.84 26.22 6,522,201 26.075 2.02%
2020-11-04 0 37.05 37.00 37.05 36.55 37.55 3,452,557 128,424,106 37.197 25.70 25.67 25.70 25.36 26.05 4,976,917 25.804 0.82%
2020-11-03 0 36.75 36.75 36.80 36.60 37.10 4,853,333 178,374,934 36.753 25.49 25.49 25.53 25.39 25.74 6,996,158 25.496 0.82%
2020-11-02 0 36.45 36.40 36.45 36.00 36.90 4,332,276 157,605,019 36.379 25.29 25.25 25.29 24.97 25.60 6,245,046 25.237 -1.22%
2020-10-30 0 36.90 36.85 36.90 36.65 37.60 4,922,340 181,817,775 36.937 25.60 25.56 25.60 25.42 26.08 7,095,633 25.624 -0.94%
2020-10-29 0 37.25 37.25 37.35 36.90 37.45 3,514,317 130,718,097 37.196 25.84 25.84 25.91 25.60 25.98 5,065,945 25.803 -0.40%
2020-10-28 0 37.40 37.40 37.45 37.30 37.90 2,964,821 111,047,483 37.455 25.94 25.94 25.98 25.88 26.29 4,273,838 25.983 -1.32%
2020-10-27 0 37.90 37.80 37.90 37.40 38.40 3,092,709 116,932,953 37.809 26.29 26.22 26.29 25.94 26.64 4,458,190 26.229 -0.79%
2020-10-23 0 38.20 38.15 38.20 37.75 38.40 1,571,964 59,972,779 38.151 26.50 26.47 26.50 26.19 26.64 2,266,012 26.466 0.53%
2020-10-22 0 38.00 38.00 38.05 37.85 38.25 1,874,057 71,224,195 38.005 26.36 26.36 26.40 26.26 26.53 2,701,484 26.365 0.26%
2020-10-21 0 37.90 37.85 37.90 37.75 38.25 2,962,468 112,379,523 37.934 26.29 26.26 26.29 26.19 26.53 4,270,446 26.316 -0.79%
2020-10-20 0 38.20 38.15 38.20 37.60 38.35 2,464,940 93,764,772 38.039 26.50 26.47 26.50 26.08 26.60 3,553,251 26.388 -0.13%
2020-10-19 0 38.25 38.10 38.25 37.90 38.45 3,046,145 116,432,902 38.223 26.53 26.43 26.53 26.29 26.67 4,391,068 26.516 0.53%
2020-10-16 0 38.05 38.00 38.05 37.60 38.50 3,545,138 134,476,368 37.933 26.40 26.36 26.40 26.08 26.71 5,110,374 26.314 -0.13%
2020-10-15 0 38.10 38.05 38.10 37.90 38.75 2,999,693 114,394,632 38.135 26.43 26.40 26.43 26.29 26.88 4,324,106 26.455 -1.17%
2020-10-14 0 38.55 38.50 38.55 38.35 39.35 3,750,816 144,926,927 38.639 26.74 26.71 26.74 26.60 27.30 5,406,862 26.804 -0.13%
2020-10-12 0 38.60 38.55 38.60 38.30 39.15 5,020,173 193,997,700 38.644 26.78 26.74 26.78 26.57 27.16 7,236,661 26.808 1.31%
2020-10-09 0 38.10 38.10 38.20 37.95 39.10 4,896,876 186,998,002 38.187 26.43 26.43 26.50 26.33 27.12 7,058,926 26.491 -1.80%
2020-10-08 0 38.80 38.75 38.80 38.60 38.95 3,108,465 120,592,042 38.795 26.92 26.88 26.92 26.78 27.02 4,480,903 26.912 -0.77%
2020-10-07 0 39.10 39.05 39.10 37.80 39.30 3,728,289 144,874,391 38.858 27.12 27.09 27.12 26.22 27.26 5,374,389 26.956 2.49%
2020-10-06 0 38.15 38.05 38.15 37.60 38.30 2,487,368 94,756,384 38.095 26.47 26.40 26.47 26.08 26.57 3,585,581 26.427 1.60%
2020-10-05 0 37.55 37.55 37.60 37.30 38.40 6,305,946 237,817,187 37.713 26.05 26.05 26.08 25.88 26.64 9,090,124 26.162 0.13%
2020-09-30 0 37.50 37.45 37.50 37.20 38.70 3,593,144 135,177,882 37.621 26.01 25.98 26.01 25.81 26.85 5,179,575 26.098 1.76%
2020-09-29 0 36.85 36.75 36.85 36.20 36.90 1,715,610 62,819,823 36.617 25.56 25.49 25.56 25.11 25.60 2,473,080 25.401 0.68%
2020-09-28 0 36.60 36.60 36.65 36.50 36.90 3,409,875 124,952,398 36.644 25.39 25.39 25.42 25.32 25.60 4,915,390 25.421 -1.61%
2020-09-25 0 37.20 37.15 37.20 36.85 37.70 2,149,467 79,749,930 37.102 25.81 25.77 25.81 25.56 26.15 3,098,492 25.738 0.54%
2020-09-24 0 37.00 36.95 37.00 37.00 38.00 4,187,374 156,107,327 37.280 25.67 25.63 25.67 25.67 26.36 6,036,168 25.862 -1.86%
2020-09-23 0 37.70 37.60 37.70 37.25 38.00 2,898,971 108,713,352 37.501 26.15 26.08 26.15 25.84 26.36 4,178,914 26.015 0.40%
2020-09-22 0 37.55 37.55 37.60 37.30 37.80 3,044,638 114,404,415 37.576 26.05 26.05 26.08 25.88 26.22 4,388,895 26.067 -1.18%
2020-09-21 0 38.00 37.95 38.00 37.95 39.40 5,207,284 199,794,410 38.368 26.36 26.33 26.36 26.33 27.33 7,506,384 26.617 -3.18%
2020-09-18 0 39.25 39.25 39.30 38.60 39.40 10,743,518 420,902,202 39.177 27.23 27.23 27.26 26.78 27.33 15,486,956 27.178 1.42%
2020-09-17 0 38.70 38.60 38.70 38.40 39.85 3,519,605 136,670,021 38.831 26.85 26.78 26.85 26.64 27.64 5,073,568 26.938 -2.40%
2020-09-16 0 39.65 39.60 39.65 39.20 39.80 1,950,708 77,284,079 39.618 27.51 27.47 27.51 27.19 27.61 2,811,977 27.484 1.15%
2020-09-15 0 39.20 39.20 39.35 38.70 39.60 2,522,048 99,098,498 39.293 27.19 27.19 27.30 26.85 27.47 3,635,573 27.258 1.03%
2020-09-14 0 38.80 38.80 38.85 38.65 39.10 1,911,942 74,284,535 38.853 26.92 26.92 26.95 26.81 27.12 2,756,095 26.953 -0.26%
2020-09-11 0 38.90 38.90 39.00 38.65 39.15 1,367,219 53,161,003 38.883 26.99 26.99 27.05 26.81 27.16 1,970,868 26.973 -0.38%
2020-09-10 0 39.05 39.00 39.05 38.70 39.60 2,603,333 101,458,337 38.972 27.09 27.05 27.09 26.85 27.47 3,752,747 27.036 -0.64%
2020-09-09 0 39.30 39.20 39.30 38.80 39.65 3,523,456 137,647,976 39.066 27.26 27.19 27.26 26.92 27.51 5,079,119 27.101 -0.63%
2020-09-08 0 39.55 39.50 39.55 39.40 40.10 1,520,607 60,270,984 39.636 27.44 27.40 27.44 27.33 27.82 2,191,980 27.496 0.00%
2020-09-07 0 39.55 39.50 39.55 39.25 39.90 3,592,961 142,041,095 39.533 27.44 27.40 27.44 27.23 27.68 5,179,312 27.425 0.38%
2020-09-04 0 39.40 39.40 39.65 39.05 40.00 5,088,562 200,518,159 39.406 27.33 27.33 27.51 27.09 27.75 7,335,245 27.336 -1.99%
2020-09-03 0 40.20 40.10 40.20 39.00 40.30 3,089,678 123,691,113 40.034 27.89 27.82 27.89 27.05 27.96 4,453,821 27.772 0.50%
2020-09-02 0 40.00 39.95 40.00 39.30 40.30 4,482,156 178,643,892 39.857 27.75 27.71 27.75 27.26 27.96 6,461,101 27.649 0.25%
2020-09-01 0 39.90 39.80 39.90 39.30 40.15 6,052,730 240,843,085 39.791 27.68 27.61 27.68 27.26 27.85 8,725,109 27.603 -0.87%
2020-08-31 0 40.25 40.15 40.25 40.05 41.25 4,350,405 175,906,667 40.435 27.92 27.85 27.92 27.78 28.62 6,271,179 28.050 -1.11%
2020-08-28 0 40.70 40.55 40.70 40.05 40.95 3,010,679 122,407,508 40.658 28.23 28.13 28.23 27.78 28.41 4,339,943 28.205 1.62%
2020-08-27 0 40.05 40.05 40.10 39.95 40.65 2,013,449 80,859,374 40.160 27.78 27.78 27.82 27.71 28.20 2,902,419 27.859 -1.72%
2020-08-26 0 40.75 40.60 40.75 40.05 40.75 1,886,413 76,194,569 40.391 28.27 28.16 28.27 27.78 28.27 2,719,295 28.020 0.37%
2020-08-25 0 40.60 40.55 40.60 40.10 41.30 2,497,129 101,212,613 40.532 28.16 28.13 28.16 27.82 28.65 3,599,652 28.117 -0.61%
2020-08-24 0 40.85 40.80 40.85 40.50 41.45 3,509,865 143,431,836 40.865 28.34 28.30 28.34 28.10 28.75 5,059,527 28.349 0.86%
2020-08-21 0 40.50 40.45 40.50 39.85 40.65 3,308,310 133,610,674 40.386 28.10 28.06 28.10 27.64 28.20 4,768,983 28.017 1.12%
2020-08-20 0 40.05 40.00 40.05 39.50 40.90 5,873,638 236,419,928 40.251 27.78 27.75 27.78 27.40 28.37 8,466,945 27.923 -2.08%
2020-08-19 0 40.90 40.90 40.95 40.15 42.00 5,391,318 219,612,922 40.735 28.37 28.37 28.41 27.85 29.14 7,771,672 28.258 0.25%
2020-08-18 0 40.80 40.65 40.80 40.45 41.20 1,626,181 66,172,173 40.692 28.30 28.20 28.30 28.06 28.58 2,344,166 28.228 0.49%
2020-08-17 0 40.60 40.50 40.65 40.20 41.30 3,457,317 140,961,146 40.772 28.16 28.10 28.20 27.89 28.65 4,983,779 28.284 1.00%
2020-08-14 0 40.20 40.15 40.20 39.85 40.45 3,354,546 134,649,963 40.140 27.89 27.85 27.89 27.64 28.06 4,835,633 27.845 0.25%
2020-08-13 0 40.10 40.00 40.15 39.50 40.50 2,512,694 100,281,344 39.910 27.82 27.75 27.85 27.40 28.10 3,622,089 27.686 -0.37%
2020-08-12 0 40.25 40.10 40.25 38.95 40.25 3,916,880 156,302,508 39.905 27.92 27.82 27.92 27.02 27.92 5,646,246 27.683 2.29%
2020-08-11 0 39.35 39.15 39.35 38.70 39.60 4,308,990 169,444,232 39.323 27.30 27.16 27.30 26.85 27.47 6,211,479 27.279 2.08%
2020-08-10 0 38.55 38.40 38.55 37.85 38.55 1,983,725 76,050,174 38.337 26.74 26.64 26.74 26.26 26.74 2,859,572 26.595 0.52%
2020-08-07 0 38.35 38.30 38.35 37.15 39.05 4,616,021 175,452,987 38.010 26.60 26.57 26.60 25.77 27.09 6,654,069 26.368 -1.67%
2020-08-06 0 39.00 38.95 39.00 38.50 39.45 1,696,282 66,026,373 38.924 27.05 27.02 27.05 26.71 27.37 2,445,218 27.002 -0.26%
2020-08-05 0 39.10 39.10 39.15 38.25 39.30 2,473,787 96,588,588 39.045 27.12 27.12 27.16 26.53 27.26 3,566,004 27.086 0.51%
2020-08-04 0 38.90 38.85 38.90 37.50 39.40 4,744,952 184,106,113 38.800 26.99 26.95 26.99 26.01 27.33 6,839,925 26.916 3.32%
2020-08-03 0 37.65 37.60 37.65 36.35 37.95 3,878,311 144,425,379 37.239 26.12 26.08 26.12 25.22 26.33 5,590,648 25.833 -0.40%
2020-07-31 0 37.80 37.75 37.80 37.20 38.45 2,835,094 107,094,175 37.774 26.22 26.19 26.22 25.81 26.67 4,086,834 26.205 0.40%
2020-07-30 0 37.65 37.60 37.65 37.20 38.70 5,799,529 220,649,062 38.046 26.12 26.08 26.12 25.81 26.85 8,360,115 26.393 2.87%
2020-07-29 0 36.60 36.55 36.60 36.10 37.15 1,969,514 72,054,943 36.585 25.39 25.36 25.39 25.04 25.77 2,839,086 25.380 0.69%
2020-07-28 0 36.35 36.30 36.35 35.85 36.45 1,741,443 63,024,889 36.191 25.22 25.18 25.22 24.87 25.29 2,510,318 25.106 0.41%
2020-07-27 0 36.20 36.15 36.20 35.90 37.80 4,063,231 147,398,292 36.276 25.11 25.08 25.11 24.90 26.22 5,857,213 25.165 -2.82%
2020-07-24 0 37.25 37.05 37.25 36.50 37.25 4,010,834 148,166,369 36.942 25.84 25.70 25.84 25.32 25.84 5,781,682 25.627 0.54%
2020-07-23 0 37.05 37.05 37.10 36.70 37.30 2,568,999 94,990,027 36.976 25.70 25.70 25.74 25.46 25.88 3,703,254 25.650 -0.27%
2020-07-22 0 37.15 37.15 37.20 37.15 38.50 2,587,539 97,130,432 37.538 25.77 25.77 25.81 25.77 26.71 3,729,980 26.040 -1.85%
2020-07-21 0 37.85 37.75 37.85 37.15 38.40 1,766,311 66,914,062 37.884 26.26 26.19 26.26 25.77 26.64 2,546,166 26.280 1.34%
2020-07-20 0 37.35 37.35 37.40 36.70 37.80 2,342,993 87,336,139 37.275 25.91 25.91 25.94 25.46 26.22 3,377,462 25.859 -0.53%
2020-07-17 0 37.55 37.55 37.60 37.30 38.40 3,301,713 123,912,310 37.530 26.05 26.05 26.08 25.88 26.64 4,759,473 26.035 -1.05%
2020-07-16 0 37.95 37.95 38.00 37.80 39.40 3,030,299 115,729,464 38.191 26.33 26.33 26.36 26.22 27.33 4,368,225 26.493 -2.82%
2020-07-15 0 39.05 39.00 39.05 38.25 39.95 2,933,254 113,905,487 38.832 27.09 27.05 27.09 26.53 27.71 4,228,333 26.939 -1.01%
2020-07-14 0 39.45 39.40 39.45 38.40 39.45 7,332,799 285,689,387 38.960 27.37 27.33 27.37 26.64 27.37 10,570,349 27.027 -1.25%
2020-07-13 0 39.95 39.85 39.95 39.00 40.55 4,765,034 190,069,746 39.888 27.71 27.64 27.71 27.05 28.13 6,868,874 27.671 -1.84%
2020-07-10 0 40.70 40.15 40.70 38.75 40.70 3,614,114 142,741,209 39.495 28.23 27.85 28.23 26.88 28.23 5,209,804 27.399 1.75%
2020-07-09 0 40.00 39.95 40.00 39.40 41.00 2,454,249 98,089,380 39.967 27.75 27.71 27.75 27.33 28.44 3,537,840 27.726 -2.08%
2020-07-08 0 40.85 40.30 40.85 39.30 41.00 4,257,891 170,799,464 40.114 28.34 27.96 28.34 27.26 28.44 6,137,819 27.827 1.87%
2020-07-07 0 40.10 40.05 40.10 39.75 41.65 5,699,346 229,876,266 40.334 27.82 27.78 27.82 27.58 28.89 8,215,700 27.980 -3.72%
2020-07-06 0 41.65 41.65 41.70 39.70 41.65 9,227,836 378,540,377 41.022 28.89 28.89 28.93 27.54 28.89 13,302,075 28.457 6.25%
2020-07-03 0 39.20 39.20 39.30 38.50 39.90 3,084,938 120,732,027 39.136 27.19 27.19 27.26 26.71 27.68 4,446,988 27.149 -1.01%
2020-07-02 0 39.60 39.40 39.60 37.75 39.60 7,624,741 297,750,815 39.051 27.47 27.33 27.47 26.19 27.47 10,991,188 27.090 7.61%
2020-06-30 0 36.80 36.75 36.80 35.50 37.55 3,424,643 125,752,118 36.720 25.53 25.49 25.53 24.63 26.05 4,936,679 25.473 0.14%
2020-06-29 0 36.75 36.75 36.80 36.30 38.00 4,962,337 183,228,895 36.924 25.49 25.49 25.53 25.18 26.36 7,153,289 25.615 -4.05%
2020-06-26 0 38.30 38.30 38.40 37.90 39.20 4,588,683 176,617,848 38.490 26.57 26.57 26.64 26.29 27.19 6,614,661 26.701 -0.39%
2020-06-24 0 38.45 38.40 38.45 37.90 39.00 1,889,921 72,324,135 38.268 26.67 26.64 26.67 26.29 27.05 2,724,352 26.547 -1.16%
2020-06-23 0 38.90 38.80 38.90 38.30 39.50 2,489,695 96,724,418 38.850 26.99 26.92 26.99 26.57 27.40 3,588,936 26.951 1.62%
2020-06-22 0 9.570 9.550 9.570 9.480 9.760 21,320,706 204,990,488 9.6146 26.56 26.50 26.56 26.31 27.08 7,683,536 26.679 -0.21%
2020-06-19 0 9.590 9.580 9.590 9.100 9.760 75,729,718 724,952,234 9.5729 26.61 26.58 26.61 25.25 27.08 27,291,405 26.563 4.01%
2020-06-18 0 9.220 9.220 9.230 9.050 9.270 11,971,078 110,100,063 9.1972 25.58 25.58 25.61 25.11 25.72 4,314,126 25.521 -0.32%
2020-06-17 0 9.250 9.240 9.250 9.100 9.290 13,251,114 122,187,897 9.2210 25.67 25.64 25.67 25.25 25.78 4,775,424 25.587 0.76%
2020-06-16 0 9.180 9.170 9.180 9.170 9.380 16,578,702 153,342,116 9.2493 25.47 25.45 25.47 25.45 26.03 5,974,617 25.666 1.32%
2020-06-15 0 9.060 9.040 9.060 8.940 9.250 20,207,760 183,590,884 9.0852 25.14 25.08 25.14 24.81 25.67 7,282,454 25.210 -1.95%
2020-06-12 0 9.240 9.230 9.240 8.860 9.240 21,322,458 194,362,337 9.1154 25.64 25.61 25.64 24.59 25.64 7,684,167 25.294 1.54%
2020-06-11 0 9.100 9.090 9.100 9.020 9.280 21,395,181 195,008,639 9.1146 25.25 25.22 25.25 25.03 25.75 7,710,375 25.292 -2.47%
2020-06-10 0 9.330 9.330 9.340 9.220 9.420 32,527,249 303,227,377 9.3223 25.89 25.89 25.92 25.58 26.14 11,722,139 25.868 0.54%
2020-06-09 0 9.280 9.270 9.280 9.020 9.340 34,710,213 320,625,456 9.2372 25.75 25.72 25.75 25.03 25.92 12,508,834 25.632 2.65%
2020-06-08 0 9.040 9.030 9.040 8.950 9.100 22,475,946 202,851,135 9.0253 25.08 25.06 25.08 24.83 25.25 8,099,860 25.044 1.46%
2020-06-05 0 8.910 8.910 8.930 8.360 9.050 40,619,845 358,146,352 8.8170 24.72 24.72 24.78 23.20 25.11 14,638,542 24.466 5.44%
2020-06-04 0 8.450 8.450 8.460 8.330 8.600 12,881,891 108,576,354 8.4286 23.45 23.45 23.48 23.11 23.86 4,642,364 23.388 -0.12%
2020-06-03 0 8.460 8.450 8.460 8.390 8.540 15,215,962 128,467,533 8.4429 23.48 23.45 23.48 23.28 23.70 5,483,514 23.428 0.95%
2020-06-02 0 8.380 8.370 8.380 8.120 8.410 16,545,563 137,685,592 8.3216 23.25 23.23 23.25 22.53 23.34 5,962,674 23.091 1.58%
2020-06-01 0 8.250 8.240 8.250 7.940 8.290 32,043,749 261,296,343 8.1544 22.89 22.86 22.89 22.03 23.00 11,547,896 22.627 5.63%
2020-05-29 0 7.810 7.810 7.830 7.700 7.900 24,409,581 190,791,462 7.8163 21.67 21.67 21.73 21.37 21.92 8,796,702 21.689 -1.76%
2020-05-28 0 7.950 7.910 7.950 7.680 8.030 36,382,956 286,211,999 7.8667 22.06 21.95 22.06 21.31 22.28 13,111,656 21.829 -1.61%
2020-05-27 0 8.080 8.070 8.080 8.000 8.210 17,906,121 144,380,875 8.0632 22.42 22.39 22.42 22.20 22.78 6,452,991 22.374 -1.22%
2020-05-26 0 8.180 8.170 8.180 7.960 8.270 20,000,129 162,580,698 8.1290 22.70 22.67 22.70 22.09 22.95 7,207,628 22.557 3.02%
2020-05-25 0 7.940 7.930 7.940 7.650 7.980 26,667,752 209,999,291 7.8747 22.03 22.00 22.03 21.23 22.14 9,610,499 21.851 -0.87%
2020-05-22 0 8.010 8.010 8.020 7.980 8.530 70,710,474 575,664,960 8.1412 22.23 22.23 22.25 22.14 23.67 25,482,574 22.591 -9.80%
2020-05-21 0 8.880 8.850 8.880 8.830 8.990 11,569,124 102,677,372 8.8751 24.64 24.56 24.64 24.50 24.95 4,169,270 24.627 -1.11%
2020-05-20 0 8.980 8.960 8.980 8.890 9.090 7,393,777 66,159,048 8.9479 24.92 24.86 24.92 24.67 25.22 2,664,562 24.829 -0.88%
2020-05-19 0 9.060 9.020 9.060 8.910 9.090 16,430,308 148,416,545 9.0331 25.14 25.03 25.14 24.72 25.22 5,921,139 25.066 2.49%
2020-05-18 0 8.840 8.840 8.850 8.800 8.930 8,119,882 71,866,976 8.8507 24.53 24.53 24.56 24.42 24.78 2,926,235 24.560 0.00%
2020-05-15 0 8.840 8.810 8.840 8.800 8.980 12,426,292 109,891,528 8.8435 24.53 24.45 24.53 24.42 24.92 4,478,175 24.539 -0.79%
2020-05-14 0 8.910 8.890 8.910 8.830 8.970 11,735,596 104,368,061 8.8933 24.72 24.67 24.72 24.50 24.89 4,229,263 24.678 -1.66%
2020-05-13 0 9.060 9.040 9.060 8.890 9.100 9,041,270 81,547,983 9.0195 25.14 25.08 25.14 24.67 25.25 3,258,284 25.028 -0.22%
2020-05-12 0 9.080 9.060 9.080 9.000 9.190 12,046,501 109,038,884 9.0515 25.20 25.14 25.20 24.97 25.50 4,341,307 25.117 -0.98%
2020-05-11 0 9.170 9.170 9.190 9.140 9.340 13,433,543 124,047,103 9.2341 25.45 25.45 25.50 25.36 25.92 4,841,168 25.623 0.66%
2020-05-08 0 9.110 9.100 9.110 9.030 9.170 8,562,015 77,894,856 9.0977 25.28 25.25 25.28 25.06 25.45 3,085,571 25.245 0.77%
2020-05-07 0 9.040 9.030 9.040 8.920 9.090 10,428,827 93,986,086 9.0121 25.08 25.06 25.08 24.75 25.22 3,758,331 25.007 -0.22%
2020-05-06 0 9.060 9.060 9.070 8.900 9.070 11,446,513 103,236,657 9.0190 25.14 25.14 25.17 24.70 25.17 4,125,084 25.027 1.00%
2020-05-05 0 8.970 8.950 8.970 8.830 8.990 13,756,883 122,966,187 8.9385 24.89 24.83 24.89 24.50 24.95 4,957,693 24.803 1.82%
2020-05-04 0 8.810 8.800 8.810 8.800 9.030 20,412,610 180,974,208 8.8658 24.45 24.42 24.45 24.42 25.06 7,356,277 24.601 -3.72%
2020-04-29 0 9.150 9.150 9.160 9.100 9.390 17,272,404 158,972,362 9.2038 25.39 25.39 25.42 25.25 26.06 6,224,613 25.539 0.00%
2020-04-28 0 9.150 9.150 9.160 8.850 9.180 21,043,387 190,576,350 9.0564 25.39 25.39 25.42 24.56 25.47 7,583,596 25.130 1.44%
2020-04-27 0 9.020 9.010 9.020 8.790 9.080 11,888,156 106,925,138 8.9943 25.03 25.00 25.03 24.39 25.20 4,284,242 24.958 3.20%
2020-04-24 0 8.740 8.740 8.750 8.690 8.850 8,643,493 75,566,025 8.7425 24.25 24.25 24.28 24.11 24.56 3,114,934 24.259 -0.91%
2020-04-23 0 8.820 8.810 8.820 8.700 8.890 7,108,896 62,677,545 8.8168 24.47 24.45 24.47 24.14 24.67 2,561,897 24.465 0.80%
2020-04-22 0 8.750 8.740 8.750 8.630 8.780 11,644,222 101,476,127 8.7147 24.28 24.25 24.28 23.95 24.36 4,196,334 24.182 -0.57%
2020-04-21 0 8.800 8.790 8.800 8.770 9.040 13,871,636 122,310,509 8.8173 24.42 24.39 24.42 24.34 25.08 4,999,047 24.467 -2.33%
2020-04-20 0 9.010 9.000 9.010 8.910 9.040 9,501,678 85,394,882 8.9873 25.00 24.97 25.00 24.72 25.08 3,424,206 24.939 -0.11%
2020-04-17 0 9.020 9.020 9.030 8.890 9.100 17,578,845 158,682,943 9.0269 25.03 25.03 25.06 24.67 25.25 6,335,048 25.048 1.92%
2020-04-16 0 8.850 8.850 8.860 8.700 8.930 11,744,642 103,782,504 8.8366 24.56 24.56 24.59 24.14 24.78 4,232,523 24.520 -0.67%
2020-04-15 0 8.910 8.900 8.910 8.860 9.200 17,309,234 155,183,481 8.9654 24.72 24.70 24.72 24.59 25.53 6,237,885 24.878 -0.67%
2020-04-14 0 8.970 8.960 8.970 8.880 9.090 11,975,656 107,410,153 8.9690 24.89 24.86 24.89 24.64 25.22 4,315,776 24.888 0.22%
2020-04-09 0 8.950 8.930 8.950 8.820 8.970 11,088,257 98,639,095 8.8958 24.83 24.78 24.83 24.47 24.89 3,995,976 24.685 1.47%
2020-04-08 0 8.820 8.810 8.820 8.700 8.880 12,531,127 110,156,095 8.7906 24.47 24.45 24.47 24.14 24.64 4,515,956 24.393 -0.79%
2020-04-07 0 8.890 8.880 8.890 8.660 8.960 22,660,592 199,609,547 8.8087 24.67 24.64 24.67 24.03 24.86 8,166,403 24.443 1.60%
2020-04-06 0 8.750 8.750 8.760 8.500 8.760 13,739,050 119,339,649 8.6862 24.28 24.28 24.31 23.59 24.31 4,951,266 24.103 3.31%
2020-04-03 0 8.470 8.450 8.470 8.300 8.470 13,843,638 116,616,710 8.4238 23.50 23.45 23.50 23.03 23.50 4,988,957 23.375 0.12%
2020-04-02 0 8.460 8.450 8.460 8.140 8.460 22,638,388 189,466,307 8.3692 23.48 23.45 23.48 22.59 23.48 8,158,401 23.223 0.95%
2020-04-01 0 8.380 8.330 8.380 8.180 8.450 30,545,320 255,184,602 8.3543 23.25 23.11 23.25 22.70 23.45 11,007,894 23.182 0.48%
2020-03-31 0 8.340 8.340 8.350 8.190 8.480 43,134,124 359,428,808 8.3328 23.14 23.14 23.17 22.73 23.53 15,544,635 23.122 2.33%
2020-03-30 0 8.150 8.130 8.150 7.900 8.190 23,576,247 190,613,895 8.0850 22.62 22.56 22.62 21.92 22.73 8,496,386 22.435 -1.69%
2020-03-27 0 8.290 8.250 8.290 8.140 8.400 22,170,493 183,175,487 8.2621 23.00 22.89 23.00 22.59 23.31 7,989,781 22.926 0.85%
2020-03-26 0 8.220 8.210 8.220 8.150 8.380 25,262,353 207,856,002 8.2279 22.81 22.78 22.81 22.62 23.25 9,104,023 22.831 -1.44%
2020-03-25 0 8.340 8.330 8.340 8.180 8.370 20,218,362 167,705,231 8.2947 23.14 23.11 23.14 22.70 23.23 7,286,274 23.017 3.73%
2020-03-24 0 8.040 8.010 8.040 7.720 8.100 22,598,506 179,403,700 7.9387 22.31 22.23 22.31 21.42 22.48 8,144,028 22.029 5.65%
2020-03-23 0 7.610 7.600 7.610 7.560 7.840 29,712,574 228,109,070 7.6772 21.12 21.09 21.12 20.98 21.75 10,707,790 21.303 -4.64%
2020-03-20 0 7.980 7.980 7.990 7.930 8.260 40,388,034 323,990,926 8.0220 22.14 22.14 22.17 22.00 22.92 14,555,002 22.260 2.05%
2020-03-19 0 7.820 7.810 7.820 7.460 8.250 42,583,744 329,361,900 7.7345 21.70 21.67 21.70 20.70 22.89 15,346,290 21.462 -3.93%
2020-03-18 0 8.140 8.100 8.140 8.030 8.710 34,651,214 287,899,605 8.3085 22.59 22.48 22.59 22.28 24.17 12,487,572 23.055 -5.79%
2020-03-17 0 8.780 8.780 8.810 8.550 8.880 33,307,581 291,668,391 8.7568 23.97 23.97 24.06 23.35 24.25 12,197,854 23.911 2.09%
2020-03-16 0 8.600 8.600 8.610 8.550 8.880 26,578,025 230,981,547 8.6907 23.48 23.48 23.51 23.35 24.25 9,733,365 23.731 -1.94%
2020-03-13 0 8.770 8.770 8.790 8.400 8.890 39,910,347 344,663,542 8.6359 23.95 23.95 24.00 22.94 24.28 14,615,909 23.581 -3.73%
2020-03-12 0 9.110 9.100 9.110 8.980 9.310 20,849,789 189,740,465 9.1004 24.88 24.85 24.88 24.52 25.42 7,635,579 24.850 -3.50%
2020-03-11 0 9.440 9.430 9.440 9.410 9.630 16,054,779 152,490,694 9.4981 25.78 25.75 25.78 25.70 26.30 5,879,558 25.936 -0.32%
2020-03-10 0 9.470 9.460 9.470 9.300 9.590 28,496,394 269,020,281 9.4405 25.86 25.83 25.86 25.39 26.19 10,435,908 25.778 0.64%
2020-03-09 0 9.410 9.400 9.410 9.300 9.780 43,896,388 413,157,241 9.4121 25.70 25.67 25.70 25.39 26.71 16,075,671 25.701 -5.05%
2020-03-06 0 9.910 9.900 9.910 9.830 10.18 17,747,122 175,984,464 9.9162 27.06 27.03 27.06 26.84 27.80 6,499,325 27.077 -2.46%
2020-03-05 0 10.16 10.14 10.16 9.950 10.22 17,957,730 181,679,404 10.117 27.74 27.69 27.74 27.17 27.91 6,576,454 27.626 1.60%
2020-03-04 0 10.00 10.00 10.02 9.820 10.06 15,737,096 156,654,698 9.9545 27.31 27.31 27.36 26.81 27.47 5,763,216 27.182 0.50%
2020-03-03 0 9.950 9.950 9.960 9.800 10.10 25,697,261 255,370,628 9.9377 27.17 27.17 27.20 26.76 27.58 9,410,813 27.136 1.02%
2020-03-02 0 9.850 9.850 9.860 9.800 10.00 26,456,346 261,608,824 9.8883 26.90 26.90 26.92 26.76 27.31 9,688,804 27.001 -1.70%
2020-02-28 0 10.02 9.990 10.02 9.750 10.04 25,214,148 250,519,135 9.9357 27.36 27.28 27.36 26.62 27.42 9,233,888 27.130 -0.79%
2020-02-27 0 10.10 10.08 10.10 9.840 10.14 14,637,880 146,308,690 9.9952 27.58 27.52 27.58 26.87 27.69 5,360,663 27.293 1.81%
2020-02-26 0 9.920 9.920 9.930 9.810 9.990 8,980,845 89,088,882 9.9199 27.09 27.09 27.11 26.79 27.28 3,288,952 27.087 0.00%
2020-02-25 0 9.920 9.910 9.920 9.810 9.950 14,105,789 139,451,624 9.8861 27.09 27.06 27.09 26.79 27.17 5,165,801 26.995 0.20%
2020-02-24 0 9.900 9.900 9.910 9.880 10.14 20,279,104 201,505,989 9.9366 27.03 27.03 27.06 26.98 27.69 7,426,584 27.133 -1.39%
2020-02-21 0 10.04 10.02 10.04 10.02 10.18 12,622,262 126,856,055 10.050 27.42 27.36 27.42 27.36 27.80 4,622,506 27.443 -1.38%
2020-02-20 0 10.18 10.16 10.18 10.10 10.32 16,843,094 171,070,904 10.157 27.80 27.74 27.80 27.58 28.18 6,168,253 27.734 -1.17%
2020-02-19 0 10.30 10.28 10.30 10.10 10.32 11,002,235 112,516,796 10.227 28.13 28.07 28.13 27.58 28.18 4,029,222 27.925 0.19%
2020-02-18 0 10.28 10.26 10.28 10.20 10.42 8,593,642 88,189,725 10.262 28.07 28.02 28.07 27.85 28.45 3,147,151 28.022 -1.72%
2020-02-17 0 10.46 10.44 10.46 10.32 10.50 6,934,774 72,382,429 10.438 28.56 28.51 28.56 28.18 28.67 2,539,643 28.501 0.19%
2020-02-14 0 10.44 10.44 10.46 10.32 10.46 15,024,678 156,464,314 10.414 28.51 28.51 28.56 28.18 28.56 5,502,316 28.436 1.36%
2020-02-13 0 10.30 10.26 10.30 10.24 10.38 10,769,502 110,903,032 10.298 28.13 28.02 28.13 27.96 28.34 3,943,991 28.119 0.19%
2020-02-12 0 10.28 10.26 10.28 10.06 10.34 14,243,689 145,818,697 10.237 28.07 28.02 28.07 27.47 28.23 5,216,303 27.954 0.98%
2020-02-11 0 10.18 10.16 10.18 10.12 10.28 11,935,612 121,436,382 10.174 27.80 27.74 27.80 27.63 28.07 4,371,042 27.782 0.39%
2020-02-10 0 10.14 10.12 10.14 9.950 10.16 11,491,286 115,883,547 10.084 27.69 27.63 27.69 27.17 27.74 4,208,322 27.537 -0.39%
2020-02-07 0 10.18 10.18 10.20 10.10 10.40 14,989,995 152,968,263 10.205 27.80 27.80 27.85 27.58 28.40 5,489,614 27.865 0.20%
2020-02-06 0 10.16 10.16 10.18 9.930 10.28 17,595,444 178,156,070 10.125 27.74 27.74 27.80 27.11 28.07 6,443,778 27.648 2.42%
2020-02-05 0 9.920 9.910 9.920 9.850 10.00 14,336,348 142,013,243 9.9058 27.09 27.06 27.09 26.90 27.31 5,250,236 27.049 -0.20%
2020-02-04 0 9.940 9.930 9.940 9.710 9.960 18,247,380 180,313,817 9.8816 27.14 27.11 27.14 26.51 27.20 6,682,529 26.983 1.74%
2020-02-03 0 9.770 9.760 9.770 9.740 9.850 17,435,767 170,422,067 9.7743 26.68 26.65 26.68 26.60 26.90 6,385,301 26.690 -0.41%
2020-01-31 0 9.810 9.810 9.830 9.810 10.04 20,056,613 197,897,973 9.8670 26.79 26.79 26.84 26.79 27.42 7,345,103 26.943 -0.91%
2020-01-30 0 9.900 9.900 9.910 9.850 10.22 24,261,188 241,161,738 9.9402 27.03 27.03 27.06 26.90 27.91 8,884,897 27.143 -2.94%
2020-01-29 0 10.20 10.18 10.20 10.08 10.24 21,518,247 218,696,631 10.163 27.85 27.80 27.85 27.52 27.96 7,880,381 27.752 -3.41%
2020-01-24 0 10.56 10.56 10.58 10.42 10.60 6,121,991 64,472,165 10.531 28.84 28.84 28.89 28.45 28.94 2,241,987 28.757 -0.19%
2020-01-23 0 10.58 10.56 10.58 10.48 10.66 10,927,157 115,309,228 10.553 28.89 28.84 28.89 28.62 29.11 4,001,727 28.815 -1.49%
2020-01-22 0 10.74 10.72 10.74 10.54 10.78 10,369,292 110,816,472 10.687 29.33 29.27 29.33 28.78 29.44 3,797,427 29.182 0.37%
2020-01-21 0 10.70 10.70 10.72 10.70 11.00 21,015,927 226,143,598 10.761 29.22 29.22 29.27 29.22 30.04 7,696,422 29.383 -3.43%
2020-01-20 0 11.08 11.04 11.08 11.02 11.26 10,616,518 117,942,656 11.109 30.26 30.15 30.26 30.09 30.75 3,887,966 30.335 -0.18%
2020-01-17 0 11.10 11.08 11.10 10.98 11.14 15,440,226 170,872,836 11.067 30.31 30.26 30.31 29.98 30.42 5,654,497 30.219 0.73%
2020-01-16 0 11.02 11.02 11.04 10.84 11.04 10,752,621 118,200,459 10.993 30.09 30.09 30.15 29.60 30.15 3,937,809 30.017 0.73%
2020-01-15 0 10.94 10.90 10.94 10.80 10.98 14,576,200 158,631,430 10.883 29.87 29.76 29.87 29.49 29.98 5,338,075 29.717 -0.55%
2020-01-14 0 11.00 10.98 11.00 10.94 11.14 18,778,298 206,441,169 10.994 30.04 29.98 30.04 29.87 30.42 6,876,961 30.019 0.55%
2020-01-13 0 10.94 10.94 10.96 10.72 11.06 22,303,844 243,917,578 10.936 29.87 29.87 29.93 29.27 30.20 8,168,081 29.862 1.67%
2020-01-10 0 10.76 10.76 10.78 10.62 10.78 14,934,047 160,039,302 10.716 29.38 29.38 29.44 29.00 29.44 5,469,125 29.262 0.19%
2020-01-09 0 10.74 10.74 10.76 10.50 10.76 17,522,305 186,675,947 10.654 29.33 29.33 29.38 28.67 29.38 6,416,993 29.091 2.29%
2020-01-08 0 10.50 10.48 10.50 10.32 10.54 10,436,959 109,221,225 10.465 28.67 28.62 28.67 28.18 28.78 3,822,208 28.575 -0.57%
2020-01-07 0 10.56 10.54 10.56 10.50 10.70 11,708,782 123,735,918 10.568 28.84 28.78 28.84 28.67 29.22 4,287,973 28.857 -0.38%
2020-01-06 0 10.60 10.58 10.60 10.48 10.72 14,422,385 152,285,801 10.559 28.94 28.89 28.94 28.62 29.27 5,281,745 28.832 -1.12%
2020-01-03 0 10.72 10.66 10.72 10.64 10.80 10,850,822 116,035,942 10.694 29.27 29.11 29.27 29.05 29.49 3,973,772 29.200 0.19%
2020-01-02 0 10.70 10.68 10.70 10.56 10.78 8,667,769 92,551,021 10.678 29.22 29.16 29.22 28.84 29.44 3,174,298 29.156 0.19%
2019-12-31 0 10.68 10.66 10.68 10.62 10.74 9,836,439 104,958,464 10.670 29.16 29.11 29.16 29.00 29.33 3,602,286 29.137 0.19%
2019-12-30 0 10.66 10.66 10.68 10.48 10.68 13,626,869 144,910,398 10.634 29.11 29.11 29.16 28.62 29.16 4,990,412 29.038 1.33%
2019-12-27 0 10.52 10.50 10.52 10.30 10.58 15,118,758 158,268,710 10.468 28.73 28.67 28.73 28.13 28.89 5,536,769 28.585 0.57%
2019-12-24 0 10.46 10.46 10.48 10.40 10.50 3,971,516 41,532,434 10.458 28.56 28.56 28.62 28.40 28.67 1,454,443 28.556 0.00%
2019-12-23 0 10.46 10.44 10.46 10.38 10.58 11,341,517 118,393,129 10.439 28.56 28.51 28.56 28.34 28.89 4,153,474 28.505 -0.38%
2019-12-20 0 10.50 10.48 10.50 10.34 10.56 17,194,404 180,332,667 10.488 28.67 28.62 28.67 28.23 28.84 6,296,909 28.638 0.96%
2019-12-19 0 10.40 10.40 10.42 10.30 10.46 10,543,970 109,427,675 10.378 28.40 28.40 28.45 28.13 28.56 3,861,397 28.339 0.19%
2019-12-18 0 10.38 10.36 10.38 10.34 10.56 17,131,714 178,141,515 10.398 28.34 28.29 28.34 28.23 28.84 6,273,951 28.394 -0.76%
2019-12-17 0 10.46 10.44 10.46 10.36 10.60 17,948,983 187,550,841 10.449 28.56 28.51 28.56 28.29 28.94 6,573,250 28.532 -0.76%
2019-12-16 0 10.54 10.54 10.56 10.44 10.68 11,080,557 116,887,935 10.549 28.78 28.78 28.84 28.51 29.16 4,057,905 28.805 -0.75%
2019-12-13 0 10.62 10.60 10.62 10.54 10.68 25,178,142 267,252,657 10.614 29.00 28.94 29.00 28.78 29.16 9,220,702 28.984 1.92%
2019-12-12 0 10.42 10.42 10.44 10.30 10.50 19,804,808 206,407,239 10.422 28.45 28.45 28.51 28.13 28.67 7,252,888 28.459 2.16%
2019-12-11 0 10.20 10.18 10.20 10.14 10.26 16,446,787 167,654,827 10.194 27.85 27.80 27.85 27.69 28.02 6,023,118 27.835 -0.20%
2019-12-10 0 10.22 10.22 10.24 10.12 10.30 5,917,795 60,536,632 10.230 27.91 27.91 27.96 27.63 28.13 2,167,206 27.933 -0.20%
2019-12-09 0 10.24 10.24 10.26 10.22 10.38 12,055,173 123,845,766 10.273 27.96 27.96 28.02 27.91 28.34 4,414,828 28.052 0.39%
2019-12-06 0 10.20 10.18 10.20 10.10 10.28 11,084,099 112,910,915 10.187 27.85 27.80 27.85 27.58 28.07 4,059,203 27.816 1.59%
2019-12-05 0 10.04 10.02 10.04 9.960 10.16 16,281,402 163,107,209 10.018 27.42 27.36 27.42 27.20 27.74 5,962,551 27.355 0.50%
2019-12-04 0 9.990 9.990 10.00 9.980 10.14 19,918,119 199,624,769 10.022 27.28 27.28 27.31 27.25 27.69 7,294,384 27.367 -2.06%
2019-12-03 0 10.20 10.18 10.20 9.920 10.28 14,835,577 150,601,957 10.151 27.85 27.80 27.85 27.09 28.07 5,433,063 27.720 0.39%
2019-12-02 0 10.16 10.16 10.20 10.12 10.32 10,045,433 102,187,786 10.173 27.74 27.74 27.85 27.63 28.18 3,678,824 27.777 -0.59%
2019-11-29 0 10.22 10.22 10.24 10.18 10.42 18,984,416 194,480,190 10.244 27.91 27.91 27.96 27.80 28.45 6,952,445 27.973 -1.92%
2019-11-28 0 10.42 10.40 10.42 10.32 10.50 9,516,704 99,155,276 10.419 28.45 28.40 28.45 28.18 28.67 3,485,193 28.450 -0.57%
2019-11-27 0 10.48 10.48 10.50 10.38 10.60 10,939,294 114,245,209 10.444 28.62 28.62 28.67 28.34 28.94 4,006,172 28.517 1.16%
2019-11-26 0 10.36 10.34 10.36 10.32 10.66 39,189,754 406,361,032 10.369 28.29 28.23 28.29 28.18 29.11 14,352,014 28.314 -1.71%
2019-11-25 0 10.54 10.52 10.54 10.44 10.68 26,970,332 285,330,143 10.579 28.78 28.73 28.78 28.51 29.16 9,877,036 28.888 1.93%
2019-11-22 0 10.34 10.32 10.34 10.20 10.42 12,772,866 131,476,467 10.293 28.23 28.18 28.23 27.85 28.45 4,677,660 28.107 0.00%
2019-11-21 0 10.34 10.34 10.36 10.12 10.38 13,371,338 137,537,811 10.286 28.23 28.23 28.29 27.63 28.34 4,896,832 28.087 -0.67%
2019-11-20 0 10.78 10.78 10.80 10.70 10.88 16,983,393 183,489,426 10.804 28.43 28.43 28.48 28.21 28.69 6,440,696 28.489 0.00%
2019-11-19 0 10.78 10.78 10.80 10.56 10.82 18,865,417 202,693,954 10.744 28.43 28.43 28.48 27.85 28.53 7,154,425 28.331 1.89%
2019-11-18 0 10.58 10.56 10.58 10.34 10.72 21,716,118 229,658,309 10.575 27.90 27.85 27.90 27.27 28.27 8,235,511 27.886 1.54%
2019-11-15 0 10.42 10.40 10.42 10.34 10.56 14,767,049 154,534,528 10.465 27.48 27.42 27.48 27.27 27.85 5,600,181 27.595 0.19%
2019-11-14 0 10.40 10.38 10.40 10.34 10.58 20,504,675 213,670,296 10.421 27.42 27.37 27.42 27.27 27.90 7,776,089 27.478 -0.57%
2019-11-13 0 10.46 10.46 10.48 10.32 10.78 49,607,257 520,076,519 10.484 27.58 27.58 27.63 27.21 28.43 18,812,806 27.645 -4.91%
2019-11-12 0 11.00 11.00 11.02 10.86 11.06 13,442,852 147,550,049 10.976 29.01 29.01 29.06 28.64 29.16 5,097,999 28.943 -0.18%
2019-11-11 0 11.02 11.00 11.02 10.82 11.40 37,964,444 417,604,746 11.000 29.06 29.01 29.06 28.53 30.06 14,397,444 29.005 -4.17%
2019-11-08 0 11.50 11.48 11.50 11.40 11.68 24,060,181 276,878,219 11.508 30.32 30.27 30.32 30.06 30.80 9,124,462 30.345 -1.88%
2019-11-07 0 11.72 11.70 11.72 11.62 11.78 17,975,123 210,412,725 11.706 30.90 30.85 30.90 30.64 31.06 6,816,795 30.867 0.86%
2019-11-06 0 11.62 11.62 11.64 11.42 11.74 25,521,642 296,591,995 11.621 30.64 30.64 30.69 30.11 30.96 9,678,699 30.644 1.22%
2019-11-05 0 11.48 11.46 11.48 11.20 11.50 20,822,923 237,650,710 11.413 30.27 30.22 30.27 29.53 30.32 7,896,780 30.095 1.41%
2019-11-04 0 11.32 11.28 11.32 11.20 11.36 14,126,075 159,690,855 11.305 29.85 29.74 29.85 29.53 29.96 5,357,101 29.809 0.89%
2019-11-01 0 11.22 11.22 11.24 11.12 11.30 12,418,944 139,139,866 11.204 29.59 29.59 29.64 29.32 29.80 4,709,698 29.543 -0.18%
2019-10-31 0 11.24 11.22 11.24 11.00 11.30 31,380,361 351,512,556 11.202 29.64 29.59 29.64 29.01 29.80 11,900,530 29.538 1.44%
2019-10-30 0 11.08 11.08 11.10 10.96 11.20 17,581,489 194,719,252 11.075 29.22 29.22 29.27 28.90 29.53 6,667,515 29.204 -0.36%
2019-10-29 0 11.12 11.10 11.12 11.00 11.22 15,950,902 177,240,589 11.112 29.32 29.27 29.32 29.01 29.59 6,049,140 29.300 0.18%
2019-10-28 0 11.10 11.08 11.10 11.08 11.40 22,178,191 247,693,021 11.168 29.27 29.22 29.27 29.22 30.06 8,410,745 29.450 -0.72%
2019-10-25 0 11.18 11.18 11.20 11.08 11.22 13,462,488 150,134,544 11.152 29.48 29.48 29.53 29.22 29.59 5,105,446 29.407 0.54%
2019-10-24 0 11.12 11.10 11.12 10.90 11.14 12,722,338 140,558,869 11.048 29.32 29.27 29.32 28.74 29.37 4,824,755 29.133 1.65%
2019-10-23 0 10.94 10.92 10.94 10.90 11.18 20,263,908 222,721,294 10.991 28.85 28.79 28.85 28.74 29.48 7,684,782 28.982 -0.36%
2019-10-22 0 10.98 10.98 11.00 10.86 11.06 11,384,065 124,981,129 10.979 28.95 28.95 29.01 28.64 29.16 4,317,235 28.949 0.37%
2019-10-21 0 10.94 10.94 10.96 10.94 11.18 14,118,306 155,498,016 11.014 28.85 28.85 28.90 28.85 29.48 5,354,155 29.042 -0.91%
2019-10-18 0 11.04 11.02 11.04 10.92 11.24 25,402,706 280,063,672 11.025 29.11 29.06 29.11 28.79 29.64 9,633,594 29.072 -1.25%
2019-10-17 0 11.18 11.18 11.20 10.86 11.30 51,140,870 571,986,836 11.185 29.48 29.48 29.53 28.64 29.80 19,394,405 29.492 3.90%
2019-10-16 0 10.76 10.76 10.78 10.24 10.90 49,140,816 525,529,934 10.694 28.37 28.37 28.43 27.00 28.74 18,635,915 28.200 4.06%
2019-10-15 0 10.34 10.32 10.34 10.22 10.38 8,248,348 85,095,903 10.317 27.27 27.21 27.27 26.95 27.37 3,128,062 27.204 -0.19%
2019-10-14 0 10.36 10.36 10.38 10.32 10.48 9,952,819 103,352,800 10.384 27.32 27.32 27.37 27.21 27.63 3,774,457 27.382 0.00%
2019-10-11 0 10.36 10.36 10.38 10.04 10.48 20,069,630 207,678,836 10.348 27.32 27.32 27.37 26.47 27.63 7,611,105 27.286 3.19%
2019-10-10 0 10.04 10.04 10.06 9.950 10.10 14,521,338 145,411,812 10.014 26.47 26.47 26.53 26.24 26.63 5,506,999 26.405 -0.59%
2019-10-09 0 10.10 10.10 10.12 9.990 10.22 18,047,105 182,500,209 10.112 26.63 26.63 26.69 26.34 26.95 6,844,093 26.665 -0.39%
2019-10-08 0 10.14 10.12 10.14 10.08 10.52 27,262,721 278,929,614 10.231 26.74 26.69 26.74 26.58 27.74 10,338,977 26.978 -2.50%
2019-10-04 0 10.40 10.38 10.40 10.14 10.68 20,047,231 208,770,477 10.414 27.42 27.37 27.42 26.74 28.16 7,602,611 27.460 -1.14%
2019-10-03 0 10.52 10.50 10.52 10.30 10.60 22,620,918 236,918,158 10.473 27.74 27.69 27.74 27.16 27.95 8,578,643 27.617 0.57%
2019-10-02 0 10.46 10.46 10.48 10.06 10.48 31,683,191 328,135,244 10.357 27.58 27.58 27.63 26.53 27.63 12,015,373 27.310 2.75%
2019-09-30 0 10.18 10.18 10.20 10.00 10.28 17,868,169 181,875,498 10.179 26.84 26.84 26.90 26.37 27.11 6,776,234 26.840 0.00%
2019-09-27 0 10.18 10.16 10.18 10.04 10.32 10,980,156 111,557,293 10.160 26.84 26.79 26.84 26.47 27.21 4,164,059 26.791 -0.20%
2019-09-26 0 10.20 10.18 10.20 10.08 10.40 25,848,077 264,911,933 10.249 26.90 26.84 26.90 26.58 27.42 9,802,494 27.025 2.00%
2019-09-25 0 10.00 9.990 10.00 9.880 10.14 18,328,038 183,178,624 9.9944 26.37 26.34 26.37 26.05 26.74 6,950,633 26.354 -0.20%
2019-09-24 0 10.02 10.00 10.02 9.990 10.18 12,172,100 122,236,045 10.042 26.42 26.37 26.42 26.34 26.84 4,616,086 26.480 0.00%
2019-09-23 0 10.02 10.00 10.02 9.920 10.18 17,153,919 171,882,298 10.020 26.42 26.37 26.42 26.16 26.84 6,505,366 26.422 -0.60%
2019-09-20 0 10.08 10.08 10.10 10.08 10.32 41,011,662 414,511,766 10.107 26.58 26.58 26.63 26.58 27.21 15,553,056 26.651 0.00%
2019-09-19 0 10.08 10.06 10.08 10.02 10.20 10,093,095 101,688,071 10.075 26.58 26.53 26.58 26.42 26.90 3,827,654 26.567 -0.20%
2019-09-18 0 10.10 10.10 10.12 10.08 10.20 9,871,239 99,793,507 10.110 26.63 26.63 26.69 26.58 26.90 3,743,519 26.658 -0.79%
2019-09-17 0 10.18 10.14 10.18 10.08 10.26 10,250,693 104,163,794 10.162 26.84 26.74 26.84 26.58 27.05 3,887,421 26.795 -0.20%
2019-09-16 0 10.20 10.18 10.20 10.10 10.34 16,134,412 164,294,935 10.183 26.90 26.84 26.90 26.63 27.27 6,118,733 26.851 -2.30%
2019-09-13 0 10.44 10.42 10.44 10.30 10.46 20,110,569 208,692,782 10.377 27.53 27.48 27.53 27.16 27.58 7,626,631 27.364 0.00%
2019-09-12 0 10.44 10.42 10.44 10.38 10.58 17,171,980 179,640,036 10.461 27.53 27.48 27.53 27.37 27.90 6,512,215 27.585 -0.19%
2019-09-11 0 10.46 10.44 10.46 10.22 10.64 33,938,342 355,415,880 10.472 27.58 27.53 27.58 26.95 28.06 12,870,605 27.615 2.75%
2019-09-10 0 10.18 10.16 10.18 10.10 10.28 11,795,558 120,077,570 10.180 26.84 26.79 26.84 26.63 27.11 4,473,288 26.843 0.59%
2019-09-09 0 10.12 10.10 10.12 10.06 10.30 18,227,687 184,502,638 10.122 26.69 26.63 26.69 26.53 27.16 6,912,576 26.691 -1.17%
2019-09-06 0 10.24 10.22 10.24 10.16 10.44 17,878,386 183,303,079 10.253 27.00 26.95 27.00 26.79 27.53 6,780,109 27.035 -0.58%
2019-09-05 0 10.30 10.28 10.30 10.08 10.74 43,888,717 451,052,285 10.277 27.16 27.11 27.16 26.58 28.32 16,644,135 27.100 -2.83%
2019-09-04 0 10.60 10.60 10.62 9.610 10.74 78,512,755 819,937,243 10.443 27.95 27.95 28.00 25.34 28.32 29,774,781 27.538 10.07%
2019-09-03 0 9.630 9.620 9.630 9.510 9.760 7,669,609 73,893,162 9.6345 25.39 25.37 25.39 25.08 25.74 2,908,584 25.405 -0.21%
2019-09-02 0 9.650 9.640 9.650 9.550 9.720 12,263,795 117,875,983 9.6117 25.45 25.42 25.45 25.18 25.63 4,650,860 25.345 -1.33%
2019-08-30 0 9.780 9.780 9.790 9.700 10.04 17,997,438 176,842,990 9.8260 25.79 25.79 25.82 25.58 26.47 6,825,257 25.910 -1.81%
2019-08-29 0 9.960 9.950 9.960 9.820 10.08 15,758,767 156,377,677 9.9232 26.26 26.24 26.26 25.89 26.58 5,976,275 26.166 -0.40%
2019-08-28 0 10.00 10.00 10.02 9.860 10.06 16,484,244 164,696,799 9.9912 26.37 26.37 26.42 26.00 26.53 6,251,401 26.346 1.42%
2019-08-27 0 9.860 9.860 9.880 9.760 10.02 22,935,549 226,625,276 9.8810 26.00 26.00 26.05 25.74 26.42 8,697,962 26.055 0.20%
2019-08-26 0 9.840 9.840 9.850 9.550 9.850 21,083,557 205,194,774 9.7325 25.95 25.95 25.97 25.18 25.97 7,995,622 25.663 -2.96%
2019-08-23 0 10.14 10.14 10.16 9.900 10.18 15,040,406 151,975,254 10.104 26.74 26.74 26.79 26.11 26.84 5,703,848 26.644 0.80%
2019-08-22 0 10.06 10.04 10.06 9.920 10.30 13,279,563 133,219,918 10.032 26.53 26.47 26.53 26.16 27.16 5,036,074 26.453 -1.57%
2019-08-21 0 10.22 10.22 10.24 10.12 10.32 15,964,836 162,758,344 10.195 26.95 26.95 27.00 26.69 27.21 6,054,424 26.883 -0.58%
2019-08-20 0 10.28 10.26 10.28 10.20 10.48 16,654,946 171,332,494 10.287 27.11 27.05 27.11 26.90 27.63 6,316,138 27.126 -0.96%
2019-08-19 0 10.38 10.36 10.38 10.14 10.60 31,678,024 327,974,619 10.353 27.37 27.32 27.37 26.74 27.95 12,013,414 27.301 -0.38%
2019-08-16 0 10.42 10.40 10.42 9.620 10.46 90,810,093 922,076,742 10.154 27.48 27.42 27.48 25.37 27.58 34,438,361 26.775 6.33%
2019-08-15 0 9.800 9.800 9.810 8.900 9.830 67,241,211 642,786,554 9.5594 25.84 25.84 25.87 23.47 25.92 25,500,217 25.207 7.81%
2019-08-14 0 9.090 9.080 9.090 9.030 9.350 32,370,110 295,649,927 9.1334 23.97 23.94 23.97 23.81 24.65 12,275,877 24.084 -1.41%
2019-08-13 0 9.220 9.210 9.220 9.180 9.360 28,435,000 262,543,059 9.2331 24.31 24.29 24.31 24.21 24.68 10,783,546 24.347 -1.60%
2019-08-12 0 9.370 9.360 9.370 9.370 9.720 25,500,458 241,324,878 9.4636 24.71 24.68 24.71 24.71 25.63 9,670,665 24.954 -3.10%
2019-08-09 0 9.670 9.660 9.670 9.650 9.800 23,636,729 229,882,366 9.7256 25.50 25.47 25.50 25.45 25.84 8,963,874 25.645 0.00%
2019-08-08 0 9.670 9.670 9.680 9.650 9.810 39,158,525 380,997,831 9.7296 25.50 25.50 25.53 25.45 25.87 14,850,281 25.656 0.42%
2019-08-07 0 9.630 9.630 9.640 9.570 9.930 67,857,561 655,482,289 9.6597 25.39 25.39 25.42 25.24 26.18 25,733,959 25.471 -2.73%
2019-08-06 0 9.900 9.900 9.920 9.840 10.14 84,019,610 836,270,933 9.9533 26.11 26.11 26.16 25.95 26.74 31,863,173 26.246 -4.44%
2019-08-05 0 10.36 10.34 10.36 10.28 10.68 34,000,707 352,674,360 10.373 27.32 27.27 27.32 27.11 28.16 12,894,256 27.351 -3.90%
2019-08-02 0 10.78 10.76 10.78 10.70 10.86 18,423,399 198,455,335 10.772 28.43 28.37 28.43 28.21 28.64 6,986,797 28.404 -2.00%
2019-08-01 0 11.00 10.98 11.00 10.92 11.08 17,136,730 188,171,021 10.981 29.01 28.95 29.01 28.79 29.22 6,498,847 28.955 -0.90%
2019-07-31 0 11.10 11.10 11.12 11.00 11.22 13,602,639 151,231,157 11.118 29.27 29.27 29.32 29.01 29.59 5,158,596 29.316 -0.18%
2019-07-30 0 11.12 11.10 11.12 11.08 11.40 44,610,624 498,051,236 11.164 29.32 29.27 29.32 29.22 30.06 16,917,908 29.439 -1.24%
2019-07-29 0 11.26 11.24 11.26 11.16 11.56 34,611,621 390,693,375 11.288 29.69 29.64 29.69 29.43 30.48 13,125,936 29.765 -3.60%
2019-07-26 0 11.68 11.66 11.68 11.60 11.84 17,010,114 199,202,153 11.711 30.80 30.75 30.80 30.59 31.22 6,450,830 30.880 -1.85%
2019-07-25 0 11.90 11.90 11.92 11.82 12.06 22,007,893 261,969,208 11.903 31.38 31.38 31.43 31.17 31.80 8,346,162 31.388 -1.33%
2019-07-24 0 12.06 12.04 12.06 12.02 12.34 14,688,332 178,170,793 12.130 31.80 31.75 31.80 31.70 32.54 5,570,329 31.986 -1.31%
2019-07-23 0 12.22 12.20 12.22 12.08 12.24 8,468,418 102,984,103 12.161 32.22 32.17 32.22 31.85 32.28 3,211,520 32.067 0.83%
2019-07-22 0 12.12 12.10 12.12 12.04 12.38 12,389,471 150,774,708 12.170 31.96 31.91 31.96 31.75 32.64 4,698,520 32.090 -2.42%
2019-07-19 0 12.42 12.40 12.42 12.32 12.46 8,791,236 109,105,891 12.411 32.75 32.70 32.75 32.49 32.86 3,333,944 32.726 0.65%
2019-07-18 0 12.34 12.32 12.34 12.22 12.46 8,106,044 99,711,737 12.301 32.54 32.49 32.54 32.22 32.86 3,074,095 32.436 -1.28%
2019-07-17 0 12.50 12.46 12.50 12.32 12.54 6,249,058 77,739,913 12.440 32.96 32.86 32.96 32.49 33.07 2,369,861 32.804 0.32%
2019-07-16 0 12.46 12.46 12.48 12.34 12.54 10,676,111 132,820,522 12.441 32.86 32.86 32.91 32.54 33.07 4,048,754 32.805 0.81%
2019-07-15 0 12.36 12.36 12.38 12.08 12.42 9,671,027 118,893,194 12.294 32.59 32.59 32.64 31.85 32.75 3,667,591 32.417 -0.48%
2019-07-12 0 12.42 12.40 12.42 12.30 12.52 7,916,081 98,396,016 12.430 32.75 32.70 32.75 32.43 33.01 3,002,055 32.776 0.16%
2019-07-11 0 12.40 12.38 12.40 12.30 12.54 10,729,389 133,323,454 12.426 32.70 32.64 32.70 32.43 33.07 4,068,959 32.766 1.64%
2019-07-10 0 12.20 12.20 12.22 12.14 12.32 6,491,759 79,275,880 12.212 32.17 32.17 32.22 32.01 32.49 2,461,902 32.201 0.00%
2019-07-09 0 12.20 12.20 12.22 12.20 12.44 9,364,161 114,621,819 12.240 32.17 32.17 32.22 32.17 32.80 3,551,217 32.277 -1.45%
2019-07-08 0 12.38 12.36 12.38 12.24 12.58 9,489,075 117,109,412 12.341 32.64 32.59 32.64 32.28 33.17 3,598,589 32.543 -2.06%
2019-07-05 0 12.64 12.62 12.64 12.56 12.80 7,319,120 92,614,158 12.654 33.33 33.28 33.33 33.12 33.75 2,775,666 33.366 0.00%
2019-07-04 0 12.64 12.64 12.66 12.64 12.96 9,929,680 126,884,624 12.778 33.33 33.33 33.38 33.33 34.17 3,765,682 33.695 -0.32%
2019-07-03 0 12.68 12.66 12.68 12.40 12.70 15,486,088 195,648,423 12.634 33.44 33.38 33.44 32.70 33.49 5,872,866 33.314 1.60%
2019-07-02 0 12.48 12.46 12.48 12.36 12.52 21,650,027 269,897,517 12.466 32.91 32.86 32.91 32.59 33.01 8,210,447 32.872 2.13%
2019-06-28 0 12.22 12.22 12.26 12.16 12.36 9,492,891 116,174,354 12.238 32.22 32.22 32.33 32.06 32.59 3,600,036 32.270 -0.65%
2019-06-27 0 12.30 12.30 12.32 12.22 12.36 9,651,123 118,603,301 12.289 32.43 32.43 32.49 32.22 32.59 3,660,043 32.405 0.99%
2019-06-26 0 12.18 12.16 12.18 12.10 12.26 8,919,647 108,547,749 12.170 32.12 32.06 32.12 31.91 32.33 3,382,642 32.090 -0.98%
2019-06-25 0 12.30 12.28 12.30 12.20 12.48 10,606,760 130,318,620 12.286 32.43 32.38 32.43 32.17 32.91 4,022,454 32.398 -0.81%
2019-06-24 0 12.40 12.38 12.40 12.30 12.48 12,357,681 153,148,870 12.393 32.70 32.64 32.70 32.43 32.91 4,686,465 32.679 0.49%
2019-06-21 0 12.34 12.34 12.36 12.28 12.46 24,478,525 302,902,490 12.374 32.54 32.54 32.59 32.38 32.86 9,283,112 32.629 -0.80%
2019-06-20 0 12.44 12.44 12.46 12.10 12.54 31,392,863 386,731,468 12.319 32.80 32.80 32.86 31.91 33.07 11,905,271 32.484 2.30%
2019-06-19 0 12.16 12.14 12.16 12.10 12.26 22,297,331 271,181,258 12.162 32.06 32.01 32.06 31.91 32.33 8,455,927 32.070 1.67%
2019-06-18 0 11.96 11.94 11.96 11.62 11.98 25,765,102 306,050,637 11.878 31.54 31.48 31.54 30.64 31.59 9,771,027 31.322 1.87%
2019-06-17 0 11.74 11.74 11.76 11.58 11.98 23,185,482 273,593,030 11.800 30.96 30.96 31.01 30.54 31.59 8,792,745 31.116 2.09%
2019-06-14 0 11.50 11.48 11.50 11.36 11.54 17,045,850 195,279,785 11.456 30.32 30.27 30.32 29.96 30.43 6,464,382 30.209 -0.86%
2019-06-13 0 11.60 11.60 11.62 11.26 11.66 31,002,774 355,543,727 11.468 30.59 30.59 30.64 29.69 30.75 11,757,335 30.240 -0.34%
2019-06-12 0 11.64 11.64 11.66 11.62 12.06 19,160,827 224,856,347 11.735 30.69 30.69 30.75 30.64 31.80 7,266,455 30.944 -4.75%
2019-06-11 0 12.22 12.22 12.24 12.00 12.32 12,028,337 147,102,470 12.230 32.22 32.22 32.28 31.64 32.49 4,561,566 32.248 2.17%
2019-06-10 0 11.96 11.96 11.98 11.82 12.06 13,479,634 161,411,285 11.974 31.54 31.54 31.59 31.17 31.80 5,111,948 31.575 0.84%
2019-06-06 0 11.86 11.84 11.86 11.72 11.96 11,605,561 137,612,918 11.857 31.27 31.22 31.27 30.90 31.54 4,401,234 31.267 0.85%
2019-06-05 0 11.76 11.74 11.76 11.64 11.90 10,877,407 127,563,776 11.727 31.01 30.96 31.01 30.69 31.38 4,125,093 30.924 0.51%
2019-06-04 0 11.70 11.66 11.70 11.46 11.70 10,181,018 118,273,451 11.617 30.85 30.75 30.85 30.22 30.85 3,860,998 30.633 0.69%
2019-06-03 0 11.62 11.60 11.62 11.26 11.62 17,619,358 203,070,175 11.525 30.64 30.59 30.64 29.69 30.64 6,681,876 30.391 0.52%
2019-05-31 0 11.56 11.54 11.56 11.42 11.76 24,607,968 285,181,559 11.589 30.48 30.43 30.48 30.11 31.01 9,332,202 30.559 -2.36%
2019-05-30 0 11.84 11.84 11.86 11.68 11.98 19,781,943 234,327,124 11.846 31.22 31.22 31.27 30.80 31.59 7,502,004 31.235 -1.82%
2019-05-29 0 12.06 12.04 12.06 11.98 12.20 12,919,952 156,159,679 12.087 31.80 31.75 31.80 31.59 32.17 4,899,697 31.871 -0.50%
2019-05-28 0 12.12 12.10 12.12 12.02 12.28 28,343,137 343,765,437 12.129 31.96 31.91 31.96 31.70 32.38 10,748,708 31.982 0.50%
2019-05-27 0 12.06 12.04 12.06 12.02 12.16 5,399,876 65,157,681 12.067 31.80 31.75 31.80 31.70 32.06 2,047,822 31.818 -0.66%
2019-05-24 0 12.14 12.10 12.14 12.00 12.20 8,258,017 99,848,326 12.091 32.01 31.91 32.01 31.64 32.17 3,131,729 31.883 0.66%
2019-05-23 0 12.06 12.04 12.06 11.98 12.24 11,329,267 136,640,510 12.061 31.80 31.75 31.80 31.59 32.28 4,296,454 31.803 -1.15%
2019-05-22 0 12.20 12.20 12.22 12.16 12.34 7,963,468 97,444,675 12.236 32.17 32.17 32.22 32.06 32.54 3,020,025 32.266 0.00%
2019-05-21 0 12.20 12.18 12.20 12.10 12.36 12,152,810 148,509,308 12.220 32.17 32.12 32.17 31.91 32.59 4,608,770 32.223 -0.65%
2019-05-20 0 12.28 12.26 12.28 12.10 12.40 9,380,665 114,740,273 12.232 32.38 32.33 32.38 31.91 32.70 3,557,476 32.253 -0.32%
2019-05-17 0 12.32 12.32 12.34 12.22 12.82 14,292,492 176,477,134 12.348 32.49 32.49 32.54 32.22 33.80 5,420,212 32.559 -2.38%
2019-05-16 0 12.62 12.62 12.64 12.20 12.68 15,217,021 190,853,645 12.542 33.28 33.28 33.33 32.17 33.44 5,770,826 33.072 2.60%
2019-05-15 0 12.30 12.30 12.32 12.14 12.44 9,395,058 116,017,309 12.349 32.43 32.43 32.49 32.01 32.80 3,562,934 32.562 -0.49%
2019-05-14 0 12.36 12.34 12.36 12.20 12.40 14,249,610 175,447,651 12.312 32.59 32.54 32.59 32.17 32.70 5,403,950 32.467 -1.59%
2019-05-10 0 12.56 12.56 12.58 12.44 12.76 10,854,272 137,122,817 12.633 33.12 33.12 33.17 32.80 33.65 4,116,319 33.312 0.32%
2019-05-09 0 12.52 12.50 12.52 12.42 12.94 12,771,521 160,303,212 12.552 33.01 32.96 33.01 32.75 34.12 4,843,407 33.097 -2.49%
2019-05-08 0 12.84 12.82 12.84 12.80 12.94 11,995,013 154,238,459 12.859 33.86 33.80 33.86 33.75 34.12 4,548,928 33.907 -0.93%
2019-05-07 0 12.96 12.94 12.96 12.76 12.98 10,314,073 132,959,476 12.891 34.17 34.12 34.17 33.65 34.23 3,911,457 33.992 1.57%
2019-05-06 0 12.76 12.74 12.76 12.60 13.04 15,743,702 200,493,353 12.735 33.65 33.59 33.65 33.22 34.39 5,970,562 33.580 -3.63%
2019-05-03 0 13.24 13.22 13.24 12.96 13.24 10,156,048 133,275,450 13.123 34.91 34.86 34.91 34.17 34.91 3,851,528 34.603 1.07%
2019-05-02 0 13.10 13.10 13.12 12.90 13.14 7,443,181 97,258,029 13.067 34.54 34.54 34.60 34.02 34.65 2,822,714 34.455 0.92%
2019-04-30 0 12.98 12.98 13.00 12.92 13.08 14,408,097 187,139,805 12.989 34.23 34.23 34.28 34.07 34.49 5,464,054 34.249 -0.92%
2019-04-29 0 13.10 13.08 13.10 13.06 13.18 13,284,699 174,196,906 13.113 34.54 34.49 34.54 34.44 34.75 5,038,022 34.576 0.31%
2019-04-26 0 13.06 13.04 13.06 13.02 13.20 11,588,472 151,620,750 13.084 34.44 34.39 34.44 34.33 34.81 4,394,754 34.500 -0.31%
2019-04-25 0 13.10 13.10 13.12 13.06 13.26 14,476,735 190,625,658 13.168 34.54 34.54 34.60 34.44 34.97 5,490,084 34.722 0.00%
2019-04-24 0 13.10 13.08 13.10 13.02 13.38 12,502,210 164,155,126 13.130 34.54 34.49 34.54 34.33 35.28 4,741,275 34.623 -0.61%
2019-04-23 0 13.18 13.18 13.20 13.06 13.44 12,277,696 162,627,263 13.246 34.75 34.75 34.81 34.44 35.44 4,656,131 34.928 -0.75%
2019-04-18 0 13.28 13.26 13.28 13.22 13.36 10,749,073 142,696,841 13.275 35.02 34.97 35.02 34.86 35.23 4,076,424 35.005 -1.04%
2019-04-17 0 13.42 13.38 13.42 13.30 13.46 12,344,465 165,446,076 13.402 35.39 35.28 35.39 35.07 35.49 4,681,453 35.341 0.30%
2019-04-16 0 13.38 13.36 13.38 13.22 13.40 9,567,371 127,568,771 13.334 35.28 35.23 35.28 34.86 35.33 3,628,281 35.160 0.30%
2019-04-15 0 13.34 13.32 13.34 13.28 13.62 9,530,416 128,156,273 13.447 35.18 35.12 35.18 35.02 35.91 3,614,267 35.458 -0.60%
2019-04-12 0 13.42 13.42 13.44 13.26 13.48 9,998,982 133,953,207 13.397 35.39 35.39 35.44 34.97 35.55 3,791,963 35.326 0.90%
2019-04-11 0 13.30 13.30 13.32 13.26 13.58 14,029,332 187,328,392 13.353 35.07 35.07 35.12 34.97 35.81 5,320,413 35.209 -1.63%
2019-04-10 0 13.52 13.50 13.52 13.44 13.68 14,233,841 192,605,907 13.532 35.65 35.60 35.65 35.44 36.07 5,397,970 35.681 -0.59%
2019-04-09 0 13.60 13.58 13.60 13.50 13.68 15,994,654 217,156,763 13.577 35.86 35.81 35.86 35.60 36.07 6,065,732 35.801 -0.73%
2019-04-08 0 13.70 13.68 13.70 13.62 13.86 14,466,870 198,423,151 13.716 36.13 36.07 36.13 35.91 36.55 5,486,343 36.167 -0.44%
2019-04-04 0 13.76 13.76 13.80 13.62 13.86 16,802,528 230,949,465 13.745 36.28 36.28 36.39 35.91 36.55 6,372,106 36.244 -0.86%
2019-04-03 0 13.88 13.84 13.88 13.68 13.88 19,351,792 267,000,907 13.797 36.60 36.49 36.60 36.07 36.60 7,338,876 36.382 0.29%
2019-04-02 0 13.84 13.82 13.84 13.44 13.86 27,464,375 376,004,995 13.691 36.49 36.44 36.49 35.44 36.55 10,415,451 36.101 1.02%
2019-04-01 0 13.70 13.66 13.70 13.24 13.70 41,021,565 553,925,576 13.503 36.13 36.02 36.13 34.91 36.13 15,556,811 35.607 5.22%
2019-03-29 0 13.02 13.02 13.04 12.76 13.20 32,227,659 419,051,724 13.003 34.33 34.33 34.39 33.65 34.81 12,221,855 34.287 2.04%
2019-03-28 0 12.76 12.76 12.78 12.42 13.02 22,875,385 291,938,626 12.762 33.65 33.65 33.70 32.75 34.33 8,675,145 33.652 2.24%
2019-03-27 0 12.48 12.44 12.48 12.22 12.48 19,240,939 239,077,874 12.425 32.91 32.80 32.91 32.22 32.91 7,296,837 32.765 2.13%
2019-03-26 0 12.22 12.22 12.24 12.08 12.26 14,074,168 171,470,270 12.183 32.22 32.22 32.28 31.85 32.33 5,337,416 32.126 0.33%
2019-03-25 0 12.18 12.16 12.18 12.06 12.26 19,139,309 232,667,306 12.157 32.12 32.06 32.12 31.80 32.33 7,258,295 32.055 -0.81%
2019-03-22 0 12.28 12.26 12.28 12.20 12.62 19,933,653 245,323,801 12.307 32.38 32.33 32.38 32.17 33.28 7,559,538 32.452 -1.44%
2019-03-21 0 12.46 12.46 12.48 12.44 12.80 9,869,760 123,891,874 12.553 32.86 32.86 32.91 32.80 33.75 3,742,958 33.100 -1.89%
2019-03-20 0 12.70 12.70 12.72 12.68 12.90 13,232,547 168,335,946 12.721 33.49 33.49 33.54 33.44 34.02 5,018,244 33.545 -0.94%
2019-03-19 0 12.82 12.82 12.84 12.66 12.88 12,019,031 153,967,764 12.810 33.80 33.80 33.86 33.38 33.96 4,558,037 33.779 0.16%
2019-03-18 0 12.80 12.78 12.80 12.60 12.84 11,922,852 151,818,352 12.733 33.75 33.70 33.75 33.22 33.86 4,521,562 33.577 1.59%
2019-03-15 0 12.74 12.74 12.76 12.64 12.92 43,066,118 549,688,039 12.764 33.22 33.22 33.28 32.96 33.69 16,513,646 33.287 0.79%
2019-03-14 0 12.64 12.64 12.66 12.54 12.80 15,581,755 197,053,185 12.646 32.96 32.96 33.02 32.70 33.38 5,974,803 32.981 0.64%
2019-03-13 0 12.56 12.54 12.56 12.50 12.64 9,229,338 115,786,392 12.545 32.76 32.70 32.76 32.60 32.96 3,538,977 32.717 0.00%
2019-03-12 0 12.56 12.54 12.56 12.40 12.58 16,199,569 202,600,822 12.507 32.76 32.70 32.76 32.34 32.81 6,211,703 32.616 1.29%
2019-03-11 0 12.40 12.38 12.40 12.32 12.54 14,694,268 182,410,444 12.414 32.34 32.29 32.34 32.13 32.70 5,634,498 32.374 -0.16%
2019-03-08 0 12.42 12.42 12.44 12.38 12.60 18,154,347 227,060,191 12.507 32.39 32.39 32.44 32.29 32.86 6,961,260 32.618 -0.80%
2019-03-07 0 12.52 12.50 12.52 12.50 12.66 14,840,590 186,537,719 12.569 32.65 32.60 32.65 32.60 33.02 5,690,605 32.780 -0.16%
2019-03-06 0 12.54 12.52 12.54 12.38 12.58 13,068,355 163,046,129 12.476 32.70 32.65 32.70 32.29 32.81 5,011,043 32.537 0.97%
2019-03-05 0 12.42 12.42 12.44 12.36 12.58 14,420,703 179,445,864 12.444 32.39 32.39 32.44 32.23 32.81 5,529,599 32.452 -1.11%
2019-03-04 0 12.56 12.56 12.58 12.46 12.74 11,354,740 142,778,914 12.574 32.76 32.76 32.81 32.49 33.22 4,353,960 32.793 0.00%
2019-03-01 0 12.56 12.54 12.56 12.30 12.64 13,674,507 170,846,115 12.494 32.76 32.70 32.76 32.08 32.96 5,243,472 32.583 0.16%
2019-02-28 0 12.54 12.52 12.54 12.48 12.90 23,865,744 301,169,808 12.619 32.70 32.65 32.70 32.55 33.64 9,151,288 32.910 -0.95%
2019-02-27 0 12.66 12.64 12.66 12.54 12.96 30,211,617 385,028,522 12.744 33.02 32.96 33.02 32.70 33.80 11,584,604 33.236 -1.86%
2019-02-26 0 12.90 12.90 12.92 12.78 13.18 22,514,056 291,428,902 12.944 33.64 33.64 33.69 33.33 34.37 8,632,985 33.758 -1.68%
2019-02-25 0 13.12 13.10 13.12 13.06 13.36 16,081,692 212,363,232 13.205 34.22 34.16 34.22 34.06 34.84 6,166,503 34.438 -1.50%
2019-02-22 0 13.32 13.30 13.32 13.14 13.40 15,313,148 203,605,136 13.296 34.74 34.69 34.74 34.27 34.95 5,871,806 34.675 0.60%
2019-02-21 0 13.24 13.22 13.24 12.86 13.30 23,743,164 313,081,593 13.186 34.53 34.48 34.53 33.54 34.69 9,104,285 34.388 2.00%
2019-02-20 0 12.98 12.96 12.98 12.86 12.98 17,808,220 230,599,183 12.949 33.85 33.80 33.85 33.54 33.85 6,828,538 33.770 0.93%
2019-02-19 0 12.86 12.84 12.86 12.56 12.88 19,561,181 250,109,661 12.786 33.54 33.49 33.54 32.76 33.59 7,500,709 33.345 1.90%
2019-02-18 0 12.62 12.60 12.62 12.54 12.68 10,200,114 128,347,409 12.583 32.91 32.86 32.91 32.70 33.07 3,911,220 32.815 0.80%
2019-02-15 0 12.52 12.50 12.52 12.46 12.58 11,008,587 137,710,230 12.509 32.65 32.60 32.65 32.49 32.81 4,221,228 32.623 -0.63%
2019-02-14 0 12.60 12.58 12.60 12.52 12.68 10,529,125 132,486,829 12.583 32.86 32.81 32.86 32.65 33.07 4,037,379 32.815 -0.63%
2019-02-13 0 12.68 12.66 12.68 12.32 12.68 25,043,040 314,901,862 12.574 33.07 33.02 33.07 32.13 33.07 9,602,720 32.793 1.60%
2019-02-12 0 12.48 12.46 12.48 12.28 12.48 13,049,398 162,357,530 12.442 32.55 32.49 32.55 32.03 32.55 5,003,774 32.447 0.00%
2019-02-11 0 12.48 12.46 12.48 12.22 12.48 10,394,037 129,040,763 12.415 32.55 32.49 32.55 31.87 32.55 3,985,580 32.377 0.16%
2019-02-08 0 12.46 12.42 12.46 12.10 12.46 10,760,887 133,135,742 12.372 32.49 32.39 32.49 31.56 32.49 4,126,248 32.266 0.97%
2019-02-04 0 12.34 12.34 12.36 12.10 12.40 8,352,227 102,923,425 12.323 32.18 32.18 32.23 31.56 32.34 3,202,650 32.137 -0.64%
2019-02-01 0 12.42 12.40 12.42 12.28 12.46 24,931,193 308,594,238 12.378 32.39 32.34 32.39 32.03 32.49 9,559,833 32.280 0.98%
2019-01-31 0 12.30 12.30 12.32 12.04 12.30 29,395,195 358,783,533 12.206 32.08 32.08 32.13 31.40 32.08 11,271,548 31.831 2.33%
2019-01-30 0 12.02 12.02 12.04 11.72 12.04 22,235,158 265,475,167 11.939 31.35 31.35 31.40 30.56 31.40 8,526,042 31.137 1.18%
2019-01-29 0 11.88 11.86 11.88 11.70 11.92 11,808,854 139,714,619 11.831 30.98 30.93 30.98 30.51 31.09 4,528,089 30.855 0.68%
2019-01-28 0 11.80 11.80 11.82 11.72 11.94 8,575,408 101,208,945 11.802 30.77 30.77 30.83 30.56 31.14 3,288,229 30.779 -0.51%
2019-01-25 0 11.86 11.84 11.86 11.70 11.92 12,390,003 146,755,864 11.845 30.93 30.88 30.93 30.51 31.09 4,750,930 30.890 1.19%
2019-01-24 0 11.72 11.72 11.74 11.52 11.92 13,713,403 161,404,406 11.770 30.56 30.56 30.62 30.04 31.09 5,258,386 30.695 0.17%
2019-01-23 0 11.70 11.68 11.70 11.56 11.72 7,583,969 88,543,608 11.675 30.51 30.46 30.51 30.15 30.56 2,908,063 30.448 0.86%
2019-01-22 0 11.60 11.60 11.62 11.50 11.70 4,792,898 55,564,777 11.593 30.25 30.25 30.30 29.99 30.51 1,837,830 30.234 -0.17%
2019-01-21 0 11.62 11.60 11.62 11.54 11.76 6,544,066 76,015,983 11.616 30.30 30.25 30.30 30.10 30.67 2,509,313 30.294 -0.68%
2019-01-18 0 11.70 11.68 11.70 11.42 11.74 15,102,083 176,060,591 11.658 30.51 30.46 30.51 29.78 30.62 5,790,874 30.403 2.81%
2019-01-17 0 11.38 11.36 11.38 11.32 11.62 10,575,909 120,555,218 11.399 29.68 29.63 29.68 29.52 30.30 4,055,318 29.728 -2.07%
2019-01-16 0 11.62 11.58 11.62 11.40 11.64 14,020,702 162,336,364 11.578 30.30 30.20 30.30 29.73 30.36 5,376,220 30.195 1.04%
2019-01-15 0 11.50 11.50 11.52 11.24 11.54 14,352,932 164,772,221 11.480 29.99 29.99 30.04 29.31 30.10 5,503,613 29.939 1.77%
2019-01-14 0 11.30 11.28 11.30 11.16 11.38 12,003,253 134,956,238 11.243 29.47 29.42 29.47 29.10 29.68 4,602,631 29.322 -0.70%
2019-01-11 0 11.38 11.36 11.38 11.26 11.40 12,111,941 137,451,734 11.348 29.68 29.63 29.68 29.37 29.73 4,644,308 29.596 1.07%
2019-01-10 0 11.26 11.24 11.26 11.16 11.34 12,211,838 137,422,181 11.253 29.37 29.31 29.37 29.10 29.57 4,682,613 29.347 0.18%
2019-01-09 0 11.24 11.22 11.24 11.12 11.36 13,992,807 157,754,695 11.274 29.31 29.26 29.31 29.00 29.63 5,365,523 29.402 0.54%
2019-01-08 0 11.18 11.18 11.20 10.86 11.26 28,117,123 313,432,920 11.147 29.16 29.16 29.21 28.32 29.37 10,781,473 29.071 3.14%
2019-01-07 0 10.84 10.84 10.86 10.72 10.90 14,845,995 160,451,085 10.808 28.27 28.27 28.32 27.96 28.43 5,692,677 28.186 1.50%
2019-01-04 0 10.68 10.68 10.70 10.08 10.78 22,550,499 237,945,038 10.552 27.85 27.85 27.90 26.29 28.11 8,646,959 27.518 4.91%
2019-01-03 0 10.18 10.18 10.20 10.06 10.34 11,073,075 113,124,230 10.216 26.55 26.55 26.60 26.24 26.97 4,245,956 26.643 0.39%
2019-01-02 0 10.14 10.12 10.14 10.02 10.40 12,397,645 125,334,122 10.110 26.44 26.39 26.44 26.13 27.12 4,753,861 26.365 -2.12%
2018-12-31 0 10.36 10.36 10.38 10.30 10.44 5,834,574 60,572,673 10.382 27.02 27.02 27.07 26.86 27.23 2,237,260 27.074 0.19%
2018-12-28 0 10.34 10.32 10.34 9.990 10.46 16,398,574 167,654,681 10.224 26.97 26.91 26.97 26.05 27.28 6,288,011 26.663 -1.34%
2018-12-27 0 10.48 10.46 10.48 10.46 10.68 10,613,181 112,094,077 10.562 27.33 27.28 27.33 27.28 27.85 4,069,610 27.544 -1.69%
2018-12-24 0 10.66 10.62 10.66 10.46 10.66 4,347,913 45,851,986 10.546 27.80 27.70 27.80 27.28 27.80 1,667,201 27.502 1.33%
2018-12-21 0 10.52 10.52 10.54 10.52 10.66 21,415,643 226,153,730 10.560 27.44 27.44 27.49 27.44 27.80 8,211,800 27.540 -1.31%
2018-12-20 0 10.66 10.64 10.66 10.60 10.90 12,470,599 133,949,221 10.741 27.80 27.75 27.80 27.64 28.43 4,781,835 28.012 -2.20%
2018-12-19 0 10.90 10.88 10.90 10.80 10.96 12,031,191 131,217,280 10.906 28.43 28.37 28.43 28.17 28.58 4,613,344 28.443 0.74%
2018-12-18 0 10.82 10.80 10.82 10.52 10.90 11,765,790 126,845,444 10.781 28.22 28.17 28.22 27.44 28.43 4,511,577 28.116 0.00%
2018-12-17 0 10.82 10.80 10.82 10.76 10.90 12,053,936 130,745,306 10.847 28.22 28.17 28.22 28.06 28.43 4,622,066 28.287 0.56%
2018-12-14 0 10.76 10.74 10.76 10.74 10.86 11,884,901 128,315,606 10.797 28.06 28.01 28.06 28.01 28.32 4,557,249 28.156 -1.10%
2018-12-13 0 10.88 10.86 10.88 10.70 10.88 14,273,680 154,483,813 10.823 28.37 28.32 28.37 27.90 28.37 5,473,224 28.225 2.06%
2018-12-12 0 10.66 10.64 10.66 10.44 10.76 12,154,856 129,673,733 10.668 27.80 27.75 27.80 27.23 28.06 4,660,763 27.822 1.91%
2018-12-11 0 10.46 10.46 10.48 10.34 10.54 5,005,716 52,432,195 10.474 27.28 27.28 27.33 26.97 27.49 1,919,435 27.316 0.19%
2018-12-10 0 10.44 10.42 10.44 10.32 10.58 8,653,504 90,269,938 10.432 27.23 27.17 27.23 26.91 27.59 3,318,175 27.205 -2.43%
2018-12-07 0 10.70 10.68 10.70 10.64 10.88 11,595,449 124,664,754 10.751 27.90 27.85 27.90 27.75 28.37 4,446,260 28.038 0.94%
2018-12-06 0 10.60 10.58 10.60 10.42 10.74 10,915,000 115,159,380 10.551 27.64 27.59 27.64 27.17 28.01 4,185,342 27.515 -0.75%
2018-12-05 0 10.68 10.68 10.70 10.62 10.78 5,202,411 55,704,891 10.708 27.85 27.85 27.90 27.70 28.11 1,994,858 27.924 -1.48%
2018-12-04 0 10.84 10.82 10.84 10.74 10.84 8,348,658 90,318,430 10.818 28.27 28.22 28.27 28.01 28.27 3,201,282 28.213 0.56%
2018-12-03 0 10.78 10.78 10.80 10.62 10.82 12,833,152 138,001,615 10.754 28.11 28.11 28.17 27.70 28.22 4,920,855 28.044 2.47%
2018-11-30 0 10.52 10.52 10.56 10.52 10.80 19,917,185 211,187,613 10.603 27.44 27.44 27.54 27.44 28.17 7,637,218 27.652 -2.05%
2018-11-29 0 10.74 10.72 10.74 10.64 10.78 13,534,111 145,118,513 10.722 28.01 27.96 28.01 27.75 28.11 5,189,637 27.963 1.32%
2018-11-28 0 10.60 10.60 10.62 10.42 10.64 12,197,005 129,039,228 10.580 27.64 27.64 27.70 27.17 27.75 4,676,925 27.591 0.38%
2018-11-27 0 10.56 10.56 10.58 10.46 10.64 6,793,878 71,856,476 10.577 27.54 27.54 27.59 27.28 27.75 2,605,103 27.583 -0.75%
2018-11-26 0 10.64 10.62 10.64 10.34 10.66 20,331,274 214,865,417 10.568 27.75 27.70 27.75 26.97 27.80 7,796,000 27.561 3.70%
2018-11-23 0 10.26 10.24 10.26 10.16 10.30 4,809,630 49,146,578 10.218 26.76 26.71 26.76 26.50 26.86 1,844,246 26.649 -0.58%
2018-11-22 0 10.32 10.30 10.32 10.26 10.40 5,706,016 58,875,567 10.318 26.91 26.86 26.91 26.76 27.12 2,187,964 26.909 0.19%
2018-11-21 0 10.64 10.64 10.66 10.36 10.66 10,395,959 110,246,610 10.605 26.86 26.86 26.91 26.15 26.91 4,117,904 26.773 0.19%
2018-11-20 0 10.62 10.60 10.62 10.54 10.74 8,402,598 89,199,518 10.616 26.81 26.76 26.81 26.61 27.11 3,328,321 26.800 -1.30%
2018-11-19 0 10.76 10.74 10.76 10.52 10.80 12,574,956 134,586,141 10.703 27.16 27.11 27.16 26.56 27.27 4,981,018 27.020 1.51%
2018-11-16 0 10.60 10.58 10.60 10.46 10.60 12,938,920 136,472,006 10.547 26.76 26.71 26.76 26.41 26.76 5,125,186 26.628 0.57%
2018-11-15 0 10.54 10.52 10.54 10.24 10.56 12,543,413 131,075,084 10.450 26.61 26.56 26.61 25.85 26.66 4,968,524 26.381 2.33%
2018-11-14 0 10.30 10.28 10.30 10.18 10.42 7,247,744 74,491,307 10.278 26.00 25.95 26.00 25.70 26.31 2,870,876 25.947 0.39%
2018-11-13 0 10.26 10.26 10.28 10.02 10.32 6,886,301 70,385,228 10.221 25.90 25.90 25.95 25.30 26.05 2,727,707 25.804 0.39%
2018-11-12 0 10.22 10.20 10.22 10.06 10.32 7,789,338 79,293,221 10.180 25.80 25.75 25.80 25.40 26.05 3,085,405 25.699 -0.20%
2018-11-09 0 10.24 10.22 10.24 10.12 10.34 11,057,456 112,928,286 10.213 25.85 25.80 25.85 25.55 26.10 4,379,927 25.783 -2.10%
2018-11-08 0 10.46 10.44 10.46 10.42 10.56 8,546,127 89,436,895 10.465 26.41 26.36 26.41 26.31 26.66 3,385,174 26.420 0.77%
2018-11-07 0 10.38 10.38 10.40 10.28 10.50 15,071,968 157,021,602 10.418 26.21 26.21 26.26 25.95 26.51 5,970,100 26.301 0.00%
2018-11-06 0 10.38 10.36 10.38 10.16 10.38 7,019,176 72,331,055 10.305 26.21 26.15 26.21 25.65 26.21 2,780,339 26.015 2.17%
2018-11-05 0 10.16 10.16 10.18 10.12 10.36 6,383,307 65,027,086 10.187 25.65 25.65 25.70 25.55 26.15 2,528,467 25.718 -1.74%
2018-11-02 0 10.34 10.32 10.34 10.14 10.36 28,726,203 293,850,916 10.229 26.10 26.05 26.10 25.60 26.15 11,378,627 25.825 2.58%
2018-11-01 0 10.08 10.06 10.08 9.900 10.12 10,791,671 108,447,840 10.049 25.45 25.40 25.45 24.99 25.55 4,274,648 25.370 1.41%
2018-10-31 0 9.940 9.930 9.940 9.860 10.04 15,124,347 149,986,387 9.9169 25.09 25.07 25.09 24.89 25.35 5,990,848 25.036 0.40%
2018-10-30 0 9.900 9.900 9.910 9.890 10.04 8,744,380 86,948,974 9.9434 24.99 24.99 25.02 24.97 25.35 3,463,703 25.103 -0.80%
2018-10-29 0 9.980 9.980 10.00 9.880 10.06 5,229,482 52,110,021 9.9647 25.20 25.20 25.25 24.94 25.40 2,071,430 25.157 0.50%
2018-10-26 0 9.930 9.930 9.940 9.860 10.08 11,354,853 112,881,759 9.9413 25.07 25.07 25.09 24.89 25.45 4,497,728 25.098 0.30%
2018-10-25 0 9.900 9.900 9.920 9.870 10.00 12,434,557 123,177,629 9.9061 24.99 24.99 25.04 24.92 25.25 4,925,405 25.009 -1.20%
2018-10-24 0 10.02 10.02 10.04 10.00 10.20 18,456,311 185,519,622 10.052 25.30 25.30 25.35 25.25 25.75 7,310,659 25.377 0.00%
2018-10-23 0 10.02 10.00 10.02 9.960 10.20 10,175,780 102,165,479 10.040 25.30 25.25 25.30 25.14 25.75 4,030,690 25.347 -1.96%
2018-10-22 0 10.22 10.22 10.26 9.920 10.26 14,863,776 150,656,231 10.136 25.80 25.80 25.90 25.04 25.90 5,887,634 25.589 2.20%
2018-10-19 0 10.00 10.00 10.02 9.920 10.12 12,551,235 125,766,250 10.020 25.25 25.25 25.30 25.04 25.55 4,971,622 25.297 0.10%
2018-10-18 0 9.990 9.990 10.00 9.950 10.08 26,672,810 266,655,990 9.9973 25.22 25.22 25.25 25.12 25.45 10,565,265 25.239 1.01%
2018-10-16 0 9.890 9.890 9.910 9.880 10.08 15,902,465 158,424,004 9.9622 24.97 24.97 25.02 24.94 25.45 6,299,065 25.150 0.82%
2018-10-15 0 9.810 9.810 9.820 9.810 9.920 11,222,079 110,418,900 9.8394 24.77 24.77 24.79 24.77 25.04 4,445,135 24.840 -1.11%
2018-10-12 0 9.920 9.920 9.930 9.880 10.04 13,593,469 135,134,324 9.9411 25.04 25.04 25.07 24.94 25.35 5,384,457 25.097 -0.30%
2018-10-11 0 9.950 9.940 9.950 9.900 10.06 21,250,484 211,208,205 9.9390 25.12 25.09 25.12 24.99 25.40 8,417,448 25.092 -2.83%
2018-10-10 0 10.24 10.24 10.26 10.24 10.62 17,874,591 184,799,473 10.339 25.85 25.85 25.90 25.85 26.81 7,080,236 26.101 -2.66%
2018-10-09 0 10.52 10.50 10.52 10.28 10.56 16,871,366 176,240,928 10.446 26.56 26.51 26.56 25.95 26.66 6,682,853 26.372 1.54%
2018-10-08 0 10.36 10.36 10.38 10.32 10.58 14,622,704 152,564,306 10.433 26.15 26.15 26.21 26.05 26.71 5,792,144 26.340 -0.77%
2018-10-05 0 10.44 10.42 10.44 10.26 10.46 11,623,272 120,891,845 10.401 26.36 26.31 26.36 25.90 26.41 4,604,050 26.258 0.97%
2018-10-04 0 10.34 10.32 10.34 10.22 10.40 9,564,083 98,530,524 10.302 26.10 26.05 26.10 25.80 26.26 3,788,393 26.009 -0.39%
2018-10-03 0 10.38 10.36 10.38 10.14 10.44 9,014,132 93,327,189 10.353 26.21 26.15 26.21 25.60 26.36 3,570,554 26.138 -0.38%
2018-10-02 0 10.42 10.42 10.44 10.40 10.98 17,957,266 189,680,692 10.563 26.31 26.31 26.36 26.26 27.72 7,112,984 26.667 -2.43%
2018-09-28 0 10.68 10.66 10.68 10.60 10.90 16,947,024 181,548,033 10.713 26.96 26.91 26.96 26.76 27.52 6,712,821 27.045 -0.19%
2018-09-27 0 10.70 10.70 10.72 10.68 10.92 9,812,108 105,378,752 10.740 27.01 27.01 27.06 26.96 27.57 3,886,637 27.113 -0.93%
2018-09-26 0 10.80 10.78 10.80 10.72 10.84 17,634,340 190,219,598 10.787 27.27 27.21 27.27 27.06 27.37 6,985,071 27.232 0.56%
2018-09-24 0 10.74 10.74 10.76 10.70 11.10 16,269,947 175,622,977 10.794 27.11 27.11 27.16 27.01 28.02 6,444,627 27.251 -2.01%
2018-09-21 0 10.96 10.94 10.96 10.52 11.10 48,905,830 533,480,190 10.908 27.67 27.62 27.67 26.56 28.02 19,371,902 27.539 5.79%
2018-09-20 0 10.36 10.36 10.40 10.32 10.48 14,912,343 155,092,514 10.400 26.15 26.15 26.26 26.05 26.46 5,906,872 26.256 0.00%
2018-09-19 0 10.36 10.34 10.36 10.20 10.38 10,004,475 103,273,073 10.323 26.15 26.10 26.15 25.75 26.21 3,962,835 26.060 0.58%
2018-09-18 0 10.30 10.28 10.30 9.900 10.32 14,654,248 149,452,635 10.199 26.00 25.95 26.00 24.99 26.05 5,804,638 25.747 2.59%
2018-09-17 0 10.04 10.02 10.04 9.890 10.10 7,535,622 75,371,102 10.002 25.35 25.30 25.35 24.97 25.50 2,984,907 25.251 -1.18%
2018-09-14 0 10.16 10.16 10.18 9.890 10.24 11,875,529 120,204,621 10.122 25.65 25.65 25.70 24.97 25.85 4,703,971 25.554 1.91%
2018-09-13 0 9.970 9.970 9.980 9.810 10.00 6,878,261 68,239,523 9.9210 25.17 25.17 25.20 24.77 25.25 2,724,522 25.046 2.15%
2018-09-12 0 9.760 9.750 9.760 9.670 9.800 7,468,586 72,766,435 9.7430 24.64 24.61 24.64 24.41 24.74 2,958,353 24.597 -0.41%
2018-09-11 0 9.800 9.800 9.810 9.710 9.940 7,119,922 69,910,517 9.8190 24.74 24.74 24.77 24.51 25.09 2,820,245 24.789 -0.51%
2018-09-10 0 9.850 9.850 9.860 9.810 9.980 9,037,098 89,195,850 9.8700 24.87 24.87 24.89 24.77 25.20 3,579,651 24.917 -1.30%
2018-09-07 0 9.980 9.980 9.990 9.840 10.06 12,164,899 121,317,582 9.9728 25.20 25.20 25.22 24.84 25.40 4,818,592 25.177 -0.60%
2018-09-06 0 10.04 10.04 10.06 10.00 10.24 9,156,486 92,181,295 10.067 25.35 25.35 25.40 25.25 25.85 3,626,941 25.416 -0.99%
2018-09-05 0 10.14 10.12 10.14 10.10 10.50 13,097,379 133,767,977 10.213 25.60 25.55 25.60 25.50 26.51 5,187,953 25.784 -2.87%
2018-09-04 0 10.44 10.44 10.46 10.36 10.48 5,328,990 55,522,942 10.419 26.36 26.36 26.41 26.15 26.46 2,110,846 26.304 0.00%
2018-09-03 0 10.44 10.42 10.44 10.40 10.58 5,754,301 60,086,544 10.442 26.36 26.31 26.36 26.26 26.71 2,279,314 26.362 -0.38%
2018-08-31 0 10.48 10.46 10.48 10.34 10.62 14,319,113 150,234,724 10.492 26.46 26.41 26.46 26.10 26.81 5,671,889 26.488 -1.69%
2018-08-30 0 10.66 10.64 10.66 10.58 10.76 7,481,936 79,789,778 10.664 26.91 26.86 26.91 26.71 27.16 2,963,641 26.923 -0.74%
2018-08-29 0 10.74 10.72 10.74 10.54 10.80 8,695,427 93,300,290 10.730 27.11 27.06 27.11 26.61 27.27 3,444,313 27.088 1.32%
2018-08-28 0 10.60 10.58 10.60 10.50 10.64 10,937,915 115,934,347 10.599 26.76 26.71 26.76 26.51 26.86 4,332,576 26.759 0.19%
2018-08-27 0 10.58 10.58 10.60 10.40 10.66 8,167,605 86,344,432 10.572 26.71 26.71 26.76 26.26 26.91 3,235,239 26.689 2.72%
2018-08-24 0 10.30 10.30 10.32 10.30 10.40 8,811,724 90,971,230 10.324 26.00 26.00 26.05 26.00 26.26 3,490,379 26.063 -0.58%
2018-08-23 0 10.36 10.34 10.36 10.32 10.60 6,691,328 69,305,625 10.358 26.15 26.10 26.15 26.05 26.76 2,650,477 26.148 -1.15%
2018-08-22 0 10.48 10.46 10.48 10.32 10.50 9,834,586 102,312,522 10.403 26.46 26.41 26.46 26.05 26.51 3,895,540 26.264 0.19%
2018-08-21 0 10.46 10.46 10.48 10.40 10.56 6,573,245 68,724,676 10.455 26.41 26.41 26.46 26.26 26.66 2,603,703 26.395 -0.57%
2018-08-20 0 10.52 10.50 10.52 10.40 10.56 9,656,640 101,130,168 10.473 26.56 26.51 26.56 26.26 26.66 3,825,055 26.439 0.00%
2018-08-17 0 10.52 10.50 10.52 10.40 10.62 10,967,050 115,194,719 10.504 26.56 26.51 26.56 26.26 26.81 4,344,117 26.517 -0.57%
2018-08-16 0 10.58 10.56 10.58 10.44 10.70 10,512,555 110,994,784 10.558 26.71 26.66 26.71 26.36 27.01 4,164,088 26.655 -0.19%
2018-08-15 0 10.60 10.60 10.62 10.52 10.80 9,659,076 102,713,646 10.634 26.76 26.76 26.81 26.56 27.27 3,826,020 26.846 -1.49%
2018-08-14 0 10.76 10.74 10.76 10.66 10.90 7,074,740 76,126,909 10.760 27.16 27.11 27.16 26.91 27.52 2,802,348 27.165 -0.37%
2018-08-13 0 10.80 10.80 10.82 10.64 10.86 7,471,664 80,474,362 10.771 27.27 27.27 27.32 26.86 27.42 2,959,572 27.191 -1.28%
2018-08-10 0 10.94 10.92 10.94 10.92 11.04 5,490,648 60,213,063 10.966 27.62 27.57 27.62 27.57 27.87 2,174,880 27.686 -0.91%
2018-08-09 0 11.04 11.02 11.04 10.86 11.08 6,714,473 73,924,718 11.010 27.87 27.82 27.87 27.42 27.97 2,659,644 27.795 0.00%
2018-08-08 0 11.04 11.02 11.04 10.98 11.12 5,419,518 59,825,471 11.039 27.87 27.82 27.87 27.72 28.07 2,146,705 27.869 0.55%
2018-08-07 0 10.98 10.98 11.00 10.76 11.04 7,993,003 87,538,059 10.952 27.72 27.72 27.77 27.16 27.87 3,166,078 27.649 2.23%
2018-08-06 0 10.74 10.72 10.74 10.70 10.90 6,137,433 66,166,975 10.781 27.11 27.06 27.11 27.01 27.52 2,431,075 27.217 -0.37%
2018-08-03 0 10.78 10.78 10.80 10.74 10.90 5,720,788 61,798,238 10.802 27.21 27.21 27.27 27.11 27.52 2,266,040 27.271 -0.55%
2018-08-02 0 10.84 10.82 10.84 10.80 11.06 11,368,424 123,617,782 10.874 27.37 27.32 27.37 27.27 27.92 4,503,103 27.452 -1.63%
2018-08-01 0 11.02 11.02 11.04 11.00 11.28 9,078,895 100,598,906 11.081 27.82 27.82 27.87 27.77 28.48 3,596,207 27.974 -1.43%
2018-07-31 0 11.18 11.16 11.18 11.04 11.20 6,543,838 73,017,664 11.158 28.22 28.17 28.22 27.87 28.28 2,592,055 28.170 -0.18%
2018-07-30 0 11.20 11.18 11.20 11.00 11.24 5,005,682 55,772,156 11.142 28.28 28.22 28.28 27.77 28.38 1,982,782 28.128 0.00%
2018-07-27 0 11.20 11.20 11.22 11.08 11.28 8,078,634 90,589,742 11.213 28.28 28.28 28.33 27.97 28.48 3,199,997 28.309 1.45%
2018-07-26 0 11.04 11.04 11.06 11.04 11.26 6,877,135 76,474,564 11.120 27.87 27.87 27.92 27.87 28.43 2,724,076 28.074 -0.54%
2018-07-25 0 11.10 11.10 11.12 10.72 11.16 14,823,033 163,466,771 11.028 28.02 28.02 28.07 27.06 28.17 5,871,495 27.841 2.78%
2018-07-24 0 10.80 10.80 10.82 10.68 10.88 15,787,884 170,592,462 10.805 27.27 27.27 27.32 26.96 27.47 6,253,679 27.279 0.93%
2018-07-23 0 10.70 10.70 10.72 10.60 10.76 5,921,157 63,342,344 10.698 27.01 27.01 27.06 26.76 27.16 2,345,407 27.007 0.00%
2018-07-20 0 10.70 10.70 10.72 10.52 10.74 13,994,813 149,041,555 10.650 27.01 27.01 27.06 26.56 27.11 5,543,432 26.886 0.00%
2018-07-19 0 10.70 10.70 10.72 10.64 10.80 9,148,314 98,059,693 10.719 27.01 27.01 27.06 26.86 27.27 3,623,704 27.061 0.00%
2018-07-18 0 10.70 10.70 10.72 10.66 10.96 15,457,407 165,885,041 10.732 27.01 27.01 27.06 26.91 27.67 6,122,775 27.093 -0.93%
2018-07-17 0 10.80 10.78 10.80 10.74 10.92 13,709,356 148,164,174 10.808 27.27 27.21 27.27 27.11 27.57 5,430,361 27.284 -0.92%
2018-07-16 0 10.90 10.88 10.92 10.82 11.02 5,017,715 54,545,478 10.871 27.52 27.47 27.57 27.32 27.82 1,987,548 27.444 -0.73%
2018-07-13 0 10.98 10.96 10.98 10.92 11.04 6,539,114 71,708,352 10.966 27.72 27.67 27.72 27.57 27.87 2,590,184 27.685 0.55%
2018-07-12 0 10.92 10.92 10.94 10.86 10.98 5,781,425 63,149,312 10.923 27.57 27.57 27.62 27.42 27.72 2,290,058 27.575 0.18%
2018-07-11 0 10.90 10.90 10.94 10.80 10.98 11,490,996 125,147,545 10.891 27.52 27.52 27.62 27.27 27.72 4,551,655 27.495 -1.98%
2018-07-10 0 11.12 11.10 11.12 11.04 11.20 11,297,692 125,593,773 11.117 28.07 28.02 28.07 27.87 28.28 4,475,086 28.065 -0.18%
2018-07-09 0 11.14 11.14 11.16 11.08 11.22 12,121,412 135,186,410 11.153 28.12 28.12 28.17 27.97 28.33 4,801,366 28.156 0.91%
2018-07-06 0 11.04 11.02 11.04 10.80 11.10 12,036,146 131,820,455 10.952 27.87 27.82 27.87 27.27 28.02 4,767,592 27.649 0.00%
2018-07-05 0 11.04 11.02 11.04 10.98 11.20 6,322,962 69,753,294 11.032 27.87 27.82 27.87 27.72 28.28 2,504,564 27.850 0.18%
2018-07-04 0 11.02 11.00 11.02 10.98 11.22 6,320,618 69,652,839 11.020 27.82 27.77 27.82 27.72 28.33 2,503,636 27.821 -1.08%
2018-07-03 0 11.14 11.14 11.16 10.80 11.22 17,589,115 193,955,694 11.027 28.12 28.12 28.17 27.27 28.33 6,967,158 27.839 0.91%
2018-06-29 0 11.04 11.04 11.06 10.94 11.14 15,589,523 172,009,309 11.034 27.87 27.87 27.92 27.62 28.12 6,175,107 27.855 0.91%
2018-06-28 0 10.94 10.94 10.96 10.84 11.02 12,030,762 131,465,536 10.927 27.62 27.62 27.67 27.37 27.82 4,765,459 27.587 0.00%
2018-06-27 0 10.94 10.92 10.94 10.88 11.12 12,395,801 135,973,449 10.969 27.62 27.57 27.62 27.47 28.07 4,910,054 27.693 -1.26%
2018-06-26 0 11.08 11.08 11.10 10.92 11.16 16,231,806 179,129,175 11.036 27.97 27.97 28.02 27.57 28.17 6,429,519 27.860 -0.36%
2018-06-25 0 11.12 11.12 11.14 11.10 11.30 14,834,383 165,682,495 11.169 28.07 28.07 28.12 28.02 28.53 5,875,991 28.197 -1.59%
2018-06-22 0 11.30 11.30 11.32 11.14 11.40 9,902,628 111,555,090 11.265 28.53 28.53 28.58 28.12 28.78 3,922,492 28.440 -0.53%
2018-06-21 0 11.36 11.36 11.38 11.32 11.58 10,642,059 121,360,915 11.404 28.68 28.68 28.73 28.58 29.23 4,215,386 28.790 -1.05%
2018-06-20 0 11.48 11.46 11.48 11.26 11.50 12,879,945 146,909,908 11.406 28.98 28.93 28.98 28.43 29.03 5,101,826 28.796 0.88%
2018-06-19 0 11.38 11.38 11.40 11.32 11.62 26,325,838 300,293,159 11.407 28.73 28.73 28.78 28.58 29.34 10,427,828 28.797 -2.74%
2018-06-15 0 11.70 11.70 11.72 11.70 11.94 15,904,073 186,702,763 11.739 29.54 29.54 29.59 29.54 30.14 6,299,702 29.637 -1.35%
2018-06-14 0 11.86 11.86 11.88 11.82 12.14 12,927,417 154,403,790 11.944 29.94 29.94 29.99 29.84 30.65 5,120,630 30.153 -1.33%
2018-06-13 0 12.02 12.02 12.04 11.86 12.24 10,066,875 121,648,934 12.084 30.35 30.35 30.40 29.94 30.90 3,987,552 30.507 -0.50%
2018-06-12 0 12.08 12.06 12.08 12.00 12.14 9,257,406 111,614,713 12.057 30.50 30.45 30.50 30.29 30.65 3,666,916 30.438 -0.33%
2018-06-11 0 12.12 12.12 12.14 12.04 12.22 6,087,023 73,915,862 12.143 30.60 30.60 30.65 30.40 30.85 2,411,108 30.656 0.17%
2018-06-08 0 12.10 12.10 12.12 12.06 12.48 13,404,334 163,429,050 12.192 30.55 30.55 30.60 30.45 31.51 5,309,540 30.780 -2.58%
2018-06-07 0 12.42 12.42 12.44 12.20 12.42 18,170,632 224,295,492 12.344 31.36 31.36 31.41 30.80 31.36 7,197,500 31.163 1.14%
2018-06-06 0 12.28 12.26 12.28 12.18 12.30 11,217,866 137,418,566 12.250 31.00 30.95 31.00 30.75 31.05 4,443,466 30.926 0.00%
2018-06-05 0 12.28 12.24 12.28 12.12 12.30 19,800,182 242,318,603 12.238 31.00 30.90 31.00 30.60 31.05 7,842,975 30.896 0.16%
2018-06-04 0 12.26 12.24 12.26 12.06 12.28 17,237,201 210,109,887 12.189 30.95 30.90 30.95 30.45 31.00 6,827,762 30.773 1.66%
2018-06-01 0 12.06 12.04 12.06 11.96 12.16 13,233,560 159,625,628 12.062 30.45 30.40 30.45 30.19 30.70 5,241,895 30.452 0.17%
2018-05-31 0 12.04 12.04 12.06 11.78 12.06 26,210,729 313,922,032 11.977 30.40 30.40 30.45 29.74 30.45 10,382,232 30.236 2.03%
2018-05-30 0 11.80 11.80 11.82 11.64 11.86 16,071,405 189,343,690 11.781 29.79 29.79 29.84 29.39 29.94 6,365,983 29.743 -1.50%
2018-05-29 0 11.98 11.96 11.98 11.94 12.10 9,161,454 109,817,898 11.987 30.24 30.19 30.24 30.14 30.55 3,628,909 30.262 -0.66%
2018-05-28 0 12.06 12.04 12.06 11.84 12.08 9,128,044 109,701,941 12.018 30.45 30.40 30.45 29.89 30.50 3,615,675 30.341 1.01%
2018-05-25 0 11.94 11.92 11.94 11.88 12.00 14,163,686 169,310,386 11.954 30.14 30.09 30.14 29.99 30.29 5,610,324 30.178 0.00%
2018-05-24 0 11.94 11.94 11.96 11.80 12.00 20,106,433 240,040,071 11.938 30.14 30.14 30.19 29.79 30.29 7,964,283 30.140 0.17%
2018-05-23 0 11.92 11.92 11.94 11.88 12.16 21,166,693 253,080,482 11.957 30.09 30.09 30.14 29.99 30.70 8,384,258 30.185 -1.49%
2018-05-21 0 12.10 12.10 12.12 12.04 12.22 14,442,036 175,189,285 12.131 30.55 30.55 30.60 30.40 30.85 5,720,580 30.624 0.33%
2018-05-18 0 12.06 12.04 12.06 11.98 12.12 13,220,817 159,536,563 12.067 30.45 30.40 30.45 30.24 30.60 5,236,848 30.464 0.33%
2018-05-17 0 12.02 12.00 12.02 11.88 12.18 17,319,442 207,836,425 12.000 30.35 30.29 30.35 29.99 30.75 6,860,338 30.295 0.33%
2018-05-16 0 11.98 11.98 12.00 11.80 12.06 13,225,624 158,377,398 11.975 30.24 30.24 30.29 29.79 30.45 5,238,752 30.232 0.17%
2018-05-15 0 11.96 11.96 11.98 11.96 12.20 17,340,618 208,892,345 12.046 30.19 30.19 30.24 30.19 30.80 6,868,726 30.412 -0.50%
2018-05-14 0 12.02 11.98 12.02 11.70 12.08 27,355,790 327,584,272 11.975 30.35 30.24 30.35 29.54 30.50 10,835,798 30.232 3.44%
2018-05-11 0 11.62 11.62 11.64 11.52 11.88 23,758,980 277,153,695 11.665 29.34 29.34 29.39 29.08 29.99 9,411,079 29.450 1.57%
2018-05-10 0 11.44 11.44 11.46 11.28 11.46 13,566,845 154,116,749 11.360 28.88 28.88 28.93 28.48 28.93 5,373,911 28.679 1.42%
2018-05-09 0 11.28 11.28 11.30 11.18 11.32 8,872,334 100,032,799 11.275 28.48 28.48 28.53 28.22 28.58 3,514,387 28.464 -0.35%
2018-05-08 0 11.32 11.26 11.32 11.12 11.32 10,446,175 117,693,172 11.267 28.58 28.43 28.58 28.07 28.58 4,137,795 28.443 1.80%
2018-05-07 0 11.12 11.10 11.12 11.04 11.30 12,504,203 138,861,890 11.105 28.07 28.02 28.07 27.87 28.53 4,952,992 28.036 -0.54%
2018-05-04 0 11.18 11.18 11.20 11.16 11.28 9,337,264 104,552,455 11.197 28.22 28.22 28.28 28.17 28.48 3,698,548 28.269 -0.89%
2018-05-03 0 11.28 11.28 11.30 11.20 11.46 11,055,524 124,673,789 11.277 28.48 28.48 28.53 28.28 28.93 4,379,162 28.470 -1.91%
2018-05-02 0 11.50 11.48 11.50 11.18 11.50 11,621,994 132,374,888 11.390 29.03 28.98 29.03 28.22 29.03 4,603,544 28.755 -0.86%
2018-04-30 0 11.60 11.58 11.60 11.16 11.66 27,921,860 320,946,970 11.494 29.29 29.23 29.29 28.17 29.44 11,060,022 29.019 4.13%
2018-04-27 0 11.14 11.14 11.16 11.04 11.20 8,306,432 92,471,674 11.133 28.12 28.12 28.17 27.87 28.28 3,290,229 28.105 0.54%
2018-04-26 0 11.08 11.08 11.10 11.04 11.30 10,417,760 115,792,527 11.115 27.97 27.97 28.02 27.87 28.53 4,126,539 28.060 -0.89%
2018-04-25 0 11.18 11.16 11.18 11.14 11.28 7,931,694 88,761,769 11.191 28.22 28.17 28.22 28.12 28.48 3,141,793 28.252 -0.89%
2018-04-24 0 11.28 11.28 11.30 11.10 11.32 6,382,566 71,804,645 11.250 28.48 28.48 28.53 28.02 28.58 2,528,174 28.402 0.71%
2018-04-23 0 11.20 11.18 11.20 11.14 11.42 10,354,553 115,907,302 11.194 28.28 28.22 28.28 28.12 28.83 4,101,503 28.260 -1.06%
2018-04-20 0 11.32 11.30 11.32 11.24 11.50 7,157,955 81,239,530 11.350 28.58 28.53 28.58 28.38 29.03 2,835,310 28.653 -0.53%
2018-04-19 0 11.38 11.38 11.40 11.30 11.48 13,140,356 149,416,408 11.371 28.73 28.73 28.78 28.53 28.98 5,204,976 28.706 0.53%
2018-04-18 0 11.32 11.30 11.32 11.18 11.34 6,797,167 76,685,495 11.282 28.58 28.53 28.58 28.22 28.63 2,692,400 28.482 0.53%
2018-04-17 0 11.26 11.24 11.26 11.12 11.42 9,095,394 102,569,481 11.277 28.43 28.38 28.43 28.07 28.83 3,602,742 28.470 -0.88%
2018-04-16 0 11.36 11.34 11.36 11.26 11.44 7,166,073 81,282,606 11.343 28.68 28.63 28.68 28.43 28.88 2,838,526 28.635 -1.56%
2018-04-13 0 11.54 11.52 11.54 11.42 11.58 8,359,963 96,233,190 11.511 29.13 29.08 29.13 28.83 29.23 3,311,433 29.061 0.70%
2018-04-12 0 11.46 11.44 11.46 11.30 11.48 5,872,224 67,048,434 11.418 28.93 28.88 28.93 28.53 28.98 2,326,024 28.825 0.17%
2018-04-11 0 11.44 11.42 11.44 11.24 11.48 9,873,604 112,672,540 11.411 28.88 28.83 28.88 28.38 28.98 3,910,996 28.809 -0.17%
2018-04-10 0 11.46 11.44 11.46 11.26 11.48 8,534,989 97,402,285 11.412 28.93 28.88 28.93 28.43 28.98 3,380,762 28.811 0.70%
2018-04-09 0 11.38 11.36 11.38 11.12 11.46 8,713,395 98,751,003 11.333 28.73 28.68 28.73 28.07 28.93 3,451,430 28.612 1.07%
2018-04-06 0 11.26 11.24 11.26 11.00 11.32 15,165,370 169,731,972 11.192 28.43 28.38 28.43 27.77 28.58 6,007,097 28.255 2.74%
2018-04-04 0 10.96 10.96 10.98 10.96 11.26 13,443,181 148,645,073 11.057 27.67 27.67 27.72 27.67 28.43 5,324,927 27.915 -0.54%
2018-04-03 0 11.02 11.02 11.06 10.86 11.10 14,192,735 155,604,055 10.964 27.82 27.82 27.92 27.42 28.02 5,621,830 27.679 -0.54%
2018-03-29 0 11.08 11.08 11.10 10.96 11.16 15,363,020 169,805,573 11.053 27.97 27.97 28.02 27.67 28.17 6,085,387 27.904 0.36%
2018-03-28 0 11.04 11.04 11.06 11.04 11.30 12,211,368 135,496,517 11.096 27.87 27.87 27.92 27.87 28.53 4,836,999 28.013 -2.47%
2018-03-27 0 11.32 11.30 11.32 11.24 11.38 10,758,247 121,669,219 11.309 28.58 28.53 28.58 28.38 28.73 4,261,408 28.551 0.53%
2018-03-26 0 11.26 11.22 11.26 11.08 11.26 10,252,214 114,440,641 11.163 28.43 28.33 28.43 27.97 28.43 4,060,966 28.181 0.54%
2018-03-23 0 11.20 11.20 11.22 11.08 11.26 18,836,161 209,791,685 11.138 28.28 28.28 28.33 27.97 28.43 7,461,120 28.118 -2.27%
2018-03-22 0 11.46 11.44 11.46 11.38 11.74 11,365,132 130,392,830 11.473 28.93 28.88 28.93 28.73 29.64 4,501,799 28.965 -0.87%
2018-03-21 0 11.56 11.56 11.58 11.50 11.86 18,407,368 214,767,644 11.667 29.18 29.18 29.23 29.03 29.94 7,291,273 29.455 0.17%
2018-03-20 0 11.54 11.52 11.54 11.50 11.70 12,085,124 139,509,047 11.544 29.13 29.08 29.13 29.03 29.54 4,786,993 29.143 -1.54%
2018-03-19 0 11.72 11.70 11.72 11.64 11.86 14,930,668 174,812,445 11.708 29.59 29.54 29.59 29.39 29.94 5,914,130 29.558 -1.35%
2018-03-16 0 11.88 11.88 11.90 11.88 12.08 23,695,913 282,144,201 11.907 29.99 29.99 30.04 29.99 30.50 9,386,098 30.060 -1.16%
2018-03-15 0 12.16 12.14 12.16 12.02 12.16 7,807,454 94,654,459 12.124 30.35 30.30 30.35 30.00 30.35 3,128,601 30.255 -0.33%
2018-03-14 0 12.20 12.18 12.20 11.98 12.20 12,039,961 146,466,873 12.165 30.45 30.40 30.45 29.90 30.45 4,824,650 30.358 0.16%
2018-03-13 0 12.18 12.16 12.18 12.00 12.18 12,286,034 148,853,099 12.116 30.40 30.35 30.40 29.95 30.40 4,923,256 30.235 0.50%
2018-03-12 0 12.12 12.10 12.12 11.84 12.12 13,091,601 156,879,873 11.983 30.25 30.20 30.25 29.55 30.25 5,246,063 29.904 2.19%
2018-03-09 0 11.86 11.86 11.88 11.72 11.90 9,311,285 110,408,465 11.857 29.60 29.60 29.65 29.25 29.70 3,731,216 29.590 0.17%
2018-03-08 0 11.84 11.82 11.84 11.72 11.86 7,712,605 90,921,827 11.789 29.55 29.50 29.55 29.25 29.60 3,090,593 29.419 1.37%
2018-03-07 0 11.68 11.66 11.68 11.56 11.84 11,165,876 130,781,939 11.713 29.15 29.10 29.15 28.85 29.55 4,474,387 29.229 -0.51%
2018-03-06 0 11.74 11.74 11.76 11.64 11.88 11,864,917 139,227,078 11.734 29.30 29.30 29.35 29.05 29.65 4,754,507 29.283 1.38%
2018-03-05 0 11.58 11.56 11.58 11.56 12.04 17,175,648 201,356,183 11.723 28.90 28.85 28.90 28.85 30.05 6,882,621 29.256 -3.34%
2018-03-02 0 11.98 11.98 12.00 11.88 12.06 13,063,383 156,468,126 11.978 29.90 29.90 29.95 29.65 30.10 5,234,756 29.890 -1.32%
2018-03-01 0 12.14 12.12 12.14 11.68 12.16 17,956,351 215,848,307 12.021 30.30 30.25 30.30 29.15 30.35 7,195,464 29.998 1.85%
2018-02-28 0 11.92 11.90 11.92 11.78 11.96 16,559,685 196,736,654 11.880 29.75 29.70 29.75 29.40 29.85 6,635,793 29.648 0.34%
2018-02-27 0 11.88 11.88 11.90 11.86 12.16 14,912,559 178,223,207 11.951 29.65 29.65 29.70 29.60 30.35 5,975,757 29.824 -0.67%
2018-02-26 0 11.96 11.94 11.96 11.76 12.00 14,774,508 175,957,976 11.910 29.85 29.80 29.85 29.35 29.95 5,920,437 29.720 1.87%
2018-02-23 0 11.74 11.74 11.76 11.64 11.86 26,508,113 312,080,145 11.773 29.30 29.30 29.35 29.05 29.60 10,622,324 29.380 0.86%
2018-02-22 0 11.64 11.64 11.66 11.60 11.70 10,711,353 124,789,588 11.650 29.05 29.05 29.10 28.95 29.20 4,292,251 29.073 -0.17%
2018-02-21 0 11.66 11.64 11.66 11.50 11.72 11,634,748 135,252,558 11.625 29.10 29.05 29.10 28.70 29.25 4,662,273 29.010 0.87%
2018-02-20 0 11.56 11.56 11.58 11.46 11.76 9,980,464 115,797,503 11.602 28.85 28.85 28.90 28.60 29.35 3,999,369 28.954 -0.52%
2018-02-15 0 11.62 11.60 11.62 11.46 11.68 9,305,209 107,810,094 11.586 29.00 28.95 29.00 28.60 29.15 3,728,781 28.913 0.17%
2018-02-14 0 11.60 11.58 11.60 11.26 11.62 16,964,523 195,071,745 11.499 28.95 28.90 28.95 28.10 29.00 6,798,019 28.695 2.29%
2018-02-13 0 11.34 11.32 11.34 11.24 11.56 19,301,443 220,196,664 11.408 28.30 28.25 28.30 28.05 28.85 7,734,469 28.470 1.07%
2018-02-12 0 11.22 11.22 11.24 11.10 11.32 15,451,127 173,334,246 11.218 28.00 28.00 28.05 27.70 28.25 6,191,572 27.995 0.36%
2018-02-09 0 11.18 11.18 11.20 11.04 11.40 21,010,956 234,449,395 11.158 27.90 27.90 27.95 27.55 28.45 8,419,505 27.846 -2.78%
2018-02-08 0 11.50 11.48 11.50 11.46 11.76 26,870,602 309,506,634 11.518 28.70 28.65 28.70 28.60 29.35 10,767,581 28.744 -0.69%
2018-02-07 0 11.58 11.58 11.60 11.52 12.00 30,279,902 354,653,700 11.713 28.90 28.90 28.95 28.75 29.95 12,133,755 29.229 -0.69%
2018-02-06 0 11.66 11.66 11.68 11.50 11.74 30,715,455 357,072,663 11.625 29.10 29.10 29.15 28.70 29.30 12,308,289 29.011 -3.16%
2018-02-05 0 12.04 12.04 12.06 11.96 12.20 26,718,256 321,482,340 12.032 30.05 30.05 30.10 29.85 30.45 10,706,533 30.027 -2.59%
2018-02-02 0 12.36 12.34 12.36 12.28 12.50 27,765,327 342,556,916 12.338 30.84 30.79 30.84 30.64 31.19 11,126,115 30.789 -0.80%
2018-02-01 0 12.46 12.46 12.48 12.44 12.70 16,152,603 202,461,268 12.534 31.09 31.09 31.14 31.04 31.69 6,472,667 31.279 -1.58%
2018-01-31 0 12.66 12.64 12.66 12.34 12.72 26,344,405 330,203,103 12.534 31.59 31.54 31.59 30.79 31.74 10,556,723 31.279 0.48%
2018-01-30 0 12.60 12.60 12.62 12.54 12.78 14,251,560 179,953,093 12.627 31.44 31.44 31.49 31.29 31.89 5,710,882 31.511 -0.94%
2018-01-29 0 12.72 12.72 12.74 12.72 13.00 18,619,009 238,003,293 12.783 31.74 31.74 31.79 31.74 32.44 7,461,005 31.900 -1.40%
2018-01-26 0 12.90 12.88 12.90 12.64 12.94 26,221,938 336,423,946 12.830 32.19 32.14 32.19 31.54 32.29 10,507,648 32.017 1.57%
2018-01-25 0 12.70 12.68 12.70 12.32 12.70 28,316,895 355,421,364 12.552 31.69 31.64 31.69 30.74 31.69 11,347,139 31.323 1.76%
2018-01-24 0 12.48 12.46 12.48 12.42 12.54 9,730,669 121,280,848 12.464 31.14 31.09 31.14 30.99 31.29 3,899,271 31.103 -0.48%
2018-01-23 0 12.54 12.52 12.54 12.28 12.56 24,309,005 301,600,941 12.407 31.29 31.24 31.29 30.64 31.34 9,741,098 30.962 1.79%
2018-01-22 0 12.32 12.30 12.32 12.20 12.38 16,520,958 203,345,543 12.308 30.74 30.69 30.74 30.45 30.89 6,620,274 30.716 -0.16%
2018-01-19 0 12.34 12.32 12.34 12.16 12.40 31,240,679 383,333,734 12.270 30.79 30.74 30.79 30.35 30.94 12,518,757 30.621 -0.80%
2018-01-18 0 12.44 12.42 12.44 12.34 12.54 21,207,268 263,333,053 12.417 31.04 30.99 31.04 30.79 31.29 8,498,171 30.987 -0.48%
2018-01-17 0 12.50 12.48 12.50 12.30 12.50 12,937,680 160,838,661 12.432 31.19 31.14 31.19 30.69 31.19 5,184,384 31.024 0.48%
2018-01-16 0 12.44 12.44 12.46 12.20 12.50 12,308,909 152,550,429 12.393 31.04 31.04 31.09 30.45 31.19 4,932,423 30.928 1.14%
2018-01-15 0 12.30 12.28 12.30 12.26 12.44 14,994,999 184,896,570 12.331 30.69 30.64 30.69 30.59 31.04 6,008,792 30.771 -0.65%
2018-01-12 0 12.38 12.38 12.40 12.36 12.46 12,489,137 154,984,756 12.410 30.89 30.89 30.94 30.84 31.09 5,004,644 30.968 0.00%
2018-01-11 0 12.38 12.36 12.38 12.30 12.44 12,868,796 159,097,581 12.363 30.89 30.84 30.89 30.69 31.04 5,156,781 30.852 -0.32%
2018-01-10 0 12.42 12.40 12.42 12.24 12.50 16,188,623 200,499,195 12.385 30.99 30.94 30.99 30.55 31.19 6,487,101 30.907 -0.64%
2018-01-09 0 12.50 12.50 12.52 12.32 12.56 24,391,879 304,312,927 12.476 31.19 31.19 31.24 30.74 31.34 9,774,308 31.134 1.46%
2018-01-08 0 12.32 12.32 12.34 12.20 12.50 20,337,698 250,934,263 12.338 30.74 30.74 30.79 30.45 31.19 8,149,717 30.791 -0.65%
2018-01-05 0 12.40 12.40 12.42 11.96 12.64 47,784,518 590,374,180 12.355 30.94 30.94 30.99 29.85 31.54 19,148,200 30.832 3.51%
2018-01-04 0 11.98 11.96 11.98 11.84 11.98 14,445,505 172,396,419 11.934 29.90 29.85 29.90 29.55 29.90 5,788,599 29.782 1.01%
2018-01-03 0 11.86 11.86 11.88 11.76 11.92 13,295,666 157,589,238 11.853 29.60 29.60 29.65 29.35 29.75 5,327,836 29.578 0.00%
2018-01-02 0 11.86 11.84 11.86 11.58 11.94 20,397,955 241,429,483 11.836 29.60 29.55 29.60 28.90 29.80 8,173,863 29.537 1.02%
2017-12-29 0 11.74 11.72 11.74 11.54 11.74 13,552,515 158,180,442 11.672 29.30 29.25 29.30 28.80 29.30 5,430,760 29.127 0.69%
2017-12-28 0 11.66 11.64 11.66 11.44 11.68 15,599,919 180,633,170 11.579 29.10 29.05 29.10 28.55 29.15 6,251,196 28.896 1.57%
2017-12-27 0 11.48 11.46 11.48 11.26 11.54 18,415,889 211,180,793 11.467 28.65 28.60 28.65 28.10 28.80 7,379,610 28.617 1.59%
2017-12-22 0 11.30 11.28 11.30 11.18 11.30 10,018,082 112,732,585 11.253 28.20 28.15 28.20 27.90 28.20 4,014,443 28.082 0.53%
2017-12-21 0 11.24 11.20 11.24 11.10 11.26 15,468,480 173,276,330 11.202 28.05 27.95 28.05 27.70 28.10 6,198,525 27.954 0.72%
2017-12-20 0 11.16 11.14 11.16 11.06 11.22 11,445,909 127,814,474 11.167 27.85 27.80 27.85 27.60 28.00 4,586,602 27.867 -0.18%
2017-12-19 0 11.18 11.18 11.20 11.08 11.28 18,457,305 206,277,012 11.176 27.90 27.90 27.95 27.65 28.15 7,396,207 27.890 -0.53%
2017-12-18 0 11.24 11.22 11.24 11.12 11.28 8,308,550 93,232,142 11.221 28.05 28.00 28.05 27.75 28.15 3,329,400 28.003 0.00%
2017-12-15 0 11.24 11.22 11.24 11.14 11.36 20,738,537 232,638,922 11.218 28.05 28.00 28.05 27.80 28.35 8,310,341 27.994 -1.40%
2017-12-14 0 11.40 11.40 11.42 11.28 11.54 20,548,748 234,535,335 11.414 28.45 28.45 28.50 28.15 28.80 8,234,289 28.483 1.42%
2017-12-13 0 11.24 11.22 11.24 10.98 11.38 18,448,018 206,668,819 11.203 28.05 28.00 28.05 27.40 28.40 7,392,485 27.957 1.08%
2017-12-12 0 11.12 11.10 11.12 11.00 11.18 21,146,982 234,410,735 11.085 27.75 27.70 27.75 27.45 27.90 8,474,013 27.662 -0.36%
2017-12-11 0 11.16 11.12 11.16 11.00 11.16 15,768,204 174,782,447 11.084 27.85 27.75 27.85 27.45 27.85 6,318,631 27.661 0.90%
2017-12-08 0 11.06 11.06 11.08 10.90 11.10 18,903,656 208,490,584 11.029 27.60 27.60 27.65 27.20 27.70 7,575,068 27.523 0.36%
2017-12-07 0 11.02 11.00 11.02 10.86 11.02 17,068,405 186,774,123 10.943 27.50 27.45 27.50 27.10 27.50 6,839,647 27.308 0.18%
2017-12-06 0 11.00 10.98 11.00 10.84 11.14 29,985,774 329,040,684 10.973 27.45 27.40 27.45 27.05 27.80 12,015,892 27.384 -1.08%
2017-12-05 0 11.12 11.10 11.12 11.06 11.16 16,141,842 179,543,824 11.123 27.75 27.70 27.75 27.60 27.85 6,468,355 27.757 -0.36%
2017-12-04 0 11.16 11.14 11.16 11.06 11.24 18,505,188 206,469,832 11.157 27.85 27.80 27.85 27.60 28.05 7,415,394 27.843 -0.53%
2017-12-01 0 11.22 11.20 11.22 11.10 11.34 15,786,022 177,022,396 11.214 28.00 27.95 28.00 27.70 28.30 6,325,771 27.984 -0.88%
2017-11-30 0 11.32 11.28 11.32 11.06 11.32 16,670,878 187,044,303 11.220 28.25 28.15 28.25 27.60 28.25 6,680,350 27.999 0.53%
2017-11-29 0 11.26 11.26 11.28 11.16 11.30 11,332,480 127,225,774 11.227 28.10 28.10 28.15 27.85 28.20 4,541,149 28.016 0.00%
2017-11-28 0 11.26 11.24 11.26 11.12 11.26 18,001,537 201,421,910 11.189 28.10 28.05 28.10 27.75 28.10 7,213,571 27.923 -0.71%
2017-11-27 0 11.34 11.34 11.36 11.18 11.54 12,171,781 137,785,826 11.320 28.30 28.30 28.35 27.90 28.80 4,877,473 28.249 -1.39%
2017-11-24 0 11.50 11.48 11.50 11.34 11.54 11,841,713 135,844,773 11.472 28.70 28.65 28.70 28.30 28.80 4,745,208 28.628 0.88%
2017-11-23 0 11.40 11.40 11.42 11.18 11.50 16,681,056 189,475,210 11.359 28.45 28.45 28.50 27.90 28.70 6,684,429 28.346 0.26%
2017-11-22 0 11.70 11.70 11.72 11.62 11.80 17,243,304 201,946,370 11.712 28.37 28.37 28.42 28.18 28.62 7,110,279 28.402 0.34%
2017-11-21 0 11.66 11.64 11.66 11.40 11.72 19,501,427 226,110,127 11.595 28.28 28.23 28.28 27.65 28.42 8,041,416 28.118 1.75%
2017-11-20 0 11.46 11.44 11.46 11.38 11.50 12,692,256 145,060,024 11.429 27.79 27.74 27.79 27.60 27.89 5,233,654 27.717 0.53%
2017-11-17 0 11.40 11.40 11.42 11.32 11.48 19,286,502 219,533,569 11.383 27.65 27.65 27.69 27.45 27.84 7,952,792 27.605 -0.70%
2017-11-16 0 11.48 11.46 11.48 11.40 11.52 9,924,848 113,648,092 11.451 27.84 27.79 27.84 27.65 27.94 4,092,512 27.770 -0.35%
2017-11-15 0 11.52 11.50 11.52 11.32 11.54 13,137,098 150,441,393 11.452 27.94 27.89 27.94 27.45 27.99 5,417,084 27.772 -0.52%
2017-11-14 0 11.58 11.56 11.58 11.42 11.60 10,108,719 116,248,272 11.500 28.08 28.03 28.08 27.69 28.13 4,168,332 27.888 0.35%
2017-11-13 0 11.54 11.54 11.56 11.50 11.64 9,494,803 109,624,481 11.546 27.99 27.99 28.03 27.89 28.23 3,915,183 28.000 -0.52%
2017-11-10 0 11.60 11.60 11.62 11.54 11.66 15,650,737 181,487,685 11.596 28.13 28.13 28.18 27.99 28.28 6,453,584 28.122 -1.02%
2017-11-09 0 11.72 11.70 11.72 11.54 11.76 11,462,273 134,013,205 11.692 28.42 28.37 28.42 27.99 28.52 4,726,470 28.354 -0.17%
2017-11-08 0 11.74 11.72 11.74 11.70 11.84 10,192,767 119,616,310 11.735 28.47 28.42 28.47 28.37 28.71 4,202,989 28.460 -0.34%
2017-11-07 0 11.78 11.78 11.80 11.68 11.84 13,796,383 162,090,008 11.749 28.57 28.57 28.62 28.33 28.71 5,688,940 28.492 0.17%
2017-11-06 0 11.76 11.76 11.78 11.60 11.96 14,965,900 175,480,741 11.725 28.52 28.52 28.57 28.13 29.00 6,171,191 28.435 -1.84%
2017-11-03 0 11.98 11.96 11.98 11.80 11.98 13,335,349 159,109,132 11.931 29.05 29.00 29.05 28.62 29.05 5,498,833 28.935 1.53%
2017-11-02 0 11.80 11.80 11.82 11.64 11.84 10,520,076 123,697,767 11.758 28.62 28.62 28.66 28.23 28.71 4,337,955 28.515 0.34%
2017-11-01 0 11.76 11.74 11.76 11.58 11.76 9,282,774 108,704,954 11.710 28.52 28.47 28.52 28.08 28.52 3,827,753 28.399 1.20%
2017-10-31 0 11.62 11.60 11.62 11.52 11.70 8,121,662 94,402,132 11.623 28.18 28.13 28.18 27.94 28.37 3,348,968 28.188 0.00%
2017-10-30 0 11.62 11.60 11.62 11.58 11.74 11,048,719 128,442,183 11.625 28.18 28.13 28.18 28.08 28.47 4,555,941 28.192 -0.51%
2017-10-27 0 11.68 11.66 11.68 11.60 11.74 11,141,092 130,043,675 11.672 28.33 28.28 28.33 28.13 28.47 4,594,031 28.307 -0.34%
2017-10-26 0 11.72 11.70 11.72 11.58 11.74 8,202,248 95,774,368 11.677 28.42 28.37 28.42 28.08 28.47 3,382,198 28.317 0.00%
2017-10-25 0 11.72 11.70 11.72 11.70 11.90 13,795,143 162,380,328 11.771 28.42 28.37 28.42 28.37 28.86 5,688,429 28.546 -0.51%
2017-10-24 0 11.78 11.76 11.78 11.74 12.00 17,566,565 208,197,848 11.852 28.57 28.52 28.57 28.47 29.10 7,243,576 28.742 -1.34%
2017-10-23 0 11.94 11.92 11.94 11.74 12.00 14,455,919 171,766,913 11.882 28.96 28.91 28.96 28.47 29.10 5,960,900 28.816 -0.50%
2017-10-20 0 12.00 12.00 12.02 11.90 12.14 23,502,223 281,670,455 11.985 29.10 29.10 29.15 28.86 29.44 9,691,145 29.065 1.18%
2017-10-19 0 11.86 11.86 11.88 11.84 12.40 38,143,653 461,599,101 12.102 28.76 28.76 28.81 28.71 30.07 15,728,541 29.348 -4.05%
2017-10-18 0 12.36 12.34 12.36 12.32 12.50 14,866,147 184,179,576 12.389 29.97 29.93 29.97 29.88 30.31 6,130,058 30.045 -0.96%
2017-10-17 0 12.48 12.48 12.50 12.28 12.54 24,229,853 301,741,235 12.453 30.27 30.27 30.31 29.78 30.41 9,991,183 30.201 0.81%
2017-10-16 0 12.38 12.36 12.38 12.22 12.46 25,043,640 309,110,568 12.343 30.02 29.97 30.02 29.64 30.22 10,326,748 29.933 2.15%
2017-10-13 0 12.12 12.12 12.14 12.08 12.24 17,186,444 208,583,646 12.137 29.39 29.39 29.44 29.30 29.68 7,086,833 29.433 -0.66%
2017-10-12 0 12.20 12.20 12.22 11.80 12.26 31,188,242 375,754,731 12.048 29.59 29.59 29.64 28.62 29.73 12,860,476 29.218 2.35%
2017-10-11 0 11.92 11.90 11.92 11.88 12.78 94,718,578 1,159,628,013 12.243 28.91 28.86 28.91 28.81 30.99 39,057,219 29.690 -1.00%
2017-10-10 0 12.04 12.02 12.04 11.38 12.04 50,704,047 598,586,870 11.806 29.20 29.15 29.20 27.60 29.20 20,907,821 28.630 5.06%
2017-10-09 0 11.46 11.44 11.46 11.32 11.46 8,434,413 96,286,124 11.416 27.79 27.74 27.79 27.45 27.79 3,477,931 27.685 -0.35%
2017-10-06 0 11.50 11.46 11.50 11.36 11.60 19,106,416 219,124,209 11.469 27.89 27.79 27.89 27.55 28.13 7,878,533 27.813 0.35%
2017-10-04 0 11.46 11.44 11.46 11.38 11.56 14,687,416 168,321,550 11.460 27.79 27.74 27.79 27.60 28.03 6,056,358 27.793 0.17%
2017-10-03 0 11.44 11.42 11.44 11.20 11.60 25,793,643 294,718,405 11.426 27.74 27.69 27.74 27.16 28.13 10,636,012 27.709 1.96%
2017-09-29 0 11.22 11.20 11.22 11.10 11.22 17,526,703 195,875,533 11.176 27.21 27.16 27.21 26.92 27.21 7,227,138 27.103 0.18%
2017-09-28 0 11.20 11.20 11.22 11.14 11.30 25,033,323 280,173,156 11.192 27.16 27.16 27.21 27.02 27.40 10,322,494 27.142 0.18%
2017-09-27 0 11.18 11.16 11.18 11.08 11.18 19,418,836 216,262,268 11.137 27.11 27.06 27.11 26.87 27.11 8,007,360 27.008 0.72%
2017-09-26 0 11.10 11.08 11.10 11.00 11.20 25,853,985 286,593,768 11.085 26.92 26.87 26.92 26.68 27.16 10,660,894 26.883 -0.36%
2017-09-25 0 11.14 11.14 11.16 11.02 11.34 38,996,798 433,690,183 11.121 27.02 27.02 27.06 26.72 27.50 16,080,335 26.970 -0.71%
2017-09-22 0 11.22 11.20 11.22 11.02 11.24 48,409,806 539,868,438 11.152 27.21 27.16 27.21 26.72 27.26 19,961,790 27.045 1.63%
2017-09-21 0 11.04 11.02 11.04 10.92 11.56 60,925,596 680,907,685 11.176 26.77 26.72 26.77 26.48 28.03 25,122,678 27.103 -3.50%
2017-09-20 0 11.44 11.42 11.44 11.24 11.44 27,371,132 310,582,347 11.347 27.74 27.69 27.74 27.26 27.74 11,286,490 27.518 0.18%
2017-09-19 0 11.42 11.42 11.44 11.32 11.54 16,421,937 187,910,719 11.443 27.69 27.69 27.74 27.45 27.99 6,771,588 27.750 -0.35%
2017-09-18 0 11.46 11.46 11.48 11.34 11.60 23,463,826 269,084,792 11.468 27.79 27.79 27.84 27.50 28.13 9,675,312 27.811 2.32%
2017-09-15 0 11.20 11.18 11.20 10.86 11.32 26,694,417 297,699,507 11.152 27.16 27.11 27.16 26.34 27.45 11,007,447 27.045 -0.36%
2017-09-14 0 11.24 11.22 11.24 11.22 11.38 13,311,333 150,059,460 11.273 27.26 27.21 27.26 27.21 27.60 5,488,930 27.339 -0.88%
2017-09-13 0 11.34 11.32 11.34 11.24 11.48 21,929,614 248,263,217 11.321 27.50 27.45 27.50 27.26 27.84 9,042,679 27.455 0.35%
2017-09-12 0 11.30 11.28 11.30 11.08 11.36 19,711,869 221,496,421 11.237 27.40 27.36 27.40 26.87 27.55 8,128,192 27.250 -0.53%
2017-09-11 0 11.36 11.34 11.36 11.24 11.44 33,287,307 377,048,081 11.327 27.55 27.50 27.55 27.26 27.74 13,726,026 27.470 1.25%
2017-09-08 0 11.22 11.22 11.24 10.62 11.40 100,091,374 1,120,027,088 11.190 27.21 27.21 27.26 25.75 27.65 41,272,692 27.137 5.65%
2017-09-07 0 10.62 10.62 10.64 10.60 10.70 15,257,316 162,539,375 10.653 25.75 25.75 25.80 25.71 25.95 6,291,356 25.835 -0.38%
2017-09-06 0 10.66 10.66 10.68 10.46 10.70 12,341,213 130,703,478 10.591 25.85 25.85 25.90 25.37 25.95 5,088,901 25.684 0.19%
2017-09-05 0 10.64 10.62 10.64 10.60 10.74 13,700,617 146,171,595 10.669 25.80 25.75 25.80 25.71 26.05 5,649,451 25.874 -0.19%
2017-09-04 0 10.66 10.64 10.66 10.56 10.70 13,296,853 141,459,218 10.639 25.85 25.80 25.85 25.61 25.95 5,482,959 25.800 -0.93%
2017-09-01 0 10.76 10.74 10.76 10.60 10.76 18,786,265 200,594,802 10.678 26.09 26.05 26.09 25.71 26.09 7,746,519 25.895 0.56%
2017-08-31 0 10.70 10.68 10.70 10.40 10.72 22,849,625 242,535,091 10.614 25.95 25.90 25.95 25.22 26.00 9,422,046 25.741 2.49%
2017-08-30 0 10.44 10.42 10.44 10.36 10.48 11,515,493 119,985,910 10.420 25.32 25.27 25.32 25.12 25.42 4,748,415 25.269 0.77%
2017-08-29 0 10.36 10.36 10.38 10.32 10.42 8,307,918 86,064,279 10.359 25.12 25.12 25.17 25.03 25.27 3,425,771 25.123 -0.96%
2017-08-28 0 10.46 10.44 10.46 10.34 10.48 8,646,062 90,152,832 10.427 25.37 25.32 25.37 25.08 25.42 3,565,205 25.287 0.38%
2017-08-25 0 10.42 10.42 10.44 10.18 10.48 17,379,098 179,930,124 10.353 25.27 25.27 25.32 24.69 25.42 7,166,273 25.108 0.39%
2017-08-24 0 10.38 10.38 10.40 10.34 10.48 11,869,817 123,503,543 10.405 25.17 25.17 25.22 25.08 25.42 4,894,521 25.233 0.00%
2017-08-22 0 10.38 10.38 10.40 10.28 10.44 9,158,877 95,178,058 10.392 25.17 25.17 25.22 24.93 25.32 3,776,664 25.202 0.78%
2017-08-21 0 10.30 10.28 10.30 10.22 10.30 11,694,266 120,135,138 10.273 24.98 24.93 24.98 24.78 24.98 4,822,132 24.913 0.59%
2017-08-18 0 10.24 10.24 10.26 10.06 10.30 12,050,821 123,197,179 10.223 24.83 24.83 24.88 24.40 24.98 4,969,158 24.792 0.00%
2017-08-17 0 10.24 10.24 10.26 10.18 10.40 16,743,662 171,579,456 10.247 24.83 24.83 24.88 24.69 25.22 6,904,251 24.851 -0.78%
2017-08-16 0 10.32 10.32 10.34 10.12 10.36 11,190,595 114,771,879 10.256 25.03 25.03 25.08 24.54 25.12 4,614,443 24.872 0.58%
2017-08-15 0 10.26 10.26 10.28 10.24 10.36 14,924,017 153,338,614 10.275 24.88 24.88 24.93 24.83 25.12 6,153,920 24.917 -0.77%
2017-08-14 0 10.34 10.34 10.36 10.22 10.38 9,816,394 101,379,414 10.328 25.08 25.08 25.12 24.78 25.17 4,047,791 25.046 0.98%
2017-08-11 0 10.24 10.24 10.26 10.22 10.38 18,956,953 195,158,662 10.295 24.83 24.83 24.88 24.78 25.17 7,816,902 24.966 -1.73%
2017-08-10 0 10.42 10.42 10.44 10.34 10.64 17,276,049 180,189,138 10.430 25.27 25.27 25.32 25.08 25.80 7,123,781 25.294 -2.25%
2017-08-09 0 10.66 10.64 10.66 10.28 10.68 20,087,640 210,401,355 10.474 25.85 25.80 25.85 24.93 25.90 8,283,141 25.401 1.91%
2017-08-08 0 10.46 10.44 10.46 10.40 10.66 15,216,316 159,222,529 10.464 25.37 25.32 25.37 25.22 25.85 6,274,450 25.376 -0.95%
2017-08-07 0 10.56 10.56 10.58 10.48 10.68 17,418,169 183,426,902 10.531 25.61 25.61 25.66 25.42 25.90 7,182,384 25.538 -1.12%
2017-08-04 0 10.68 10.68 10.70 10.54 10.78 23,457,185 249,960,020 10.656 25.90 25.90 25.95 25.56 26.14 9,672,573 25.842 0.19%
2017-08-03 0 10.66 10.62 10.66 10.54 10.66 15,109,323 160,206,799 10.603 25.85 25.75 25.85 25.56 25.85 6,230,331 25.714 0.19%
2017-08-02 0 10.64 10.62 10.64 10.46 10.66 14,971,547 158,475,577 10.585 25.80 25.75 25.80 25.37 25.85 6,173,519 25.670 0.76%
2017-08-01 0 10.56 10.56 10.58 10.48 10.58 17,005,218 179,230,954 10.540 25.61 25.61 25.66 25.42 25.66 7,012,104 25.560 0.00%
2017-07-31 0 10.56 10.56 10.58 10.42 10.58 20,051,223 210,994,795 10.523 25.61 25.61 25.66 25.27 25.66 8,268,125 25.519 0.19%
2017-07-28 0 10.54 10.54 10.56 10.40 10.56 24,302,406 255,203,868 10.501 25.56 25.56 25.61 25.22 25.61 10,021,100 25.467 0.57%
2017-07-27 0 10.48 10.48 10.50 10.24 10.56 35,234,387 368,968,229 10.472 25.42 25.42 25.46 24.83 25.61 14,528,904 25.395 2.14%
2017-07-26 0 10.26 10.26 10.28 10.22 10.32 15,481,493 158,832,624 10.260 24.88 24.88 24.93 24.78 25.03 6,383,796 24.881 0.00%
2017-07-25 0 10.26 10.26 10.28 10.22 10.34 10,775,551 110,547,252 10.259 24.88 24.88 24.93 24.78 25.08 4,443,300 24.880 -0.58%
2017-07-24 0 10.32 10.30 10.32 10.26 10.38 6,922,305 71,381,883 10.312 25.03 24.98 25.03 24.88 25.17 2,854,413 25.008 0.00%
2017-07-21 0 10.32 10.30 10.32 10.22 10.32 5,269,133 54,221,181 10.290 25.03 24.98 25.03 24.78 25.03 2,172,728 24.955 0.39%
2017-07-20 0 10.28 10.28 10.30 10.20 10.32 11,571,743 119,004,209 10.284 24.93 24.93 24.98 24.74 25.03 4,771,610 24.940 -0.58%
2017-07-19 0 10.34 10.34 10.36 10.18 10.36 9,980,822 102,671,208 10.287 25.08 25.08 25.12 24.69 25.12 4,115,593 24.947 0.58%
2017-07-18 0 10.28 10.26 10.28 10.10 10.28 9,710,250 99,013,180 10.197 24.93 24.88 24.93 24.49 24.93 4,004,023 24.728 0.39%
2017-07-17 0 10.24 10.24 10.26 10.20 10.42 14,292,194 147,079,788 10.291 24.83 24.83 24.88 24.74 25.27 5,893,388 24.957 -0.39%
2017-07-14 0 10.28 10.26 10.28 10.20 10.34 13,834,257 141,724,172 10.244 24.93 24.88 24.93 24.74 25.08 5,704,558 24.844 -0.19%
2017-07-13 0 10.30 10.28 10.30 10.12 10.30 27,227,235 277,895,110 10.207 24.98 24.93 24.98 24.54 24.98 11,227,154 24.752 3.31%
2017-07-12 0 9.970 9.960 9.970 9.920 10.02 12,163,099 121,100,109 9.9564 24.18 24.15 24.18 24.06 24.30 5,015,456 24.145 0.30%
2017-07-11 0 9.940 9.940 9.950 9.860 9.980 8,746,971 86,909,245 9.9359 24.11 24.11 24.13 23.91 24.20 3,606,815 24.096 0.20%
2017-07-10 0 9.920 9.910 9.920 9.850 9.980 10,106,556 100,344,778 9.9287 24.06 24.03 24.06 23.89 24.20 4,167,440 24.078 0.10%
2017-07-07 0 9.910 9.900 9.910 9.850 9.910 10,009,137 98,972,167 9.8882 24.03 24.01 24.03 23.89 24.03 4,127,269 23.980 -0.30%
2017-07-06 0 9.940 9.930 9.940 9.900 10.08 8,862,291 88,173,853 9.9493 24.11 24.08 24.11 24.01 24.45 3,654,367 24.128 0.00%
2017-07-05 0 9.940 9.940 9.950 9.800 9.960 9,124,537 90,426,032 9.9102 24.11 24.11 24.13 23.77 24.15 3,762,504 24.033 0.81%
2017-07-04 0 9.860 9.860 9.870 9.740 10.06 15,026,707 148,543,954 9.8853 23.91 23.91 23.94 23.62 24.40 6,196,265 23.973 -1.20%
2017-07-03 0 9.980 9.980 10.00 9.950 10.10 11,446,525 114,459,948 9.9995 24.20 24.20 24.25 24.13 24.49 4,719,976 24.250 0.71%
2017-06-30 0 9.910 9.910 9.920 9.800 9.960 20,661,977 204,391,192 9.8921 24.03 24.03 24.06 23.77 24.15 8,519,969 23.990 -1.49%
2017-06-29 0 10.06 10.04 10.06 9.900 10.06 18,271,588 182,364,388 9.9808 24.40 24.35 24.40 24.01 24.40 7,534,292 24.205 1.11%
2017-06-28 0 9.950 9.950 9.980 9.860 10.16 21,095,526 210,047,896 9.9570 24.13 24.13 24.20 23.91 24.64 8,698,743 24.147 -1.09%
2017-06-27 0 10.06 10.06 10.08 10.04 10.26 20,096,878 202,962,720 10.099 24.40 24.40 24.45 24.35 24.88 8,286,950 24.492 -1.37%
2017-06-26 0 10.20 10.20 10.22 10.18 10.28 7,812,442 79,749,363 10.208 24.74 24.74 24.78 24.69 24.93 3,221,462 24.756 -0.20%
2017-06-23 0 10.22 10.20 10.22 10.16 10.30 12,572,244 128,140,817 10.192 24.78 24.74 24.78 24.64 24.98 5,184,167 24.718 0.20%
2017-06-22 0 10.20 10.20 10.22 10.20 10.36 11,612,890 119,084,459 10.255 24.74 24.74 24.78 24.74 25.12 4,788,577 24.868 -0.39%
2017-06-21 0 10.24 10.24 10.26 10.22 10.42 10,004,188 102,826,297 10.278 24.83 24.83 24.88 24.78 25.27 4,125,228 24.926 -1.92%
2017-06-20 0 10.44 10.42 10.44 10.36 10.64 11,846,953 123,713,160 10.443 25.32 25.27 25.32 25.12 25.80 4,885,093 25.325 0.58%
2017-06-19 0 10.38 10.38 10.40 10.32 10.46 12,744,057 132,002,425 10.358 25.17 25.17 25.22 25.03 25.37 5,255,014 25.119 0.58%
2017-06-16 0 10.32 10.32 10.34 10.22 10.48 14,691,084 151,773,858 10.331 25.03 25.03 25.08 24.78 25.42 6,057,871 25.054 -0.19%
2017-06-15 0 10.34 10.34 10.36 10.28 10.58 13,288,356 137,520,083 10.349 25.08 25.08 25.12 24.93 25.66 5,479,455 25.097 -2.27%
2017-06-14 0 10.58 10.54 10.58 10.42 10.64 10,039,829 105,751,238 10.533 25.66 25.56 25.66 25.27 25.80 4,139,925 25.544 -0.56%
2017-06-13 0 10.64 10.64 10.66 10.38 10.68 17,291,070 182,799,826 10.572 25.80 25.80 25.85 25.17 25.90 7,129,975 25.638 1.72%
2017-06-12 0 10.46 10.44 10.46 10.34 10.70 20,864,387 218,440,724 10.470 25.37 25.32 25.37 25.08 25.95 8,603,433 25.390 -2.24%
2017-06-09 0 10.70 10.64 10.70 10.46 10.80 27,326,087 290,441,788 10.629 25.95 25.80 25.95 25.37 26.19 11,267,916 25.776 0.38%
2017-06-08 0 10.66 10.66 10.70 10.62 10.78 21,280,497 227,554,463 10.693 25.85 25.85 25.95 25.75 26.14 8,775,016 25.932 -1.11%
2017-06-07 0 10.78 10.76 10.78 10.62 10.94 44,453,513 479,170,618 10.779 26.14 26.09 26.14 25.75 26.53 18,330,412 26.141 0.00%
2017-06-06 0 10.78 10.78 10.80 10.00 10.80 67,999,112 713,029,146 10.486 26.14 26.14 26.19 24.25 26.19 28,039,443 25.430 7.37%
2017-06-05 0 10.04 10.02 10.04 10.00 10.08 15,631,133 157,001,629 10.044 24.35 24.30 24.35 24.25 24.45 6,445,500 24.358 0.50%
2017-06-02 0 9.990 9.970 9.990 9.870 10.02 23,210,921 231,485,164 9.9731 24.23 24.18 24.23 23.94 24.30 9,571,026 24.186 1.42%
2017-06-01 0 9.850 9.840 9.850 9.710 9.870 10,059,438 98,690,434 9.8107 23.89 23.86 23.89 23.55 23.94 4,148,011 23.792 1.55%
2017-05-31 0 9.700 9.700 9.710 9.680 9.800 18,066,785 175,504,798 9.7142 23.52 23.52 23.55 23.48 23.77 7,449,841 23.558 -0.61%
2017-05-29 0 9.760 9.760 9.770 9.650 9.800 8,462,717 82,602,875 9.7608 23.67 23.67 23.69 23.40 23.77 3,489,603 23.671 0.93%
2017-05-26 0 9.670 9.670 9.680 9.650 9.730 5,872,227 56,898,853 9.6895 23.45 23.45 23.48 23.40 23.60 2,421,414 23.498 -0.21%
2017-05-25 0 9.690 9.690 9.700 9.580 9.730 11,398,515 110,521,646 9.6961 23.50 23.50 23.52 23.23 23.60 4,700,179 23.514 1.04%
2017-05-24 0 9.590 9.590 9.600 9.510 9.640 11,879,090 113,646,961 9.5670 23.26 23.26 23.28 23.06 23.38 4,898,344 23.201 0.31%
2017-05-23 0 9.560 9.560 9.590 9.560 9.690 14,716,711 140,988,650 9.5802 23.18 23.18 23.26 23.18 23.50 6,068,438 23.233 -1.04%
2017-05-22 0 9.660 9.660 9.670 9.620 9.780 10,644,471 103,173,388 9.6927 23.43 23.43 23.45 23.33 23.72 4,389,249 23.506 -0.72%
2017-05-19 0 9.730 9.730 9.740 9.690 9.800 6,119,561 59,600,050 9.7393 23.60 23.60 23.62 23.50 23.77 2,523,402 23.619 0.21%
2017-05-18 0 9.710 9.710 9.720 9.700 9.850 13,001,638 126,678,133 9.7432 23.55 23.55 23.57 23.52 23.89 5,361,227 23.629 -1.42%
2017-05-17 0 9.850 9.850 9.860 9.840 9.890 7,746,058 76,364,862 9.8585 23.89 23.89 23.91 23.86 23.98 3,194,088 23.908 -0.10%
2017-05-16 0 9.860 9.850 9.860 9.810 9.880 17,106,137 168,464,133 9.8482 23.91 23.89 23.91 23.79 23.96 7,053,718 23.883 0.00%
2017-05-15 0 9.860 9.850 9.860 9.750 9.900 12,515,202 122,976,421 9.8262 23.91 23.89 23.91 23.64 24.01 5,160,645 23.830 0.31%
2017-05-12 0 9.830 9.810 9.830 9.760 9.830 10,961,795 107,471,369 9.8042 23.84 23.79 23.84 23.67 23.84 4,520,098 23.776 0.20%
2017-05-11 0 9.810 9.800 9.810 9.700 9.810 12,587,962 122,795,943 9.7550 23.79 23.77 23.79 23.52 23.79 5,190,648 23.657 1.24%
2017-05-10 0 9.690 9.690 9.700 9.670 9.750 11,471,317 111,295,301 9.7021 23.50 23.50 23.52 23.45 23.64 4,730,199 23.529 0.10%
2017-05-09 0 9.680 9.680 9.690 9.400 9.690 15,802,767 150,967,131 9.5532 23.48 23.48 23.50 22.80 23.50 6,516,273 23.168 1.89%
2017-05-08 0 9.500 9.490 9.500 9.450 9.550 13,795,742 130,821,106 9.4827 23.04 23.01 23.04 22.92 23.16 5,688,676 22.997 0.53%
2017-05-05 0 9.450 9.440 9.450 9.370 9.510 12,537,020 118,480,483 9.4505 22.92 22.89 22.92 22.72 23.06 5,169,642 22.919 -0.74%
2017-05-04 0 9.520 9.520 9.530 9.480 9.620 11,067,945 105,541,711 9.5358 23.09 23.09 23.11 22.99 23.33 4,563,869 23.125 -0.63%
2017-05-02 0 9.580 9.580 9.590 9.520 9.750 14,060,287 135,030,192 9.6037 23.23 23.23 23.26 23.09 23.64 5,797,761 23.290 -1.14%
2017-04-28 0 9.690 9.690 9.700 9.650 9.740 5,997,373 58,120,126 9.6909 23.50 23.50 23.52 23.40 23.62 2,473,018 23.502 -0.72%
2017-04-27 0 9.760 9.760 9.770 9.650 9.760 6,083,701 59,145,204 9.7219 23.67 23.67 23.69 23.40 23.67 2,508,615 23.577 0.31%
2017-04-26 0 9.730 9.720 9.730 9.670 9.780 9,877,205 96,153,899 9.7349 23.60 23.57 23.60 23.45 23.72 4,072,867 23.608 0.62%
2017-04-25 0 9.670 9.660 9.670 9.530 9.680 10,864,811 104,626,912 9.6299 23.45 23.43 23.45 23.11 23.48 4,480,106 23.354 1.15%
2017-04-24 0 9.560 9.560 9.570 9.410 9.660 16,254,525 155,030,359 9.5377 23.18 23.18 23.21 22.82 23.43 6,702,556 23.130 -0.83%
2017-04-21 0 9.640 9.640 9.650 9.630 9.750 11,770,728 113,864,588 9.6735 23.38 23.38 23.40 23.35 23.64 4,853,661 23.460 -0.82%
2017-04-20 0 9.720 9.710 9.720 9.550 9.720 11,851,685 114,512,745 9.6621 23.57 23.55 23.57 23.16 23.57 4,887,044 23.432 1.14%
2017-04-19 0 9.610 9.610 9.620 9.540 9.750 18,110,152 173,972,776 9.6064 23.31 23.31 23.33 23.14 23.64 7,467,724 23.297 -1.64%
2017-04-18 0 9.770 9.760 9.770 9.720 9.950 17,115,570 168,029,578 9.8174 23.69 23.67 23.69 23.57 24.13 7,057,608 23.808 -1.71%
2017-04-13 0 9.940 9.930 9.940 9.660 10.04 29,182,565 289,341,461 9.9149 24.11 24.08 24.11 23.43 24.35 12,033,435 24.045 1.84%
2017-04-12 0 9.760 9.750 9.760 9.620 9.770 11,294,462 109,504,479 9.6954 23.67 23.64 23.67 23.33 23.69 4,657,273 23.513 0.00%
2017-04-11 0 9.760 9.750 9.760 9.690 9.840 11,830,172 115,396,492 9.7544 23.67 23.64 23.67 23.50 23.86 4,878,173 23.656 0.10%
2017-04-10 0 9.750 9.730 9.750 9.640 9.760 8,440,225 82,108,307 9.7282 23.64 23.60 23.64 23.38 23.67 3,480,328 23.592 0.62%
2017-04-07 0 9.690 9.690 9.700 9.570 9.740 9,617,424 92,783,212 9.6474 23.50 23.50 23.52 23.21 23.62 3,965,746 23.396 -0.51%
2017-04-06 0 9.740 9.710 9.740 9.630 9.740 11,579,633 112,238,860 9.6928 23.62 23.55 23.62 23.35 23.62 4,774,863 23.506 0.31%
2017-04-05 0 9.710 9.700 9.710 9.630 9.780 20,214,791 195,703,029 9.6812 23.55 23.52 23.55 23.35 23.72 8,335,572 23.478 0.41%
2017-04-03 0 9.670 9.660 9.670 9.560 9.680 8,941,755 86,097,366 9.6287 23.45 23.43 23.45 23.18 23.48 3,687,134 23.351 1.15%
2017-03-31 0 9.560 9.560 9.570 9.510 9.620 13,328,837 127,520,228 9.5672 23.18 23.18 23.21 23.06 23.33 5,496,148 23.202 -0.21%
2017-03-30 0 9.580 9.580 9.590 9.550 9.650 16,201,844 155,390,302 9.5909 23.23 23.23 23.26 23.16 23.40 6,680,833 23.259 -0.83%
2017-03-29 0 9.660 9.650 9.660 9.600 9.670 11,251,654 108,365,376 9.6311 23.43 23.40 23.43 23.28 23.45 4,639,621 23.357 0.00%
2017-03-28 0 9.660 9.650 9.660 9.620 9.760 8,603,250 83,070,622 9.6557 23.43 23.40 23.43 23.33 23.67 3,547,551 23.416 0.21%
2017-03-27 0 9.640 9.640 9.650 9.620 9.790 14,252,688 138,144,666 9.6925 23.38 23.38 23.40 23.33 23.74 5,877,098 23.506 -1.33%
2017-03-24 0 9.770 9.770 9.780 9.750 9.920 16,178,718 158,184,466 9.7773 23.69 23.69 23.72 23.64 24.06 6,671,297 23.711 -1.51%
2017-03-23 0 9.920 9.920 9.930 9.840 9.950 13,339,932 132,115,673 9.9038 24.06 24.06 24.08 23.86 24.13 5,500,723 24.018 0.71%
2017-03-22 0 9.850 9.800 9.850 9.750 9.980 19,241,730 188,775,293 9.8107 23.89 23.77 23.89 23.64 24.20 7,934,330 23.792 -1.20%
2017-03-21 0 9.970 9.960 9.970 9.820 9.980 13,552,177 134,556,642 9.9288 24.18 24.15 24.18 23.81 24.20 5,588,242 24.079 0.91%
2017-03-20 0 9.880 9.870 9.880 9.750 9.920 13,518,308 132,892,279 9.8305 23.96 23.94 23.96 23.64 24.06 5,574,276 23.840 0.61%
2017-03-17 0 9.820 9.820 9.830 9.820 10.00 45,894,946 451,919,426 9.8468 23.81 23.81 23.84 23.81 24.25 18,924,787 23.880 -1.21%
2017-03-16 0 9.940 9.930 9.940 9.820 9.980 20,429,826 202,329,762 9.9036 24.11 24.08 24.11 23.81 24.20 8,424,242 24.018 1.74%
2017-03-15 0 9.770 9.770 9.780 9.610 9.820 20,295,895 197,273,717 9.7199 23.69 23.69 23.72 23.31 23.81 8,369,015 23.572 -0.31%
2017-03-14 0 9.800 9.790 9.800 9.750 9.940 17,463,449 171,336,876 9.8112 23.77 23.74 23.77 23.64 24.11 7,201,056 23.793 -1.61%
2017-03-13 0 9.960 9.960 9.970 9.800 9.990 24,076,059 239,548,871 9.9497 24.15 24.15 24.18 23.77 24.23 9,927,766 24.129 1.01%
2017-03-10 0 9.860 9.850 9.860 9.730 9.930 16,079,852 158,399,638 9.8508 23.91 23.89 23.91 23.60 24.08 6,630,529 23.889 0.92%
2017-03-09 0 9.900 9.880 9.900 9.780 10.04 18,922,364 186,829,711 9.8735 23.69 23.65 23.69 23.41 24.03 7,906,462 23.630 -1.79%
2017-03-08 0 10.08 10.06 10.08 9.910 10.08 13,772,705 137,860,070 10.010 24.12 24.08 24.12 23.72 24.12 5,754,744 23.956 0.80%
2017-03-07 0 10.00 9.990 10.00 9.950 10.06 9,155,791 91,501,041 9.9938 23.93 23.91 23.93 23.81 24.08 3,825,627 23.918 0.10%
2017-03-06 0 9.990 9.980 9.990 9.910 10.02 11,833,708 118,036,848 9.9746 23.91 23.88 23.91 23.72 23.98 4,944,560 23.872 0.60%
2017-03-03 0 9.930 9.930 9.940 9.890 10.06 24,289,521 241,670,019 9.9496 23.77 23.77 23.79 23.67 24.08 10,149,058 23.812 -2.26%
2017-03-02 0 10.16 10.14 10.16 10.10 10.28 18,328,044 186,451,590 10.173 24.32 24.27 24.32 24.17 24.60 7,658,133 24.347 -0.39%
2017-03-01 0 10.20 10.18 10.20 10.14 10.24 13,568,294 138,165,528 10.183 24.41 24.36 24.41 24.27 24.51 5,669,334 24.371 0.39%
2017-02-28 0 10.16 10.16 10.18 10.16 10.30 19,802,271 201,995,885 10.201 24.32 24.32 24.36 24.32 24.65 8,274,119 24.413 -0.59%
2017-02-27 0 10.22 10.20 10.22 10.14 10.30 17,158,940 175,209,496 10.211 24.46 24.41 24.46 24.27 24.65 7,169,638 24.438 0.39%
2017-02-24 0 10.18 10.16 10.18 10.06 10.28 27,842,901 282,822,901 10.158 24.36 24.32 24.36 24.08 24.60 11,633,791 24.310 0.79%
2017-02-23 0 10.10 10.10 10.12 9.900 10.18 54,153,820 546,744,445 10.096 24.17 24.17 24.22 23.69 24.36 22,627,463 24.163 3.27%
2017-02-22 0 9.780 9.770 9.780 9.510 9.900 37,026,665 362,203,776 9.7822 23.41 23.38 23.41 22.76 23.69 15,471,106 23.412 3.49%
2017-02-21 0 9.450 9.440 9.450 9.380 9.530 14,376,728 135,796,469 9.4456 22.62 22.59 22.62 22.45 22.81 6,007,127 22.606 0.85%
2017-02-20 0 9.370 9.370 9.380 9.260 9.400 11,512,527 107,879,494 9.3706 22.43 22.43 22.45 22.16 22.50 4,810,358 22.426 0.64%
2017-02-17 0 9.310 9.310 9.320 9.220 9.410 12,192,520 113,355,303 9.2971 22.28 22.28 22.31 22.07 22.52 5,094,485 22.251 -0.53%
2017-02-16 0 9.360 9.350 9.360 9.310 9.420 13,519,475 126,511,009 9.3577 22.40 22.38 22.40 22.28 22.54 5,648,935 22.396 0.11%
2017-02-15 0 9.350 9.350 9.360 9.280 9.450 13,399,663 125,841,312 9.3914 22.38 22.38 22.40 22.21 22.62 5,598,873 22.476 0.65%
2017-02-14 0 9.290 9.270 9.290 9.230 9.290 7,144,322 66,259,052 9.2744 22.23 22.19 22.23 22.09 22.23 2,985,161 22.196 0.65%
2017-02-13 0 9.230 9.230 9.260 9.230 9.320 8,902,009 82,513,403 9.2691 22.09 22.09 22.16 22.09 22.31 3,719,588 22.183 -0.22%
2017-02-10 0 9.250 9.240 9.250 9.220 9.290 13,128,580 121,458,848 9.2515 22.14 22.11 22.14 22.07 22.23 5,485,605 22.141 0.00%
2017-02-09 0 9.250 9.250 9.260 9.250 9.310 9,797,001 90,876,912 9.2760 22.14 22.14 22.16 22.14 22.28 4,093,548 22.200 -0.32%
2017-02-08 0 9.280 9.280 9.290 9.210 9.320 15,209,441 141,171,581 9.2818 22.21 22.21 22.23 22.04 22.31 6,355,065 22.214 0.54%
2017-02-07 0 9.230 9.210 9.230 9.110 9.250 22,775,381 209,438,429 9.1958 22.09 22.04 22.09 21.80 22.14 9,516,394 22.008 1.54%
2017-02-06 0 9.090 9.090 9.100 9.000 9.130 23,029,483 208,850,308 9.0688 21.75 21.75 21.78 21.54 21.85 9,622,567 21.704 1.11%
2017-02-03 0 8.990 8.990 9.000 8.880 9.010 7,981,213 71,456,903 8.9531 21.52 21.52 21.54 21.25 21.56 3,334,845 21.427 0.67%
2017-02-02 0 8.930 8.930 8.940 8.900 9.050 10,135,381 90,633,243 8.9423 21.37 21.37 21.40 21.30 21.66 4,234,936 21.401 -1.33%
2017-02-01 0 9.050 9.030 9.050 8.880 9.050 14,370,028 129,185,434 8.9899 21.66 21.61 21.66 21.25 21.66 6,004,328 21.515 0.56%
2017-01-27 0 9.000 8.980 9.000 8.930 9.000 5,919,218 53,111,952 8.9728 21.54 21.49 21.54 21.37 21.54 2,473,268 21.474 0.56%
2017-01-26 0 8.950 8.940 8.950 8.900 9.020 15,978,115 143,166,176 8.9601 21.42 21.40 21.42 21.30 21.59 6,676,246 21.444 0.79%
2017-01-25 0 8.880 8.880 8.890 8.850 8.950 9,665,849 85,931,324 8.8902 21.25 21.25 21.28 21.18 21.42 4,038,748 21.277 -0.45%
2017-01-24 0 8.920 8.890 8.920 8.800 8.950 10,009,208 88,979,257 8.8897 21.35 21.28 21.35 21.06 21.42 4,182,216 21.276 0.68%
2017-01-23 0 8.860 8.850 8.860 8.810 8.980 10,946,752 97,012,314 8.8622 21.20 21.18 21.20 21.08 21.49 4,573,957 21.210 -0.45%
2017-01-20 0 8.900 8.890 8.900 8.830 8.990 11,188,688 99,425,347 8.8862 21.30 21.28 21.30 21.13 21.52 4,675,047 21.267 -0.11%
2017-01-19 0 8.910 8.910 8.920 8.870 9.050 15,309,713 136,978,661 8.9472 21.32 21.32 21.35 21.23 21.66 6,396,963 21.413 -1.55%
2017-01-18 0 9.050 9.050 9.060 8.970 9.150 13,317,708 120,767,475 9.0682 21.66 21.66 21.68 21.47 21.90 5,564,630 21.703 1.12%
2017-01-17 0 8.950 8.940 8.950 8.870 8.960 5,712,673 51,046,366 8.9356 21.42 21.40 21.42 21.23 21.44 2,386,965 21.385 0.45%
2017-01-16 0 8.910 8.900 8.910 8.850 9.040 9,341,417 83,072,660 8.8929 21.32 21.30 21.32 21.18 21.64 3,903,189 21.283 -1.00%
2017-01-13 0 9.000 9.000 9.010 8.990 9.060 13,296,042 119,910,367 9.0185 21.54 21.54 21.56 21.52 21.68 5,555,577 21.584 0.22%
2017-01-12 0 8.980 8.980 8.990 8.940 9.100 23,331,254 210,433,265 9.0194 21.49 21.49 21.52 21.40 21.78 9,748,659 21.586 0.45%
2017-01-11 0 8.940 8.930 8.940 8.610 8.940 30,455,678 270,392,536 8.8782 21.40 21.37 21.40 20.61 21.40 12,725,506 21.248 2.88%
2017-01-10 0 8.690 8.680 8.690 8.490 8.690 26,035,955 224,513,307 8.6232 20.80 20.77 20.80 20.32 20.80 10,878,782 20.638 2.24%
2017-01-09 0 8.500 8.490 8.500 8.460 8.520 10,617,737 90,128,851 8.4885 20.34 20.32 20.34 20.25 20.39 4,436,482 20.315 0.24%
2017-01-06 0 8.480 8.470 8.480 8.460 8.530 14,213,677 120,579,935 8.4834 20.29 20.27 20.29 20.25 20.41 5,938,999 20.303 0.24%
2017-01-05 0 8.460 8.460 8.470 8.410 8.530 16,787,182 142,036,574 8.4610 20.25 20.25 20.27 20.13 20.41 7,014,304 20.250 0.00%
2017-01-04 0 8.460 8.450 8.460 8.410 8.510 16,543,213 139,862,973 8.4544 20.25 20.22 20.25 20.13 20.37 6,912,365 20.234 0.36%
2017-01-03 0 8.430 8.430 8.440 8.210 8.540 17,480,931 147,554,842 8.4409 20.18 20.18 20.20 19.65 20.44 7,304,178 20.201 2.80%
2016-12-30 0 8.200 8.200 8.220 8.170 8.260 9,482,768 77,978,123 8.2231 19.62 19.62 19.67 19.55 19.77 3,962,250 19.680 0.12%
2016-12-29 0 8.190 8.180 8.190 8.080 8.190 13,101,061 106,732,611 8.1469 19.60 19.58 19.60 19.34 19.60 5,474,107 19.498 0.37%
2016-12-28 0 8.160 8.150 8.160 8.100 8.240 10,738,093 87,467,451 8.1455 19.53 19.51 19.53 19.39 19.72 4,486,771 19.495 0.00%
2016-12-23 0 8.160 8.140 8.160 8.110 8.250 7,589,478 61,820,021 8.1455 19.53 19.48 19.53 19.41 19.74 3,171,164 19.494 -0.37%
2016-12-22 0 8.190 8.190 8.200 8.140 8.260 10,504,293 86,020,500 8.1891 19.60 19.60 19.62 19.48 19.77 4,389,081 19.599 -1.09%
2016-12-21 0 8.280 8.270 8.280 8.220 8.300 9,298,686 76,917,684 8.2719 19.82 19.79 19.82 19.67 19.86 3,885,334 19.797 0.36%
2016-12-20 0 8.250 8.250 8.260 8.200 8.290 20,154,860 166,125,616 8.2425 19.74 19.74 19.77 19.62 19.84 8,421,444 19.727 0.00%
2016-12-19 0 8.250 8.250 8.260 8.220 8.380 7,827,047 64,747,216 8.2722 19.74 19.74 19.77 19.67 20.06 3,270,429 19.798 -0.60%
2016-12-16 0 8.300 8.300 8.310 8.290 8.410 24,757,913 206,283,290 8.3320 19.86 19.86 19.89 19.84 20.13 10,344,769 19.941 -0.36%
2016-12-15 0 8.330 8.320 8.330 8.260 8.560 22,110,077 184,375,650 8.3390 19.94 19.91 19.94 19.77 20.49 9,238,406 19.958 -2.80%
2016-12-14 0 8.570 8.570 8.590 8.540 8.630 12,810,631 109,870,694 8.5765 20.51 20.51 20.56 20.44 20.65 5,352,754 20.526 -0.23%
2016-12-13 0 8.590 8.580 8.590 8.500 8.640 22,376,810 191,572,519 8.5612 20.56 20.53 20.56 20.34 20.68 9,349,857 20.489 -0.81%
2016-12-12 0 8.660 8.650 8.660 8.610 8.840 20,131,235 174,758,733 8.6810 20.73 20.70 20.73 20.61 21.16 8,411,573 20.776 -1.37%
2016-12-09 0 8.780 8.770 8.780 8.660 8.870 20,740,029 181,904,542 8.7707 21.01 20.99 21.01 20.73 21.23 8,665,949 20.991 0.80%
2016-12-08 0 8.710 8.690 8.710 8.660 8.740 13,967,019 121,710,264 8.7141 20.85 20.80 20.85 20.73 20.92 5,835,936 20.855 0.46%
2016-12-07 0 8.670 8.660 8.670 8.600 8.710 12,291,190 106,280,175 8.6469 20.75 20.73 20.75 20.58 20.85 5,135,713 20.694 0.81%
2016-12-06 0 8.600 8.600 8.610 8.580 8.730 12,664,173 109,382,270 8.6371 20.58 20.58 20.61 20.53 20.89 5,291,559 20.671 -0.35%
2016-12-05 0 8.630 8.630 8.640 8.570 8.680 10,039,993 86,455,792 8.6111 20.65 20.65 20.68 20.51 20.77 4,195,079 20.609 0.12%
2016-12-02 0 8.620 8.620 8.630 8.620 8.730 11,458,146 99,210,826 8.6585 20.63 20.63 20.65 20.63 20.89 4,787,636 20.722 -0.92%
2016-12-01 0 8.700 8.700 8.710 8.670 8.770 12,918,412 112,409,240 8.7015 20.82 20.82 20.85 20.75 20.99 5,397,789 20.825 0.69%
2016-11-30 0 8.640 8.640 8.650 8.600 8.810 30,064,429 260,687,051 8.6709 20.68 20.68 20.70 20.58 21.08 12,562,027 20.752 0.93%
2016-11-29 0 8.560 8.560 8.570 8.510 8.600 16,155,219 138,303,327 8.5609 20.49 20.49 20.51 20.37 20.58 6,750,246 20.489 -0.23%
2016-11-28 0 8.580 8.570 8.580 8.540 8.620 17,411,810 149,332,603 8.5765 20.53 20.51 20.53 20.44 20.63 7,275,296 20.526 0.23%
2016-11-25 0 8.560 8.560 8.570 8.530 8.610 7,448,279 63,873,060 8.5755 20.49 20.49 20.51 20.41 20.61 3,112,166 20.524 0.59%
2016-11-24 0 8.510 8.500 8.510 8.450 8.620 14,089,523 119,897,009 8.5097 20.37 20.34 20.37 20.22 20.63 5,887,122 20.366 -1.05%
2016-11-23 0 8.910 8.900 8.910 8.860 8.930 19,430,678 172,956,032 8.9012 20.58 20.56 20.58 20.47 20.63 8,411,510 20.562 0.34%
2016-11-22 0 8.880 8.880 8.900 8.790 8.940 22,455,279 199,538,945 8.8861 20.51 20.51 20.56 20.30 20.65 9,720,855 20.527 0.57%
2016-11-21 0 8.830 8.830 8.840 8.760 8.890 9,402,785 83,108,713 8.8387 20.40 20.40 20.42 20.24 20.54 4,070,451 20.418 0.34%
2016-11-18 0 8.800 8.790 8.800 8.740 8.840 16,811,657 147,858,129 8.7950 20.33 20.30 20.33 20.19 20.42 7,277,740 20.316 -0.11%
2016-11-17 0 8.810 8.800 8.810 8.650 8.810 21,080,251 183,998,123 8.7285 20.35 20.33 20.35 19.98 20.35 9,125,608 20.163 0.46%
2016-11-16 0 8.770 8.770 8.780 8.770 8.880 22,572,910 198,713,256 8.8032 20.26 20.26 20.28 20.26 20.51 9,771,778 20.335 -1.02%
2016-11-15 0 8.860 8.860 8.870 8.730 8.890 17,419,432 153,622,284 8.8190 20.47 20.47 20.49 20.17 20.54 7,540,845 20.372 1.49%
2016-11-14 0 8.730 8.720 8.730 8.670 8.870 19,191,507 167,592,947 8.7327 20.17 20.14 20.17 20.03 20.49 8,307,974 20.173 -1.24%
2016-11-11 0 8.840 8.840 8.850 8.750 8.930 28,646,069 253,113,333 8.8359 20.42 20.42 20.44 20.21 20.63 12,400,839 20.411 -1.23%
2016-11-10 0 8.950 8.940 8.950 8.860 8.990 25,247,900 225,846,719 8.9452 20.67 20.65 20.67 20.47 20.77 10,929,777 20.663 1.47%
2016-11-09 0 8.820 8.820 8.830 8.530 8.930 44,609,128 387,744,504 8.6920 20.37 20.37 20.40 19.70 20.63 19,311,222 20.079 -0.79%
2016-11-08 0 8.890 8.890 8.900 8.780 8.910 27,103,561 239,741,852 8.8454 20.54 20.54 20.56 20.28 20.58 11,733,089 20.433 0.23%
2016-11-07 0 8.870 8.860 8.870 8.760 9.330 106,084,351 941,900,683 8.8788 20.49 20.47 20.49 20.24 21.55 45,923,751 20.510 -9.03%
2016-11-04 0 9.750 9.740 9.750 9.660 9.780 9,844,079 95,753,370 9.7270 22.52 22.50 22.52 22.31 22.59 4,261,487 22.469 0.10%
2016-11-03 0 9.740 9.740 9.750 9.700 9.780 12,921,130 125,924,642 9.7456 22.50 22.50 22.52 22.41 22.59 5,593,537 22.513 0.10%
2016-11-02 0 9.730 9.710 9.730 9.680 9.790 8,644,404 84,068,046 9.7251 22.48 22.43 22.48 22.36 22.62 3,742,149 22.465 -0.61%
2016-11-01 0 9.790 9.790 9.800 9.670 9.850 21,583,250 211,585,046 9.8032 22.62 22.62 22.64 22.34 22.75 9,343,355 22.646 1.24%
2016-10-31 0 9.670 9.640 9.670 9.510 9.680 15,849,861 152,674,216 9.6325 22.34 22.27 22.34 21.97 22.36 6,861,380 22.251 0.94%
2016-10-28 0 9.580 9.580 9.590 9.540 9.700 16,163,816 155,043,863 9.5920 22.13 22.13 22.15 22.04 22.41 6,997,291 22.158 -1.34%
2016-10-27 0 9.710 9.680 9.710 9.540 9.770 16,380,830 157,467,211 9.6129 22.43 22.36 22.43 22.04 22.57 7,091,236 22.206 -0.41%
2016-10-26 0 9.750 9.720 9.750 9.660 9.870 15,647,125 151,944,803 9.7107 22.52 22.45 22.52 22.31 22.80 6,773,616 22.432 -1.02%
2016-10-25 0 9.850 9.850 9.860 9.770 9.940 12,521,819 122,976,926 9.8210 22.75 22.75 22.78 22.57 22.96 5,420,676 22.687 -0.40%
2016-10-24 0 9.890 9.870 9.890 9.580 9.890 17,853,789 174,482,174 9.7728 22.85 22.80 22.85 22.13 22.85 7,728,878 22.575 3.45%
2016-10-20 0 9.560 9.560 9.570 9.560 9.690 12,123,506 116,312,587 9.5940 22.08 22.08 22.11 22.08 22.38 5,248,247 22.162 -1.04%
2016-10-19 0 9.660 9.640 9.660 9.570 9.760 14,174,102 136,483,566 9.6291 22.31 22.27 22.31 22.11 22.55 6,135,947 22.243 -1.13%
2016-10-18 0 9.770 9.760 9.770 9.620 9.770 10,512,295 102,120,370 9.7144 22.57 22.55 22.57 22.22 22.57 4,550,756 22.440 1.56%
2016-10-17 0 9.620 9.610 9.620 9.520 9.710 11,287,838 108,134,828 9.5798 22.22 22.20 22.22 21.99 22.43 4,886,488 22.129 -0.52%
2016-10-14 0 9.670 9.670 9.680 9.630 9.790 7,557,451 73,110,148 9.6739 22.34 22.34 22.36 22.25 22.62 3,271,609 22.347 0.21%
2016-10-13 0 9.650 9.640 9.650 9.580 9.700 16,834,987 162,195,296 9.6344 22.29 22.27 22.29 22.13 22.41 7,287,840 22.256 0.21%
2016-10-12 0 9.630 9.630 9.660 9.630 9.740 21,799,993 210,849,443 9.6720 22.25 22.25 22.31 22.25 22.50 9,437,183 22.342 -1.53%
2016-10-11 0 9.780 9.710 9.780 9.660 10.18 41,377,439 404,460,435 9.7749 22.59 22.43 22.59 22.31 23.52 17,912,229 22.580 -2.78%
2016-10-07 0 10.06 10.04 10.06 10.02 10.10 10,341,936 103,994,021 10.056 23.24 23.19 23.24 23.15 23.33 4,477,008 23.228 0.20%
2016-10-06 0 10.04 10.04 10.06 10.04 10.16 11,034,117 111,155,596 10.074 23.19 23.19 23.24 23.19 23.47 4,776,652 23.271 -0.59%
2016-10-05 0 10.10 10.08 10.10 10.02 10.16 13,158,991 132,593,324 10.076 23.33 23.28 23.33 23.15 23.47 5,696,507 23.276 -0.79%
2016-10-04 0 10.18 10.16 10.18 10.04 10.22 12,821,296 129,901,811 10.132 23.52 23.47 23.52 23.19 23.61 5,550,319 23.404 0.79%
2016-10-03 0 10.10 10.08 10.10 10.00 10.26 10,487,015 105,785,760 10.087 23.33 23.28 23.33 23.10 23.70 4,539,813 23.302 0.20%
2016-09-30 0 10.08 10.06 10.08 9.990 10.16 25,239,359 253,609,801 10.048 23.28 23.24 23.28 23.08 23.47 10,926,079 23.211 -1.37%
2016-09-29 0 10.22 10.20 10.22 10.14 10.40 14,964,432 152,846,248 10.214 23.61 23.56 23.61 23.42 24.02 6,478,079 23.594 -0.39%
2016-09-28 0 10.26 10.24 10.26 10.12 10.28 16,449,665 167,756,020 10.198 23.70 23.65 23.70 23.38 23.75 7,121,034 23.558 0.39%
2016-09-27 0 10.22 10.22 10.24 10.04 10.32 22,321,488 227,747,933 10.203 23.61 23.61 23.65 23.19 23.84 9,662,938 23.569 0.59%
2016-09-26 0 10.16 10.16 10.18 10.14 10.38 18,983,074 194,285,449 10.235 23.47 23.47 23.52 23.42 23.98 8,217,743 23.642 -1.74%
2016-09-23 0 10.34 10.30 10.34 10.26 10.44 16,217,479 167,629,809 10.336 23.89 23.79 23.89 23.70 24.12 7,020,521 23.877 0.19%
2016-09-22 0 10.32 10.30 10.32 10.28 10.46 25,866,668 267,802,946 10.353 23.84 23.79 23.84 23.75 24.16 11,197,640 23.916 0.19%
2016-09-21 0 10.30 10.28 10.30 10.14 10.30 20,269,594 207,102,768 10.217 23.79 23.75 23.79 23.42 23.79 8,774,676 23.602 0.39%
2016-09-20 0 10.26 10.24 10.26 10.12 10.26 14,821,485 151,277,627 10.207 23.70 23.65 23.70 23.38 23.70 6,416,198 23.577 0.39%
2016-09-19 0 10.22 10.18 10.22 10.04 10.22 27,328,045 277,148,280 10.142 23.61 23.52 23.61 23.19 23.61 11,830,268 23.427 2.00%
2016-09-15 0 10.02 10.00 10.02 9.950 10.12 32,632,173 327,090,645 10.024 23.15 23.10 23.15 22.98 23.38 14,126,417 23.155 0.80%
2016-09-14 0 9.940 9.940 9.950 9.930 10.14 18,318,460 183,479,497 10.016 22.96 22.96 22.98 22.94 23.42 7,930,033 23.137 0.10%
2016-09-13 0 9.930 9.930 9.940 9.920 10.28 18,529,850 186,407,794 10.060 22.94 22.94 22.96 22.92 23.75 8,021,543 23.238 -1.10%
2016-09-12 0 10.04 10.00 10.04 9.970 10.16 23,351,278 234,844,172 10.057 23.19 23.10 23.19 23.03 23.47 10,108,732 23.232 -2.90%
2016-09-09 0 10.34 10.30 10.34 10.20 10.44 33,322,516 344,199,864 10.329 23.89 23.79 23.89 23.56 24.12 14,425,265 23.861 1.37%
2016-09-08 0 10.20 10.18 10.20 10.00 10.20 24,810,186 251,400,390 10.133 23.56 23.52 23.56 23.10 23.56 10,740,291 23.407 2.00%
2016-09-07 0 10.00 10.00 10.02 9.990 10.08 14,326,295 143,730,183 10.033 23.10 23.10 23.15 23.08 23.28 6,201,831 23.175 -0.60%
2016-09-06 0 10.06 10.06 10.08 9.930 10.08 15,795,139 158,528,269 10.037 23.24 23.24 23.28 22.94 23.28 6,837,691 23.184 0.20%
2016-09-05 0 10.04 10.02 10.04 9.880 10.08 26,806,398 267,919,612 9.9946 23.19 23.15 23.19 22.82 23.28 11,604,448 23.088 2.87%
2016-09-02 0 9.760 9.750 9.760 9.660 9.760 12,133,389 118,008,942 9.7260 22.55 22.52 22.55 22.31 22.55 5,252,525 22.467 0.10%
2016-09-01 0 9.750 9.740 9.750 9.650 9.750 10,121,366 98,432,213 9.7252 22.52 22.50 22.52 22.29 22.52 4,381,524 22.465 0.21%
2016-08-31 0 9.730 9.710 9.730 9.580 9.730 18,398,796 178,170,059 9.6838 22.48 22.43 22.48 22.13 22.48 7,964,810 22.370 0.41%
2016-08-30 0 9.690 9.690 9.700 9.620 9.730 9,762,700 94,597,753 9.6897 22.38 22.38 22.41 22.22 22.48 4,226,258 22.383 0.10%
2016-08-29 0 9.680 9.650 9.680 9.550 9.710 14,774,249 142,269,487 9.6296 22.36 22.29 22.36 22.06 22.43 6,395,749 22.244 -0.21%
2016-08-26 0 9.700 9.700 9.710 9.650 9.790 13,051,631 126,657,603 9.7044 22.41 22.41 22.43 22.29 22.62 5,650,031 22.417 0.21%
2016-08-25 0 9.680 9.680 9.700 9.600 9.750 13,044,541 126,458,882 9.6944 22.36 22.36 22.41 22.18 22.52 5,646,962 22.394 -0.72%
2016-08-24 0 9.750 9.740 9.750 9.640 9.920 17,201,417 167,749,908 9.7521 22.52 22.50 22.52 22.27 22.92 7,446,467 22.527 -1.52%
2016-08-23 0 9.900 9.890 9.900 9.740 9.930 15,941,044 157,396,438 9.8737 22.87 22.85 22.87 22.50 22.94 6,900,853 22.808 1.33%
2016-08-22 0 9.770 9.770 9.780 9.710 9.810 17,179,760 167,786,547 9.7665 22.57 22.57 22.59 22.43 22.66 7,437,091 22.561 0.10%
2016-08-19 0 9.760 9.760 9.770 9.570 9.930 47,855,685 467,685,619 9.7728 22.55 22.55 22.57 22.11 22.94 20,716,652 22.575 1.77%
2016-08-18 0 9.590 9.570 9.590 9.300 9.590 32,617,303 310,300,607 9.5134 22.15 22.11 22.15 21.48 22.15 14,119,980 21.976 3.34%
2016-08-17 0 9.280 9.280 9.290 9.250 9.310 12,801,581 118,847,637 9.2838 21.44 21.44 21.46 21.37 21.51 5,541,785 21.446 0.00%
2016-08-16 0 9.280 9.270 9.280 9.220 9.320 13,173,422 122,152,163 9.2726 21.44 21.41 21.44 21.30 21.53 5,702,754 21.420 0.00%
2016-08-15 0 9.280 9.270 9.280 9.230 9.300 8,232,313 76,334,224 9.2725 21.44 21.41 21.44 21.32 21.48 3,563,756 21.420 -0.75%
2016-08-12 0 9.350 9.340 9.350 9.220 9.360 15,946,602 148,497,592 9.3122 21.60 21.58 21.60 21.30 21.62 6,903,259 21.511 1.19%
2016-08-11 0 9.240 9.240 9.250 9.200 9.360 8,322,890 77,299,521 9.2876 21.34 21.34 21.37 21.25 21.62 3,602,966 21.454 -0.22%
2016-08-10 0 9.260 9.250 9.260 9.220 9.380 10,448,305 97,109,040 9.2942 21.39 21.37 21.39 21.30 21.67 4,523,055 21.470 -1.07%
2016-08-09 0 9.360 9.350 9.360 9.240 9.360 5,716,215 53,227,639 9.3117 21.62 21.60 21.62 21.34 21.62 2,474,541 21.510 0.00%
2016-08-08 0 9.360 9.350 9.360 9.180 9.400 19,128,834 178,498,104 9.3314 21.62 21.60 21.62 21.21 21.71 8,280,843 21.556 2.63%
2016-08-05 0 9.120 9.120 9.140 8.940 9.150 9,421,764 85,735,429 9.0997 21.07 21.07 21.11 20.65 21.14 4,078,667 21.020 2.01%
2016-08-04 0 8.940 8.910 8.940 8.810 8.940 10,270,528 91,248,745 8.8845 20.65 20.58 20.65 20.35 20.65 4,446,096 20.523 1.36%
2016-08-03 0 8.820 8.820 8.830 8.820 9.040 16,961,218 151,012,204 8.9034 20.37 20.37 20.40 20.37 20.88 7,342,485 20.567 -3.50%
2016-08-01 0 9.140 9.100 9.140 9.070 9.200 11,952,637 109,179,903 9.1344 21.11 21.02 21.11 20.95 21.25 5,174,278 21.101 1.33%
2016-07-29 0 9.020 8.990 9.020 8.920 9.080 13,527,132 121,697,525 8.9966 20.84 20.77 20.84 20.61 20.97 5,855,874 20.782 -0.55%
2016-07-28 0 9.070 9.050 9.070 8.900 9.080 17,342,932 156,616,024 9.0305 20.95 20.91 20.95 20.56 20.97 7,507,728 20.861 1.57%
2016-07-27 0 8.930 8.910 8.930 8.770 9.000 19,122,933 169,865,198 8.8828 20.63 20.58 20.63 20.26 20.79 8,278,288 20.519 -0.45%
2016-07-26 0 8.970 8.950 8.970 8.870 9.000 12,021,154 107,750,612 8.9634 20.72 20.67 20.72 20.49 20.79 5,203,939 20.706 0.34%
2016-07-25 0 8.940 8.920 8.940 8.840 8.980 11,615,232 103,491,440 8.9100 20.65 20.61 20.65 20.42 20.74 5,028,216 20.582 1.13%
2016-07-22 0 8.840 8.810 8.850 8.740 8.860 18,353,755 161,678,170 8.8090 20.42 20.35 20.44 20.19 20.47 7,945,312 20.349 -0.34%
2016-07-21 0 8.870 8.850 8.880 8.760 8.950 27,273,426 242,319,160 8.8848 20.49 20.44 20.51 20.24 20.67 11,806,624 20.524 1.72%
2016-07-20 0 8.720 8.730 8.740 8.520 8.740 18,447,184 159,715,511 8.6580 20.14 20.17 20.19 19.68 20.19 7,985,757 20.000 1.99%
2016-07-19 0 8.550 8.530 8.550 8.520 8.590 11,213,102 95,815,941 8.5450 19.75 19.70 19.75 19.68 19.84 4,854,134 19.739 0.12%
2016-07-18 0 8.540 8.530 8.550 8.410 8.550 16,424,790 139,717,946 8.5065 19.73 19.70 19.75 19.43 19.75 7,110,266 19.650 2.28%
2016-07-15 0 8.350 8.340 8.360 8.260 8.370 21,140,621 176,154,703 8.3325 19.29 19.27 19.31 19.08 19.33 9,151,742 19.248 1.58%
2016-07-14 0 8.220 8.220 8.230 8.100 8.260 17,418,232 142,685,258 8.1917 18.99 18.99 19.01 18.71 19.08 7,540,326 18.923 1.23%
2016-07-13 0 8.120 8.110 8.140 8.100 8.160 15,835,824 128,749,857 8.1303 18.76 18.73 18.80 18.71 18.85 6,855,304 18.781 0.25%
2016-07-12 0 8.100 8.090 8.110 8.000 8.110 13,474,004 108,723,450 8.0691 18.71 18.69 18.73 18.48 18.73 5,832,875 18.640 1.38%
2016-07-11 0 7.990 7.970 8.000 7.950 8.040 10,410,116 83,251,524 7.9972 18.46 18.41 18.48 18.36 18.57 4,506,523 18.474 2.04%
2016-07-08 0 7.830 7.830 7.840 7.790 7.930 6,815,630 53,337,769 7.8258 18.09 18.09 18.11 17.99 18.32 2,950,476 18.078 -1.01%
2016-07-07 0 7.910 7.910 7.930 7.800 7.980 9,341,571 73,720,570 7.8917 18.27 18.27 18.32 18.02 18.43 4,043,952 18.230 1.67%
2016-07-06 0 7.780 7.780 7.800 7.700 7.890 10,697,290 83,128,546 7.7710 17.97 17.97 18.02 17.79 18.23 4,630,840 17.951 -1.52%
2016-07-05 0 7.900 7.880 7.910 7.880 7.990 6,751,511 53,520,565 7.9272 18.25 18.20 18.27 18.20 18.46 2,922,719 18.312 -1.13%
2016-07-04 0 7.990 7.970 8.010 7.840 8.100 19,077,336 152,784,466 8.0087 18.46 18.41 18.50 18.11 18.71 8,258,549 18.500 1.78%
2016-06-30 0 7.850 7.850 7.860 7.700 7.940 18,108,420 141,955,794 7.8392 18.13 18.13 18.16 17.79 18.34 7,839,107 18.109 2.48%
2016-06-29 0 7.660 7.660 7.690 7.500 7.700 9,581,887 73,316,927 7.6516 17.69 17.69 17.76 17.33 17.79 4,147,984 17.675 1.59%
2016-06-28 0 7.540 7.540 7.560 7.420 7.570 11,058,940 83,052,438 7.5100 17.42 17.42 17.46 17.14 17.49 4,787,398 17.348 0.53%
2016-06-27 0 7.500 7.480 7.500 7.320 7.550 7,334,454 54,823,409 7.4748 17.33 17.28 17.33 16.91 17.44 3,175,074 17.267 0.67%
2016-06-24 0 7.450 7.420 7.470 7.150 7.690 17,717,882 130,714,129 7.3775 17.21 17.14 17.26 16.52 17.76 7,670,044 17.042 -1.97%
2016-06-23 0 7.600 7.570 7.600 7.500 7.600 4,685,871 35,478,069 7.5713 17.56 17.49 17.56 17.33 17.56 2,028,506 17.490 0.93%
2016-06-22 0 7.530 7.510 7.530 7.440 7.560 8,587,379 64,524,992 7.5139 17.39 17.35 17.39 17.19 17.46 3,717,463 17.357 0.94%
2016-06-21 0 7.460 7.440 7.470 7.390 7.500 6,760,972 50,400,622 7.4546 17.23 17.19 17.26 17.07 17.33 2,926,814 17.220 1.36%
2016-06-20 0 7.360 7.350 7.360 7.280 7.400 8,612,338 63,365,205 7.3575 17.00 16.98 17.00 16.82 17.09 3,728,268 16.996 0.55%
2016-06-17 0 7.320 7.290 7.330 7.230 7.350 12,882,727 94,119,107 7.3058 16.91 16.84 16.93 16.70 16.98 5,576,913 16.877 1.81%
2016-06-16 0 7.190 7.170 7.200 7.140 7.320 13,775,065 99,038,609 7.1897 16.61 16.56 16.63 16.49 16.91 5,963,204 16.608 -2.31%
2016-06-15 0 7.360 7.340 7.360 7.280 7.410 7,767,910 57,152,307 7.3575 17.00 16.96 17.00 16.82 17.12 3,362,716 16.996 0.55%
2016-06-14 0 7.320 7.310 7.350 7.310 7.460 8,690,034 64,123,830 7.3790 16.91 16.89 16.98 16.89 17.23 3,761,902 17.046 -0.95%
2016-06-13 0 7.390 7.380 7.390 7.250 7.480 14,354,643 105,716,907 7.3646 17.07 17.05 17.07 16.75 17.28 6,214,103 17.012 -1.99%
2016-06-10 0 7.540 7.530 7.550 7.430 7.620 10,280,955 77,587,135 7.5467 17.42 17.39 17.44 17.16 17.60 4,450,609 17.433 0.27%
2016-06-08 0 7.520 7.520 7.550 7.440 7.590 11,921,473 89,576,872 7.5139 17.37 17.37 17.44 17.19 17.53 5,160,787 17.357 -0.13%
2016-06-07 0 7.530 7.520 7.530 7.500 7.710 17,228,652 130,143,915 7.5539 17.39 17.37 17.39 17.33 17.81 7,458,257 17.450 0.53%
2016-06-06 0 7.490 7.480 7.500 7.420 7.560 10,906,978 81,716,926 7.4922 17.30 17.28 17.33 17.14 17.46 4,721,614 17.307 0.27%
2016-06-03 0 7.470 7.460 7.480 7.410 7.550 11,765,791 87,714,067 7.4550 17.26 17.23 17.28 17.12 17.44 5,093,393 17.221 0.95%
2016-06-02 0 7.400 7.390 7.400 7.360 7.470 11,526,316 85,323,736 7.4025 17.09 17.07 17.09 17.00 17.26 4,989,724 17.100 0.27%
2016-06-01 0 7.380 7.380 7.390 7.290 7.420 7,300,889 53,719,556 7.3579 17.05 17.05 17.07 16.84 17.14 3,160,544 16.997 0.54%
2016-05-31 0 7.340 7.320 7.330 7.280 7.450 21,246,699 156,524,439 7.3670 16.96 16.91 16.93 16.82 17.21 9,197,663 17.018 0.14%
2016-05-30 0 7.330 7.320 7.340 7.300 7.380 5,862,391 43,003,050 7.3354 16.93 16.91 16.96 16.86 17.05 2,537,820 16.945 0.00%
2016-05-27 0 7.330 7.320 7.340 7.210 7.370 9,688,708 70,747,658 7.3021 16.93 16.91 16.96 16.66 17.02 4,194,227 16.868 1.38%
2016-05-26 0 7.230 7.220 7.240 7.160 7.260 7,645,994 55,269,683 7.2286 16.70 16.68 16.72 16.54 16.77 3,309,939 16.698 0.28%
2016-05-25 0 7.210 7.210 7.230 7.110 7.340 14,851,304 107,708,351 7.2525 16.66 16.66 16.70 16.42 16.96 6,429,106 16.753 2.27%
2016-05-24 0 7.050 7.030 7.050 7.000 7.200 10,160,144 71,605,063 7.0476 16.29 16.24 16.29 16.17 16.63 4,398,311 16.280 -0.84%
2016-05-23 0 7.110 7.110 7.120 7.020 7.170 5,764,285 40,950,582 7.1042 16.42 16.42 16.45 16.22 16.56 2,495,350 16.411 -0.28%
2016-05-20 0 7.130 7.130 7.140 7.000 7.180 12,923,936 91,974,937 7.1166 16.47 16.47 16.49 16.17 16.59 5,594,752 16.440 1.71%
2016-05-19 0 7.010 7.000 7.010 7.000 7.110 8,443,829 59,552,989 7.0528 16.19 16.17 16.19 16.17 16.42 3,655,320 16.292 -0.57%
2016-05-18 0 7.050 7.050 7.070 6.920 7.080 9,547,239 67,117,572 7.0301 16.29 16.29 16.33 15.99 16.35 4,132,985 16.239 -0.56%
2016-05-17 0 7.090 7.080 7.100 6.970 7.110 10,531,096 74,283,434 7.0537 16.38 16.35 16.40 16.10 16.42 4,558,895 16.294 0.85%
2016-05-16 0 7.030 7.010 7.030 6.910 7.040 10,885,192 76,047,081 6.9863 16.24 16.19 16.24 15.96 16.26 4,712,183 16.138 -0.57%
2016-05-13 0 7.070 7.060 7.070 6.940 7.110 19,366,834 136,097,928 7.0274 16.33 16.31 16.33 16.03 16.42 8,383,872 16.233 -0.70%
2016-05-12 0 7.120 7.100 7.120 7.100 7.200 11,252,718 80,153,094 7.1230 16.45 16.40 16.45 16.40 16.63 4,871,284 16.454 -1.25%
2016-05-11 0 7.210 7.190 7.220 7.110 7.240 10,830,578 77,706,330 7.1747 16.66 16.61 16.68 16.42 16.72 4,688,540 16.574 0.00%
2016-05-10 0 7.210 7.200 7.220 7.080 7.230 7,136,617 51,253,551 7.1818 16.66 16.63 16.68 16.35 16.70 3,089,430 16.590 -0.83%
2016-05-09 0 7.270 7.240 7.250 7.190 7.340 8,833,875 64,114,157 7.2578 16.79 16.72 16.75 16.61 16.96 3,824,171 16.766 0.55%
2016-05-06 0 7.230 7.220 7.230 7.200 7.390 14,879,851 107,903,696 7.2517 16.70 16.68 16.70 16.63 17.07 6,441,464 16.751 -2.82%
2016-05-05 0 7.440 7.440 7.450 7.340 7.490 16,909,368 125,633,795 7.4298 17.19 17.19 17.21 16.96 17.30 7,320,039 17.163 -1.59%
2016-05-04 0 7.560 7.540 7.560 7.390 7.570 14,265,670 106,929,470 7.4956 17.46 17.42 17.46 17.07 17.49 6,175,586 17.315 1.07%
2016-05-03 0 7.480 7.470 7.490 7.470 7.710 15,494,870 117,168,365 7.5618 17.28 17.26 17.30 17.26 17.81 6,707,705 17.468 -3.36%
2016-04-29 0 7.740 7.720 7.750 7.660 7.830 8,303,808 64,242,649 7.7365 17.88 17.83 17.90 17.69 18.09 3,594,706 17.871 -1.78%
2016-04-28 0 7.880 7.870 7.890 7.840 7.960 15,617,719 123,525,847 7.9093 18.20 18.18 18.23 18.11 18.39 6,760,886 18.271 0.77%
2016-04-27 0 7.820 7.810 7.840 7.780 7.890 10,094,270 79,181,350 7.8442 18.06 18.04 18.11 17.97 18.23 4,369,794 18.120 0.00%
2016-04-26 0 7.820 7.800 7.810 7.700 7.920 16,250,015 126,656,867 7.7943 18.06 18.02 18.04 17.79 18.30 7,034,606 18.005 -0.38%
2016-04-25 0 7.850 7.820 7.840 7.800 7.960 8,901,229 70,033,254 7.8678 18.13 18.06 18.11 18.02 18.39 3,853,328 18.175 -0.38%
2016-04-22 0 7.880 7.890 7.900 7.800 7.920 8,277,711 65,190,006 7.8754 18.20 18.23 18.25 18.02 18.30 3,583,408 18.192 -0.88%
2016-04-21 0 7.950 7.930 7.960 7.900 7.990 11,758,163 93,465,087 7.9490 18.36 18.32 18.39 18.25 18.46 5,090,091 18.362 0.51%
2016-04-20 0 7.910 7.900 7.930 7.840 7.950 12,736,990 100,658,696 7.9029 18.27 18.25 18.32 18.11 18.36 5,513,823 18.256 0.76%
2016-04-19 0 7.850 7.840 7.860 7.810 7.920 16,467,155 129,488,203 7.8634 18.13 18.11 18.16 18.04 18.30 7,128,606 18.165 0.38%
2016-04-18 0 7.820 7.810 7.820 7.650 7.850 10,357,054 80,869,906 7.8082 18.06 18.04 18.06 17.67 18.13 4,483,553 18.037 0.39%
2016-04-15 0 7.790 7.790 7.800 7.750 7.870 18,901,660 147,694,301 7.8138 17.99 17.99 18.02 17.90 18.18 8,182,499 18.050 -0.13%
2016-04-14 0 7.800 7.790 7.800 7.740 7.850 14,015,582 109,051,675 7.7807 18.02 17.99 18.02 17.88 18.13 6,067,324 17.974 1.17%
2016-04-13 0 7.710 7.700 7.710 7.580 7.740 18,130,124 139,420,337 7.6900 17.81 17.79 17.81 17.51 17.88 7,848,503 17.764 1.85%
2016-04-12 0 7.570 7.550 7.580 7.470 7.580 14,222,018 107,328,208 7.5466 17.49 17.44 17.51 17.26 17.51 6,156,690 17.433 1.47%
2016-04-11 0 7.460 7.460 7.470 7.300 7.540 11,074,230 82,668,935 7.4650 17.23 17.23 17.26 16.86 17.42 4,794,017 17.244 0.95%
2016-04-08 0 7.390 7.380 7.400 7.240 7.410 10,234,040 75,194,461 7.3475 17.07 17.05 17.09 16.72 17.12 4,430,300 16.973 0.41%
2016-04-07 0 7.360 7.340 7.370 7.310 7.410 8,864,455 65,271,263 7.3633 17.00 16.96 17.02 16.89 17.12 3,837,409 17.009 0.27%
2016-04-06 0 7.340 7.350 7.380 7.230 7.420 14,588,459 107,384,848 7.3609 16.96 16.98 17.05 16.70 17.14 6,315,321 17.004 1.52%
2016-04-05 0 7.230 7.210 7.230 7.100 7.250 22,384,924 161,432,514 7.2117 16.70 16.66 16.70 16.40 16.75 9,690,399 16.659 -0.82%
2016-04-01 0 7.290 7.280 7.290 7.200 7.400 13,486,599 98,371,852 7.2940 16.84 16.82 16.84 16.63 17.09 5,838,328 16.849 -1.35%
2016-03-31 0 7.390 7.380 7.400 7.370 7.530 12,981,111 96,356,276 7.4228 17.07 17.05 17.09 17.02 17.39 5,619,503 17.147 -1.20%
2016-03-30 0 7.480 7.470 7.490 7.290 7.550 19,210,022 143,143,087 7.4515 17.28 17.26 17.30 16.84 17.44 8,315,989 17.213 3.60%
2016-03-29 0 7.220 7.210 7.240 7.190 7.300 26,051,011 188,432,132 7.2332 16.68 16.66 16.72 16.61 16.86 11,277,442 16.709 -1.23%
2016-03-24 0 7.310 7.300 7.320 7.270 7.520 16,632,074 122,173,264 7.3456 16.89 16.86 16.91 16.79 17.37 7,199,999 16.969 -3.18%
2016-03-23 0 7.550 7.530 7.570 7.470 7.700 13,064,407 98,587,972 7.5463 17.44 17.39 17.49 17.26 17.79 5,655,562 17.432 -1.44%
2016-03-22 0 7.660 7.650 7.680 7.590 7.730 22,954,460 175,644,305 7.6519 17.69 17.67 17.74 17.53 17.86 9,936,950 17.676 0.66%
2016-03-21 0 7.610 7.610 7.630 7.600 7.760 19,359,008 148,127,609 7.6516 17.58 17.58 17.63 17.56 17.93 8,380,485 17.675 -0.26%
2016-03-18 0 7.630 7.600 7.630 7.530 7.650 64,371,672 490,238,158 7.6157 17.63 17.56 17.63 17.39 17.67 27,866,397 17.592 0.53%
2016-03-17 0 7.590 7.570 7.580 7.450 7.610 27,762,006 209,443,420 7.5442 17.53 17.49 17.51 17.21 17.58 12,018,129 17.427 1.88%
2016-03-16 0 7.450 7.430 7.450 7.370 7.510 19,395,241 144,318,814 7.4409 17.21 17.16 17.21 17.02 17.35 8,396,170 17.189 1.09%
2016-03-15 0 7.370 7.350 7.370 7.300 7.380 20,579,817 151,214,403 7.3477 17.02 16.98 17.02 16.86 17.05 8,908,971 16.973 0.27%
2016-03-14 0 7.350 7.340 7.350 7.300 7.370 24,395,757 178,860,961 7.3316 16.98 16.96 16.98 16.86 17.02 10,560,885 16.936 2.65%
2016-03-11 0 7.160 7.140 7.160 7.040 7.190 11,803,598 84,218,400 7.1350 16.54 16.49 16.54 16.26 16.61 5,109,759 16.482 0.28%
2016-03-10 0 7.270 7.250 7.270 7.230 7.310 17,945,663 130,513,821 7.2727 16.49 16.45 16.49 16.40 16.58 7,910,096 16.500 0.97%
2016-03-09 0 7.200 7.200 7.210 7.160 7.230 13,181,837 94,933,236 7.2018 16.33 16.33 16.36 16.24 16.40 5,810,295 16.339 0.28%
2016-03-08 0 7.180 7.180 7.190 7.140 7.230 22,332,007 160,576,111 7.1904 16.29 16.29 16.31 16.20 16.40 9,843,510 16.313 -0.42%
2016-03-07 0 7.210 7.200 7.220 7.150 7.250 23,829,786 171,394,796 7.1925 16.36 16.33 16.38 16.22 16.45 10,503,701 16.318 0.98%
2016-03-04 0 7.140 7.130 7.150 6.920 7.160 26,799,001 189,547,431 7.0729 16.20 16.18 16.22 15.70 16.24 11,812,473 16.046 3.33%
2016-03-03 0 6.910 6.900 6.930 6.800 6.950 23,913,618 164,538,773 6.8805 15.68 15.65 15.72 15.43 15.77 10,540,653 15.610 1.32%
2016-03-02 0 6.820 6.810 6.830 6.740 6.950 27,832,362 190,439,263 6.8424 15.47 15.45 15.50 15.29 15.77 12,267,958 15.523 2.87%
2016-03-01 0 6.630 6.620 6.650 6.520 6.660 20,615,056 136,319,530 6.6126 15.04 15.02 15.09 14.79 15.11 9,086,712 15.002 1.69%
2016-02-29 0 6.520 6.500 6.530 6.390 6.530 21,289,108 137,897,878 6.4774 14.79 14.75 14.81 14.50 14.81 9,383,821 14.695 1.56%
2016-02-26 0 6.420 6.410 6.440 6.290 6.470 19,150,833 122,302,769 6.3863 14.57 14.54 14.61 14.27 14.68 8,441,311 14.489 3.22%
2016-02-25 0 6.220 6.210 6.240 6.170 6.420 18,473,323 115,126,195 6.2320 14.11 14.09 14.16 14.00 14.57 8,142,678 14.139 -2.35%
2016-02-24 0 6.370 6.360 6.370 6.290 6.500 16,798,912 107,172,877 6.3798 14.45 14.43 14.45 14.27 14.75 7,404,630 14.474 -0.47%
2016-02-23 0 6.400 6.390 6.410 6.300 6.450 13,841,371 88,624,421 6.4029 14.52 14.50 14.54 14.29 14.63 6,101,004 14.526 0.95%
2016-02-22 0 6.340 6.330 6.340 6.250 6.370 13,329,385 84,361,136 6.3290 14.38 14.36 14.38 14.18 14.45 5,875,331 14.359 1.77%
2016-02-19 0 6.230 6.220 6.230 6.100 6.260 13,863,593 86,110,003 6.2112 14.13 14.11 14.13 13.84 14.20 6,110,799 14.091 1.80%
2016-02-18 0 6.120 6.100 6.130 6.100 6.240 16,575,048 102,050,172 6.1569 13.88 13.84 13.91 13.84 14.16 7,305,955 13.968 0.66%
2016-02-17 0 6.080 6.070 6.090 6.070 6.240 8,340,652 51,156,615 6.1334 13.79 13.77 13.82 13.77 14.16 3,676,396 13.915 -0.98%
2016-02-16 0 6.140 6.120 6.140 6.080 6.200 14,163,282 86,967,580 6.1404 13.93 13.88 13.93 13.79 14.07 6,242,896 13.931 -0.32%
2016-02-15 0 6.160 6.130 6.170 6.080 6.180 13,486,288 82,890,259 6.1463 13.98 13.91 14.00 13.79 14.02 5,944,491 13.944 1.82%
2016-02-12 0 6.050 6.040 6.060 6.000 6.100 12,983,129 78,716,524 6.0630 13.73 13.70 13.75 13.61 13.84 5,722,708 13.755 -0.17%
2016-02-11 0 6.060 6.060 6.090 5.870 6.150 31,920,455 192,617,799 6.0343 13.75 13.75 13.82 13.32 13.95 14,069,909 13.690 0.33%
2016-02-05 0 6.040 6.020 6.040 6.020 6.140 17,249,924 104,835,186 6.0774 13.70 13.66 13.70 13.66 13.93 7,603,428 13.788 0.83%
2016-02-04 0 5.990 5.980 6.000 5.970 6.140 22,600,342 136,679,015 6.0477 13.59 13.57 13.61 13.54 13.93 9,961,787 13.720 0.67%
2016-02-03 0 5.950 5.940 5.960 5.900 6.050 30,338,096 180,169,014 5.9387 13.50 13.48 13.52 13.39 13.73 13,372,437 13.473 -2.94%
2016-02-02 0 6.130 6.120 6.140 6.110 6.160 14,515,224 89,013,194 6.1324 13.91 13.88 13.93 13.86 13.98 6,398,026 13.913 -0.65%
2016-02-01 0 6.170 6.170 6.210 6.120 6.310 20,402,016 126,518,704 6.2013 14.00 14.00 14.09 13.88 14.32 8,992,808 14.069 -2.06%
2016-01-29 0 6.300 6.290 6.330 6.060 6.340 39,337,443 245,880,139 6.2505 14.29 14.27 14.36 13.75 14.38 17,339,172 14.181 1.12%
2016-01-28 0 6.230 6.220 6.250 6.110 6.260 21,033,813 130,624,075 6.2102 14.13 14.11 14.18 13.86 14.20 9,271,292 14.089 -0.48%
2016-01-27 0 6.260 6.250 6.280 6.240 6.350 10,724,935 67,440,440 6.2882 14.20 14.18 14.25 14.16 14.41 4,727,341 14.266 0.81%
2016-01-26 0 6.210 6.190 6.220 6.160 6.350 16,606,924 103,578,348 6.2371 14.09 14.04 14.11 13.98 14.41 7,320,006 14.150 -2.36%
2016-01-25 0 6.360 6.350 6.360 6.340 6.490 16,596,664 106,213,878 6.3997 14.43 14.41 14.43 14.38 14.72 7,315,483 14.519 0.16%
2016-01-22 0 6.350 6.340 6.360 6.200 6.450 45,109,761 284,680,696 6.3108 14.41 14.38 14.43 14.07 14.63 19,883,496 14.317 0.47%
2016-01-21 0 6.320 6.310 6.320 6.260 6.670 43,232,783 277,400,577 6.4164 14.34 14.32 14.34 14.20 15.13 19,056,161 14.557 -4.39%
2016-01-20 0 6.610 6.590 6.600 6.530 6.780 37,299,314 246,120,275 6.5985 15.00 14.95 14.97 14.81 15.38 16,440,805 14.970 -3.22%
2016-01-19 0 6.830 6.810 6.840 6.660 6.840 11,683,148 79,023,233 6.7639 15.50 15.45 15.52 15.11 15.52 5,149,702 15.345 3.17%
2016-01-18 0 6.620 6.610 6.640 6.540 6.650 16,085,092 106,248,849 6.6054 15.02 15.00 15.06 14.84 15.09 7,089,993 14.986 -1.19%
2016-01-15 0 6.700 6.670 6.700 6.640 6.850 20,012,333 133,934,701 6.6926 15.20 15.13 15.20 15.06 15.54 8,821,043 15.184 -2.05%
2016-01-14 0 6.840 6.810 6.840 6.740 6.860 20,384,660 138,409,200 6.7899 15.52 15.45 15.52 15.29 15.56 8,985,158 15.404 -2.29%
2016-01-13 0 7.000 6.980 7.010 6.940 7.190 22,245,051 156,119,682 7.0182 15.88 15.84 15.90 15.74 16.31 9,805,181 15.922 1.30%
2016-01-12 0 6.910 6.900 6.920 6.890 7.080 25,615,388 178,788,050 6.9797 15.68 15.65 15.70 15.63 16.06 11,290,760 15.835 -0.58%
2016-01-11 0 6.950 6.950 6.980 6.950 7.150 24,783,553 172,954,606 6.9786 15.77 15.77 15.84 15.77 16.22 10,924,103 15.832 -3.20%
2016-01-08 0 7.180 7.180 7.190 7.080 7.230 25,489,332 182,660,729 7.1662 16.29 16.29 16.31 16.06 16.40 11,235,197 16.258 0.98%
2016-01-07 0 7.110 7.100 7.130 7.060 7.350 33,919,383 242,252,652 7.1420 16.13 16.11 16.18 16.02 16.67 14,950,998 16.203 -2.87%
2016-01-06 0 7.320 7.320 7.340 7.300 7.680 42,722,720 315,881,051 7.3937 16.61 16.61 16.65 16.56 17.42 18,831,336 16.774 -4.44%
2016-01-05 1 - - - - - 0 0 - 17.38 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 17.38 - - - - 0 - 0.00%
2015-12-31 0 7.660 7.660 7.690 7.640 7.740 7,303,915 56,139,836 7.6863 17.38 17.38 17.45 17.33 17.56 3,219,422 17.438 0.00%
2015-12-30 0 7.660 7.650 7.690 7.640 7.720 16,862,097 129,419,989 7.6752 17.38 17.36 17.45 17.33 17.51 7,432,481 17.413 0.66%
2015-12-29 0 7.610 7.590 7.600 7.550 7.660 25,085,973 191,045,286 7.6156 17.26 17.22 17.24 17.13 17.38 11,057,404 17.278 -0.26%
2015-12-28 0 7.630 7.620 7.630 7.600 7.760 8,298,635 63,575,015 7.6609 17.31 17.29 17.31 17.24 17.61 3,657,875 17.380 0.26%
2015-12-24 0 7.610 7.580 7.600 7.550 7.780 30,365,916 231,062,818 7.6093 17.26 17.20 17.24 17.13 17.65 13,384,699 17.263 -2.19%
2015-12-23 0 7.780 7.770 7.800 7.720 7.850 12,251,776 95,513,088 7.7959 17.65 17.63 17.70 17.51 17.81 5,400,342 17.686 0.65%
2015-12-22 0 7.730 7.730 7.760 7.640 7.770 11,195,939 86,470,550 7.7234 17.54 17.54 17.61 17.33 17.63 4,934,950 17.522 1.05%
2015-12-21 0 7.650 7.640 7.650 7.600 7.700 18,125,730 138,735,328 7.6541 17.36 17.33 17.36 17.24 17.47 7,989,466 17.365 1.86%
2015-12-18 0 7.510 7.510 7.520 7.430 7.630 31,989,761 241,275,351 7.5423 17.04 17.04 17.06 16.86 17.31 14,100,458 17.111 -1.18%
2015-12-17 0 7.600 7.590 7.600 7.510 7.690 29,439,910 224,115,206 7.6126 17.24 17.22 17.24 17.04 17.45 12,976,534 17.271 0.13%
2015-12-16 0 7.590 7.590 7.610 7.580 7.670 13,476,142 102,620,522 7.6150 17.22 17.22 17.26 17.20 17.40 5,940,019 17.276 0.66%
2015-12-15 0 7.540 7.540 7.550 7.530 7.700 7,779,391 59,028,040 7.5877 17.11 17.11 17.13 17.08 17.47 3,429,003 17.214 -1.05%
2015-12-14 0 7.620 7.620 7.640 7.540 7.660 7,623,564 57,875,460 7.5917 17.29 17.29 17.33 17.11 17.38 3,360,317 17.223 -0.78%
2015-12-11 0 7.680 7.680 7.700 7.650 7.760 9,961,442 76,608,603 7.6905 17.42 17.42 17.47 17.36 17.61 4,390,808 17.447 -0.39%
2015-12-10 0 7.710 7.700 7.720 7.690 7.770 11,433,789 88,313,107 7.7239 17.49 17.47 17.51 17.45 17.63 5,039,790 17.523 -0.13%
2015-12-09 0 7.720 7.710 7.720 7.710 7.870 13,973,953 108,146,461 7.7391 17.51 17.49 17.51 17.49 17.85 6,159,444 17.558 -1.91%
2015-12-08 0 7.870 7.850 7.870 7.810 7.900 14,837,744 116,461,702 7.8490 17.85 17.81 17.85 17.72 17.92 6,540,186 17.807 0.13%
2015-12-07 0 7.860 7.850 7.880 7.850 7.960 11,260,098 88,900,876 7.8952 17.83 17.81 17.88 17.81 18.06 4,963,230 17.912 0.26%
2015-12-04 0 7.840 7.820 7.860 7.730 7.860 11,347,361 88,512,998 7.8003 17.79 17.74 17.83 17.54 17.83 5,001,694 17.697 0.00%
2015-12-03 0 7.840 7.840 7.850 7.720 7.890 13,650,345 106,824,874 7.8258 17.79 17.79 17.81 17.51 17.90 6,016,804 17.754 1.03%
2015-12-02 0 7.760 7.760 7.790 7.740 7.880 16,194,698 126,416,914 7.8061 17.61 17.61 17.67 17.56 17.88 7,138,305 17.710 0.26%
2015-12-01 0 7.740 7.730 7.750 7.670 7.840 20,633,331 159,827,361 7.7461 17.56 17.54 17.58 17.40 17.79 9,094,767 17.574 0.26%
2015-11-30 0 7.720 7.710 7.760 7.670 7.830 15,303,988 118,506,542 7.7435 17.51 17.49 17.61 17.40 17.76 6,745,697 17.568 0.26%
2015-11-27 0 7.700 7.690 7.720 7.640 7.900 16,119,124 124,479,636 7.7225 17.47 17.45 17.51 17.33 17.92 7,104,993 17.520 -1.79%
2015-11-26 0 7.840 7.830 7.840 7.830 8.040 8,929,038 70,532,325 7.8992 17.79 17.76 17.79 17.76 18.24 3,935,745 17.921 0.13%
2015-11-25 0 7.830 7.820 7.840 7.800 7.930 8,290,881 65,150,795 7.8581 17.76 17.74 17.79 17.70 17.99 3,654,457 17.828 -0.25%
2015-11-24 0 7.850 7.850 7.870 7.800 7.980 14,872,025 116,670,720 7.8450 17.81 17.81 17.85 17.70 18.10 6,555,296 17.798 -1.88%
2015-11-23 0 8.000 7.990 8.010 7.930 8.150 9,090,873 72,578,214 7.9836 18.15 18.13 18.17 17.99 18.49 4,007,078 18.113 -0.87%
2015-11-20 0 8.070 8.060 8.070 7.890 8.080 15,853,326 126,582,320 7.9846 18.31 18.29 18.31 17.90 18.33 6,987,835 18.115 1.77%
2015-11-19 0 8.230 8.210 8.220 8.130 8.230 15,443,961 126,463,129 8.1885 17.99 17.95 17.97 17.77 17.99 7,064,925 17.900 1.86%
2015-11-18 0 8.080 8.050 8.070 8.050 8.130 10,102,174 81,623,589 8.0798 17.66 17.60 17.64 17.60 17.77 4,621,295 17.662 0.37%
2015-11-17 0 8.050 8.040 8.060 7.940 8.120 12,896,109 103,913,667 8.0578 17.60 17.58 17.62 17.36 17.75 5,899,396 17.614 1.77%
2015-11-16 0 7.910 7.890 7.910 7.830 7.940 11,035,865 87,134,619 7.8956 17.29 17.25 17.29 17.12 17.36 5,048,417 17.260 -0.75%
2015-11-13 0 7.970 7.960 7.980 7.940 8.110 13,206,662 105,365,858 7.9782 17.42 17.40 17.44 17.36 17.73 6,041,460 17.440 -2.33%
2015-11-12 0 8.160 8.140 8.150 7.990 8.200 10,857,297 87,768,550 8.0838 17.84 17.79 17.82 17.47 17.93 4,966,730 17.671 2.26%
2015-11-11 0 7.980 7.960 7.970 7.920 8.030 8,314,171 66,428,582 7.9898 17.44 17.40 17.42 17.31 17.55 3,803,363 17.466 1.01%
2015-11-10 0 7.900 7.900 7.920 7.900 7.950 20,161,647 159,668,913 7.9194 17.27 17.27 17.31 17.27 17.38 9,223,057 17.312 -1.62%
2015-11-09 0 8.030 8.030 8.050 8.010 8.110 18,458,363 148,660,916 8.0539 17.55 17.55 17.60 17.51 17.73 8,443,880 17.606 -1.23%
2015-11-06 0 8.130 8.110 8.130 8.080 8.190 16,728,506 135,663,020 8.1097 17.77 17.73 17.77 17.66 17.90 7,652,547 17.728 -1.09%
2015-11-05 0 8.220 8.210 8.230 8.200 8.300 17,082,281 140,629,540 8.2325 17.97 17.95 17.99 17.93 18.14 7,814,384 17.996 -0.60%
2015-11-04 0 8.270 8.260 8.300 8.110 8.440 23,296,649 192,898,535 8.2801 18.08 18.06 18.14 17.73 18.45 10,657,181 18.100 0.98%
2015-11-03 0 8.190 8.190 8.220 8.120 8.230 12,071,380 98,895,617 8.1926 17.90 17.90 17.97 17.75 17.99 5,522,119 17.909 0.61%
2015-11-02 0 8.140 8.120 8.150 8.110 8.270 13,943,351 113,653,019 8.1511 17.79 17.75 17.82 17.73 18.08 6,378,463 17.818 -2.05%
2015-10-30 0 8.310 8.300 8.330 8.250 8.400 15,067,201 125,235,467 8.3118 18.17 18.14 18.21 18.03 18.36 6,892,574 18.170 -0.60%
2015-10-29 0 8.360 8.360 8.380 8.350 8.490 11,116,426 93,375,329 8.3998 18.27 18.27 18.32 18.25 18.56 5,085,270 18.362 -1.30%
2015-10-28 0 8.470 8.460 8.480 8.420 8.510 4,701,289 39,817,517 8.4695 18.52 18.49 18.54 18.41 18.60 2,150,631 18.514 -0.24%
2015-10-27 0 8.490 8.470 8.500 8.350 8.530 7,543,845 63,840,814 8.4626 18.56 18.52 18.58 18.25 18.65 3,450,974 18.499 0.00%
2015-10-26 0 8.490 8.490 8.500 8.460 8.590 10,123,744 86,164,374 8.5111 18.56 18.56 18.58 18.49 18.78 4,631,163 18.605 0.83%
2015-10-23 0 8.420 8.420 8.440 8.410 8.510 10,002,143 84,620,962 8.4603 18.41 18.41 18.45 18.38 18.60 4,575,536 18.494 1.32%
2015-10-22 0 8.310 8.320 8.340 8.210 8.420 10,705,797 89,320,154 8.3432 18.17 18.19 18.23 17.95 18.41 4,897,426 18.238 -0.60%
2015-10-20 0 8.360 8.350 8.370 8.330 8.480 12,400,191 104,016,025 8.3883 18.27 18.25 18.30 18.21 18.54 5,672,536 18.337 0.36%
2015-10-19 0 8.330 8.330 8.360 8.290 8.390 9,160,979 76,397,593 8.3395 18.21 18.21 18.27 18.12 18.34 4,190,740 18.230 -0.48%
2015-10-16 0 8.370 8.370 8.400 8.300 8.400 10,267,482 85,813,091 8.3578 18.30 18.30 18.36 18.14 18.36 4,696,916 18.270 1.09%
2015-10-15 0 8.280 8.270 8.300 8.110 8.300 12,298,476 101,200,024 8.2287 18.10 18.08 18.14 17.73 18.14 5,626,006 17.988 1.60%
2015-10-14 0 8.150 8.130 8.150 7.950 8.180 8,043,097 65,315,602 8.1207 17.82 17.77 17.82 17.38 17.88 3,679,359 17.752 1.62%
2015-10-13 0 8.020 8.020 8.060 8.000 8.090 11,890,323 95,648,246 8.0442 17.53 17.53 17.62 17.49 17.68 5,439,294 17.585 -1.23%
2015-10-12 0 8.120 8.100 8.120 7.920 8.150 15,137,397 122,237,723 8.0752 17.75 17.71 17.75 17.31 17.82 6,924,686 17.652 2.53%
2015-10-09 0 7.920 7.910 7.920 7.900 8.130 25,643,019 205,640,802 8.0194 17.31 17.29 17.31 17.27 17.77 11,730,541 17.530 -0.75%
2015-10-08 0 7.980 7.960 7.980 7.850 7.990 10,634,293 84,463,967 7.9426 17.44 17.40 17.44 17.16 17.47 4,864,716 17.363 0.38%
2015-10-07 0 7.950 7.940 7.950 7.720 7.960 16,841,556 132,169,851 7.8478 17.38 17.36 17.38 16.88 17.40 7,704,263 17.155 2.85%
2015-10-06 0 7.730 7.720 7.730 7.710 7.990 13,076,466 102,038,269 7.8032 16.90 16.88 16.90 16.85 17.47 5,981,902 17.058 -1.90%
2015-10-05 0 7.880 7.860 7.880 7.770 7.900 12,727,998 99,965,067 7.8540 17.23 17.18 17.23 16.99 17.27 5,822,493 17.169 2.74%
2015-10-02 0 7.670 7.660 7.670 7.580 7.810 22,128,731 170,602,486 7.7095 16.77 16.74 16.77 16.57 17.07 10,122,910 16.853 2.27%
2015-09-30 0 7.500 7.490 7.500 7.300 7.530 33,835,431 252,299,050 7.4567 16.40 16.37 16.40 15.96 16.46 15,478,205 16.300 0.13%
2015-09-29 0 7.490 7.480 7.490 7.410 7.650 30,604,341 229,097,496 7.4858 16.37 16.35 16.37 16.20 16.72 14,000,125 16.364 -4.34%
2015-09-25 0 7.830 7.840 7.850 7.710 7.890 17,025,504 132,902,771 7.8061 17.12 17.14 17.16 16.85 17.25 7,788,411 17.064 0.13%
2015-09-24 0 7.820 7.810 7.830 7.620 7.980 28,039,242 219,998,370 7.8461 17.09 17.07 17.12 16.66 17.44 12,826,706 17.152 0.90%
2015-09-23 0 7.750 7.740 7.770 7.650 7.990 23,246,735 180,039,474 7.7447 16.94 16.92 16.99 16.72 17.47 10,634,347 16.930 -4.32%
2015-09-22 0 8.100 8.080 8.100 7.880 8.200 17,546,179 142,153,126 8.1017 17.71 17.66 17.71 17.23 17.93 8,026,596 17.710 2.40%
2015-09-21 0 7.910 7.890 7.910 7.800 7.940 10,803,210 85,227,409 7.8891 17.29 17.25 17.29 17.05 17.36 4,941,988 17.246 -0.63%
2015-09-18 0 7.960 7.960 8.020 7.810 8.040 22,105,973 175,768,168 7.9512 17.40 17.40 17.53 17.07 17.58 10,112,499 17.381 2.58%
2015-09-17 0 7.760 7.750 7.760 7.720 7.940 10,169,217 79,529,973 7.8207 16.96 16.94 16.96 16.88 17.36 4,651,964 17.096 -0.64%
2015-09-16 0 7.810 7.810 7.830 7.670 7.920 12,422,500 96,730,586 7.7867 17.07 17.07 17.12 16.77 17.31 5,682,741 17.022 1.03%
2015-09-15 0 7.730 7.710 7.730 7.700 7.900 9,480,780 73,617,366 7.7649 16.90 16.85 16.90 16.83 17.27 4,337,035 16.974 -2.40%
2015-09-14 0 7.920 7.910 7.930 7.850 8.020 8,356,211 66,282,780 7.9322 17.31 17.29 17.34 17.16 17.53 3,822,595 17.340 0.76%
2015-09-11 0 7.860 7.840 7.880 7.830 8.040 8,854,254 70,074,394 7.9142 17.18 17.14 17.23 17.12 17.58 4,050,427 17.300 0.38%
2015-09-10 0 7.830 7.800 7.820 7.770 7.920 10,429,149 81,836,994 7.8469 17.12 17.05 17.09 16.99 17.31 4,770,872 17.153 -2.13%
2015-09-09 0 8.000 7.990 8.000 7.720 8.050 13,840,577 109,976,199 7.9459 17.49 17.47 17.49 16.88 17.60 6,331,448 17.370 3.90%
2015-09-08 0 7.700 7.680 7.700 7.380 7.750 13,928,793 105,801,234 7.5959 16.83 16.79 16.83 16.13 16.94 6,371,803 16.605 3.91%
2015-09-07 0 7.410 7.400 7.410 7.360 7.640 11,973,252 89,339,052 7.4616 16.20 16.18 16.20 16.09 16.70 5,477,230 16.311 -1.33%
2015-09-04 0 7.510 7.510 7.520 7.490 7.750 20,908,113 157,951,228 7.5545 16.42 16.42 16.44 16.37 16.94 9,564,532 16.514 -2.21%
2015-09-02 0 7.680 7.680 7.710 7.560 7.800 23,545,582 180,659,864 7.6728 16.79 16.79 16.85 16.53 17.05 10,771,057 16.773 -1.54%
2015-09-01 0 7.800 7.790 7.800 7.790 7.970 17,010,808 133,703,651 7.8599 17.05 17.03 17.05 17.03 17.42 7,781,688 17.182 -1.02%
2015-08-31 0 7.880 7.860 7.870 7.720 7.920 14,129,427 110,603,614 7.8279 17.23 17.18 17.20 16.88 17.31 6,463,584 17.112 1.03%
2015-08-28 0 7.800 7.800 7.810 7.790 8.010 17,753,257 140,033,989 7.8878 17.05 17.05 17.07 17.03 17.51 8,121,325 17.243 -0.64%
2015-08-27 0 7.850 7.840 7.870 7.680 7.950 25,806,484 202,169,752 7.8341 17.16 17.14 17.20 16.79 17.38 11,805,319 17.125 2.35%
2015-08-26 0 7.670 7.660 7.670 7.580 7.870 18,699,031 144,896,228 7.7489 16.77 16.74 16.77 16.57 17.20 8,553,975 16.939 -0.39%
2015-08-25 0 7.700 7.700 7.710 7.410 7.760 44,306,342 338,741,829 7.6454 16.83 16.83 16.85 16.20 16.96 20,268,181 16.713 -1.03%
2015-08-24 0 7.780 7.770 7.780 7.760 8.120 32,175,126 253,167,932 7.8684 17.01 16.99 17.01 16.96 17.75 14,718,689 17.200 -5.47%
2015-08-21 0 8.230 8.230 8.250 8.100 8.360 18,226,159 149,197,441 8.1859 17.99 17.99 18.03 17.71 18.27 8,337,657 17.894 -1.20%
2015-08-20 0 8.330 8.320 8.350 8.300 8.490 15,046,937 125,651,052 8.3506 18.21 18.19 18.25 18.14 18.56 6,883,304 18.254 -1.88%
2015-08-19 0 8.490 8.500 8.510 8.400 8.640 16,403,224 139,551,079 8.5075 18.56 18.58 18.60 18.36 18.89 7,503,745 18.598 -0.12%
2015-08-18 0 8.500 8.500 8.510 8.500 8.800 25,582,692 219,962,461 8.5981 18.58 18.58 18.60 18.58 19.24 11,702,944 18.795 -2.97%
2015-08-17 0 8.760 8.750 8.760 8.740 8.950 9,070,270 79,666,703 8.7833 19.15 19.13 19.15 19.11 19.56 4,149,245 19.200 -1.57%
2015-08-14 0 8.900 8.880 8.900 8.820 8.960 8,572,753 76,301,020 8.9004 19.46 19.41 19.46 19.28 19.59 3,921,653 19.456 0.68%
2015-08-13 0 8.840 8.840 8.870 8.830 9.020 13,630,989 120,902,637 8.8697 19.32 19.32 19.39 19.30 19.72 6,235,571 19.389 -0.67%
2015-08-12 0 8.900 8.900 8.910 8.880 9.060 13,294,076 119,127,547 8.9609 19.46 19.46 19.48 19.41 19.81 6,081,448 19.589 -2.31%
2015-08-11 0 9.110 9.080 9.110 9.030 9.330 13,973,774 128,086,212 9.1662 19.91 19.85 19.91 19.74 20.40 6,392,380 20.037 -0.98%
2015-08-10 0 9.200 9.200 9.210 9.110 9.360 8,864,716 81,435,738 9.1865 20.11 20.11 20.13 19.91 20.46 4,055,213 20.082 -1.08%
2015-08-07 0 9.300 9.300 9.310 9.200 9.350 8,419,814 78,235,225 9.2918 20.33 20.33 20.35 20.11 20.44 3,851,690 20.312 1.31%
2015-08-06 0 9.180 9.180 9.200 9.170 9.330 5,752,819 52,944,673 9.2033 20.07 20.07 20.11 20.05 20.40 2,631,659 20.118 -0.86%
2015-08-05 0 9.260 9.250 9.260 9.180 9.350 8,238,935 76,199,870 9.2488 20.24 20.22 20.24 20.07 20.44 3,768,946 20.218 0.22%
2015-08-04 0 9.240 9.230 9.260 9.160 9.320 9,290,486 85,757,693 9.2307 20.20 20.18 20.24 20.02 20.37 4,249,984 20.178 0.43%
2015-08-03 0 9.200 9.190 9.210 9.150 9.400 9,660,761 89,057,818 9.2185 20.11 20.09 20.13 20.00 20.55 4,419,368 20.152 -1.81%
2015-07-31 0 9.370 9.350 9.390 9.170 9.410 21,335,766 199,126,668 9.3330 20.48 20.44 20.53 20.05 20.57 9,760,164 20.402 2.07%
2015-07-30 0 9.180 9.190 9.200 9.140 9.270 9,993,292 92,004,911 9.2067 20.07 20.09 20.11 19.98 20.26 4,571,487 20.126 0.22%
2015-07-29 0 9.160 9.150 9.170 9.070 9.250 9,239,658 84,373,952 9.1317 20.02 20.00 20.05 19.83 20.22 4,226,733 19.962 -0.33%
2015-07-28 0 9.190 9.190 9.230 9.140 9.450 12,175,914 112,669,806 9.2535 20.09 20.09 20.18 19.98 20.66 5,569,939 20.228 0.00%
2015-07-27 0 9.190 9.190 9.220 9.160 9.380 15,036,821 139,229,099 9.2592 20.09 20.09 20.15 20.02 20.50 6,878,677 20.241 -2.75%
2015-07-24 0 9.450 9.450 9.470 9.410 9.530 7,699,035 72,827,347 9.4593 20.66 20.66 20.70 20.57 20.83 3,521,966 20.678 -0.42%
2015-07-23 0 9.490 9.480 9.490 9.450 9.550 10,026,661 95,152,627 9.4900 20.75 20.72 20.75 20.66 20.88 4,586,751 20.745 0.00%
2015-07-22 0 9.490 9.490 9.500 9.430 9.550 6,757,634 64,161,434 9.4947 20.75 20.75 20.77 20.61 20.88 3,091,317 20.755 -0.84%
2015-07-21 0 9.570 9.570 9.600 9.500 9.710 7,539,270 72,368,964 9.5989 20.92 20.92 20.99 20.77 21.23 3,448,881 20.983 0.00%
2015-07-20 0 9.570 9.570 9.590 9.480 9.690 8,022,481 76,692,382 9.5597 20.92 20.92 20.96 20.72 21.18 3,669,928 20.898 -0.62%
2015-07-17 0 9.630 9.630 9.640 9.390 9.660 14,116,576 135,024,589 9.5650 21.05 21.05 21.07 20.53 21.12 6,457,706 20.909 2.56%
2015-07-16 0 9.390 9.380 9.390 9.270 9.430 19,941,703 186,985,084 9.3766 20.53 20.50 20.53 20.26 20.61 9,122,442 20.497 0.00%
2015-07-15 0 9.390 9.400 9.420 9.340 9.710 21,103,719 199,681,188 9.4619 20.53 20.55 20.59 20.42 21.23 9,654,013 20.684 -3.30%
2015-07-14 0 9.710 9.680 9.720 9.570 9.890 15,158,907 147,415,907 9.7247 21.23 21.16 21.25 20.92 21.62 6,934,526 21.258 -0.72%
2015-07-13 0 9.780 9.750 9.770 9.400 9.800 19,231,093 184,499,244 9.5938 21.38 21.31 21.36 20.55 21.42 8,797,370 20.972 2.09%
2015-07-10 0 9.580 9.560 9.590 9.240 9.660 27,793,091 264,435,730 9.5144 20.94 20.90 20.96 20.20 21.12 12,714,103 20.799 3.68%
2015-07-09 0 9.240 9.220 9.250 8.600 9.270 23,123,143 210,245,653 9.0924 20.20 20.15 20.22 18.80 20.26 10,577,809 19.876 4.64%
2015-07-08 0 8.830 8.800 8.860 8.520 9.360 52,285,519 467,561,789 8.9425 19.30 19.24 19.37 18.62 20.46 23,918,299 19.548 -7.15%
2015-07-07 0 9.510 9.500 9.510 9.480 9.840 22,063,961 212,077,572 9.6119 20.79 20.77 20.79 20.72 21.51 10,093,281 21.012 -2.16%
2015-07-06 0 9.720 9.720 9.790 9.420 10.08 26,550,318 257,166,593 9.6860 21.25 21.25 21.40 20.59 22.03 12,145,590 21.174 -2.51%
2015-07-03 0 9.970 9.950 9.970 9.900 10.20 16,944,652 169,574,398 10.008 21.79 21.75 21.79 21.64 22.30 7,751,425 21.877 -1.48%
2015-07-02 0 10.12 10.08 10.12 10.08 10.48 16,382,337 168,032,396 10.257 22.12 22.03 22.12 22.03 22.91 7,494,191 22.422 -0.20%
2015-06-30 0 10.14 10.12 10.18 9.860 10.24 19,260,470 194,547,493 10.101 22.17 22.12 22.25 21.55 22.38 8,810,808 22.081 2.11%
2015-06-29 0 9.930 9.910 9.940 9.740 10.24 20,267,432 200,859,030 9.9104 21.71 21.66 21.73 21.29 22.38 9,271,449 21.664 -2.07%
2015-06-26 0 10.14 10.14 10.16 10.06 10.40 13,315,716 136,043,256 10.217 22.17 22.17 22.21 21.99 22.73 6,091,348 22.334 -3.06%
2015-06-25 0 10.46 10.44 10.50 10.18 10.52 11,896,238 124,090,285 10.431 22.87 22.82 22.95 22.25 23.00 5,442,000 22.802 0.38%
2015-06-24 0 10.42 10.42 10.48 10.40 10.54 7,275,420 76,089,636 10.458 22.78 22.78 22.91 22.73 23.04 3,328,181 22.862 -0.57%
2015-06-23 0 10.48 10.48 10.50 10.32 10.50 12,217,558 127,088,307 10.402 22.91 22.91 22.95 22.56 22.95 5,588,989 22.739 1.95%
2015-06-22 0 10.28 10.26 10.28 10.14 10.32 8,241,025 84,321,360 10.232 22.47 22.43 22.47 22.17 22.56 3,769,902 22.367 0.59%
2015-06-19 0 10.22 10.20 10.26 10.16 10.36 14,360,051 147,207,190 10.251 22.34 22.30 22.43 22.21 22.65 6,569,085 22.409 -0.78%
2015-06-18 0 10.30 10.28 10.30 10.14 10.30 5,945,107 60,850,163 10.235 22.52 22.47 22.52 22.17 22.52 2,719,622 22.374 0.59%
2015-06-17 0 10.24 10.22 10.26 10.10 10.26 8,415,142 85,677,767 10.181 22.38 22.34 22.43 22.08 22.43 3,849,553 22.257 0.79%
2015-06-16 0 10.16 10.16 10.18 10.12 10.24 8,341,049 84,858,093 10.174 22.21 22.21 22.25 22.12 22.38 3,815,659 22.239 -0.39%
2015-06-15 0 10.20 10.20 10.22 10.12 10.30 6,335,688 64,530,222 10.185 22.30 22.30 22.34 22.12 22.52 2,898,295 22.265 -0.97%
2015-06-12 0 10.30 10.28 10.30 10.14 10.30 12,183,020 124,409,961 10.212 22.52 22.47 22.52 22.17 22.52 5,573,190 22.323 1.18%
2015-06-11 0 10.18 10.18 10.20 10.10 10.20 8,795,356 89,384,957 10.163 22.25 22.25 22.30 22.08 22.30 4,023,484 22.216 0.39%
2015-06-10 0 10.14 10.10 10.16 10.02 10.34 16,784,605 170,891,069 10.181 22.17 22.08 22.21 21.90 22.60 7,678,210 22.257 -0.98%
2015-06-09 0 10.24 10.22 10.24 10.22 10.42 22,406,120 230,701,838 10.296 22.38 22.34 22.38 22.34 22.78 10,249,803 22.508 -1.35%
2015-06-08 0 10.38 10.38 10.40 10.28 10.42 14,732,722 152,900,704 10.378 22.69 22.69 22.73 22.47 22.78 6,739,565 22.687 -1.14%
2015-06-05 0 10.50 10.46 10.52 10.36 10.54 20,702,986 216,409,145 10.453 22.95 22.87 23.00 22.65 23.04 9,470,695 22.850 0.38%
2015-06-04 0 10.46 10.46 10.50 10.26 10.56 25,231,515 263,715,241 10.452 22.87 22.87 22.95 22.43 23.08 11,542,296 22.848 -0.57%
2015-06-03 0 10.52 10.50 10.54 10.38 10.60 27,102,919 284,010,124 10.479 23.00 22.95 23.04 22.69 23.17 12,398,380 22.907 1.15%
2015-06-02 0 10.40 10.40 10.42 10.36 10.50 14,765,174 153,666,175 10.407 22.73 22.73 22.78 22.65 22.95 6,754,410 22.750 -0.95%
2015-06-01 0 10.50 10.44 10.46 10.32 10.54 14,631,185 152,804,687 10.444 22.95 22.82 22.87 22.56 23.04 6,693,116 22.830 1.55%
2015-05-29 0 10.34 10.28 10.32 10.26 10.42 23,667,810 244,527,417 10.332 22.60 22.47 22.56 22.43 22.78 10,826,970 22.585 -0.39%
2015-05-28 0 10.38 10.36 10.42 10.26 10.70 27,045,064 281,092,041 10.393 22.69 22.65 22.78 22.43 23.39 12,371,914 22.720 -2.08%
2015-05-27 0 10.60 10.56 10.62 10.56 10.74 15,657,380 166,735,651 10.649 23.17 23.08 23.22 23.08 23.48 7,162,555 23.279 -0.75%
2015-05-26 0 10.68 10.68 10.70 10.66 10.86 27,369,435 294,865,266 10.774 23.35 23.35 23.39 23.30 23.74 12,520,299 23.551 0.56%
2015-05-22 0 10.62 10.60 10.62 10.42 10.66 13,595,289 143,974,330 10.590 23.22 23.17 23.22 22.78 23.30 6,219,240 23.150 2.31%
2015-05-21 0 10.38 10.36 10.40 10.32 10.60 15,200,012 158,510,862 10.428 22.69 22.65 22.73 22.56 23.17 6,953,329 22.796 -1.52%
2015-05-20 0 10.54 10.52 10.58 10.52 10.70 9,308,423 98,362,903 10.567 23.04 23.00 23.13 23.00 23.39 4,258,190 23.100 -1.31%
2015-05-19 0 10.68 10.64 10.70 10.46 10.70 11,590,714 122,908,128 10.604 23.35 23.26 23.39 22.87 23.39 5,302,236 23.180 1.52%
2015-05-18 0 10.52 10.50 10.54 10.42 10.70 11,930,047 125,208,462 10.495 23.00 22.95 23.04 22.78 23.39 5,457,466 22.943 -1.68%
2015-05-15 0 10.70 10.66 10.70 10.48 10.78 18,387,437 196,024,962 10.661 23.39 23.30 23.39 22.91 23.57 8,411,435 23.305 1.33%
2015-05-14 0 10.56 10.52 10.58 10.38 10.58 11,440,878 119,907,162 10.481 23.08 23.00 23.13 22.69 23.13 5,233,693 22.911 0.57%
2015-05-13 0 10.50 10.50 10.54 10.46 10.74 8,357,520 88,205,266 10.554 22.95 22.95 23.04 22.87 23.48 3,823,194 23.071 -1.32%
2015-05-12 0 10.64 10.62 10.64 10.50 10.72 16,204,505 172,174,540 10.625 23.26 23.22 23.26 22.95 23.43 7,412,840 23.227 -0.19%
2015-05-11 0 10.66 10.64 10.68 10.56 10.90 21,258,378 227,421,723 10.698 23.30 23.26 23.35 23.08 23.83 9,724,762 23.386 -0.74%
2015-05-08 0 10.74 10.72 10.76 10.52 10.82 27,058,320 289,139,653 10.686 23.48 23.43 23.52 23.00 23.65 12,377,978 23.359 2.48%
2015-05-07 0 10.48 10.46 10.48 10.30 10.58 32,032,108 334,612,842 10.446 22.91 22.87 22.91 22.52 23.13 14,653,265 22.835 1.35%
2015-05-06 0 10.34 10.30 10.32 10.24 10.68 36,804,692 385,132,221 10.464 22.60 22.52 22.56 22.38 23.35 16,836,510 22.875 -2.82%
2015-05-05 0 10.64 10.62 10.66 10.54 11.00 53,969,666 580,751,973 10.761 23.26 23.22 23.30 23.04 24.05 24,688,722 23.523 -1.85%
2015-05-04 0 10.84 10.84 10.86 10.36 10.96 70,328,663 752,339,964 10.697 23.70 23.70 23.74 22.65 23.96 32,172,235 23.385 5.24%
2015-04-30 0 10.30 10.28 10.30 10.18 10.50 65,019,449 669,164,779 10.292 22.52 22.47 22.52 22.25 22.95 29,743,506 22.498 2.18%
2015-04-29 0 10.08 10.08 10.10 9.800 10.10 54,178,411 541,372,137 9.9924 22.03 22.03 22.08 21.42 22.08 24,784,213 21.843 2.54%
2015-04-28 0 9.830 9.820 9.830 9.750 9.870 22,638,011 222,273,322 9.8186 21.49 21.47 21.49 21.31 21.58 10,355,883 21.463 0.61%
2015-04-27 0 9.770 9.750 9.780 9.700 9.860 25,218,065 247,230,718 9.8037 21.36 21.31 21.38 21.20 21.55 11,536,143 21.431 1.77%
2015-04-24 0 9.600 9.600 9.620 9.490 9.620 14,701,783 140,343,460 9.5460 20.99 20.99 21.03 20.75 21.03 6,725,412 20.868 0.73%
2015-04-23 0 9.530 9.510 9.550 9.510 9.670 16,243,929 155,902,587 9.5976 20.83 20.79 20.88 20.79 21.14 7,430,875 20.980 0.32%
2015-04-22 0 9.500 9.480 9.510 9.450 9.670 22,652,641 216,070,699 9.5384 20.77 20.72 20.79 20.66 21.14 10,362,576 20.851 -0.73%
2015-04-21 0 9.570 9.570 9.590 9.470 9.700 22,194,425 211,952,094 9.5498 20.92 20.92 20.96 20.70 21.20 10,152,962 20.876 0.63%
2015-04-20 0 9.510 9.470 9.530 9.430 9.680 21,719,425 207,395,561 9.5489 20.79 20.70 20.83 20.61 21.16 9,935,671 20.874 -1.55%
2015-04-17 0 9.660 9.650 9.660 9.650 9.760 13,242,070 128,365,610 9.6938 21.12 21.09 21.12 21.09 21.34 6,057,658 21.191 -0.92%
2015-04-16 0 9.750 9.720 9.760 9.670 9.760 18,080,818 175,812,782 9.7237 21.31 21.25 21.34 21.14 21.34 8,271,170 21.256 -0.10%
2015-04-15 0 9.760 9.750 9.780 9.730 9.920 32,310,578 317,227,343 9.8181 21.34 21.31 21.38 21.27 21.69 14,780,652 21.462 -0.10%
2015-04-14 0 9.770 9.780 9.790 9.670 9.900 39,051,486 383,026,232 9.8082 21.36 21.38 21.40 21.14 21.64 17,864,318 21.441 1.03%
2015-04-13 0 9.670 9.650 9.690 9.600 9.750 36,607,453 354,515,008 9.6842 21.14 21.09 21.18 20.99 21.31 16,746,282 21.170 0.73%
2015-04-10 0 9.600 9.590 9.600 9.500 9.610 39,310,184 376,191,923 9.5698 20.99 20.96 20.99 20.77 21.01 17,982,661 20.920 1.16%
2015-04-09 0 9.490 9.470 9.500 9.310 9.550 69,300,905 654,849,789 9.4494 20.75 20.70 20.77 20.35 20.88 31,702,082 20.656 2.04%
2015-04-08 0 9.300 9.280 9.320 9.170 9.360 36,239,655 336,789,771 9.2934 20.33 20.29 20.37 20.05 20.46 16,578,030 20.315 1.75%
2015-04-02 0 9.140 9.120 9.130 9.060 9.150 23,171,292 210,955,656 9.1042 19.98 19.94 19.96 19.81 20.00 10,599,836 19.902 0.66%
2015-04-01 0 9.080 9.050 9.080 8.930 9.140 22,985,997 208,497,565 9.0706 19.85 19.78 19.85 19.52 19.98 10,515,071 19.828 1.00%
2015-03-31 0 8.990 9.000 9.020 8.930 9.080 25,343,913 228,214,600 9.0047 19.65 19.67 19.72 19.52 19.85 11,593,713 19.684 -0.11%
2015-03-30 0 9.000 8.980 9.010 8.930 9.010 17,266,876 155,136,715 8.9846 19.67 19.63 19.70 19.52 19.70 7,898,828 19.640 1.01%
2015-03-27 0 8.910 8.890 8.930 8.810 8.930 12,010,766 106,639,757 8.8787 19.48 19.43 19.52 19.26 19.52 5,494,391 19.409 0.79%
2015-03-26 0 8.840 8.820 8.860 8.780 8.870 13,372,366 118,213,550 8.8401 19.32 19.28 19.37 19.19 19.39 6,117,263 19.325 -0.34%
2015-03-25 0 8.870 8.850 8.880 8.750 8.900 16,071,278 142,326,734 8.8560 19.39 19.35 19.41 19.13 19.46 7,351,895 19.359 1.84%
2015-03-24 0 8.710 8.710 8.730 8.670 8.900 30,799,440 269,107,917 8.7374 19.04 19.04 19.08 18.95 19.46 14,089,374 19.100 -1.25%
2015-03-23 0 8.820 8.800 8.810 8.800 8.950 23,464,683 207,280,494 8.8337 19.28 19.24 19.26 19.24 19.56 10,734,049 19.311 -0.45%
2015-03-20 0 8.860 8.850 8.890 8.730 8.940 41,053,226 363,475,223 8.8538 19.37 19.35 19.43 19.08 19.54 18,780,025 19.354 0.57%
2015-03-19 0 8.810 8.800 8.820 8.800 8.870 20,154,448 177,861,832 8.8249 19.26 19.24 19.28 19.24 19.39 9,219,764 19.291 -0.34%
2015-03-18 0 8.840 8.810 8.830 8.760 8.890 13,545,303 119,642,907 8.8328 19.32 19.26 19.30 19.15 19.43 6,196,374 19.309 1.49%
2015-03-17 0 8.830 8.820 8.840 8.820 8.930 16,588,236 147,165,115 8.8717 19.04 19.02 19.06 19.02 19.26 7,692,927 19.130 -0.23%
2015-03-16 0 8.850 8.830 8.840 8.830 8.910 16,274,421 144,116,375 8.8554 19.08 19.04 19.06 19.04 19.21 7,547,393 19.095 0.00%
2015-03-13 0 8.850 8.840 8.860 8.840 8.980 13,699,364 121,583,677 8.8751 19.08 19.06 19.10 19.06 19.36 6,353,190 19.137 -0.67%
2015-03-12 0 8.910 8.880 8.920 8.870 8.960 12,377,418 110,286,433 8.9103 19.21 19.15 19.23 19.13 19.32 5,740,127 19.213 -0.11%
2015-03-11 0 8.920 8.900 8.920 8.830 8.950 10,934,569 97,272,043 8.8958 19.23 19.19 19.23 19.04 19.30 5,070,994 19.182 0.22%
2015-03-10 0 8.900 8.890 8.900 8.890 9.050 17,005,592 151,951,756 8.9354 19.19 19.17 19.19 19.17 19.51 7,886,480 19.267 -0.45%
2015-03-09 0 8.940 8.930 8.940 8.900 8.960 12,851,747 114,814,925 8.9338 19.28 19.26 19.28 19.19 19.32 5,960,101 19.264 -0.56%
2015-03-06 0 8.990 8.970 9.000 8.970 9.040 15,010,697 135,097,225 9.0001 19.39 19.34 19.41 19.34 19.49 6,961,331 19.407 -0.44%
2015-03-05 0 9.030 9.010 9.020 8.980 9.090 16,982,271 153,149,807 9.0182 19.47 19.43 19.45 19.36 19.60 7,875,664 19.446 -0.99%
2015-03-04 0 9.120 9.100 9.130 9.100 9.220 11,926,636 108,959,956 9.1358 19.67 19.62 19.69 19.62 19.88 5,531,073 19.700 -0.44%
2015-03-03 0 9.160 9.150 9.160 9.120 9.200 10,489,310 95,993,260 9.1515 19.75 19.73 19.75 19.67 19.84 4,864,502 19.733 0.00%
2015-03-02 0 9.160 9.150 9.160 9.120 9.280 18,207,439 167,022,737 9.1733 19.75 19.73 19.75 19.67 20.01 8,443,846 19.780 0.11%
2015-02-27 0 9.150 9.110 9.120 9.110 9.440 26,406,664 244,774,183 9.2694 19.73 19.64 19.67 19.64 20.36 12,246,302 19.988 -1.51%
2015-02-26 0 9.290 9.270 9.320 9.260 9.390 18,909,773 175,965,003 9.3055 20.03 19.99 20.10 19.97 20.25 8,769,559 20.065 0.32%
2015-02-25 0 9.260 9.250 9.280 9.210 9.320 9,198,288 85,210,881 9.2638 19.97 19.95 20.01 19.86 20.10 4,265,780 19.975 0.43%
2015-02-24 0 9.220 9.220 9.250 9.210 9.310 10,564,164 97,659,368 9.2444 19.88 19.88 19.95 19.86 20.08 4,899,216 19.934 -0.43%
2015-02-23 0 9.260 9.250 9.270 9.250 9.450 9,746,257 90,615,789 9.2975 19.97 19.95 19.99 19.95 20.38 4,519,905 20.048 -0.11%
2015-02-18 0 9.270 9.260 9.280 9.220 9.300 4,838,539 44,893,597 9.2783 19.99 19.97 20.01 19.88 20.05 2,243,911 20.007 0.32%
2015-02-17 0 9.240 9.220 9.260 9.210 9.300 16,197,785 149,818,332 9.2493 19.92 19.88 19.97 19.86 20.05 7,511,853 19.944 -0.65%
2015-02-16 0 9.300 9.280 9.300 9.220 9.310 11,837,826 109,585,003 9.2572 20.05 20.01 20.05 19.88 20.08 5,489,887 19.961 0.87%
2015-02-13 0 9.220 9.200 9.220 9.150 9.260 15,312,284 141,157,511 9.2186 19.88 19.84 19.88 19.73 19.97 7,101,194 19.878 0.33%
2015-02-12 0 9.190 9.180 9.200 9.140 9.250 14,848,888 136,427,147 9.1877 19.82 19.79 19.84 19.71 19.95 6,886,291 19.811 -0.22%
2015-02-11 0 9.210 9.190 9.210 9.130 9.320 11,625,147 106,993,440 9.2036 19.86 19.82 19.86 19.69 20.10 5,391,255 19.846 -1.29%
2015-02-10 0 9.330 9.310 9.330 9.210 9.330 16,259,271 151,191,076 9.2988 20.12 20.08 20.12 19.86 20.12 7,540,367 20.051 0.76%
2015-02-09 0 9.260 9.230 9.260 9.220 9.330 13,881,509 128,455,344 9.2537 19.97 19.90 19.97 19.88 20.12 6,437,661 19.954 -0.86%
2015-02-06 0 9.340 9.330 9.350 9.310 9.400 14,577,907 136,274,578 9.3480 20.14 20.12 20.16 20.08 20.27 6,760,621 20.157 -0.21%
2015-02-05 0 9.360 9.350 9.360 9.300 9.430 20,274,783 189,448,219 9.3440 20.18 20.16 20.18 20.05 20.33 9,402,593 20.149 0.11%
2015-02-04 0 9.350 9.360 9.370 9.330 9.400 29,221,037 273,681,936 9.3659 20.16 20.18 20.20 20.12 20.27 13,551,490 20.196 -0.11%
2015-02-03 0 9.360 9.350 9.380 9.270 9.390 35,504,746 331,868,580 9.3472 20.18 20.16 20.23 19.99 20.25 16,465,610 20.155 0.65%
2015-02-02 0 9.300 9.290 9.300 9.180 9.400 36,669,920 340,829,331 9.2945 20.05 20.03 20.05 19.79 20.27 17,005,969 20.042 0.43%
2015-01-30 0 9.260 9.240 9.280 9.200 9.400 39,243,974 364,683,881 9.2927 19.97 19.92 20.01 19.84 20.27 18,199,707 20.038 1.54%
2015-01-29 0 9.120 9.100 9.120 9.100 9.180 16,491,060 150,472,747 9.1245 19.67 19.62 19.67 19.62 19.79 7,647,861 19.675 -0.55%
2015-01-28 0 9.170 9.160 9.200 9.100 9.220 11,238,303 103,094,857 9.1735 19.77 19.75 19.84 19.62 19.88 5,211,853 19.781 0.22%
2015-01-27 0 9.150 9.130 9.150 9.120 9.250 13,768,703 126,090,294 9.1577 19.73 19.69 19.73 19.67 19.95 6,385,346 19.747 -0.54%
2015-01-26 0 9.200 9.180 9.210 9.150 9.260 13,569,218 124,736,980 9.1926 19.84 19.79 19.86 19.73 19.97 6,292,834 19.822 0.11%
2015-01-23 0 9.190 9.170 9.200 9.100 9.240 20,505,736 187,881,648 9.1624 19.82 19.77 19.84 19.62 19.92 9,509,699 19.757 1.10%
2015-01-22 0 9.090 9.090 9.100 9.010 9.150 15,304,447 138,737,752 9.0652 19.60 19.60 19.62 19.43 19.73 7,097,560 19.547 0.55%
2015-01-21 0 9.040 9.030 9.080 8.970 9.130 18,752,934 170,013,335 9.0660 19.49 19.47 19.58 19.34 19.69 8,696,823 19.549 1.35%
2015-01-20 0 8.920 8.920 8.930 8.900 9.000 7,832,403 70,006,850 8.9381 19.23 19.23 19.26 19.19 19.41 3,632,340 19.273 0.34%
2015-01-19 0 8.890 8.870 8.910 8.840 9.150 25,804,665 230,704,627 8.9404 19.17 19.13 19.21 19.06 19.73 11,967,120 19.278 -2.20%
2015-01-16 0 9.090 9.090 9.120 9.070 9.210 18,136,793 165,611,479 9.1312 19.60 19.60 19.67 19.56 19.86 8,411,083 19.690 -1.09%
2015-01-15 0 9.190 9.170 9.200 9.130 9.200 12,081,100 110,791,791 9.1707 19.82 19.77 19.84 19.69 19.84 5,602,707 19.775 -0.22%
2015-01-14 0 9.210 9.210 9.230 9.190 9.390 18,574,549 171,824,711 9.2505 19.86 19.86 19.90 19.82 20.25 8,614,096 19.947 0.33%
2015-01-13 0 9.180 9.160 9.170 9.150 9.280 14,758,701 135,658,827 9.1918 19.79 19.75 19.77 19.73 20.01 6,844,466 19.820 0.33%
2015-01-12 0 9.150 9.130 9.170 9.130 9.410 44,698,321 413,274,165 9.2459 19.73 19.69 19.77 19.69 20.29 20,729,204 19.937 0.77%
2015-01-09 0 9.080 9.060 9.090 9.060 9.190 26,841,086 244,730,578 9.1178 19.58 19.54 19.60 19.54 19.82 12,447,769 19.661 0.11%
2015-01-08 0 9.070 9.040 9.070 9.000 9.120 27,097,414 245,777,336 9.0701 19.56 19.49 19.56 19.41 19.67 12,566,643 19.558 0.89%
2015-01-07 0 8.990 8.960 8.970 8.840 9.000 24,135,910 215,472,757 8.9275 19.39 19.32 19.34 19.06 19.41 11,193,222 19.250 1.01%
2015-01-06 0 8.900 8.880 8.900 8.830 8.920 18,211,759 161,644,194 8.8758 19.19 19.15 19.19 19.04 19.23 8,445,849 19.139 -0.11%
2015-01-05 0 8.910 8.910 8.930 8.850 9.030 17,190,760 154,076,971 8.9628 19.21 19.21 19.26 19.08 19.47 7,972,353 19.326 -0.22%
2015-01-02 0 8.930 8.910 8.930 8.860 8.980 14,061,768 125,524,734 8.9267 19.26 19.21 19.26 19.10 19.36 6,521,258 19.249 0.11%
2014-12-31 0 8.920 8.920 8.950 8.860 8.970 7,863,559 70,238,424 8.9321 19.23 19.23 19.30 19.10 19.34 3,646,788 19.260 0.79%
2014-12-30 0 8.850 8.840 8.860 8.830 8.920 11,377,061 100,849,575 8.8643 19.08 19.06 19.10 19.04 19.23 5,276,203 19.114 -0.11%
2014-12-29 0 8.860 8.860 8.870 8.850 8.980 19,252,776 170,782,298 8.8705 19.10 19.10 19.13 19.08 19.36 8,928,629 19.127 0.34%
2014-12-24 0 8.830 8.810 8.840 8.790 8.870 5,846,178 51,598,192 8.8260 19.04 19.00 19.06 18.95 19.13 2,711,212 19.031 0.68%
2014-12-23 0 8.770 8.780 8.800 8.760 8.870 11,160,188 98,413,147 8.8182 18.91 18.93 18.98 18.89 19.13 5,175,627 19.015 -0.34%
2014-12-22 0 8.800 8.800 8.830 8.780 8.890 15,354,160 135,896,678 8.8508 18.98 18.98 19.04 18.93 19.17 7,120,615 19.085 0.23%
2014-12-19 0 8.780 8.760 8.800 8.720 8.900 19,457,550 171,465,013 8.8123 18.93 18.89 18.98 18.80 19.19 9,023,595 19.002 0.23%
2014-12-18 0 8.760 8.780 8.790 8.680 8.870 22,081,697 193,136,879 8.7465 18.89 18.93 18.95 18.72 19.13 10,240,564 18.860 0.81%
2014-12-17 0 8.690 8.670 8.710 8.670 8.800 16,906,054 147,316,096 8.7138 18.74 18.70 18.78 18.70 18.98 7,840,318 18.790 -1.03%
2014-12-16 0 8.780 8.770 8.780 8.660 8.930 17,276,953 151,374,755 8.7617 18.93 18.91 18.93 18.67 19.26 8,012,325 18.893 -0.79%
2014-12-15 0 8.850 8.840 8.870 8.810 8.910 9,247,711 82,014,331 8.8686 19.08 19.06 19.13 19.00 19.21 4,288,700 19.123 -0.56%
2014-12-12 0 8.900 8.900 8.930 8.890 9.020 11,241,798 100,458,572 8.9362 19.19 19.19 19.26 19.17 19.45 5,213,474 19.269 0.23%
2014-12-11 0 8.880 8.880 8.890 8.800 9.000 12,014,022 106,607,642 8.8736 19.15 19.15 19.17 18.98 19.41 5,571,599 19.134 -1.33%
2014-12-10 0 9.000 8.990 9.010 8.970 9.080 13,535,135 121,779,605 8.9973 19.41 19.39 19.43 19.34 19.58 6,277,027 19.401 0.00%
2014-12-09 0 9.000 8.990 9.000 8.950 9.140 14,207,365 128,143,029 9.0195 19.41 19.39 19.41 19.30 19.71 6,588,779 19.449 -1.21%
2014-12-08 0 9.110 9.080 9.120 9.060 9.180 10,166,582 92,645,586 9.1128 19.64 19.58 19.67 19.54 19.79 4,714,834 19.650 0.11%
2014-12-05 0 9.100 9.090 9.120 9.060 9.200 16,339,361 148,887,069 9.1122 19.62 19.60 19.67 19.54 19.84 7,577,510 19.649 0.11%
2014-12-04 0 9.090 9.080 9.100 9.060 9.250 17,643,463 160,586,072 9.1017 19.60 19.58 19.62 19.54 19.95 8,182,297 19.626 -0.44%
2014-12-03 0 9.130 9.120 9.130 9.120 9.300 11,065,317 101,730,746 9.1937 19.69 19.67 19.69 19.67 20.05 5,131,629 19.824 0.11%
2014-12-02 0 9.120 9.130 9.140 8.950 9.180 16,844,730 153,303,090 9.1010 19.67 19.69 19.71 19.30 19.79 7,811,878 19.624 0.55%
2014-12-01 0 9.070 9.050 9.070 9.050 9.230 19,418,911 176,729,077 9.1009 19.56 19.51 19.56 19.51 19.90 9,005,676 19.624 -2.05%
2014-11-28 0 9.260 9.240 9.270 9.210 9.370 19,535,042 180,974,010 9.2641 19.97 19.92 19.99 19.86 20.20 9,059,532 19.976 -0.64%
2014-11-27 0 9.320 9.300 9.320 9.300 9.440 6,403,882 59,837,894 9.3440 20.10 20.05 20.10 20.05 20.36 2,969,852 20.148 -0.53%
2014-11-26 0 9.370 9.370 9.380 9.300 9.400 12,478,049 116,829,514 9.3628 20.20 20.20 20.23 20.05 20.27 5,786,795 20.189 0.64%
2014-11-25 0 9.310 9.300 9.320 9.260 9.450 15,569,016 145,274,053 9.3310 20.08 20.05 20.10 19.97 20.38 7,220,256 20.120 -0.32%
2014-11-24 0 9.340 9.340 9.350 9.330 9.450 14,213,248 133,215,952 9.3727 20.14 20.14 20.16 20.12 20.38 6,591,508 20.210 1.19%
2014-11-21 0 9.230 9.230 9.240 9.110 9.290 9,598,059 88,285,211 9.1982 19.90 19.90 19.92 19.64 20.03 4,451,177 19.834 -0.22%
2014-11-20 0 9.550 9.550 9.560 9.510 9.590 11,615,166 110,971,003 9.5540 19.95 19.95 19.97 19.86 20.03 5,561,328 19.954 0.53%
2014-11-19 0 9.500 9.490 9.520 9.480 9.600 8,750,555 83,311,335 9.5207 19.84 19.82 19.88 19.80 20.05 4,189,755 19.885 -0.31%
2014-11-18 0 9.530 9.520 9.530 9.460 9.700 12,144,044 116,181,491 9.5670 19.90 19.88 19.90 19.76 20.26 5,814,554 19.981 -1.04%
2014-11-17 0 9.630 9.640 9.650 9.600 9.800 12,120,433 117,184,077 9.6683 20.11 20.13 20.15 20.05 20.47 5,803,249 20.193 -0.21%
2014-11-14 0 9.650 9.640 9.670 9.620 9.700 11,558,691 111,613,708 9.6563 20.15 20.13 20.20 20.09 20.26 5,534,288 20.168 1.15%
2014-11-13 0 9.540 9.550 9.570 9.510 9.620 13,718,561 131,314,456 9.5720 19.92 19.95 19.99 19.86 20.09 6,568,431 19.992 -0.21%
2014-11-12 0 9.560 9.550 9.570 9.450 9.600 15,313,087 145,732,706 9.5169 19.97 19.95 19.99 19.74 20.05 7,331,888 19.877 0.84%
2014-11-11 0 9.480 9.470 9.480 9.460 9.640 14,626,327 139,638,573 9.5471 19.80 19.78 19.80 19.76 20.13 7,003,068 19.940 -0.32%
2014-11-10 0 9.510 9.510 9.530 9.500 9.800 16,138,931 154,834,040 9.5938 19.86 19.86 19.90 19.84 20.47 7,727,301 20.037 0.63%
2014-11-07 0 9.450 9.450 9.460 9.420 9.650 15,810,731 149,565,108 9.4597 19.74 19.74 19.76 19.67 20.15 7,570,159 19.757 -1.05%
2014-11-06 0 9.550 9.540 9.590 9.520 9.640 11,419,210 109,121,811 9.5560 19.95 19.92 20.03 19.88 20.13 5,467,504 19.958 0.00%
2014-11-05 0 9.550 9.550 9.580 9.500 9.630 15,298,144 146,219,720 9.5580 19.95 19.95 20.01 19.84 20.11 7,324,733 19.962 -1.34%
2014-11-04 0 9.680 9.650 9.660 9.640 9.720 11,355,064 109,949,745 9.6829 20.22 20.15 20.18 20.13 20.30 5,436,791 20.223 -0.82%
2014-11-03 0 9.760 9.750 9.760 9.700 9.800 10,665,635 104,123,105 9.7625 20.38 20.36 20.38 20.26 20.47 5,106,693 20.390 0.21%
2014-10-31 0 9.740 9.740 9.760 9.630 9.780 16,046,111 155,853,776 9.7129 20.34 20.34 20.38 20.11 20.43 7,682,859 20.286 0.72%
2014-10-30 0 9.670 9.670 9.700 9.600 9.710 14,147,111 136,666,303 9.6604 20.20 20.20 20.26 20.05 20.28 6,773,620 20.176 -0.10%
2014-10-29 0 9.680 9.670 9.700 9.630 9.740 13,718,623 133,030,562 9.6971 20.22 20.20 20.26 20.11 20.34 6,568,460 20.253 0.52%
2014-10-28 0 9.630 9.620 9.630 9.490 9.660 12,365,770 118,508,113 9.5836 20.11 20.09 20.11 19.82 20.18 5,920,716 20.016 1.26%
2014-10-27 0 9.510 9.490 9.520 9.400 9.600 8,904,364 84,504,397 9.4902 19.86 19.82 19.88 19.63 20.05 4,263,399 19.821 0.11%
2014-10-24 0 9.500 9.490 9.500 9.370 9.540 8,357,780 79,179,794 9.4738 19.84 19.82 19.84 19.57 19.92 4,001,695 19.787 0.00%
2014-10-23 0 9.500 9.480 9.500 9.430 9.520 7,160,615 67,869,038 9.4781 19.84 19.80 19.84 19.70 19.88 3,428,494 19.796 0.00%
2014-10-22 0 9.500 9.470 9.500 9.410 9.520 13,686,680 129,541,182 9.4648 19.84 19.78 19.84 19.65 19.88 6,553,166 19.768 0.85%
2014-10-21 0 9.420 9.380 9.420 9.290 9.470 10,420,361 97,696,009 9.3755 19.67 19.59 19.67 19.40 19.78 4,989,256 19.581 0.75%
2014-10-20 0 9.350 9.330 9.370 9.330 9.500 12,746,333 119,898,408 9.4065 19.53 19.49 19.57 19.49 19.84 6,102,929 19.646 -0.53%
2014-10-17 0 9.400 9.380 9.400 9.290 9.490 16,217,394 152,094,390 9.3785 19.63 19.59 19.63 19.40 19.82 7,764,869 19.588 0.86%
2014-10-16 0 9.320 9.320 9.350 9.320 9.450 18,089,072 169,314,232 9.3600 19.47 19.47 19.53 19.47 19.74 8,661,026 19.549 -2.20%
2014-10-15 0 9.530 9.520 9.530 9.300 9.590 20,897,653 198,212,787 9.4849 19.90 19.88 19.90 19.42 20.03 10,005,771 19.810 2.92%
2014-10-14 0 9.260 9.260 9.290 9.250 9.440 9,203,856 85,915,531 9.3347 19.34 19.34 19.40 19.32 19.72 4,406,795 19.496 -0.86%
2014-10-13 0 9.340 9.300 9.340 9.230 9.490 11,722,555 109,151,786 9.3113 19.51 19.42 19.51 19.28 19.82 5,612,745 19.447 1.30%
2014-10-10 0 9.220 9.210 9.230 9.200 9.450 14,661,824 135,925,359 9.2707 19.26 19.24 19.28 19.21 19.74 7,020,064 19.362 -1.28%
2014-10-09 0 9.340 9.340 9.370 9.320 9.450 10,986,748 102,950,213 9.3704 19.51 19.51 19.57 19.47 19.74 5,260,442 19.571 0.32%
2014-10-08 0 9.310 9.280 9.320 9.210 9.360 15,433,441 143,174,533 9.2769 19.44 19.38 19.47 19.24 19.55 7,389,513 19.375 0.54%
2014-10-07 0 9.260 9.240 9.270 9.120 9.320 18,194,842 167,816,683 9.2233 19.34 19.30 19.36 19.05 19.47 8,711,669 19.263 1.31%
2014-10-06 0 9.140 9.130 9.150 8.910 9.250 26,592,805 241,613,421 9.0857 19.09 19.07 19.11 18.61 19.32 12,732,603 18.976 2.12%
2014-10-03 0 8.950 8.960 8.970 8.790 9.090 35,836,887 319,484,105 8.9150 18.69 18.71 18.73 18.36 18.99 17,158,659 18.619 -1.00%
2014-09-30 0 9.040 9.000 9.040 8.830 9.150 41,561,382 372,072,759 8.9524 18.88 18.80 18.88 18.44 19.11 19,899,540 18.698 -1.63%
2014-09-29 0 9.190 9.180 9.190 9.100 9.450 45,652,375 420,801,970 9.2175 19.19 19.17 19.19 19.01 19.74 21,858,303 19.251 -4.57%
2014-09-26 0 9.630 9.600 9.640 9.530 9.640 13,455,530 128,914,863 9.5808 20.11 20.05 20.13 19.90 20.13 6,442,492 20.010 -0.41%
2014-09-25 0 9.670 9.660 9.690 9.640 9.790 10,631,676 103,209,170 9.7077 20.20 20.18 20.24 20.13 20.45 5,090,434 20.275 -0.41%
2014-09-24 0 9.710 9.710 9.730 9.640 9.870 14,952,624 145,050,735 9.7007 20.28 20.28 20.32 20.13 20.61 7,159,299 20.260 -0.61%
2014-09-23 0 9.770 9.740 9.780 9.700 9.820 7,812,488 76,295,683 9.7659 20.41 20.34 20.43 20.26 20.51 3,740,610 20.397 0.21%
2014-09-22 0 9.750 9.750 9.770 9.700 9.860 8,230,526 80,381,481 9.7663 20.36 20.36 20.41 20.26 20.59 3,940,766 20.397 -1.12%
2014-09-19 0 9.860 9.850 9.890 9.760 10.02 15,138,671 149,152,029 9.8524 20.59 20.57 20.66 20.38 20.93 7,248,378 20.577 -0.50%
2014-09-18 0 9.910 9.900 9.920 9.820 10.10 13,470,938 133,455,122 9.9069 20.70 20.68 20.72 20.51 21.09 6,449,869 20.691 -0.80%
2014-09-17 0 9.990 9.990 10.00 9.960 10.12 6,781,401 67,907,589 10.014 20.86 20.86 20.89 20.80 21.14 3,246,927 20.914 0.50%
2014-09-16 0 9.940 9.930 9.950 9.900 10.10 8,342,674 83,043,336 9.9540 20.76 20.74 20.78 20.68 21.09 3,994,462 20.790 -0.50%
2014-09-15 0 9.990 9.990 10.00 9.970 10.10 10,996,671 109,993,258 10.002 20.86 20.86 20.89 20.82 21.09 5,265,193 20.891 -1.48%
2014-09-12 0 10.14 10.10 10.14 9.980 10.28 10,120,495 102,089,515 10.087 21.18 21.09 21.18 20.84 21.47 4,845,681 21.068 -0.98%
2014-09-11 0 10.24 10.22 10.24 10.16 10.30 13,669,895 139,666,637 10.217 21.39 21.35 21.39 21.22 21.51 6,545,129 21.339 0.59%
2014-09-10 0 10.18 10.14 10.20 10.04 10.32 22,835,860 233,012,346 10.204 21.26 21.18 21.30 20.97 21.55 10,933,783 21.311 -1.74%
2014-09-08 0 10.36 10.34 10.38 10.30 10.48 19,741,001 204,911,019 10.380 21.64 21.60 21.68 21.51 21.89 9,451,968 21.679 0.39%
2014-09-05 0 10.32 10.26 10.32 10.14 10.36 35,074,378 361,168,136 10.297 21.55 21.43 21.55 21.18 21.64 16,793,570 21.506 2.18%
2014-09-04 0 10.10 10.10 10.14 10.06 10.16 17,199,416 173,946,699 10.114 21.09 21.09 21.18 21.01 21.22 8,235,060 21.123 -0.20%
2014-09-03 0 10.12 10.12 10.14 9.900 10.18 34,538,056 347,582,727 10.064 21.14 21.14 21.18 20.68 21.26 16,536,780 21.019 2.53%
2014-09-02 0 9.870 9.850 9.870 9.780 9.890 9,943,715 97,873,092 9.8427 20.61 20.57 20.61 20.43 20.66 4,761,039 20.557 0.92%
2014-09-01 0 9.780 9.780 9.790 9.750 9.930 10,689,083 105,162,336 9.8383 20.43 20.43 20.45 20.36 20.74 5,117,920 20.548 -0.20%
2014-08-29 0 9.800 9.770 9.800 9.720 9.850 13,622,085 133,487,891 9.7994 20.47 20.41 20.47 20.30 20.57 6,522,238 20.467 0.10%
2014-08-28 0 9.790 9.760 9.790 9.700 9.900 15,718,705 153,989,741 9.7966 20.45 20.38 20.45 20.26 20.68 7,526,097 20.461 -0.61%
2014-08-27 0 9.850 9.820 9.860 9.800 9.900 13,152,140 129,588,415 9.8530 20.57 20.51 20.59 20.47 20.68 6,297,229 20.579 -0.10%
2014-08-26 0 9.860 9.860 9.890 9.840 9.930 14,451,349 142,999,504 9.8952 20.59 20.59 20.66 20.55 20.74 6,919,289 20.667 -0.20%
2014-08-25 0 9.880 9.860 9.890 9.800 9.920 8,008,266 79,100,452 9.8774 20.63 20.59 20.66 20.47 20.72 3,834,348 20.629 0.20%
2014-08-22 0 9.860 9.860 9.890 9.840 9.900 10,966,341 108,386,407 9.8836 20.59 20.59 20.66 20.55 20.68 5,250,671 20.642 0.00%
2014-08-21 0 9.860 9.830 9.860 9.810 9.920 11,547,621 113,852,983 9.8594 20.59 20.53 20.59 20.49 20.72 5,528,987 20.592 -0.30%
2014-08-20 0 9.890 9.880 9.890 9.750 9.900 23,101,081 227,839,647 9.8627 20.66 20.63 20.66 20.36 20.68 11,060,770 20.599 0.92%
2014-08-19 0 9.800 9.810 9.820 9.610 9.810 16,181,867 157,301,609 9.7209 20.47 20.49 20.51 20.07 20.49 7,747,859 20.303 1.55%
2014-08-18 0 9.650 9.630 9.660 9.580 9.720 8,551,421 82,419,371 9.6381 20.15 20.11 20.18 20.01 20.30 4,094,410 20.130 -0.72%
2014-08-15 0 9.720 9.700 9.750 9.680 9.780 11,421,955 111,118,551 9.7285 20.30 20.26 20.36 20.22 20.43 5,468,818 20.319 -0.21%
2014-08-14 0 9.740 9.730 9.750 9.700 9.850 14,265,312 139,104,479 9.7512 20.34 20.32 20.36 20.26 20.57 6,830,214 20.366 0.41%
2014-08-13 0 9.700 9.690 9.700 9.630 9.720 9,162,946 88,654,824 9.6754 20.26 20.24 20.26 20.11 20.30 4,387,208 20.208 0.83%
2014-08-12 0 9.620 9.610 9.630 9.580 9.690 10,950,110 105,471,905 9.6320 20.09 20.07 20.11 20.01 20.24 5,242,900 20.117 0.00%
2014-08-11 0 9.620 9.620 9.640 9.540 9.680 9,531,809 91,824,661 9.6335 20.09 20.09 20.13 19.92 20.22 4,563,819 20.120 1.37%
2014-08-08 0 9.490 9.470 9.480 9.430 9.550 13,054,167 123,700,903 9.4760 19.82 19.78 19.80 19.70 19.95 6,250,320 19.791 -0.32%
2014-08-07 0 9.520 9.510 9.530 9.440 9.590 21,418,049 203,379,193 9.4957 19.88 19.86 19.90 19.72 20.03 10,254,936 19.832 -0.94%
2014-08-06 0 9.610 9.580 9.600 9.520 9.650 16,847,528 161,194,673 9.5679 20.07 20.01 20.05 19.88 20.15 8,066,576 19.983 -0.41%
2014-08-05 0 9.650 9.640 9.670 9.560 9.800 19,830,592 191,396,395 9.6516 20.15 20.13 20.20 19.97 20.47 9,494,864 20.158 -0.52%
2014-08-04 0 9.700 9.690 9.710 9.630 9.760 13,161,105 127,413,825 9.6811 20.26 20.24 20.28 20.11 20.38 6,301,521 20.220 0.10%
2014-08-01 0 9.690 9.680 9.700 9.610 9.740 26,494,689 256,378,587 9.6766 20.24 20.22 20.26 20.07 20.34 12,685,626 20.210 -1.42%
2014-07-31 0 9.830 9.810 9.830 9.630 9.850 36,883,619 360,900,092 9.7848 20.53 20.49 20.53 20.11 20.57 17,659,833 20.436 1.34%
2014-07-30 0 9.700 9.700 9.720 9.380 9.950 94,963,591 932,376,944 9.8183 20.26 20.26 20.30 19.59 20.78 45,468,454 20.506 1.68%
2014-07-29 0 9.540 9.540 9.550 9.230 9.620 38,766,229 364,776,623 9.4096 19.92 19.92 19.95 19.28 20.09 18,561,224 19.653 3.25%
2014-07-28 0 9.240 9.240 9.250 9.240 9.340 15,571,210 144,488,006 9.2792 19.30 19.30 19.32 19.30 19.51 7,455,477 19.380 -0.43%
2014-07-25 0 9.280 9.240 9.280 9.230 9.350 29,300,499 272,360,559 9.2954 19.38 19.30 19.38 19.28 19.53 14,029,044 19.414 -0.43%
2014-07-24 0 9.320 9.310 9.330 9.230 9.330 22,267,601 206,977,905 9.2950 19.47 19.44 19.49 19.28 19.49 10,661,701 19.413 0.87%
2014-07-23 0 9.240 9.230 9.250 9.160 9.250 20,397,092 188,241,184 9.2288 19.30 19.28 19.32 19.13 19.32 9,766,103 19.275 0.76%
2014-07-22 0 9.170 9.160 9.180 9.060 9.180 11,076,180 101,294,319 9.1452 19.15 19.13 19.17 18.92 19.17 5,303,262 19.100 0.77%
2014-07-21 0 9.100 9.090 9.110 9.080 9.190 6,118,685 55,723,389 9.1071 19.01 18.99 19.03 18.96 19.19 2,929,619 19.021 -0.11%
2014-07-18 0 9.110 9.090 9.120 9.020 9.120 6,772,435 61,513,429 9.0829 19.03 18.99 19.05 18.84 19.05 3,242,634 18.970 0.22%
2014-07-17 0 9.090 9.080 9.120 9.080 9.160 9,538,430 86,988,474 9.1198 18.99 18.96 19.05 18.96 19.13 4,566,989 19.047 -0.44%
2014-07-16 0 9.130 9.120 9.130 9.080 9.150 11,371,648 103,581,703 9.1088 19.07 19.05 19.07 18.96 19.11 5,444,732 19.024 0.44%
2014-07-15 0 9.090 9.060 9.090 9.030 9.110 11,658,670 105,879,244 9.0816 18.99 18.92 18.99 18.86 19.03 5,582,157 18.967 0.44%
2014-07-14 0 9.050 9.050 9.060 9.000 9.130 11,346,071 102,855,639 9.0653 18.90 18.90 18.92 18.80 19.07 5,432,485 18.933 -0.22%
2014-07-11 0 9.070 9.040 9.070 9.000 9.130 10,015,089 90,793,156 9.0656 18.94 18.88 18.94 18.80 19.07 4,795,213 18.934 0.33%
2014-07-10 0 9.040 9.030 9.070 8.950 9.070 18,372,547 165,768,307 9.0226 18.88 18.86 18.94 18.69 18.94 8,796,754 18.844 1.12%
2014-07-09 0 8.940 8.940 8.950 8.880 9.030 22,172,815 198,066,591 8.9329 18.67 18.67 18.69 18.55 18.86 10,616,317 18.657 -1.22%
2014-07-08 0 9.050 9.030 9.060 9.000 9.130 18,960,029 171,577,068 9.0494 18.90 18.86 18.92 18.80 19.07 9,078,039 18.900 -0.77%
2014-07-07 0 9.120 9.110 9.120 9.050 9.150 8,178,138 74,447,160 9.1032 19.05 19.03 19.05 18.90 19.11 3,915,683 19.013 -0.11%
2014-07-04 0 9.130 9.110 9.120 9.060 9.230 10,442,685 95,038,464 9.1010 19.07 19.03 19.05 18.92 19.28 4,999,945 19.008 -0.33%
2014-07-03 0 9.160 9.140 9.160 9.130 9.300 26,877,936 247,476,935 9.2074 19.13 19.09 19.13 19.07 19.42 12,869,124 19.230 1.10%
2014-07-02 0 9.060 9.050 9.060 8.950 9.160 31,954,820 289,445,422 9.0580 18.92 18.90 18.92 18.69 19.13 15,299,930 18.918 2.72%
2014-06-30 0 8.820 8.820 8.860 8.720 8.920 16,557,187 146,773,306 8.8646 18.42 18.42 18.50 18.21 18.63 7,927,561 18.514 -0.34%
2014-06-27 0 8.850 8.840 8.860 8.810 9.000 19,139,150 169,960,923 8.8803 18.48 18.46 18.50 18.40 18.80 9,163,802 18.547 -0.67%
2014-06-26 0 8.910 8.910 8.930 8.770 8.980 14,300,940 127,488,645 8.9147 18.61 18.61 18.65 18.32 18.76 6,847,273 18.619 1.48%
2014-06-25 0 8.780 8.780 8.800 8.710 8.840 13,324,613 116,889,907 8.7725 18.34 18.34 18.38 18.19 18.46 6,379,809 18.322 -0.34%
2014-06-24 0 8.810 8.800 8.820 8.760 8.880 14,768,643 130,185,630 8.8150 18.40 18.38 18.42 18.30 18.55 7,071,209 18.411 -0.23%
2014-06-23 0 8.830 8.820 8.830 8.780 9.150 23,771,626 212,303,828 8.9310 18.44 18.42 18.44 18.34 19.11 11,381,826 18.653 -2.54%
2014-06-20 0 9.060 9.050 9.070 9.030 9.180 15,700,755 142,752,404 9.0921 18.92 18.90 18.94 18.86 19.17 7,517,503 18.989 -0.44%
2014-06-19 0 9.100 9.080 9.110 9.000 9.180 23,084,059 209,957,961 9.0954 19.01 18.96 19.03 18.80 19.17 11,052,620 18.996 1.45%
2014-06-18 0 8.970 8.960 8.980 8.810 9.070 26,619,274 238,552,134 8.9616 18.73 18.71 18.76 18.40 18.94 12,745,277 18.717 1.93%
2014-06-17 0 8.800 8.790 8.810 8.710 8.840 27,187,343 239,055,094 8.7929 18.38 18.36 18.40 18.19 18.46 13,017,267 18.364 -1.12%
2014-06-16 1 - - - - - 0 0 - 18.59 - - - - 0 - 0.00%
2014-06-13 0 8.900 8.900 8.930 8.800 8.990 15,961,894 142,206,725 8.9091 18.59 18.59 18.65 18.38 18.78 7,642,536 18.607 -0.22%
2014-06-12 0 8.920 8.900 8.930 8.780 8.950 18,694,283 165,933,228 8.8761 18.63 18.59 18.65 18.34 18.69 8,950,800 18.538 0.11%
2014-06-11 0 8.910 8.920 8.930 8.790 9.000 12,869,457 114,453,994 8.8935 18.61 18.63 18.65 18.36 18.80 6,161,881 18.575 -1.22%
2014-06-10 0 9.020 9.010 9.020 8.960 9.080 8,206,913 74,072,407 9.0256 18.84 18.82 18.84 18.71 18.96 3,929,460 18.851 0.22%
2014-06-09 0 9.000 8.980 9.000 8.960 9.070 9,903,376 89,254,755 9.0126 18.80 18.76 18.80 18.71 18.94 4,741,725 18.823 0.22%
2014-06-06 0 8.980 8.980 8.990 8.940 9.130 19,875,664 179,125,816 9.0123 18.76 18.76 18.78 18.67 19.07 9,516,444 18.823 -1.32%
2014-06-05 0 9.100 9.090 9.100 8.970 9.180 29,272,551 266,025,211 9.0879 19.01 18.99 19.01 18.73 19.17 14,015,663 18.981 1.56%
2014-06-04 0 8.960 8.940 8.970 8.870 8.980 12,791,891 114,179,844 8.9260 18.71 18.67 18.73 18.53 18.76 6,124,742 18.642 -0.22%
2014-06-03 0 8.980 8.970 8.980 8.840 9.080 26,487,106 237,554,508 8.9687 18.76 18.73 18.76 18.46 18.96 12,681,995 18.732 0.90%
2014-05-30 0 8.900 8.830 8.870 8.730 8.920 20,156,900 177,984,347 8.8299 18.59 18.44 18.53 18.23 18.63 9,651,100 18.442 1.95%
2014-05-29 0 8.730 8.730 8.740 8.710 8.800 13,361,179 116,995,228 8.7564 18.23 18.23 18.25 18.19 18.38 6,397,317 18.288 -0.11%
2014-05-28 0 8.740 8.740 8.750 8.700 8.810 16,246,311 142,364,737 8.7629 18.25 18.25 18.27 18.17 18.40 7,778,714 18.302 -0.11%
2014-05-27 0 8.750 8.740 8.760 8.700 8.800 8,459,647 74,090,190 8.7581 18.27 18.25 18.30 18.17 18.38 4,050,469 18.292 0.00%
2014-05-26 0 8.750 8.750 8.780 8.700 8.790 8,074,119 70,696,535 8.7559 18.27 18.27 18.34 18.17 18.36 3,865,879 18.287 0.23%
2014-05-23 0 8.730 8.710 8.740 8.630 8.740 14,936,838 130,028,980 8.7053 18.23 18.19 18.25 18.02 18.25 7,151,740 18.181 0.92%
2014-05-22 0 8.650 8.660 8.690 8.600 8.720 9,833,731 85,229,014 8.6670 18.07 18.09 18.15 17.96 18.21 4,708,379 18.102 0.35%
2014-05-21 0 8.620 8.610 8.640 8.540 8.690 9,116,454 78,503,250 8.6112 18.00 17.98 18.05 17.84 18.15 4,364,947 17.985 -0.12%
2014-05-20 0 8.630 8.610 8.630 8.560 8.740 11,628,533 100,763,145 8.6652 18.02 17.98 18.02 17.88 18.25 5,567,728 18.098 0.94%
2014-05-19 0 8.550 8.540 8.550 8.440 8.620 13,092,480 111,582,915 8.5227 17.86 17.84 17.86 17.63 18.00 6,268,664 17.800 -0.35%
2014-05-16 0 8.580 8.570 8.590 8.470 8.590 14,459,519 123,499,255 8.5410 17.92 17.90 17.94 17.69 17.94 6,923,200 17.838 -0.12%
2014-05-15 0 8.590 8.560 8.600 8.520 8.760 29,432,468 253,794,111 8.6229 17.94 17.88 17.96 17.79 18.30 14,092,231 18.010 -0.12%
2014-05-14 0 8.600 8.590 8.600 8.370 8.650 56,214,798 480,262,485 8.5433 17.96 17.94 17.96 17.48 18.07 26,915,578 17.843 3.61%
2014-05-13 0 8.300 8.290 8.300 8.170 8.340 28,264,366 233,684,463 8.2678 17.34 17.31 17.34 17.06 17.42 13,532,945 17.268 1.97%
2014-05-12 0 8.140 8.140 8.160 7.880 8.290 30,095,472 245,257,060 8.1493 17.00 17.00 17.04 16.46 17.31 14,409,676 17.020 2.91%
2014-05-09 0 7.910 7.900 7.920 7.770 7.920 11,277,881 88,755,730 7.8699 16.52 16.50 16.54 16.23 16.54 5,399,836 16.437 1.02%
2014-05-08 0 7.830 7.820 7.840 7.780 8.060 22,962,666 181,516,541 7.9049 16.35 16.33 16.37 16.25 16.83 10,994,497 16.510 -2.00%
2014-05-07 0 7.990 7.970 7.990 7.900 8.040 14,894,038 118,557,499 7.9601 16.69 16.65 16.69 16.50 16.79 7,131,248 16.625 0.00%
2014-05-05 0 7.990 7.980 7.990 7.950 8.150 8,844,725 70,788,166 8.0034 16.69 16.67 16.69 16.60 17.02 4,234,844 16.716 -0.99%
2014-05-02 0 8.070 8.070 8.100 8.000 8.120 12,710,750 102,633,846 8.0746 16.85 16.85 16.92 16.71 16.96 6,085,892 16.864 0.87%
2014-04-30 0 8.000 7.980 8.010 7.950 8.120 23,015,489 184,880,366 8.0329 16.71 16.67 16.73 16.60 16.96 11,019,789 16.777 -2.20%
2014-04-29 0 8.180 8.190 8.200 7.890 8.200 30,039,953 242,051,344 8.0576 17.08 17.11 17.13 16.48 17.13 14,383,094 16.829 0.99%
2014-04-28 0 8.100 8.080 8.110 7.910 8.120 16,055,723 129,438,306 8.0618 16.92 16.88 16.94 16.52 16.96 7,687,461 16.838 1.76%
2014-04-25 0 7.960 7.940 7.970 7.920 8.170 20,831,412 166,333,732 7.9848 16.62 16.58 16.65 16.54 17.06 9,974,055 16.677 -2.69%
2014-04-24 0 8.180 8.170 8.200 8.120 8.250 11,035,341 90,327,362 8.1853 17.08 17.06 17.13 16.96 17.23 5,283,708 17.095 0.00%
2014-04-23 0 8.180 8.180 8.190 8.100 8.240 19,019,288 155,816,057 8.1925 17.08 17.08 17.11 16.92 17.21 9,106,412 17.111 0.74%
2014-04-22 0 8.120 8.110 8.120 7.910 8.180 15,398,389 124,940,075 8.1138 16.96 16.94 16.96 16.52 17.08 7,372,730 16.946 -0.12%
2014-04-17 0 8.130 8.130 8.140 8.010 8.160 8,632,373 69,962,153 8.1046 16.98 16.98 17.00 16.73 17.04 4,133,170 16.927 1.12%
2014-04-16 0 8.040 8.030 8.040 7.990 8.200 17,397,367 140,993,526 8.1043 16.79 16.77 16.79 16.69 17.13 8,329,839 16.926 -1.59%
2014-04-15 0 8.170 8.160 8.180 8.140 8.340 17,942,613 147,436,239 8.2171 17.06 17.04 17.08 17.00 17.42 8,590,902 17.162 -1.09%
2014-04-14 0 8.260 8.260 8.270 8.100 8.290 21,977,884 180,741,030 8.2238 17.25 17.25 17.27 16.92 17.31 10,522,985 17.176 1.47%
2014-04-11 0 8.140 8.120 8.130 7.960 8.190 41,310,280 333,679,072 8.0774 17.00 16.96 16.98 16.62 17.11 19,779,313 16.870 1.75%
2014-04-10 0 8.000 8.000 8.020 7.890 8.080 33,719,717 269,101,229 7.9805 16.71 16.71 16.75 16.48 16.88 16,144,960 16.668 -0.37%
2014-04-09 0 8.030 8.020 8.030 7.930 8.110 43,406,469 348,592,264 8.0309 16.77 16.75 16.77 16.56 16.94 20,782,966 16.773 1.01%
2014-04-08 0 7.950 7.940 7.950 7.800 7.950 33,757,049 266,135,228 7.8838 16.60 16.58 16.60 16.29 16.60 16,162,835 16.466 -0.63%
2014-04-07 0 8.000 7.970 8.000 7.810 8.080 30,495,494 241,163,025 7.9082 16.71 16.65 16.71 16.31 16.88 14,601,206 16.517 -1.60%
2014-04-04 0 8.130 8.120 8.130 8.070 8.290 20,401,227 166,213,802 8.1472 16.98 16.96 16.98 16.85 17.31 9,768,083 17.016 -1.22%
2014-04-03 0 8.230 8.230 8.240 8.200 8.340 21,435,813 176,933,073 8.2541 17.19 17.19 17.21 17.13 17.42 10,263,442 17.239 0.37%
2014-04-02 0 8.200 8.180 8.200 7.960 8.350 33,241,967 272,598,952 8.2004 17.13 17.08 17.13 16.62 17.44 15,916,214 17.127 3.27%
2014-04-01 0 7.940 7.930 7.940 7.890 7.990 20,311,134 160,758,723 7.9148 16.58 16.56 16.58 16.48 16.69 9,724,947 16.531 1.79%
2014-03-31 0 7.800 7.800 7.810 7.570 7.850 23,868,873 185,516,141 7.7723 16.29 16.29 16.31 15.81 16.40 11,428,388 16.233 3.72%
2014-03-28 0 7.520 7.510 7.540 7.480 7.600 19,362,959 145,873,938 7.5337 15.71 15.69 15.75 15.62 15.87 9,270,962 15.734 1.35%
2014-03-27 0 7.420 7.410 7.420 7.340 7.540 24,038,511 178,982,456 7.4457 15.50 15.48 15.50 15.33 15.75 11,509,610 15.551 0.82%
2014-03-26 0 7.360 7.350 7.360 7.340 7.740 37,900,071 283,317,548 7.4754 15.37 15.35 15.37 15.33 16.17 18,146,509 15.613 -3.48%
2014-03-25 0 8.100 8.080 8.090 7.900 8.120 22,463,960 180,674,784 8.0429 15.93 15.89 15.91 15.53 15.96 11,425,746 15.813 0.25%
2014-03-24 0 8.080 8.070 8.090 7.740 8.160 23,778,122 190,223,637 7.9999 15.89 15.87 15.91 15.22 16.04 12,094,162 15.729 3.19%
2014-03-21 0 7.830 7.830 7.850 7.600 7.870 32,175,370 248,887,323 7.7353 15.39 15.39 15.43 14.94 15.47 16,365,218 15.208 0.51%
2014-03-20 0 7.790 7.770 7.810 7.770 7.970 26,605,228 209,069,777 7.8582 15.32 15.28 15.36 15.28 15.67 13,532,101 15.450 -2.75%
2014-03-19 0 8.010 8.010 8.040 7.910 8.040 27,113,368 216,541,759 7.9865 15.75 15.75 15.81 15.55 15.81 13,790,554 15.702 0.50%
2014-03-18 0 7.970 7.960 7.970 7.820 8.000 34,289,360 272,505,119 7.9472 15.67 15.65 15.67 15.37 15.73 17,440,447 15.625 2.05%
2014-03-17 0 7.810 7.810 7.820 7.600 8.200 76,350,112 597,484,686 7.8256 15.36 15.36 15.37 14.94 16.12 38,833,623 15.386 -5.56%
2014-03-14 0 8.270 8.260 8.270 8.070 9.020 112,052,586 937,185,908 8.3638 16.26 16.24 16.26 15.87 17.73 56,992,816 16.444 -14.03%
2014-03-13 1 - - - - - 0 0 - 18.91 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 18.91 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 18.91 - - - - 0 - 0.00%
2014-03-10 0 9.740 9.730 9.740 9.620 9.990 13,186,053 128,446,189 9.7411 18.91 18.89 18.91 18.68 19.40 6,790,425 18.916 -2.31%
2014-03-07 0 9.970 9.970 9.980 9.900 10.04 12,412,565 123,623,643 9.9596 19.36 19.36 19.38 19.22 19.50 6,392,101 19.340 -0.20%
2014-03-06 0 9.990 9.950 9.990 9.800 10.00 12,237,630 121,197,139 9.9036 19.40 19.32 19.40 19.03 19.42 6,302,015 19.231 2.15%
2014-03-05 0 9.780 9.760 9.790 9.760 10.10 10,837,480 106,711,409 9.8465 18.99 18.95 19.01 18.95 19.61 5,580,980 19.121 -2.20%
2014-03-04 0 10.00 9.980 10.02 9.880 10.06 8,145,207 81,096,453 9.9563 19.42 19.38 19.46 19.19 19.54 4,194,539 19.334 -0.20%
2014-03-03 0 10.02 9.990 10.00 9.840 10.08 9,695,107 96,714,005 9.9755 19.46 19.40 19.42 19.11 19.57 4,992,691 19.371 -0.20%
2014-02-28 0 10.04 10.02 10.04 9.830 10.06 17,192,128 171,506,592 9.9759 19.50 19.46 19.50 19.09 19.54 8,853,434 19.372 2.34%
2014-02-27 0 9.810 9.790 9.810 9.680 9.830 9,038,488 88,327,621 9.7724 19.05 19.01 19.05 18.80 19.09 4,654,552 18.977 1.45%
2014-02-26 0 9.670 9.670 9.700 9.590 9.850 10,927,198 105,858,057 9.6876 18.78 18.78 18.84 18.62 19.13 5,627,182 18.812 0.00%
2014-02-25 0 9.670 9.650 9.700 9.630 9.840 8,035,473 78,060,789 9.7145 18.78 18.74 18.84 18.70 19.11 4,138,029 18.864 -0.10%
2014-02-24 0 9.680 9.640 9.700 9.580 9.860 11,426,372 110,254,317 9.6491 18.80 18.72 18.84 18.60 19.15 5,884,241 18.737 -1.73%
2014-02-21 0 9.850 9.830 9.860 9.770 9.870 5,516,808 54,239,489 9.8317 19.13 19.09 19.15 18.97 19.17 2,840,992 19.092 1.23%
2014-02-20 0 9.730 9.720 9.730 9.720 9.950 8,505,354 83,328,232 9.7972 18.89 18.87 18.89 18.87 19.32 4,380,004 19.025 -0.92%
2014-02-19 0 9.820 9.800 9.830 9.750 9.880 6,081,152 59,752,589 9.8259 19.07 19.03 19.09 18.93 19.19 3,131,612 19.080 0.41%
2014-02-18 0 9.780 9.750 9.790 9.710 9.820 3,670,789 35,806,935 9.7546 18.99 18.93 19.01 18.86 19.07 1,890,347 18.942 -0.10%
2014-02-17 0 9.790 9.770 9.800 9.660 9.890 7,983,032 78,225,511 9.7990 19.01 18.97 19.03 18.76 19.20 4,111,024 19.028 0.82%
2014-02-14 0 9.710 9.690 9.720 9.610 9.720 6,617,276 64,026,496 9.6757 18.86 18.82 18.87 18.66 18.87 3,407,700 18.789 0.94%
2014-02-13 0 9.620 9.600 9.630 9.520 9.720 6,277,652 60,330,103 9.6103 18.68 18.64 18.70 18.49 18.87 3,232,804 18.662 -1.03%
2014-02-12 0 9.720 9.710 9.720 9.390 9.760 16,180,415 156,223,853 9.6551 18.87 18.86 18.87 18.23 18.95 8,332,432 18.749 3.62%
2014-02-11 0 9.380 9.370 9.390 9.320 9.440 9,663,574 90,722,594 9.3881 18.21 18.20 18.23 18.10 18.33 4,976,453 18.230 0.43%
2014-02-10 0 9.340 9.340 9.360 9.320 9.450 11,198,018 104,846,839 9.3630 18.14 18.14 18.18 18.10 18.35 5,766,646 18.182 -1.37%
2014-02-07 0 9.470 9.450 9.470 9.160 9.520 17,226,658 162,116,622 9.4108 18.39 18.35 18.39 17.79 18.49 8,871,216 18.274 0.11%
2014-02-06 0 9.460 9.440 9.450 9.340 9.490 8,437,279 79,735,231 9.4503 18.37 18.33 18.35 18.14 18.43 4,344,947 18.351 0.11%
2014-02-05 0 9.450 9.440 9.450 9.350 9.540 8,953,170 84,361,309 9.4225 18.35 18.33 18.35 18.16 18.53 4,610,616 18.297 -0.94%
2014-02-04 0 9.540 9.530 9.550 9.420 9.700 14,543,067 138,289,657 9.5090 18.53 18.51 18.54 18.29 18.84 7,489,246 18.465 -1.65%
2014-01-30 0 9.700 9.690 9.730 9.600 9.730 7,461,914 72,156,876 9.6700 18.84 18.82 18.89 18.64 18.89 3,842,664 18.778 -0.72%
2014-01-29 0 9.770 9.770 9.810 9.770 9.900 8,339,447 81,794,092 9.8081 18.97 18.97 19.05 18.97 19.22 4,294,567 19.046 -0.71%
2014-01-28 0 9.840 9.840 9.890 9.760 9.910 11,616,332 114,319,836 9.8413 19.11 19.11 19.20 18.95 19.24 5,982,065 19.110 -0.81%
2014-01-27 0 9.920 9.910 9.920 9.850 9.970 12,464,327 123,497,091 9.9080 19.26 19.24 19.26 19.13 19.36 6,418,757 19.240 -1.98%
2014-01-24 0 10.12 10.12 10.14 10.10 10.20 11,014,269 111,805,452 10.151 19.65 19.65 19.69 19.61 19.81 5,672,021 19.712 -0.78%
2014-01-23 0 10.20 10.18 10.20 10.12 10.42 10,698,234 109,430,754 10.229 19.81 19.77 19.81 19.65 20.23 5,509,272 19.863 -1.92%
2014-01-22 0 10.40 10.38 10.40 10.20 10.46 16,341,439 169,809,738 10.391 20.20 20.16 20.20 19.81 20.31 8,415,355 20.179 1.56%
2014-01-21 0 10.24 10.24 10.26 10.18 10.30 7,027,244 71,926,563 10.235 19.88 19.88 19.92 19.77 20.00 3,618,821 19.876 0.59%
2014-01-20 0 10.18 10.18 10.22 10.14 10.26 7,749,559 79,050,423 10.201 19.77 19.77 19.85 19.69 19.92 3,990,792 19.808 -1.36%
2014-01-17 0 10.32 10.30 10.32 10.10 10.36 9,810,108 100,573,498 10.252 20.04 20.00 20.04 19.61 20.12 5,051,914 19.908 1.18%
2014-01-16 0 10.20 10.20 10.22 10.06 10.26 10,418,516 105,986,664 10.173 19.81 19.81 19.85 19.54 19.92 5,365,226 19.754 -0.58%
2014-01-15 0 10.26 10.22 10.26 10.04 10.26 22,569,675 229,187,282 10.155 19.92 19.85 19.92 19.50 19.92 11,622,711 19.719 2.40%
2014-01-14 0 10.02 10.00 10.02 9.700 10.04 9,529,418 94,640,036 9.9314 19.46 19.42 19.46 18.84 19.50 4,907,367 19.285 1.01%
2014-01-13 0 9.920 9.900 9.920 9.810 10.10 9,057,573 89,662,387 9.8992 19.26 19.22 19.26 19.05 19.61 4,664,380 19.223 -0.70%
2014-01-10 0 9.990 9.980 9.990 9.750 10.16 15,306,709 152,871,934 9.9873 19.40 19.38 19.40 18.93 19.73 7,882,499 19.394 2.46%
2014-01-09 0 9.750 9.760 9.780 9.530 9.880 20,113,772 196,439,737 9.7664 18.93 18.95 18.99 18.51 19.19 10,357,994 18.965 2.52%
2014-01-08 0 9.510 9.500 9.520 9.350 9.530 11,582,097 109,479,825 9.4525 18.47 18.45 18.49 18.16 18.51 5,964,435 18.355 1.28%
2014-01-07 0 9.390 9.370 9.400 9.370 9.570 15,134,863 143,049,210 9.4516 18.23 18.20 18.25 18.20 18.58 7,794,004 18.354 -1.26%
2014-01-06 0 9.510 9.500 9.510 9.490 9.660 11,244,687 106,956,809 9.5118 18.47 18.45 18.47 18.43 18.76 5,790,679 18.471 -1.55%
2014-01-03 0 9.660 9.650 9.670 9.620 9.770 12,165,962 117,597,300 9.6661 18.76 18.74 18.78 18.68 18.97 6,265,108 18.770 -1.33%
2014-01-02 0 9.790 9.770 9.790 9.750 9.870 6,618,935 64,747,979 9.7822 19.01 18.97 19.01 18.93 19.17 3,408,554 18.996 0.00%
2013-12-31 0 9.790 9.770 9.820 9.750 9.830 4,494,305 43,949,581 9.7789 19.01 18.97 19.07 18.93 19.09 2,314,433 18.989 0.10%
2013-12-30 0 9.780 9.770 9.780 9.770 9.910 7,702,577 75,812,561 9.8425 18.99 18.97 18.99 18.97 19.24 3,966,598 19.113 0.20%
2013-12-27 0 9.760 9.760 9.770 9.700 9.840 6,488,620 63,431,131 9.7758 18.95 18.95 18.97 18.84 19.11 3,341,446 18.983 -0.41%
2013-12-24 0 9.800 9.780 9.820 9.680 9.830 6,335,409 61,880,646 9.7674 19.03 18.99 19.07 18.80 19.09 3,262,547 18.967 1.03%
2013-12-23 0 9.700 9.680 9.710 9.670 9.830 10,184,218 99,084,567 9.7292 18.84 18.80 18.86 18.78 19.09 5,244,569 18.893 -0.61%
2013-12-20 0 9.760 9.760 9.780 9.720 9.820 11,838,412 115,619,122 9.7664 18.95 18.95 18.99 18.87 19.07 6,096,430 18.965 -0.10%
2013-12-19 0 9.770 9.760 9.770 9.720 10.10 17,104,972 169,340,419 9.9001 18.97 18.95 18.97 18.87 19.61 8,808,551 19.225 -2.01%
2013-12-18 0 9.970 9.960 9.970 9.840 10.04 8,813,909 87,937,435 9.9771 19.36 19.34 19.36 19.11 19.50 4,538,901 19.374 1.32%
2013-12-17 0 9.840 9.820 9.850 9.770 9.900 4,887,471 48,100,011 9.8415 19.11 19.07 19.13 18.97 19.22 2,516,902 19.111 -0.20%
2013-12-16 0 9.860 9.850 9.860 9.750 9.890 9,040,180 88,774,050 9.8199 19.15 19.13 19.15 18.93 19.20 4,655,424 19.069 -0.60%
2013-12-13 0 9.920 9.910 9.920 9.890 9.980 13,450,411 133,463,070 9.9226 19.26 19.24 19.26 19.20 19.38 6,926,561 19.268 -0.60%
2013-12-12 0 9.980 9.980 10.00 9.940 10.06 6,869,170 68,684,777 9.9990 19.38 19.38 19.42 19.30 19.54 3,537,418 19.417 0.20%
2013-12-11 0 9.960 9.940 9.960 9.900 10.08 22,412,314 223,484,042 9.9715 19.34 19.30 19.34 19.22 19.57 11,541,674 19.363 -1.39%
2013-12-10 0 10.10 10.10 10.12 10.02 10.12 11,434,410 115,221,812 10.077 19.61 19.61 19.65 19.46 19.65 5,888,381 19.568 -0.20%
2013-12-09 0 10.12 10.10 10.12 10.10 10.28 8,192,831 82,972,197 10.127 19.65 19.61 19.65 19.61 19.96 4,219,064 19.666 -0.59%
2013-12-06 0 10.18 10.16 10.20 10.04 10.26 10,684,735 108,318,403 10.138 19.77 19.73 19.81 19.50 19.92 5,502,320 19.686 0.39%
2013-12-05 0 10.14 10.12 10.16 10.10 10.24 11,463,519 116,247,921 10.141 19.69 19.65 19.73 19.61 19.88 5,903,371 19.692 -0.59%
2013-12-04 0 10.20 10.20 10.22 10.16 10.28 19,308,828 197,132,282 10.209 19.81 19.81 19.85 19.73 19.96 9,943,471 19.825 -1.16%
2013-12-03 0 10.32 10.32 10.34 10.28 10.44 15,512,037 160,349,291 10.337 20.04 20.04 20.08 19.96 20.27 7,988,237 20.073 -1.53%
2013-12-02 0 10.48 10.46 10.48 10.42 10.62 10,913,169 114,945,719 10.533 20.35 20.31 20.35 20.23 20.62 5,619,957 20.453 -0.38%
2013-11-29 0 10.52 10.48 10.52 10.44 10.54 7,944,380 83,361,959 10.493 20.43 20.35 20.43 20.27 20.47 4,091,119 20.376 0.38%
2013-11-28 0 10.48 10.48 10.50 10.48 10.62 11,831,264 124,845,740 10.552 20.35 20.35 20.39 20.35 20.62 6,092,749 20.491 -0.57%
2013-11-27 0 10.54 10.50 10.54 10.50 10.64 8,467,417 89,473,229 10.567 20.47 20.39 20.47 20.39 20.66 4,360,468 20.519 -0.19%
2013-11-26 0 10.56 10.54 10.58 10.50 10.60 8,376,422 88,476,655 10.563 20.51 20.47 20.54 20.39 20.58 4,313,608 20.511 0.57%
2013-11-25 0 10.50 10.50 10.54 10.50 10.60 6,704,071 70,641,318 10.537 20.39 20.39 20.47 20.39 20.58 3,452,397 20.462 0.00%
2013-11-22 0 10.50 10.50 10.52 10.48 10.62 12,856,646 135,526,178 10.541 20.39 20.39 20.43 20.35 20.62 6,620,790 20.470 -0.19%
2013-11-21 0 10.52 10.50 10.56 10.40 10.62 15,735,711 165,851,803 10.540 20.43 20.39 20.51 20.20 20.62 8,103,423 20.467 -0.57%
2013-11-20 0 10.88 10.86 10.90 10.86 11.04 17,257,542 188,758,840 10.938 20.54 20.51 20.58 20.51 20.85 9,139,118 20.654 0.55%
2013-11-19 0 10.82 10.82 10.86 10.80 10.98 17,323,159 188,569,465 10.885 20.43 20.43 20.51 20.39 20.73 9,173,867 20.555 -0.55%
2013-11-18 0 10.88 10.88 10.92 10.80 10.96 19,339,262 210,821,116 10.901 20.54 20.54 20.62 20.39 20.70 10,241,539 20.585 1.87%
2013-11-15 0 10.68 10.66 10.70 10.56 10.72 9,891,893 105,557,242 10.671 20.17 20.13 20.20 19.94 20.24 5,238,474 20.150 1.33%
2013-11-14 0 10.54 10.52 10.56 10.50 10.62 6,675,587 70,375,981 10.542 19.90 19.87 19.94 19.83 20.05 3,535,207 19.907 0.19%
2013-11-13 0 10.52 10.52 10.54 10.50 10.68 12,617,319 132,929,891 10.536 19.87 19.87 19.90 19.83 20.17 6,681,784 19.894 -1.50%
2013-11-12 0 10.68 10.68 10.70 10.66 10.80 8,990,728 96,198,249 10.700 20.17 20.17 20.20 20.13 20.39 4,761,241 20.204 -0.19%
2013-11-11 0 10.70 10.68 10.70 10.52 10.76 12,216,768 129,838,106 10.628 20.20 20.17 20.20 19.87 20.32 6,469,663 20.069 0.94%
2013-11-08 0 10.60 10.58 10.62 10.52 10.66 13,231,515 140,016,353 10.582 20.02 19.98 20.05 19.87 20.13 7,007,045 19.982 -0.75%
2013-11-07 0 10.68 10.66 10.68 10.66 10.76 10,048,081 107,391,156 10.688 20.17 20.13 20.17 20.13 20.32 5,321,186 20.182 -0.37%
2013-11-06 0 10.72 10.70 10.72 10.68 10.80 6,992,327 75,115,891 10.743 20.24 20.20 20.24 20.17 20.39 3,702,943 20.285 0.00%
2013-11-05 0 10.72 10.74 10.76 10.70 10.84 11,227,367 120,591,666 10.741 20.24 20.28 20.32 20.20 20.47 5,945,704 20.282 -0.37%
2013-11-04 0 10.76 10.74 10.78 10.72 10.90 11,963,159 129,225,128 10.802 20.32 20.28 20.36 20.24 20.58 6,335,359 20.397 0.37%
2013-11-01 0 10.72 10.70 10.74 10.66 10.82 19,802,082 212,576,923 10.735 20.24 20.20 20.28 20.13 20.43 10,486,636 20.271 -0.19%
2013-10-31 0 10.74 10.74 10.76 10.72 10.88 21,880,832 235,489,038 10.762 20.28 20.28 20.32 20.24 20.54 11,587,485 20.323 -1.47%
2013-10-30 0 10.90 10.88 10.90 10.74 10.92 15,063,959 163,473,399 10.852 20.58 20.54 20.58 20.28 20.62 7,977,457 20.492 1.68%
2013-10-29 0 10.72 10.72 10.74 10.66 10.82 13,005,718 139,640,623 10.737 20.24 20.24 20.28 20.13 20.43 6,887,469 20.275 -0.19%
2013-10-28 0 10.74 10.74 10.76 10.62 10.80 15,813,935 169,759,201 10.735 20.28 20.28 20.32 20.05 20.39 8,374,624 20.271 0.19%
2013-10-25 0 10.72 10.70 10.72 10.68 10.80 9,320,553 99,998,038 10.729 20.24 20.20 20.24 20.17 20.39 4,935,908 20.259 0.00%
2013-10-24 0 10.72 10.72 10.74 10.68 10.94 19,704,004 211,809,444 10.750 20.24 20.24 20.28 20.17 20.66 10,434,697 20.299 -2.19%
2013-10-23 0 10.96 10.94 10.96 10.84 11.06 28,625,941 313,592,123 10.955 20.70 20.66 20.70 20.47 20.88 15,159,508 20.686 0.37%
2013-10-22 0 10.92 10.92 10.96 10.88 10.98 9,798,101 107,215,639 10.942 20.62 20.62 20.70 20.54 20.73 5,188,804 20.663 -0.55%
2013-10-21 0 10.98 10.94 10.98 10.92 11.12 12,594,936 138,784,616 11.019 20.73 20.66 20.73 20.62 21.00 6,669,931 20.808 0.00%
2013-10-18 0 10.98 10.96 10.98 10.84 11.06 15,299,394 167,206,251 10.929 20.73 20.70 20.73 20.47 20.88 8,102,137 20.637 0.18%
2013-10-17 0 10.96 10.94 10.96 10.92 11.10 11,985,886 131,958,407 11.009 20.70 20.66 20.70 20.62 20.96 6,347,394 20.789 -0.18%
2013-10-16 0 10.98 10.98 11.02 10.92 11.12 13,580,890 149,440,810 11.004 20.73 20.73 20.81 20.62 21.00 7,192,065 20.779 -0.90%
2013-10-15 0 11.08 11.10 11.12 11.08 11.28 22,739,205 253,556,503 11.151 20.92 20.96 21.00 20.92 21.30 12,042,055 21.056 -1.25%
2013-10-11 0 11.22 11.22 11.24 11.14 11.40 21,321,229 239,603,052 11.238 21.19 21.19 21.22 21.04 21.53 11,291,135 21.220 0.18%
2013-10-10 0 11.20 11.20 11.22 11.10 11.36 17,438,296 195,027,519 11.184 21.15 21.15 21.19 20.96 21.45 9,234,840 21.119 -1.06%
2013-10-09 0 11.32 11.30 11.32 11.22 11.44 18,191,259 205,708,411 11.308 21.38 21.34 21.38 21.19 21.60 9,633,589 21.353 -1.22%
2013-10-08 0 11.46 11.42 11.46 11.40 11.56 16,333,893 187,271,048 11.465 21.64 21.56 21.64 21.53 21.83 8,649,979 21.650 -0.69%
2013-10-07 0 11.54 11.50 11.58 11.50 11.88 13,187,850 152,966,617 11.599 21.79 21.72 21.87 21.72 22.43 6,983,921 21.903 -1.87%
2013-10-04 0 11.76 11.76 11.78 11.72 11.86 8,048,590 94,710,831 11.767 22.21 22.21 22.24 22.13 22.40 4,262,311 22.221 -0.84%
2013-10-03 0 11.86 11.84 11.86 11.78 11.96 8,133,243 96,454,968 11.859 22.40 22.36 22.40 22.24 22.58 4,307,141 22.394 0.34%
2013-10-02 0 11.82 11.80 11.84 11.62 11.98 14,907,882 175,797,721 11.792 22.32 22.28 22.36 21.94 22.62 7,894,803 22.268 1.37%
2013-09-30 0 11.66 11.64 11.72 11.60 11.80 16,308,564 190,760,199 11.697 22.02 21.98 22.13 21.90 22.28 8,636,565 22.088 -1.52%
2013-09-27 0 11.84 11.82 11.86 11.80 12.00 15,223,638 180,557,310 11.860 22.36 22.32 22.40 22.28 22.66 8,062,019 22.396 -0.34%
2013-09-26 0 11.88 11.86 11.90 11.62 12.04 23,161,962 274,087,147 11.834 22.43 22.40 22.47 21.94 22.74 12,265,936 22.345 -1.16%
2013-09-25 0 12.02 11.98 12.04 11.90 12.12 14,374,507 172,335,063 11.989 22.70 22.62 22.74 22.47 22.89 7,612,342 22.639 0.17%
2013-09-24 0 12.00 11.98 12.02 11.84 12.08 17,984,978 215,622,355 11.989 22.66 22.62 22.70 22.36 22.81 9,524,348 22.639 -1.15%
2013-09-23 0 12.14 12.12 12.16 11.68 12.88 18,464,459 225,034,935 12.187 22.92 22.89 22.96 22.06 24.32 9,778,268 23.014 -2.88%
2013-09-19 0 12.50 12.46 12.50 12.32 12.60 35,819,805 447,497,075 12.493 23.60 23.53 23.60 23.26 23.79 18,969,180 23.591 4.34%
2013-09-18 0 11.98 11.96 12.00 11.68 12.06 17,408,310 207,699,896 11.931 22.62 22.58 22.66 22.06 22.77 9,218,961 22.530 2.57%
2013-09-17 0 11.68 11.64 11.70 11.56 11.78 7,714,138 90,101,106 11.680 22.06 21.98 22.09 21.83 22.24 4,085,195 22.056 0.00%
2013-09-16 0 11.68 11.62 11.70 11.56 11.90 11,707,131 137,315,406 11.729 22.06 21.94 22.09 21.83 22.47 6,199,774 22.148 0.69%
2013-09-13 0 11.60 11.56 11.60 11.42 11.64 8,791,571 101,441,715 11.539 21.90 21.83 21.90 21.56 21.98 4,655,773 21.788 0.17%
2013-09-12 0 11.58 11.56 11.60 11.56 11.72 7,719,606 89,762,975 11.628 21.87 21.83 21.90 21.83 22.13 4,088,090 21.957 -0.34%
2013-09-11 0 11.62 11.58 11.64 11.50 11.70 6,863,917 79,557,828 11.591 21.94 21.87 21.98 21.72 22.09 3,634,941 21.887 0.00%
2013-09-10 0 11.62 11.58 11.62 11.42 11.80 10,318,670 119,507,441 11.582 21.94 21.87 21.94 21.56 22.28 5,464,483 21.870 -0.51%
2013-09-09 0 11.68 11.62 11.68 11.60 11.80 7,870,243 92,082,860 11.700 22.06 21.94 22.06 21.90 22.28 4,167,864 22.094 0.17%
2013-09-06 0 11.66 11.66 11.68 11.46 11.70 11,702,493 136,032,171 11.624 22.02 22.02 22.06 21.64 22.09 6,197,317 21.950 0.69%
2013-09-05 0 11.58 11.54 11.58 11.36 11.70 17,085,756 197,364,303 11.551 21.87 21.79 21.87 21.45 22.09 9,048,145 21.813 2.30%
2013-09-04 0 11.32 11.30 11.32 11.12 11.38 9,403,490 105,978,027 11.270 21.38 21.34 21.38 21.00 21.49 4,979,829 21.281 0.35%
2013-09-03 0 11.28 11.26 11.28 11.22 11.34 9,778,771 110,212,968 11.271 21.30 21.26 21.30 21.19 21.41 5,178,567 21.283 0.53%
2013-09-02 0 11.22 11.22 11.28 10.88 11.36 19,602,420 219,742,797 11.210 21.19 21.19 21.30 20.54 21.45 10,380,901 21.168 3.13%
2013-08-30 0 10.88 10.88 10.90 10.66 10.92 9,868,695 106,780,760 10.820 20.54 20.54 20.58 20.13 20.62 5,226,189 20.432 0.74%
2013-08-29 0 10.80 10.78 10.80 10.64 10.92 10,507,116 112,718,174 10.728 20.39 20.36 20.39 20.09 20.62 5,564,279 20.257 0.93%
2013-08-28 0 10.70 10.70 10.72 10.62 10.90 11,561,361 124,119,712 10.736 20.20 20.20 20.24 20.05 20.58 6,122,578 20.272 -2.73%
2013-08-27 0 11.00 10.98 11.00 10.90 11.22 11,305,717 124,664,584 11.027 20.77 20.73 20.77 20.58 21.19 5,987,196 20.822 -1.61%
2013-08-26 0 11.18 11.16 11.20 11.06 11.28 10,334,638 115,880,780 11.213 21.11 21.07 21.15 20.88 21.30 5,472,939 21.173 0.00%
2013-08-23 0 11.18 11.14 11.22 10.94 11.28 11,429,776 127,462,609 11.152 21.11 21.04 21.19 20.66 21.30 6,052,894 21.058 1.64%
2013-08-22 0 11.00 11.00 11.06 10.74 11.14 10,154,087 111,257,659 10.957 20.77 20.77 20.88 20.28 21.04 5,377,324 20.690 -0.36%
2013-08-21 0 11.04 11.02 11.04 10.86 11.18 19,285,929 212,317,458 11.009 20.85 20.81 20.85 20.51 21.11 10,213,296 20.788 -1.60%
2013-08-20 0 11.22 11.18 11.22 11.08 11.56 9,778,298 109,924,878 11.242 21.19 21.11 21.19 20.92 21.83 5,178,317 21.228 -2.60%
2013-08-19 0 11.52 11.46 11.52 11.36 11.54 7,052,438 80,958,649 11.480 21.75 21.64 21.75 21.45 21.79 3,734,777 21.677 0.00%
2013-08-16 0 11.52 11.52 11.54 11.40 11.68 8,192,178 94,431,111 11.527 21.75 21.75 21.79 21.53 22.06 4,338,351 21.767 -0.35%
2013-08-15 0 11.56 11.54 11.56 11.50 11.78 15,738,884 183,144,926 11.636 21.83 21.79 21.83 21.72 22.24 8,334,879 21.973 -0.52%
2013-08-13 0 11.62 11.62 11.68 11.20 11.70 16,848,020 194,447,550 11.541 21.94 21.94 22.06 21.15 22.09 8,922,246 21.794 4.12%
2013-08-12 0 11.16 11.16 11.18 10.88 11.18 10,973,430 121,886,841 11.107 21.07 21.07 21.11 20.54 21.11 5,811,226 20.974 1.45%
2013-08-09 0 11.00 11.00 11.04 10.90 11.04 7,406,384 81,237,974 10.969 20.77 20.77 20.85 20.58 20.85 3,922,217 20.712 0.18%
2013-08-08 0 10.98 10.96 10.98 10.92 11.16 7,124,751 78,261,619 10.984 20.73 20.70 20.73 20.62 21.07 3,773,072 20.742 -0.18%
2013-08-07 0 11.00 10.96 10.98 10.96 11.22 13,672,694 151,394,943 11.073 20.77 20.70 20.73 20.70 21.19 7,240,681 20.909 -2.14%
2013-08-06 0 11.24 11.22 11.24 11.20 11.40 13,278,640 149,663,988 11.271 21.22 21.19 21.22 21.15 21.53 7,032,001 21.283 -1.92%
2013-08-05 0 11.46 11.44 11.50 11.36 11.58 6,454,236 74,019,974 11.468 21.64 21.60 21.72 21.45 21.87 3,417,985 21.656 0.53%
2013-08-02 0 11.40 11.38 11.42 11.36 11.48 9,604,209 109,615,406 11.413 21.53 21.49 21.56 21.45 21.68 5,086,124 21.552 0.53%
2013-08-01 0 11.34 11.34 11.38 11.30 11.48 11,710,009 133,181,798 11.373 21.41 21.41 21.49 21.34 21.68 6,201,298 21.476 0.00%
2013-07-31 0 11.34 11.32 11.38 11.32 11.48 11,728,809 133,548,519 11.386 21.41 21.38 21.49 21.38 21.68 6,211,254 21.501 -1.22%
2013-07-30 0 11.48 11.44 11.50 11.28 11.54 9,542,449 109,130,832 11.436 21.68 21.60 21.72 21.30 21.79 5,053,418 21.595 -0.52%
2013-07-29 0 11.54 11.52 11.54 11.48 11.72 7,751,989 89,573,792 11.555 21.79 21.75 21.79 21.68 22.13 4,105,239 21.819 -1.87%
2013-07-26 0 11.76 11.76 11.78 11.70 11.88 8,167,629 96,121,480 11.769 22.21 22.21 22.24 22.09 22.43 4,325,351 22.223 -0.51%
2013-07-25 0 11.82 11.80 11.84 11.50 11.84 16,986,911 199,142,600 11.723 22.32 22.28 22.36 21.72 22.36 8,995,799 22.137 2.25%
2013-07-24 0 11.56 11.56 11.58 11.30 11.60 8,686,883 99,752,216 11.483 21.83 21.83 21.87 21.34 21.90 4,600,334 21.684 0.70%
2013-07-23 0 11.48 11.46 11.50 11.22 11.58 12,208,070 139,590,620 11.434 21.68 21.64 21.72 21.19 21.87 6,465,057 21.592 2.68%
2013-07-22 0 11.18 11.16 11.18 10.88 11.20 5,046,168 55,811,311 11.060 21.11 21.07 21.11 20.54 21.15 2,672,311 20.885 0.90%
2013-07-19 0 11.08 11.04 11.12 11.00 11.18 6,615,378 73,232,545 11.070 20.92 20.85 21.00 20.77 21.11 3,503,322 20.904 -0.89%
2013-07-18 0 11.18 11.14 11.22 11.06 11.22 5,601,909 62,339,662 11.128 21.11 21.04 21.19 20.88 21.19 2,966,616 21.014 0.00%
2013-07-17 0 11.18 11.16 11.18 11.08 11.26 6,665,678 74,534,852 11.182 21.11 21.07 21.11 20.92 21.26 3,529,959 21.115 0.18%
2013-07-16 0 11.16 11.16 11.20 11.06 11.24 10,538,078 117,684,134 11.168 21.07 21.07 21.15 20.88 21.22 5,580,675 21.088 0.54%
2013-07-15 0 11.10 11.10 11.12 11.02 11.20 6,307,360 70,083,152 11.111 20.96 20.96 21.00 20.81 21.15 3,340,204 20.982 -0.36%
2013-07-12 0 11.14 11.10 11.18 11.10 11.28 16,974,289 189,884,805 11.187 21.04 20.96 21.11 20.96 21.30 8,989,115 21.124 -0.18%
2013-07-11 0 11.16 11.10 11.12 11.02 11.26 26,046,104 290,469,806 11.152 21.07 20.96 21.00 20.81 21.26 13,793,298 21.059 1.82%
2013-07-10 0 10.96 10.94 10.98 10.66 11.22 24,346,730 266,730,902 10.956 20.70 20.66 20.73 20.13 21.19 12,893,356 20.687 3.01%
2013-07-09 0 10.64 10.60 10.66 10.32 10.70 14,595,667 154,378,822 10.577 20.09 20.02 20.13 19.49 20.20 7,729,462 19.973 2.31%
2013-07-08 0 10.40 10.38 10.40 10.20 10.50 13,631,540 140,639,561 10.317 19.64 19.60 19.64 19.26 19.83 7,218,887 19.482 -2.44%
2013-07-05 0 10.66 10.66 10.68 10.54 10.74 13,828,655 147,379,479 10.658 20.13 20.13 20.17 19.90 20.28 7,323,274 20.125 2.70%
2013-07-04 0 10.38 10.38 10.40 10.32 10.50 7,122,561 73,969,550 10.385 19.60 19.60 19.64 19.49 19.83 3,771,912 19.611 0.78%
2013-07-03 0 10.30 10.26 10.30 10.18 10.68 21,547,391 221,728,046 10.290 19.45 19.37 19.45 19.22 20.17 11,410,904 19.431 -3.92%
2013-07-02 0 10.72 10.68 10.72 10.60 10.90 15,590,058 166,746,338 10.696 20.24 20.17 20.24 20.02 20.58 8,256,064 20.197 -0.19%
2013-06-28 0 10.74 10.68 10.72 10.32 10.80 16,888,009 180,176,568 10.669 20.28 20.17 20.24 19.49 20.39 8,943,424 20.146 3.07%
2013-06-27 0 10.42 10.38 10.44 10.26 10.60 17,809,727 185,949,890 10.441 19.68 19.60 19.71 19.37 20.02 9,431,540 19.716 -0.57%
2013-06-26 0 10.48 10.46 10.48 10.18 10.50 20,032,746 207,197,963 10.343 19.79 19.75 19.79 19.22 19.83 10,608,789 19.531 2.75%
2013-06-25 0 10.20 10.20 10.26 9.980 10.62 16,997,535 174,552,288 10.269 19.26 19.26 19.37 18.85 20.05 9,001,425 19.392 -0.58%
2013-06-24 0 10.26 10.24 10.28 10.10 10.36 17,212,670 176,274,667 10.241 19.37 19.34 19.41 19.07 19.56 9,115,355 19.338 -1.72%
2013-06-21 0 10.44 10.44 10.50 10.30 10.68 21,280,603 223,772,635 10.515 19.71 19.71 19.83 19.45 20.17 11,269,620 19.856 -2.43%
2013-06-20 0 10.70 10.66 10.70 10.62 10.92 19,488,226 208,249,515 10.686 20.20 20.13 20.20 20.05 20.62 10,320,427 20.178 -3.60%
2013-06-19 0 11.10 11.10 11.12 10.94 11.44 16,255,260 180,132,124 11.081 20.96 20.96 21.00 20.66 21.60 8,608,337 20.925 -2.63%
2013-06-18 0 11.40 11.40 11.42 11.20 11.42 9,131,070 103,707,170 11.358 21.53 21.53 21.56 21.15 21.56 4,835,563 21.447 -0.52%
2013-06-17 0 11.46 11.44 11.48 11.06 11.54 17,494,814 198,858,411 11.367 21.64 21.60 21.68 20.88 21.79 9,264,771 21.464 2.69%
2013-06-14 0 11.16 11.10 11.20 11.02 11.42 28,206,922 315,437,249 11.183 21.07 20.96 21.15 20.81 21.56 14,937,608 21.117 2.39%
2013-06-13 0 10.90 10.88 10.92 9.990 11.02 35,344,247 378,289,254 10.703 20.58 20.54 20.62 18.86 20.81 18,717,338 20.211 -0.37%
2013-06-11 0 10.94 10.94 10.96 10.74 11.50 38,839,484 425,531,088 10.956 20.66 20.66 20.70 20.28 21.72 20,568,319 20.689 -5.03%
2013-06-10 0 11.52 11.52 11.54 11.28 11.78 22,817,955 261,493,857 11.460 21.75 21.75 21.79 21.30 22.24 12,083,759 21.640 -2.04%
2013-06-07 0 11.76 11.76 11.78 11.70 11.98 13,584,125 160,058,893 11.783 22.21 22.21 22.24 22.09 22.62 7,193,778 22.250 -1.01%
2013-06-06 0 11.88 11.88 11.90 11.80 11.96 19,056,159 225,931,508 11.856 22.43 22.43 22.47 22.28 22.58 10,091,616 22.388 -0.83%
2013-06-05 0 11.98 11.96 12.00 11.78 12.24 26,385,305 315,298,517 11.950 22.62 22.58 22.66 22.24 23.11 13,972,929 22.565 -2.12%
2013-06-04 0 12.24 12.20 12.26 12.02 12.26 16,605,922 201,608,813 12.141 23.11 23.04 23.15 22.70 23.15 8,794,038 22.926 -0.16%
2013-06-03 0 12.26 12.22 12.28 12.10 12.44 15,108,622 185,761,531 12.295 23.15 23.08 23.19 22.85 23.49 8,001,109 23.217 -1.13%
2013-05-31 0 12.40 12.32 12.40 12.32 12.56 22,721,671 282,245,928 12.422 23.42 23.26 23.42 23.26 23.72 12,032,770 23.456 -0.32%
2013-05-30 0 12.44 12.44 12.46 12.26 12.62 34,568,637 430,146,044 12.443 23.49 23.49 23.53 23.15 23.83 18,306,596 23.497 -3.27%
2013-05-29 0 12.86 12.84 12.86 12.84 13.24 13,166,714 170,766,008 12.970 24.28 24.25 24.28 24.25 25.00 6,972,728 24.491 -3.02%
2013-05-28 0 13.26 13.26 13.32 13.00 13.32 5,658,088 74,845,841 13.228 25.04 25.04 25.15 24.55 25.15 2,996,367 24.979 0.76%
2013-05-27 0 13.16 13.16 13.22 13.04 13.22 6,514,732 85,564,657 13.134 24.85 24.85 24.96 24.62 24.96 3,450,022 24.801 0.00%
2013-05-24 0 13.16 13.14 13.22 13.06 13.38 9,436,860 124,630,433 13.207 24.85 24.81 24.96 24.66 25.27 4,997,501 24.939 -0.60%
2013-05-23 0 13.24 13.24 13.28 13.24 13.60 13,593,871 181,460,120 13.349 25.00 25.00 25.08 25.00 25.68 7,198,939 25.207 -2.93%
2013-05-22 0 13.64 13.62 13.68 13.56 13.84 5,091,386 69,664,473 13.683 25.76 25.72 25.83 25.61 26.13 2,696,258 25.837 -0.44%
2013-05-21 0 13.70 13.66 13.70 13.60 13.80 4,944,968 67,655,649 13.682 25.87 25.79 25.87 25.68 26.06 2,618,719 25.835 0.29%
2013-05-20 0 13.66 13.62 13.68 13.54 13.74 8,348,445 114,072,449 13.664 25.79 25.72 25.83 25.57 25.95 4,421,106 25.802 1.79%
2013-05-16 0 13.42 13.42 13.44 13.42 13.56 10,197,078 137,551,157 13.489 25.34 25.34 25.38 25.34 25.61 5,400,091 25.472 -0.89%
2013-05-15 0 13.54 13.56 13.60 13.52 13.86 15,183,049 207,064,505 13.638 25.57 25.61 25.68 25.53 26.17 8,040,524 25.753 -0.59%
2013-05-14 0 13.62 13.60 13.64 13.44 13.86 17,028,632 230,792,100 13.553 25.72 25.68 25.76 25.38 26.17 9,017,894 25.593 -1.02%
2013-05-13 0 13.76 13.74 13.80 13.62 14.04 12,440,106 171,206,027 13.762 25.98 25.95 26.06 25.72 26.51 6,587,937 25.988 -1.43%
2013-05-10 0 13.96 13.94 13.96 13.66 14.16 19,210,269 267,881,770 13.945 26.36 26.32 26.36 25.79 26.74 10,173,228 26.332 -1.55%
2013-05-09 0 14.18 14.14 14.18 14.00 14.30 5,529,804 78,048,493 14.114 26.78 26.70 26.78 26.44 27.00 2,928,432 26.652 0.00%
2013-05-08 0 14.18 14.12 14.16 14.08 14.34 10,817,305 153,378,235 14.179 26.78 26.66 26.74 26.59 27.08 5,728,546 26.774 0.42%
2013-05-07 0 14.12 14.06 14.14 13.94 14.20 10,040,086 141,334,581 14.077 26.66 26.55 26.70 26.32 26.81 5,316,952 26.582 0.00%
2013-05-06 0 14.12 14.10 14.12 14.02 14.26 13,107,113 185,701,031 14.168 26.66 26.63 26.66 26.47 26.93 6,941,165 26.754 1.44%
2013-05-03 0 13.92 13.90 13.94 13.70 14.26 24,234,600 340,286,831 14.041 26.29 26.25 26.32 25.87 26.93 12,833,975 26.515 3.26%
2013-05-02 0 13.48 13.46 13.50 13.40 13.60 4,099,228 55,228,939 13.473 25.45 25.42 25.49 25.30 25.68 2,170,838 25.441 -0.44%
2013-04-30 0 13.54 13.48 13.56 13.44 13.70 13,732,085 186,198,047 13.559 25.57 25.45 25.61 25.38 25.87 7,272,133 25.604 0.89%
2013-04-29 0 13.42 13.40 13.44 13.36 13.68 12,126,502 163,881,008 13.514 25.34 25.30 25.38 25.23 25.83 6,421,861 25.519 -0.89%
2013-04-26 0 13.54 13.52 13.56 13.32 13.74 17,773,340 239,695,652 13.486 25.57 25.53 25.61 25.15 25.95 9,412,270 25.466 -1.02%
2013-04-25 0 13.68 13.64 13.68 13.38 13.80 11,519,789 156,886,418 13.619 25.83 25.76 25.83 25.27 26.06 6,100,562 25.717 0.00%
2013-04-24 0 13.68 13.68 13.72 13.46 13.72 17,241,311 234,108,794 13.578 25.83 25.83 25.91 25.42 25.91 9,130,523 25.640 2.40%
2013-04-23 0 13.36 13.34 13.38 13.26 13.48 13,714,382 183,036,284 13.346 25.23 25.19 25.27 25.04 25.45 7,262,758 25.202 0.15%
2013-04-22 0 13.34 13.34 13.36 13.04 13.58 12,799,094 170,102,899 13.290 25.19 25.19 25.23 24.62 25.64 6,778,047 25.096 1.37%
2013-04-19 0 13.16 13.14 13.16 12.60 13.28 12,234,006 159,419,357 13.031 24.85 24.81 24.85 23.79 25.08 6,478,792 24.606 3.95%
2013-04-18 0 12.66 12.62 12.66 12.50 12.92 19,610,326 249,478,574 12.722 23.91 23.83 23.91 23.60 24.40 10,385,087 24.023 -1.40%
2013-04-17 0 12.84 12.84 12.86 12.78 13.02 10,882,714 140,578,657 12.918 24.25 24.25 24.28 24.13 24.59 5,763,185 24.393 1.42%
2013-04-16 0 12.66 12.70 12.72 12.48 13.00 13,421,135 170,545,171 12.707 23.91 23.98 24.02 23.57 24.55 7,107,463 23.995 -0.31%
2013-04-15 0 12.70 12.70 12.74 12.52 12.96 7,240,088 91,714,445 12.668 23.98 23.98 24.06 23.64 24.47 3,834,151 23.920 -1.40%
2013-04-12 0 12.88 12.88 12.94 12.76 13.06 11,882,792 153,514,848 12.919 24.32 24.32 24.43 24.09 24.66 6,292,799 24.395 1.10%
2013-04-11 0 12.74 12.70 12.74 12.60 12.80 10,386,286 131,773,066 12.687 24.06 23.98 24.06 23.79 24.17 5,500,290 23.957 1.11%
2013-04-10 0 12.60 12.56 12.58 12.44 12.74 14,095,706 177,187,808 12.570 23.79 23.72 23.76 23.49 24.06 7,464,697 23.737 -0.47%
2013-04-09 0 12.66 12.66 12.70 12.50 12.86 7,427,314 94,391,841 12.709 23.91 23.91 23.98 23.60 24.28 3,933,301 23.998 0.00%
2013-04-08 0 12.66 12.66 12.68 12.34 12.74 22,099,779 278,951,598 12.622 23.91 23.91 23.94 23.30 24.06 11,703,433 23.835 -1.25%
2013-04-05 0 12.82 12.80 12.84 12.74 13.10 16,534,839 212,136,284 12.830 24.21 24.17 24.25 24.06 24.74 8,756,394 24.226 -3.17%
2013-04-03 0 13.24 13.22 13.26 13.08 13.26 10,127,513 133,585,898 13.190 25.00 24.96 25.04 24.70 25.04 5,363,251 24.908 0.00%
2013-04-02 0 13.24 13.20 13.26 12.82 13.26 13,629,953 178,465,088 13.094 25.00 24.93 25.04 24.21 25.04 7,218,047 24.725 0.76%
2013-03-28 0 13.14 13.14 13.18 12.92 13.32 15,093,649 198,942,672 13.181 24.81 24.81 24.89 24.40 25.15 7,993,180 24.889 0.15%
2013-03-27 0 13.12 13.10 13.14 12.96 13.26 8,028,880 105,331,611 13.119 24.77 24.74 24.81 24.47 25.04 4,251,873 24.773 1.39%
2013-03-26 0 12.94 12.94 12.98 12.66 13.08 9,378,874 121,194,398 12.922 24.43 24.43 24.51 23.91 24.70 4,966,793 24.401 0.94%
2013-03-25 0 12.82 12.80 12.86 12.72 13.12 10,123,001 130,104,211 12.852 24.21 24.17 24.28 24.02 24.77 5,360,862 24.269 0.00%
2013-03-22 0 12.82 12.76 12.80 12.60 12.92 13,467,078 171,868,164 12.762 24.21 24.09 24.17 23.79 24.40 7,131,793 24.099 0.16%
2013-03-21 0 12.80 12.78 12.80 12.72 13.28 27,564,572 356,132,807 12.920 24.17 24.13 24.17 24.02 25.08 14,597,437 24.397 -1.69%
2013-03-20 0 13.02 13.00 13.06 12.92 13.20 11,729,968 153,419,575 13.079 24.59 24.55 24.66 24.40 24.93 6,211,867 24.698 -0.15%
2013-03-19 0 13.04 13.02 13.08 13.00 13.32 11,654,220 153,087,659 13.136 24.62 24.59 24.70 24.55 25.15 6,171,753 24.805 0.00%
2013-03-18 0 13.04 12.98 13.00 12.70 13.14 27,635,932 355,344,320 12.858 24.62 24.51 24.55 23.98 24.81 14,635,227 24.280 -1.66%
2013-03-15 0 13.26 13.26 13.38 13.20 13.80 42,221,317 568,533,055 13.466 25.04 25.04 25.27 24.93 26.06 22,359,244 25.427 -3.77%
2013-03-14 0 13.90 13.86 13.88 13.14 13.92 26,382,114 358,076,520 13.573 26.02 25.95 25.98 24.60 26.06 14,092,905 25.408 -0.86%
2013-03-13 0 14.02 14.00 14.02 13.98 14.38 20,316,920 287,332,387 14.143 26.25 26.21 26.25 26.17 26.92 10,852,975 26.475 -0.71%
2013-03-12 0 14.12 14.12 14.14 14.00 14.48 16,117,524 229,903,347 14.264 26.43 26.43 26.47 26.21 27.11 8,609,724 26.703 0.86%
2013-03-11 0 14.00 13.96 13.98 13.96 14.16 15,196,708 214,131,449 14.091 26.21 26.13 26.17 26.13 26.51 8,117,839 26.378 0.14%
2013-03-08 0 13.98 13.96 13.98 13.90 14.24 30,580,990 429,606,718 14.048 26.17 26.13 26.17 26.02 26.66 16,335,878 26.298 -1.27%
2013-03-07 0 14.16 14.16 14.18 13.90 14.24 13,904,277 196,226,284 14.113 26.51 26.51 26.55 26.02 26.66 7,427,443 26.419 1.14%
2013-03-06 0 14.00 13.98 14.00 13.96 14.16 7,235,483 101,577,074 14.039 26.21 26.17 26.21 26.13 26.51 3,865,080 26.281 1.16%
2013-03-05 0 13.84 13.78 13.84 13.78 14.00 11,343,618 157,299,658 13.867 25.91 25.80 25.91 25.80 26.21 6,059,580 25.959 0.29%
2013-03-04 0 13.80 13.78 13.80 13.62 14.36 14,793,604 205,018,853 13.859 25.83 25.80 25.83 25.50 26.88 7,902,508 25.944 -2.82%
2013-03-01 0 14.20 14.14 14.20 14.10 14.38 14,625,099 208,432,611 14.252 26.58 26.47 26.58 26.40 26.92 7,812,495 26.679 -0.56%
2013-02-28 0 14.28 14.28 14.34 14.04 14.44 33,824,302 483,167,324 14.285 26.73 26.73 26.84 26.28 27.03 18,068,403 26.741 3.78%
2013-02-27 0 13.76 13.78 13.80 13.42 14.10 24,260,265 332,570,596 13.708 25.76 25.80 25.83 25.12 26.40 12,959,447 25.662 3.77%
2013-02-26 0 13.26 13.24 13.36 13.08 13.78 12,427,686 166,611,732 13.406 24.82 24.79 25.01 24.49 25.80 6,638,672 25.097 -0.60%
2013-02-25 0 13.34 13.32 13.34 12.80 13.38 24,960,172 326,111,565 13.065 24.97 24.94 24.97 23.96 25.05 13,333,326 24.458 0.76%
2013-02-22 0 13.24 13.22 13.26 13.14 13.32 15,043,654 198,913,051 13.222 24.79 24.75 24.82 24.60 24.94 8,036,080 24.752 -1.05%
2013-02-21 0 13.38 13.38 13.40 13.14 13.60 19,444,826 259,472,802 13.344 25.05 25.05 25.08 24.60 25.46 10,387,116 24.980 -2.48%
2013-02-20 0 13.72 13.72 13.74 13.56 13.82 13,304,378 182,489,627 13.717 25.68 25.68 25.72 25.38 25.87 7,106,987 25.677 -1.15%
2013-02-19 0 13.88 13.84 13.88 13.70 14.00 10,092,934 139,793,748 13.851 25.98 25.91 25.98 25.65 26.21 5,391,485 25.929 0.00%
2013-02-18 0 13.88 13.86 13.90 13.74 14.10 6,220,169 86,169,784 13.853 25.98 25.95 26.02 25.72 26.40 3,322,715 25.934 -0.72%
2013-02-15 0 13.98 13.96 13.98 13.78 14.04 7,738,234 107,990,400 13.955 26.17 26.13 26.17 25.80 26.28 4,133,641 26.125 0.00%
2013-02-14 0 13.98 13.94 13.98 13.68 14.12 28,224,335 390,168,643 13.824 26.17 26.10 26.17 25.61 26.43 15,076,990 25.878 2.04%
2013-02-08 0 13.70 13.66 13.70 13.46 13.80 21,021,505 286,719,046 13.639 25.65 25.57 25.65 25.20 25.83 11,229,353 25.533 -0.58%
2013-02-07 0 13.78 13.74 13.80 13.42 13.86 28,795,725 392,129,852 13.618 25.80 25.72 25.83 25.12 25.95 15,382,217 25.492 2.23%
2013-02-06 0 13.48 13.44 13.46 13.42 13.90 51,301,994 694,137,762 13.530 25.23 25.16 25.20 25.12 26.02 27,404,708 25.329 -2.60%
2013-02-05 0 13.84 13.80 13.86 13.80 14.40 25,389,680 354,283,265 13.954 25.91 25.83 25.95 25.83 26.96 13,562,762 26.122 -4.02%
2013-02-04 0 14.42 14.40 14.46 14.20 14.56 19,894,743 286,540,056 14.403 26.99 26.96 27.07 26.58 27.26 10,627,455 26.962 2.27%
2013-02-01 0 14.10 14.06 14.10 13.96 14.60 20,823,700 295,239,936 14.178 26.40 26.32 26.40 26.13 27.33 11,123,689 26.542 -1.12%
2013-01-31 0 14.26 14.26 14.30 14.18 14.48 16,749,560 239,148,364 14.278 26.69 26.69 26.77 26.55 27.11 8,947,348 26.728 -1.52%
2013-01-30 0 14.48 14.46 14.50 14.28 14.80 25,694,355 371,919,864 14.475 27.11 27.07 27.14 26.73 27.71 13,725,515 27.097 -1.09%
2013-01-29 0 14.64 14.64 14.68 14.50 14.78 13,393,743 196,137,167 14.644 27.41 27.41 27.48 27.14 27.67 7,154,724 27.414 -1.21%
2013-01-28 0 14.82 14.78 14.82 14.64 14.98 12,577,961 186,270,892 14.809 27.74 27.67 27.74 27.41 28.04 6,718,946 27.723 -1.59%
2013-01-25 0 15.06 15.02 15.06 14.72 15.12 26,107,570 390,452,822 14.956 28.19 28.12 28.19 27.56 28.30 13,946,248 27.997 0.13%
2013-01-24 0 15.04 15.00 15.06 14.46 15.08 36,327,309 539,454,973 14.850 28.16 28.08 28.19 27.07 28.23 19,405,470 27.799 2.59%
2013-01-23 0 14.66 14.62 14.66 14.48 14.70 24,973,396 364,128,570 14.581 27.44 27.37 27.44 27.11 27.52 13,340,390 27.295 0.96%
2013-01-22 0 14.52 14.50 14.54 14.32 14.62 14,491,952 210,248,584 14.508 27.18 27.14 27.22 26.81 27.37 7,741,370 27.159 -0.14%
2013-01-21 0 14.54 14.52 14.56 14.18 14.64 15,989,026 231,812,753 14.498 27.22 27.18 27.26 26.55 27.41 8,541,083 27.141 1.25%
2013-01-18 0 14.36 14.32 14.36 14.02 14.40 23,204,617 331,126,429 14.270 26.88 26.81 26.88 26.25 26.96 12,395,537 26.713 1.70%
2013-01-17 0 14.12 14.08 14.12 13.94 14.36 16,582,549 234,386,073 14.135 26.43 26.36 26.43 26.10 26.88 8,858,133 26.460 -0.14%
2013-01-16 0 14.14 14.12 14.16 13.84 14.16 17,787,760 249,249,359 14.012 26.47 26.43 26.51 25.91 26.51 9,501,938 26.231 0.28%
2013-01-15 0 14.10 14.10 14.12 13.88 14.22 28,471,026 400,817,323 14.078 26.40 26.40 26.43 25.98 26.62 15,208,768 26.354 1.73%
2013-01-14 0 13.86 13.84 13.86 13.76 13.98 35,086,150 484,603,688 13.812 25.95 25.91 25.95 25.76 26.17 18,742,462 25.856 1.17%
2013-01-11 0 13.70 13.70 13.72 13.46 13.92 49,567,783 676,797,506 13.654 25.65 25.65 25.68 25.20 26.06 26,478,320 25.560 0.44%
2013-01-10 0 13.64 13.60 13.66 13.04 13.70 49,766,388 670,650,228 13.476 25.53 25.46 25.57 24.41 25.65 26,584,411 25.227 5.41%
2013-01-09 0 12.94 12.92 12.98 12.50 12.98 49,737,887 633,269,474 12.732 24.22 24.19 24.30 23.40 24.30 26,569,187 23.835 3.19%
2013-01-08 0 12.54 12.52 12.54 12.50 12.66 25,436,014 319,156,907 12.547 23.48 23.44 23.48 23.40 23.70 13,587,513 23.489 -0.79%
2013-01-07 0 12.64 12.62 12.64 12.36 12.66 32,432,047 406,650,688 12.539 23.66 23.62 23.66 23.14 23.70 17,324,683 23.472 1.77%
2013-01-04 0 12.42 12.40 12.42 12.20 12.46 14,237,067 175,614,655 12.335 23.25 23.21 23.25 22.84 23.33 7,605,214 23.091 0.81%
2013-01-03 0 12.32 12.28 12.30 12.26 12.58 25,093,906 311,543,672 12.415 23.06 22.99 23.03 22.95 23.55 13,404,765 23.241 -0.81%
2013-01-02 0 12.42 12.40 12.42 12.10 12.50 21,297,185 261,437,719 12.276 23.25 23.21 23.25 22.65 23.40 11,376,617 22.980 3.33%
2012-12-31 0 12.02 11.98 12.04 11.88 12.04 8,393,428 100,594,667 11.985 22.50 22.43 22.54 22.24 22.54 4,483,635 22.436 -0.33%
2012-12-28 0 12.06 12.06 12.08 12.06 12.24 6,351,510 76,866,629 12.102 22.58 22.58 22.61 22.58 22.91 3,392,875 22.655 -0.50%
2012-12-27 0 12.12 12.12 12.16 12.10 12.26 6,458,305 78,694,250 12.185 22.69 22.69 22.76 22.65 22.95 3,449,924 22.810 -0.16%
2012-12-24 0 12.14 12.14 12.16 12.00 12.20 3,520,728 42,743,128 12.140 22.73 22.73 22.76 22.46 22.84 1,880,717 22.727 0.33%
2012-12-21 0 12.10 12.04 12.10 12.04 12.28 15,506,359 187,799,359 12.111 22.65 22.54 22.65 22.54 22.99 8,283,250 22.672 -0.98%
2012-12-20 0 12.22 12.20 12.24 12.08 12.26 10,659,147 129,887,049 12.186 22.88 22.84 22.91 22.61 22.95 5,693,946 22.811 -0.49%
2012-12-19 0 12.28 12.24 12.30 12.10 12.30 9,916,560 121,347,830 12.237 22.99 22.91 23.03 22.65 23.03 5,297,268 22.908 0.49%
2012-12-18 0 12.22 12.22 12.26 12.18 12.34 13,977,117 171,507,702 12.271 22.88 22.88 22.95 22.80 23.10 7,466,353 22.971 0.00%
2012-12-17 0 12.22 12.18 12.24 12.14 12.28 11,213,299 136,885,082 12.207 22.88 22.80 22.91 22.73 22.99 5,989,966 22.852 0.33%
2012-12-14 0 12.18 12.16 12.22 12.06 12.24 8,122,313 98,948,661 12.182 22.80 22.76 22.88 22.58 22.91 4,338,810 22.805 0.33%
2012-12-13 0 12.14 12.12 12.18 12.10 12.30 12,754,185 155,317,009 12.178 22.73 22.69 22.80 22.65 23.03 6,813,082 22.797 -0.98%
2012-12-12 0 12.26 12.24 12.26 12.08 12.30 16,676,722 202,958,634 12.170 22.95 22.91 22.95 22.61 23.03 8,908,439 22.783 0.99%
2012-12-11 0 12.14 12.12 12.18 12.10 12.20 17,453,230 212,246,890 12.161 22.73 22.69 22.80 22.65 22.84 9,323,237 22.765 -0.82%
2012-12-10 0 12.24 12.24 12.26 12.18 12.48 14,221,500 174,566,782 12.275 22.91 22.91 22.95 22.80 23.36 7,596,899 22.979 -1.45%
2012-12-07 0 12.42 12.44 12.46 12.28 12.46 13,700,248 169,965,265 12.406 23.25 23.29 23.33 22.99 23.33 7,318,454 23.224 0.16%
2012-12-06 0 12.40 12.38 12.40 12.28 12.48 13,394,042 166,256,119 12.413 23.21 23.18 23.21 22.99 23.36 7,154,884 23.237 0.49%
2012-12-05 0 12.34 12.30 12.36 12.10 12.36 7,794,411 95,716,278 12.280 23.10 23.03 23.14 22.65 23.14 4,163,650 22.989 1.65%
2012-12-04 0 12.14 12.14 12.16 12.08 12.28 9,066,589 110,009,283 12.133 22.73 22.73 22.76 22.61 22.99 4,843,227 22.714 -1.14%
2012-12-03 0 12.28 12.28 12.30 12.08 12.42 16,842,291 207,328,480 12.310 22.99 22.99 23.03 22.61 23.25 8,996,883 23.044 0.00%
2012-11-30 0 12.28 12.22 12.32 12.12 12.34 18,057,261 221,142,362 12.247 22.99 22.88 23.06 22.69 23.10 9,645,901 22.926 0.16%
2012-11-29 0 12.26 12.26 12.30 12.02 12.32 22,571,092 275,804,472 12.219 22.95 22.95 23.03 22.50 23.06 12,057,118 22.875 1.83%
2012-11-28 0 12.04 12.02 12.06 11.92 12.16 10,041,968 120,435,018 11.993 22.54 22.50 22.58 22.31 22.76 5,364,259 22.451 -0.50%
2012-11-27 0 12.10 12.10 12.12 11.98 12.26 14,297,763 172,849,004 12.089 22.65 22.65 22.69 22.43 22.95 7,637,637 22.631 -1.14%
2012-11-26 0 12.24 12.22 12.24 12.14 12.36 10,613,870 130,141,081 12.261 22.91 22.88 22.91 22.73 23.14 5,669,760 22.954 -1.13%
2012-11-23 0 12.38 12.34 12.36 12.04 12.42 15,790,540 193,919,139 12.281 23.18 23.10 23.14 22.54 23.25 8,435,055 22.990 1.14%
2012-11-22 0 12.52 12.50 12.52 12.22 12.54 13,304,807 164,878,669 12.392 22.91 22.88 22.91 22.36 22.95 7,269,799 22.680 2.12%
2012-11-21 0 12.26 12.24 12.26 12.12 12.26 9,933,481 121,228,391 12.204 22.44 22.40 22.44 22.18 22.44 5,427,693 22.335 1.32%
2012-11-20 0 12.10 12.08 12.10 12.00 12.16 18,102,280 218,378,935 12.064 22.14 22.11 22.14 21.96 22.25 9,891,158 22.078 1.68%
2012-11-19 0 11.90 11.88 11.92 11.78 12.00 13,997,008 166,091,028 11.866 21.78 21.74 21.82 21.56 21.96 7,648,021 21.717 0.34%
2012-11-16 0 11.86 11.86 11.88 11.76 11.94 10,529,553 124,815,846 11.854 21.71 21.71 21.74 21.52 21.85 5,753,389 21.694 0.00%
2012-11-15 0 11.86 11.84 11.86 11.68 11.96 6,650,080 78,563,463 11.814 21.71 21.67 21.71 21.38 21.89 3,633,630 21.621 0.00%
2012-11-14 0 11.86 11.84 11.86 11.68 11.96 18,325,608 216,957,088 11.839 21.71 21.67 21.71 21.38 21.89 10,013,185 21.667 0.68%
2012-11-13 0 11.78 11.76 11.82 11.72 12.20 25,830,032 306,576,044 11.869 21.56 21.52 21.63 21.45 22.33 14,113,632 21.722 -3.60%
2012-11-12 0 12.22 12.22 12.24 12.10 12.36 16,357,372 200,200,766 12.239 22.36 22.36 22.40 22.14 22.62 8,937,733 22.400 -0.33%
2012-11-09 0 12.26 12.24 12.28 12.20 12.50 19,487,395 240,108,389 12.321 22.44 22.40 22.47 22.33 22.88 10,647,990 22.550 -0.65%
2012-11-08 0 12.34 12.30 12.38 12.30 12.66 18,811,907 234,205,683 12.450 22.58 22.51 22.66 22.51 23.17 10,278,901 22.785 -3.14%
2012-11-07 0 12.74 12.74 12.78 12.40 12.78 22,072,272 277,839,600 12.588 23.32 23.32 23.39 22.69 23.39 12,060,377 23.037 3.24%
2012-11-06 0 12.34 12.36 12.40 12.20 12.48 14,769,788 183,165,036 12.401 22.58 22.62 22.69 22.33 22.84 8,070,271 22.696 -0.96%
2012-11-05 0 12.46 12.44 12.46 12.34 12.52 15,084,090 188,022,290 12.465 22.80 22.77 22.80 22.58 22.91 8,242,007 22.813 0.97%
2012-11-02 0 12.34 12.32 12.34 12.18 12.38 13,104,147 160,579,198 12.254 22.58 22.55 22.58 22.29 22.66 7,160,158 22.427 2.15%
2012-11-01 0 12.08 12.06 12.10 11.90 12.18 15,231,685 183,940,768 12.076 22.11 22.07 22.14 21.78 22.29 8,322,653 22.101 0.83%
2012-10-31 0 11.98 11.92 11.98 11.74 12.04 19,761,615 236,352,854 11.960 21.93 21.82 21.93 21.49 22.03 10,797,825 21.889 2.04%
2012-10-30 0 11.74 11.72 11.74 11.56 12.06 30,310,293 355,999,924 11.745 21.49 21.45 21.49 21.16 22.07 16,561,664 21.495 -2.81%
2012-10-29 0 12.08 12.04 12.08 11.68 12.12 67,470,979 820,754,713 12.165 22.11 22.03 22.11 21.38 22.18 36,866,410 22.263 -6.36%
2012-10-26 0 12.90 12.90 12.92 12.82 13.10 12,759,144 164,887,867 12.923 23.61 23.61 23.65 23.46 23.97 6,971,647 23.651 -1.53%
2012-10-25 0 13.10 13.06 13.10 12.94 13.20 18,597,922 242,804,822 13.055 23.97 23.90 23.97 23.68 24.16 10,161,978 23.893 0.92%
2012-10-24 0 12.98 13.00 13.02 12.82 13.18 21,232,021 275,921,687 12.996 23.76 23.79 23.83 23.46 24.12 11,601,260 23.784 0.00%
2012-10-22 0 12.98 12.94 12.98 12.60 13.04 12,528,960 161,277,480 12.872 23.76 23.68 23.76 23.06 23.87 6,845,873 23.558 1.56%
2012-10-19 0 12.78 12.74 12.78 12.68 13.00 9,447,005 120,827,927 12.790 23.39 23.32 23.39 23.21 23.79 5,161,881 23.408 -1.69%
2012-10-18 0 13.00 13.00 13.02 12.70 13.10 20,928,225 270,333,260 12.917 23.79 23.79 23.83 23.24 23.97 11,435,265 23.640 1.88%
2012-10-17 0 12.76 12.72 12.76 12.60 12.76 16,072,155 203,803,189 12.681 23.35 23.28 23.35 23.06 23.35 8,781,889 23.207 1.11%
2012-10-16 0 12.62 12.62 12.66 12.48 12.68 14,776,495 186,084,761 12.593 23.10 23.10 23.17 22.84 23.21 8,073,935 23.048 0.32%
2012-10-15 0 12.58 12.56 12.58 12.38 12.60 14,378,509 179,669,232 12.496 23.02 22.99 23.02 22.66 23.06 7,856,474 22.869 0.48%
2012-10-12 0 12.52 12.52 12.54 12.28 12.56 26,798,492 333,102,712 12.430 22.91 22.91 22.95 22.47 22.99 14,642,802 22.749 2.12%
2012-10-11 0 12.26 12.24 12.26 12.24 12.72 30,941,449 384,931,925 12.441 22.44 22.40 22.44 22.40 23.28 16,906,530 22.768 -3.92%
2012-10-10 0 12.76 12.72 12.76 12.12 12.80 22,204,002 278,452,410 12.541 23.35 23.28 23.35 22.18 23.43 12,132,355 22.951 3.40%
2012-10-09 0 12.34 12.32 12.38 12.28 12.66 15,220,876 189,249,392 12.434 22.58 22.55 22.66 22.47 23.17 8,316,747 22.755 -0.80%
2012-10-08 0 12.44 12.42 12.44 12.38 12.78 19,857,342 250,116,492 12.596 22.77 22.73 22.77 22.66 23.39 10,850,130 23.052 -2.66%
2012-10-05 0 12.78 12.78 12.80 12.56 12.80 21,606,260 274,420,230 12.701 23.39 23.39 23.43 22.99 23.43 11,805,746 23.245 2.24%
2012-10-04 0 12.50 12.54 12.56 12.38 12.56 29,394,265 366,836,907 12.480 22.88 22.95 22.99 22.66 22.99 16,061,143 22.840 2.63%
2012-10-03 0 12.18 12.20 12.22 11.84 12.28 27,741,209 336,572,351 12.133 22.29 22.33 22.36 21.67 22.47 15,157,907 22.204 1.33%
2012-09-28 0 12.02 12.00 12.04 12.00 12.20 19,888,410 240,170,648 12.076 22.00 21.96 22.03 21.96 22.33 10,867,106 22.101 -0.66%
2012-09-27 0 12.10 12.10 12.12 11.74 12.16 36,921,209 439,980,085 11.917 22.14 22.14 22.18 21.49 22.25 20,173,895 21.809 1.17%
2012-09-26 0 11.96 11.98 12.00 11.50 12.00 42,224,808 497,023,811 11.771 21.89 21.93 21.96 21.05 21.96 23,071,802 21.542 3.46%
2012-09-25 0 11.56 11.56 11.60 11.36 11.64 27,478,427 317,949,761 11.571 21.16 21.16 21.23 20.79 21.30 15,014,321 21.176 1.40%
2012-09-24 0 11.40 11.38 11.40 11.04 11.64 21,087,675 240,740,376 11.416 20.86 20.83 20.86 20.20 21.30 11,522,389 20.893 1.06%
2012-09-21 0 11.28 11.28 11.32 11.16 11.50 22,760,652 257,084,566 11.295 20.64 20.64 20.72 20.42 21.05 12,436,510 20.672 1.62%
2012-09-20 0 11.10 11.04 11.08 11.02 11.34 17,545,500 195,277,357 11.130 20.31 20.20 20.28 20.17 20.75 9,586,931 20.369 -1.77%
2012-09-19 0 11.30 11.24 11.32 10.84 11.40 27,970,615 312,993,233 11.190 20.68 20.57 20.72 19.84 20.86 15,283,255 20.479 2.73%
2012-09-18 0 11.00 10.96 11.06 10.64 11.06 30,794,838 335,577,931 10.897 20.13 20.06 20.24 19.47 20.24 16,826,422 19.944 1.85%
2012-09-17 0 10.80 10.80 10.82 10.72 10.98 20,791,842 224,754,608 10.810 19.77 19.77 19.80 19.62 20.10 11,360,745 19.783 -0.74%
2012-09-14 0 10.88 10.88 10.90 10.50 10.98 40,329,662 433,708,608 10.754 19.91 19.91 19.95 19.22 20.10 22,036,287 19.682 5.22%
2012-09-13 0 10.34 10.30 10.32 10.16 10.38 17,747,096 182,889,481 10.305 18.92 18.85 18.89 18.59 19.00 9,697,084 18.860 0.00%
2012-09-12 0 10.34 10.36 10.38 10.12 10.38 14,839,077 152,583,943 10.283 18.92 18.96 19.00 18.52 19.00 8,108,130 18.819 3.40%
2012-09-11 0 10.00 10.00 10.02 9.750 10.10 10,325,123 103,038,187 9.9794 18.30 18.30 18.34 17.84 18.48 5,641,688 18.264 1.01%
2012-09-10 0 9.900 9.900 9.910 9.770 9.940 10,212,954 100,755,139 9.8654 18.12 18.12 18.14 17.88 18.19 5,580,399 18.055 0.61%
2012-09-07 0 9.840 9.800 9.850 9.700 9.880 18,428,460 180,733,121 9.8073 18.01 17.94 18.03 17.75 18.08 10,069,384 17.949 3.69%
2012-09-06 0 9.490 9.480 9.490 9.380 9.680 8,296,510 78,702,976 9.4863 17.37 17.35 17.37 17.17 17.72 4,533,246 17.361 -0.73%
2012-09-05 0 9.560 9.550 9.570 9.520 9.700 10,471,925 101,053,882 9.6500 17.50 17.48 17.51 17.42 17.75 5,721,901 17.661 -1.14%
2012-09-04 0 9.670 9.660 9.690 9.650 9.860 3,337,148 32,648,287 9.7833 17.70 17.68 17.73 17.66 18.05 1,823,431 17.905 -0.92%
2012-09-03 0 9.760 9.740 9.760 9.500 9.920 7,399,328 72,126,328 9.7477 17.86 17.83 17.86 17.39 18.16 4,043,022 17.840 1.24%
2012-08-31 0 9.640 9.600 9.650 9.500 9.650 12,974,115 124,365,653 9.5857 17.64 17.57 17.66 17.39 17.66 7,089,108 17.543 0.63%
2012-08-30 0 9.580 9.560 9.570 9.530 9.780 13,368,383 128,955,956 9.6463 17.53 17.50 17.51 17.44 17.90 7,304,537 17.654 -2.44%
2012-08-29 0 9.820 9.820 9.860 9.780 9.980 7,255,652 71,378,448 9.8376 17.97 17.97 18.05 17.90 18.26 3,964,517 18.004 -1.31%
2012-08-28 0 9.950 9.930 9.950 9.830 9.970 5,012,566 49,572,055 9.8896 18.21 18.17 18.21 17.99 18.25 2,738,886 18.099 -0.10%
2012-08-27 0 9.960 9.960 9.980 9.920 10.18 6,477,688 64,629,025 9.9772 18.23 18.23 18.26 18.16 18.63 3,539,434 18.260 -1.58%
2012-08-24 0 10.12 10.08 10.10 9.930 10.16 6,347,813 63,832,209 10.056 18.52 18.45 18.48 18.17 18.59 3,468,470 18.404 -0.78%
2012-08-23 0 10.20 10.18 10.20 9.900 10.26 12,931,971 130,930,321 10.125 18.67 18.63 18.67 18.12 18.78 7,066,080 18.529 2.72%
2012-08-22 0 9.930 9.930 9.950 9.820 10.12 13,497,862 133,907,053 9.9206 18.17 18.17 18.21 17.97 18.52 7,375,285 18.156 -2.46%
2012-08-21 0 10.18 10.16 10.18 10.12 10.24 4,427,880 45,080,176 10.181 18.63 18.59 18.63 18.52 18.74 2,419,411 18.633 0.00%
2012-08-20 0 10.18 10.16 10.20 10.10 10.24 4,986,249 50,699,468 10.168 18.63 18.59 18.67 18.48 18.74 2,724,506 18.609 -1.17%
2012-08-17 0 10.30 10.30 10.32 10.20 10.36 4,266,009 43,822,553 10.272 18.85 18.85 18.89 18.67 18.96 2,330,964 18.800 1.18%
2012-08-16 0 10.18 10.16 10.18 10.14 10.38 5,139,688 52,655,204 10.245 18.63 18.59 18.63 18.56 19.00 2,808,346 18.750 -0.97%
2012-08-15 0 10.28 10.26 10.30 10.26 10.46 8,278,960 85,561,924 10.335 18.81 18.78 18.85 18.78 19.14 4,523,657 18.914 -1.34%
2012-08-14 0 10.42 10.42 10.44 10.28 10.50 8,058,378 83,607,294 10.375 19.07 19.07 19.11 18.81 19.22 4,403,130 18.988 0.19%
2012-08-13 0 10.40 10.36 10.40 10.22 10.48 9,316,934 96,625,809 10.371 19.03 18.96 19.03 18.70 19.18 5,090,810 18.980 1.36%
2012-08-10 0 10.26 10.26 10.30 10.16 10.40 9,618,712 98,550,357 10.246 18.78 18.78 18.85 18.59 19.03 5,255,702 18.751 -1.35%
2012-08-09 0 10.40 10.36 10.40 10.16 10.48 12,908,124 133,274,745 10.325 19.03 18.96 19.03 18.59 19.18 7,053,050 18.896 2.16%
2012-08-08 0 10.18 10.16 10.18 10.12 10.36 10,855,251 110,655,017 10.194 18.63 18.59 18.63 18.52 18.96 5,931,352 18.656 -1.17%
2012-08-07 0 10.30 10.30 10.32 10.20 10.42 9,993,295 103,033,669 10.310 18.85 18.85 18.89 18.67 19.07 5,460,376 18.869 -0.39%
2012-08-06 0 10.34 10.34 10.36 10.18 10.36 14,775,525 151,911,542 10.281 18.92 18.92 18.96 18.63 18.96 8,073,405 18.816 2.58%
2012-08-03 0 10.08 10.08 10.10 9.810 10.10 8,368,165 83,357,526 9.9613 18.45 18.45 18.48 17.95 18.48 4,572,399 18.231 -0.59%
2012-08-02 0 10.14 10.10 10.16 10.00 10.20 9,671,337 97,662,683 10.098 18.56 18.48 18.59 18.30 18.67 5,284,457 18.481 1.00%
2012-08-01 0 10.04 10.02 10.06 9.800 10.12 20,169,188 202,089,774 10.020 18.37 18.34 18.41 17.94 18.52 11,020,524 18.338 1.11%
2012-07-31 0 9.930 9.920 9.940 9.660 9.960 13,858,406 136,275,754 9.8334 18.17 18.16 18.19 17.68 18.23 7,572,288 17.997 1.74%
2012-07-30 0 9.760 9.740 9.760 9.640 9.800 12,452,550 120,955,321 9.7133 17.86 17.83 17.86 17.64 17.94 6,804,123 17.777 0.83%
2012-07-27 0 9.680 9.660 9.690 9.570 9.730 12,698,137 122,413,663 9.6403 17.72 17.68 17.73 17.51 17.81 6,938,312 17.643 1.68%
2012-07-26 0 9.520 9.500 9.520 9.450 9.610 8,650,753 82,295,375 9.5131 17.42 17.39 17.42 17.29 17.59 4,726,806 17.410 0.11%
2012-07-25 0 9.510 9.490 9.510 9.420 9.600 12,987,602 123,330,110 9.4960 17.40 17.37 17.40 17.24 17.57 7,096,477 17.379 -1.45%
2012-07-24 0 9.650 9.640 9.650 9.630 9.890 4,924,736 47,769,142 9.6998 17.66 17.64 17.66 17.62 18.10 2,690,895 17.752 -1.43%
2012-07-23 0 9.790 9.780 9.790 9.740 9.900 12,071,571 118,860,219 9.8463 17.92 17.90 17.92 17.83 18.12 6,595,954 18.020 -2.68%
2012-07-20 0 10.06 10.04 10.06 9.750 10.10 10,919,255 109,002,824 9.9826 18.41 18.37 18.41 17.84 18.48 5,966,324 18.270 -0.59%
2012-07-19 0 10.12 10.10 10.12 9.860 10.12 26,471,513 264,717,592 10.000 18.52 18.48 18.52 18.05 18.52 14,464,140 18.302 2.43%
2012-07-18 0 9.880 9.860 9.890 9.760 9.960 12,502,777 123,539,040 9.8809 18.08 18.05 18.10 17.86 18.23 6,831,567 18.084 0.00%
2012-07-17 0 9.880 9.870 9.900 9.670 9.930 12,498,172 123,487,739 9.8805 18.08 18.06 18.12 17.70 18.17 6,829,051 18.083 2.07%
2012-07-16 0 9.680 9.660 9.690 9.600 9.780 5,885,093 56,921,283 9.6721 17.72 17.68 17.73 17.57 17.90 3,215,638 17.701 -0.10%
2012-07-13 0 9.690 9.680 9.700 9.620 9.790 7,011,053 68,092,212 9.7121 17.73 17.72 17.75 17.61 17.92 3,830,867 17.775 0.10%
2012-07-12 0 9.680 9.660 9.670 9.540 9.800 11,030,619 106,689,482 9.6721 17.72 17.68 17.70 17.46 17.94 6,027,174 17.701 -2.02%
2012-07-11 0 9.880 9.880 9.900 9.500 9.930 17,853,784 175,642,861 9.8379 18.08 18.08 18.12 17.39 18.17 9,755,378 18.005 2.07%
2012-07-10 0 9.680 9.680 9.690 9.520 9.770 8,919,306 86,482,484 9.6961 17.72 17.72 17.73 17.42 17.88 4,873,544 17.745 0.41%
2012-07-09 0 9.640 9.630 9.640 9.620 9.950 15,847,439 155,052,747 9.7841 17.64 17.62 17.64 17.61 18.21 8,659,103 17.906 -2.43%
2012-07-06 0 9.880 9.870 9.900 9.730 9.950 20,378,708 200,517,835 9.8396 18.08 18.06 18.12 17.81 18.21 11,135,007 18.008 1.23%
2012-07-05 0 9.760 9.760 9.790 9.520 9.800 14,547,949 141,109,270 9.6996 17.86 17.86 17.92 17.42 17.94 7,949,057 17.752 1.24%
2012-07-04 0 9.640 9.610 9.630 9.390 9.700 16,620,870 159,505,466 9.5967 17.64 17.59 17.62 17.19 17.75 9,081,709 17.563 2.12%
2012-07-03 0 9.440 9.400 9.440 9.160 9.460 17,613,934 163,682,258 9.2928 17.28 17.20 17.28 16.76 17.31 9,624,323 17.007 4.77%
2012-06-29 0 9.010 9.000 9.030 8.870 9.160 14,564,627 131,827,561 9.0512 16.49 16.47 16.53 16.23 16.76 7,958,170 16.565 1.69%
2012-06-28 0 8.860 8.860 8.890 8.850 9.120 10,615,243 95,039,773 8.9531 16.22 16.22 16.27 16.20 16.69 5,800,211 16.386 -1.56%
2012-06-27 0 9.000 8.980 9.000 8.730 9.060 9,607,242 86,230,789 8.9756 16.47 16.43 16.47 15.98 16.58 5,249,435 16.427 1.01%
2012-06-26 0 8.910 8.910 8.920 8.660 8.920 9,266,044 81,547,432 8.8007 16.31 16.31 16.32 15.85 16.32 5,063,003 16.107 1.48%
2012-06-25 0 8.780 8.780 8.800 8.750 8.990 10,335,796 91,471,799 8.8500 16.07 16.07 16.11 16.01 16.45 5,647,520 16.197 -2.34%
2012-06-22 0 8.990 8.980 9.000 8.920 9.100 11,221,474 101,085,382 9.0082 16.45 16.43 16.47 16.32 16.65 6,131,458 16.486 -1.21%
2012-06-21 0 9.100 9.080 9.110 9.060 9.240 14,483,300 132,430,076 9.1436 16.65 16.62 16.67 16.58 16.91 7,913,733 16.734 -1.09%
2012-06-20 0 9.200 9.200 9.210 9.050 9.250 16,347,810 149,998,340 9.1754 16.84 16.84 16.86 16.56 16.93 8,932,508 16.792 0.44%
2012-06-19 0 9.160 9.160 9.180 8.950 9.190 11,314,269 102,562,772 9.0649 16.76 16.76 16.80 16.38 16.82 6,182,161 16.590 1.55%
2012-06-18 0 9.020 9.000 9.040 8.970 9.120 11,396,228 102,944,280 9.0332 16.51 16.47 16.54 16.42 16.69 6,226,944 16.532 1.12%
2012-06-15 0 8.920 8.970 9.000 8.880 9.080 20,523,708 183,968,826 8.9637 16.32 16.42 16.47 16.25 16.62 11,214,235 16.405 -0.45%
2012-06-14 0 8.960 8.940 8.960 8.770 9.080 9,890,173 88,624,229 8.9608 16.40 16.36 16.40 16.05 16.62 5,404,030 16.400 0.34%
2012-06-13 0 8.930 8.940 8.950 8.760 8.950 10,953,887 97,070,745 8.8618 16.34 16.36 16.38 16.03 16.38 5,985,247 16.218 0.90%
2012-06-12 0 8.850 8.840 8.870 8.500 8.880 9,314,919 81,720,149 8.7730 16.20 16.18 16.23 15.56 16.25 5,089,709 16.056 0.68%
2012-06-11 0 8.790 8.780 8.790 8.720 8.870 10,927,509 95,984,783 8.7838 16.09 16.07 16.09 15.96 16.23 5,970,834 16.076 3.53%
2012-06-08 0 8.490 8.480 8.500 8.370 8.540 7,457,035 63,052,173 8.4554 15.54 15.52 15.56 15.32 15.63 4,074,553 15.475 0.12%
2012-06-07 0 8.480 8.480 8.490 8.430 8.780 12,400,095 106,580,334 8.5951 15.52 15.52 15.54 15.43 16.07 6,775,461 15.730 -1.97%
2012-06-06 0 8.650 8.630 8.670 8.220 8.670 14,088,825 119,719,286 8.4975 15.83 15.79 15.87 15.04 15.87 7,698,190 15.552 6.13%
2012-06-05 0 8.150 8.140 8.180 8.120 8.410 8,642,500 70,979,834 8.2129 14.92 14.90 14.97 14.86 15.39 4,722,296 15.031 -0.73%
2012-06-04 0 8.210 8.190 8.210 8.170 8.350 10,141,306 83,474,859 8.2312 15.03 14.99 15.03 14.95 15.28 5,541,250 15.064 -3.75%
2012-06-01 0 8.530 8.520 8.550 8.000 8.620 13,678,977 115,809,784 8.4663 15.61 15.59 15.65 14.64 15.78 7,474,247 15.495 2.03%
2012-05-31 0 8.360 8.330 8.420 8.190 8.440 15,358,072 128,072,247 8.3391 15.30 15.25 15.41 14.99 15.45 8,391,711 15.262 -0.95%
2012-05-30 0 8.440 8.410 8.440 8.320 8.650 15,462,396 130,432,101 8.4354 15.45 15.39 15.45 15.23 15.83 8,448,714 15.438 -2.09%
2012-05-29 0 8.620 8.620 8.630 8.210 8.640 16,926,480 144,047,692 8.5102 15.78 15.78 15.79 15.03 15.81 9,248,696 15.575 4.61%
2012-05-28 0 8.240 8.220 8.250 8.010 8.280 5,987,412 49,002,941 8.1843 15.08 15.04 15.10 14.66 15.15 3,271,546 14.979 1.60%
2012-05-25 0 8.110 8.080 8.120 7.950 8.140 13,948,793 112,421,048 8.0596 14.84 14.79 14.86 14.55 14.90 7,621,676 14.750 1.63%
2012-05-24 0 7.980 7.970 7.980 7.970 8.290 22,210,760 179,266,672 8.0712 14.60 14.59 14.60 14.59 15.17 12,136,047 14.771 -2.21%
2012-05-23 0 8.160 8.150 8.160 8.150 8.500 16,632,844 137,387,274 8.2600 14.93 14.92 14.93 14.92 15.56 9,088,252 15.117 -3.55%
2012-05-22 0 8.460 8.450 8.460 8.420 8.690 9,268,582 79,297,045 8.5555 15.48 15.46 15.48 15.41 15.90 5,064,390 15.658 -0.59%
2012-05-21 0 8.510 8.480 8.490 8.250 8.580 8,036,900 67,922,051 8.4513 15.57 15.52 15.54 15.10 15.70 4,391,394 15.467 1.92%
2012-05-18 0 8.350 8.360 8.380 8.220 8.460 24,567,953 204,152,724 8.3097 15.28 15.30 15.34 15.04 15.48 13,424,027 15.208 -4.02%
2012-05-17 0 8.700 8.690 8.700 8.620 9.100 17,489,523 154,263,674 8.8203 15.92 15.90 15.92 15.78 16.65 9,556,345 16.143 -3.01%
2012-05-16 0 8.970 8.930 8.950 8.830 9.200 19,195,517 172,418,304 8.9822 16.42 16.34 16.38 16.16 16.84 10,488,507 16.439 -3.44%
2012-05-15 0 9.290 9.290 9.320 8.990 9.380 14,091,345 129,741,568 9.2072 17.00 17.00 17.06 16.45 17.17 7,699,567 16.851 3.11%
2012-05-14 0 9.010 8.990 9.010 8.980 9.160 9,691,553 87,524,077 9.0310 16.49 16.45 16.49 16.43 16.76 5,295,503 16.528 -1.21%
2012-05-11 0 9.120 9.100 9.110 9.010 9.250 12,442,331 113,475,666 9.1201 16.69 16.65 16.67 16.49 16.93 6,798,539 16.691 -2.36%
2012-05-10 0 9.340 9.310 9.320 9.150 9.420 16,095,546 150,540,128 9.3529 17.09 17.04 17.06 16.75 17.24 8,794,670 17.117 1.41%
2012-05-09 0 9.210 9.200 9.220 9.080 9.270 11,452,363 104,944,472 9.1636 16.86 16.84 16.87 16.62 16.97 6,257,617 16.771 -0.65%
2012-05-08 0 9.270 9.250 9.270 9.170 9.440 8,227,421 76,117,755 9.2517 16.97 16.93 16.97 16.78 17.28 4,495,495 16.932 -0.64%
2012-05-07 0 9.330 9.310 9.330 9.280 9.600 10,445,443 97,945,122 9.3768 17.08 17.04 17.08 16.98 17.57 5,707,431 17.161 -3.72%
2012-05-04 0 9.690 9.680 9.690 9.610 9.840 5,600,971 54,275,275 9.6903 17.73 17.72 17.73 17.59 18.01 3,060,393 17.735 -1.42%
2012-05-03 0 9.830 9.820 9.830 9.750 9.980 7,999,559 78,619,488 9.8280 17.99 17.97 17.99 17.84 18.26 4,370,991 17.987 -1.31%
2012-05-02 0 9.960 9.950 10.00 9.770 10.08 28,158,924 279,733,596 9.9341 18.23 18.21 18.30 17.88 18.45 15,386,148 18.181 3.00%
2012-04-30 0 9.670 9.660 9.690 9.350 9.700 18,347,201 177,028,479 9.6488 17.70 17.68 17.73 17.11 17.75 10,024,983 17.659 2.65%
2012-04-27 0 9.420 9.390 9.410 9.250 9.540 18,516,785 174,834,360 9.4419 17.24 17.19 17.22 16.93 17.46 10,117,645 17.280 0.64%
2012-04-26 0 9.360 9.340 9.350 9.120 9.440 17,382,922 161,110,442 9.2683 17.13 17.09 17.11 16.69 17.28 9,498,097 16.962 3.31%
2012-04-25 0 9.060 9.050 9.070 9.030 9.180 7,107,980 64,496,395 9.0738 16.58 16.56 16.60 16.53 16.80 3,883,828 16.606 -0.55%
2012-04-24 0 9.110 9.100 9.110 9.050 9.220 7,599,511 69,225,527 9.1092 16.67 16.65 16.67 16.56 16.87 4,152,403 16.671 -0.22%
2012-04-23 0 9.130 9.120 9.130 9.120 9.380 3,366,744 31,085,621 9.2331 16.71 16.69 16.71 16.69 17.17 1,839,602 16.898 -2.04%
2012-04-20 0 9.320 9.320 9.340 9.250 9.390 6,629,763 61,862,508 9.3310 17.06 17.06 17.09 16.93 17.19 3,622,529 17.077 -0.21%
2012-04-19 0 9.340 9.330 9.360 9.160 9.380 7,565,941 70,090,769 9.2640 17.09 17.08 17.13 16.76 17.17 4,134,060 16.954 1.08%
2012-04-18 0 9.240 9.240 9.270 9.220 9.380 6,299,765 58,565,439 9.2964 16.91 16.91 16.97 16.87 17.17 3,442,217 17.014 0.22%
2012-04-17 0 9.220 9.200 9.220 9.150 9.310 7,425,919 68,467,319 9.2200 16.87 16.84 16.87 16.75 17.04 4,057,552 16.874 -0.97%
2012-04-16 0 9.310 9.310 9.320 9.210 9.350 7,648,623 71,222,407 9.3118 17.04 17.04 17.06 16.86 17.11 4,179,238 17.042 -0.53%
2012-04-13 0 9.360 9.350 9.380 9.250 9.420 11,153,830 104,053,621 9.3290 17.13 17.11 17.17 16.93 17.24 6,094,497 17.073 1.85%
2012-04-12 0 9.190 9.190 9.210 9.100 9.230 9,777,490 89,740,700 9.1783 16.82 16.82 16.86 16.65 16.89 5,342,459 16.798 0.99%
2012-04-11 0 9.100 9.080 9.110 8.950 9.220 12,594,826 114,588,097 9.0980 16.65 16.62 16.67 16.38 16.87 6,881,863 16.651 0.22%
2012-04-10 0 9.080 9.060 9.070 9.000 9.180 9,978,594 90,713,551 9.0908 16.62 16.58 16.60 16.47 16.80 5,452,343 16.638 -0.77%
2012-04-05 0 9.150 9.140 9.150 9.020 9.200 11,631,200 105,806,154 9.0968 16.75 16.73 16.75 16.51 16.84 6,355,334 16.648 -1.08%
2012-04-03 0 9.250 9.250 9.260 8.980 9.380 20,484,483 188,663,242 9.2101 16.93 16.93 16.95 16.43 17.17 11,192,803 16.856 3.01%
2012-04-02 0 8.980 8.990 9.000 8.930 9.390 27,780,551 250,336,693 9.0112 16.43 16.45 16.47 16.34 17.19 15,179,403 16.492 -3.75%
2012-03-30 0 9.330 9.330 9.340 8.910 9.420 58,252,527 539,533,918 9.2620 17.08 17.08 17.09 16.31 17.24 31,829,412 16.951 -2.41%
2012-03-29 0 9.560 9.550 9.560 9.480 9.640 23,748,990 226,147,548 9.5224 17.50 17.48 17.50 17.35 17.64 12,976,542 17.427 -1.75%
2012-03-28 0 9.730 9.740 9.750 9.640 9.750 18,121,615 175,745,486 9.6981 17.81 17.83 17.84 17.64 17.84 9,901,722 17.749 0.10%
2012-03-27 0 9.720 9.730 9.740 9.490 9.780 24,143,954 233,554,451 9.6734 17.79 17.81 17.83 17.37 17.90 13,192,352 17.704 4.97%
2012-03-26 0 9.260 9.260 9.270 9.040 9.470 16,574,815 153,811,379 9.2798 16.95 16.95 16.97 16.54 17.33 9,056,545 16.983 3.81%
2012-03-23 0 8.920 8.900 8.930 8.900 9.110 15,111,525 135,221,846 8.9483 16.32 16.29 16.34 16.29 16.67 8,256,997 16.377 -2.30%
2012-03-22 0 9.130 9.100 9.130 9.060 9.270 19,407,454 177,600,049 9.1511 16.71 16.65 16.71 16.58 16.97 10,604,310 16.748 0.00%
2012-03-21 0 9.130 9.120 9.160 9.030 9.350 22,816,820 208,894,151 9.1553 16.71 16.69 16.76 16.53 17.11 12,467,201 16.755 -2.98%
2012-03-20 0 9.410 9.400 9.410 9.360 9.650 11,228,064 105,841,688 9.4265 17.22 17.20 17.22 17.13 17.66 6,135,059 17.252 -1.47%
2012-03-19 0 9.550 9.530 9.560 9.490 9.880 10,617,162 102,851,892 9.6873 17.48 17.44 17.50 17.37 18.08 5,801,259 17.729 -1.65%
2012-03-16 0 9.710 9.710 9.720 9.610 9.850 11,998,662 116,543,218 9.7130 17.77 17.77 17.79 17.59 18.03 6,556,116 17.776 -0.21%
2012-03-15 0 9.830 9.820 9.850 9.780 9.990 8,941,230 88,061,949 9.8490 17.81 17.79 17.84 17.72 18.10 4,935,734 17.842 -0.81%
2012-03-14 0 9.910 9.900 9.910 9.810 10.34 25,746,349 258,128,159 10.026 17.95 17.93 17.95 17.77 18.73 14,212,490 18.162 0.20%
2012-03-13 0 9.890 9.850 9.900 9.560 9.930 17,286,666 170,010,224 9.8348 17.92 17.84 17.93 17.32 17.99 9,542,579 17.816 4.00%
2012-03-12 0 9.510 9.480 9.520 9.400 9.700 11,135,671 105,434,695 9.4682 17.23 17.17 17.25 17.03 17.57 6,147,109 17.152 -0.83%
2012-03-09 0 9.590 9.570 9.640 9.440 9.720 18,541,237 178,045,529 9.6027 17.37 17.34 17.46 17.10 17.61 10,235,127 17.396 -0.52%
2012-03-08 0 9.640 9.680 9.690 9.500 9.770 18,517,069 179,062,090 9.6701 17.46 17.54 17.55 17.21 17.70 10,221,785 17.518 1.80%
2012-03-07 0 9.470 9.460 9.470 9.320 9.600 31,675,658 299,184,962 9.4453 17.16 17.14 17.16 16.88 17.39 17,485,585 17.110 -2.57%
2012-03-06 0 9.720 9.700 9.720 9.670 10.14 19,738,525 193,528,389 9.8046 17.61 17.57 17.61 17.52 18.37 10,896,053 17.761 -3.38%
2012-03-05 0 10.06 10.04 10.08 10.00 10.26 12,140,458 122,857,992 10.120 18.22 18.19 18.26 18.12 18.59 6,701,771 18.332 -0.59%
2012-03-02 0 10.12 10.12 10.16 10.00 10.28 27,611,413 279,788,852 10.133 18.33 18.33 18.41 18.12 18.62 15,242,042 18.356 1.30%
2012-03-01 0 9.990 9.980 9.990 9.970 10.58 43,969,142 448,884,159 10.209 18.10 18.08 18.10 18.06 19.17 24,271,829 18.494 -6.46%
2012-02-29 0 10.68 10.66 10.74 10.12 10.78 28,848,217 305,584,409 10.593 19.35 19.31 19.46 18.33 19.53 15,924,782 19.189 -0.19%
2012-02-28 0 10.70 10.70 10.72 10.34 10.80 16,438,519 173,496,965 10.554 19.38 19.38 19.42 18.73 19.56 9,074,385 19.119 1.33%
2012-02-27 0 10.56 10.54 10.58 10.36 10.96 21,825,641 231,196,879 10.593 19.13 19.09 19.17 18.77 19.85 12,048,182 19.189 0.96%
2012-02-24 0 10.46 10.46 10.48 10.18 10.50 12,126,196 125,732,741 10.369 18.95 18.95 18.98 18.44 19.02 6,693,898 18.783 2.15%
2012-02-23 0 10.24 10.24 10.28 10.14 10.34 19,365,174 198,088,996 10.229 18.55 18.55 18.62 18.37 18.73 10,689,956 18.530 -1.35%
2012-02-22 0 10.38 10.38 10.40 10.22 10.42 17,766,062 183,903,564 10.351 18.80 18.80 18.84 18.51 18.88 9,807,215 18.752 0.00%
2012-02-21 0 10.38 10.36 10.38 10.10 10.44 17,848,890 183,422,801 10.276 18.80 18.77 18.80 18.30 18.91 9,852,938 18.616 0.39%
2012-02-20 0 10.34 10.26 10.36 10.12 10.60 35,146,321 365,916,527 10.411 18.73 18.59 18.77 18.33 19.20 19,401,459 18.860 1.37%
2012-02-17 0 10.20 10.20 10.22 10.06 10.24 30,636,260 311,308,422 10.161 18.48 18.48 18.51 18.22 18.55 16,911,817 18.408 1.80%
2012-02-16 0 10.02 10.00 10.02 9.640 10.10 36,221,066 357,635,829 9.8737 18.15 18.12 18.15 17.46 18.30 19,994,739 17.886 2.24%
2012-02-15 0 9.800 9.780 9.810 9.660 9.870 38,385,590 374,911,089 9.7670 17.75 17.72 17.77 17.50 17.88 21,189,599 17.693 1.55%
2012-02-14 0 9.650 9.590 9.640 9.110 9.670 35,413,634 334,084,864 9.4338 17.48 17.37 17.46 16.50 17.52 19,549,021 17.090 6.39%
2012-02-13 0 9.070 9.070 9.100 9.050 9.140 19,944,384 181,245,476 9.0875 16.43 16.43 16.48 16.39 16.56 11,009,691 16.462 -1.09%
2012-02-10 0 9.170 9.170 9.180 8.950 9.440 24,342,527 223,903,611 9.1980 16.61 16.61 16.63 16.21 17.10 13,437,553 16.663 -0.97%
2012-02-09 0 9.260 9.260 9.270 8.860 9.340 25,999,826 236,378,663 9.0915 16.77 16.77 16.79 16.05 16.92 14,352,414 16.470 3.46%
2012-02-08 0 8.950 8.930 8.970 8.780 8.960 18,239,354 162,280,807 8.8973 16.21 16.18 16.25 15.91 16.23 10,068,481 16.118 1.94%
2012-02-07 0 8.780 8.740 8.780 8.570 8.920 21,655,904 189,420,692 8.7468 15.91 15.83 15.91 15.52 16.16 11,954,484 15.845 0.00%
2012-02-06 0 8.780 8.770 8.790 8.760 8.960 29,579,354 261,719,533 8.8480 15.91 15.89 15.92 15.87 16.23 16,328,384 16.029 1.39%
2012-02-03 0 8.660 8.650 8.700 8.500 8.780 18,839,598 163,523,982 8.6798 15.69 15.67 15.76 15.40 15.91 10,399,828 15.724 -1.37%
2012-02-02 0 8.780 8.770 8.780 8.680 8.800 33,366,518 291,241,385 8.7286 15.91 15.89 15.91 15.72 15.94 18,418,973 15.812 2.69%
2012-02-01 0 8.550 8.540 8.570 8.400 8.610 19,920,151 169,589,850 8.5135 15.49 15.47 15.52 15.22 15.60 10,996,314 15.422 0.59%
2012-01-31 0 8.500 8.500 8.520 8.230 8.620 25,662,314 216,572,679 8.4393 15.40 15.40 15.43 14.91 15.62 14,166,101 15.288 2.29%
2012-01-30 0 8.310 8.300 8.310 8.170 8.400 33,430,828 276,372,963 8.2670 15.05 15.04 15.05 14.80 15.22 18,454,473 14.976 -3.60%
2012-01-27 0 8.620 8.600 8.610 8.500 8.760 45,552,697 392,386,021 8.6139 15.62 15.58 15.60 15.40 15.87 25,145,983 15.604 0.94%
2012-01-26 0 8.540 8.510 8.540 8.190 8.630 62,459,069 529,872,063 8.4835 15.47 15.42 15.47 14.84 15.63 34,478,632 15.368 5.43%
2012-01-20 0 8.100 8.090 8.100 7.860 8.190 35,666,719 285,808,806 8.0133 14.67 14.66 14.67 14.24 14.84 19,688,729 14.516 2.14%
2012-01-19 0 7.930 7.900 7.930 7.600 7.950 47,623,345 370,589,681 7.7817 14.37 14.31 14.37 13.77 14.40 26,289,021 14.097 5.59%
2012-01-18 0 7.510 7.510 7.520 7.430 7.530 34,212,460 255,914,277 7.4801 13.60 13.60 13.62 13.46 13.64 18,885,949 13.551 1.76%
2012-01-17 0 7.380 7.380 7.400 7.180 7.400 22,356,228 163,728,532 7.3236 13.37 13.37 13.41 13.01 13.41 12,341,077 13.267 3.07%
2012-01-16 0 7.160 7.140 7.160 7.100 7.220 13,801,789 99,088,160 7.1794 12.97 12.93 12.97 12.86 13.08 7,618,858 13.006 -0.83%
2012-01-13 0 7.220 7.200 7.210 7.160 7.240 18,581,414 133,683,624 7.1945 13.08 13.04 13.06 12.97 13.12 10,257,305 13.033 0.14%
2012-01-12 0 7.210 7.200 7.210 7.130 7.250 29,078,983 209,446,698 7.2027 13.06 13.04 13.06 12.92 13.13 16,052,169 13.048 0.00%
2012-01-11 0 7.210 7.200 7.210 6.880 7.230 39,388,475 277,070,405 7.0343 13.06 13.04 13.06 12.46 13.10 21,743,211 12.743 5.41%
2012-01-10 0 6.840 6.810 6.840 6.760 6.870 15,739,462 107,384,388 6.8226 12.39 12.34 12.39 12.25 12.45 8,688,492 12.359 1.48%
2012-01-09 0 6.740 6.730 6.750 6.630 6.750 18,820,280 125,951,506 6.6923 12.21 12.19 12.23 12.01 12.23 10,389,164 12.123 1.35%
2012-01-06 0 6.650 6.640 6.650 6.600 6.670 27,756,702 184,243,404 6.6378 12.05 12.03 12.05 11.96 12.08 15,322,244 12.025 0.15%
2012-01-05 0 6.640 6.640 6.650 6.620 6.730 20,899,503 139,225,565 6.6617 12.03 12.03 12.05 11.99 12.19 11,536,936 12.068 -0.15%
2012-01-04 0 6.650 6.650 6.660 6.520 6.660 28,302,374 186,933,222 6.6049 12.05 12.05 12.06 11.81 12.06 15,623,466 11.965 2.15%
2012-01-03 0 6.510 6.500 6.510 6.300 6.530 24,361,701 157,062,528 6.4471 11.79 11.77 11.79 11.41 11.83 13,448,137 11.679 3.99%
2011-12-30 0 6.260 6.250 6.260 6.220 6.310 13,841,966 86,761,340 6.2680 11.34 11.32 11.34 11.27 11.43 7,641,037 11.355 -0.63%
2011-12-29 0 6.300 6.260 6.310 6.140 6.350 18,746,797 117,520,033 6.2688 11.41 11.34 11.43 11.12 11.50 10,348,600 11.356 1.12%
2011-12-28 0 6.230 6.230 6.250 6.210 6.290 10,565,557 65,983,642 6.2452 11.29 11.29 11.32 11.25 11.39 5,832,395 11.313 -0.48%
2011-12-23 0 6.260 6.250 6.270 6.220 6.290 10,176,844 63,573,393 6.2469 11.34 11.32 11.36 11.27 11.39 5,617,818 11.316 0.97%
2011-12-22 0 6.200 6.190 6.200 6.170 6.240 9,143,782 56,809,599 6.2129 11.23 11.21 11.23 11.18 11.30 5,047,547 11.255 -1.12%
2011-12-21 0 6.270 6.250 6.280 6.250 6.310 11,401,767 71,491,755 6.2702 11.36 11.32 11.38 11.32 11.43 6,293,999 11.359 0.97%
2011-12-20 0 6.210 6.190 6.210 6.150 6.280 7,968,336 49,526,919 6.2155 11.25 11.21 11.25 11.14 11.38 4,398,678 11.260 0.16%
2011-12-19 0 6.200 6.190 6.200 6.130 6.280 9,257,465 57,413,074 6.2018 11.23 11.21 11.23 11.10 11.38 5,110,302 11.235 -1.59%
2011-12-16 0 6.300 6.300 6.330 6.220 6.350 11,331,279 71,149,186 6.2790 11.41 11.41 11.47 11.27 11.50 6,255,088 11.375 0.64%
2011-12-15 0 6.260 6.240 6.270 6.210 6.290 14,566,861 90,783,538 6.2322 11.34 11.30 11.36 11.25 11.39 8,041,193 11.290 -0.48%
2011-12-14 0 6.290 6.280 6.290 6.230 6.350 9,623,401 60,704,220 6.3080 11.39 11.38 11.39 11.29 11.50 5,312,306 11.427 0.00%
2011-12-13 0 6.290 6.280 6.290 6.280 6.400 15,949,658 100,628,613 6.3091 11.39 11.38 11.39 11.38 11.59 8,804,524 11.429 -2.63%
2011-12-12 0 6.460 6.440 6.460 6.430 6.660 12,160,950 79,790,098 6.5612 11.70 11.67 11.70 11.65 12.06 6,713,083 11.886 -1.52%
2011-12-09 0 6.560 6.540 6.560 6.460 6.680 17,877,523 117,642,858 6.5805 11.88 11.85 11.88 11.70 12.10 9,868,744 11.921 -3.10%
2011-12-08 0 6.770 6.760 6.790 6.660 6.790 15,777,885 106,384,952 6.7427 12.26 12.25 12.30 12.06 12.30 8,709,702 12.215 0.15%
2011-12-07 0 6.760 6.750 6.780 6.680 6.810 20,388,658 137,730,302 6.7552 12.25 12.23 12.28 12.10 12.34 11,254,939 12.237 1.65%
2011-12-06 0 6.650 6.650 6.660 6.650 6.830 14,827,516 99,559,796 6.7145 12.05 12.05 12.06 12.05 12.37 8,185,080 12.164 -2.64%
2011-12-05 0 6.830 6.830 6.850 6.590 6.860 28,031,487 189,112,807 6.7464 12.37 12.37 12.41 11.94 12.43 15,473,931 12.221 3.48%
2011-12-02 0 6.600 6.600 6.610 6.490 6.670 22,079,426 145,473,679 6.5887 11.96 11.96 11.97 11.76 12.08 12,188,276 11.936 0.30%
2011-12-01 0 6.580 6.560 6.580 6.550 6.670 38,918,412 257,140,987 6.6072 11.92 11.88 11.92 11.87 12.08 21,483,727 11.969 3.62%
2011-11-30 0 6.350 6.310 6.360 6.230 6.580 31,777,886 201,738,235 6.3484 11.50 11.43 11.52 11.29 11.92 17,542,017 11.500 -3.64%
2011-11-29 0 6.590 6.580 6.590 6.520 6.680 21,016,630 138,481,704 6.5891 11.94 11.92 11.94 11.81 12.10 11,601,592 11.936 0.92%
2011-11-28 0 6.530 6.520 6.530 6.480 6.690 16,431,265 108,079,145 6.5777 11.83 11.81 11.83 11.74 12.12 9,070,381 11.916 1.56%
2011-11-25 0 6.430 6.410 6.430 6.280 6.640 19,872,620 128,142,502 6.4482 11.65 11.61 11.65 11.38 12.03 10,970,076 11.681 1.90%
2011-11-24 0 6.310 6.310 6.340 6.220 6.360 16,280,032 102,450,901 6.2930 11.43 11.43 11.49 11.27 11.52 8,986,897 11.400 -0.94%
2011-11-23 0 6.650 6.640 6.650 6.640 6.750 18,025,995 120,362,690 6.6772 11.54 11.52 11.54 11.52 11.71 10,388,097 11.587 -1.92%
2011-11-22 0 6.780 6.780 6.790 6.640 6.990 25,932,606 174,696,894 6.7366 11.77 11.77 11.78 11.52 12.13 14,944,552 11.690 -1.17%
2011-11-21 0 6.860 6.830 6.850 6.760 6.940 24,609,237 168,286,294 6.8383 11.90 11.85 11.89 11.73 12.04 14,181,915 11.866 -2.56%
2011-11-18 0 7.040 7.030 7.040 6.970 7.220 34,509,597 245,957,750 7.1272 12.22 12.20 12.22 12.09 12.53 19,887,336 12.368 -0.71%
2011-11-17 0 7.090 7.080 7.090 6.760 7.170 55,063,943 385,801,443 7.0064 12.30 12.29 12.30 11.73 12.44 31,732,482 12.158 2.90%
2011-11-16 0 6.890 6.880 6.900 6.800 6.990 35,187,873 241,479,488 6.8626 11.96 11.94 11.97 11.80 12.13 20,278,216 11.908 -0.86%
2011-11-15 0 6.950 6.940 6.960 6.700 7.030 72,282,894 494,619,587 6.8428 12.06 12.04 12.08 11.63 12.20 41,655,491 11.874 -1.28%
2011-11-14 0 7.040 7.040 7.050 7.020 7.350 62,589,554 446,979,722 7.1414 12.22 12.22 12.23 12.18 12.75 36,069,373 12.392 -2.76%
2011-11-11 0 7.240 7.230 7.250 7.100 7.290 33,387,451 240,324,679 7.1981 12.56 12.55 12.58 12.32 12.65 19,240,661 12.490 0.14%
2011-11-10 0 7.230 7.200 7.210 7.050 7.370 73,147,862 524,746,696 7.1738 12.55 12.49 12.51 12.23 12.79 42,153,959 12.448 -8.02%
2011-11-09 0 7.860 7.860 7.870 7.850 8.000 11,877,713 93,693,296 7.8882 13.64 13.64 13.66 13.62 13.88 6,844,939 13.688 0.77%
2011-11-08 0 7.800 7.790 7.830 7.780 7.950 7,841,719 61,668,981 7.8642 13.53 13.52 13.59 13.50 13.80 4,519,059 13.646 0.65%
2011-11-07 0 7.750 7.750 7.780 7.720 8.000 9,823,982 77,097,494 7.8479 13.45 13.45 13.50 13.40 13.88 5,661,406 13.618 -2.02%
2011-11-04 0 7.910 7.910 7.920 7.850 8.000 15,689,811 124,090,241 7.9090 13.73 13.73 13.74 13.62 13.88 9,041,791 13.724 1.28%
2011-11-03 0 7.810 7.800 7.820 7.700 8.000 12,823,978 100,563,111 7.8418 13.55 13.53 13.57 13.36 13.88 7,390,256 13.608 -1.26%
2011-11-02 0 7.910 7.910 7.920 7.510 7.960 19,797,492 153,485,370 7.7528 13.73 13.73 13.74 13.03 13.81 11,408,982 13.453 1.28%
2011-11-01 0 7.810 7.810 7.820 7.800 8.190 14,739,900 117,808,546 7.9925 13.55 13.55 13.57 13.53 14.21 8,494,372 13.869 -6.24%
2011-10-31 0 8.330 8.310 8.380 8.140 8.590 24,367,984 202,504,120 8.3103 14.45 14.42 14.54 14.12 14.91 14,042,885 14.420 0.00%
2011-10-28 0 8.330 8.320 8.390 7.950 8.490 31,192,331 256,262,174 8.2156 14.45 14.44 14.56 13.80 14.73 17,975,648 14.256 7.21%
2011-10-27 0 7.770 7.750 7.770 7.480 7.850 22,518,516 173,570,241 7.7079 13.48 13.45 13.48 12.98 13.62 12,977,066 13.375 3.32%
2011-10-26 0 7.520 7.490 7.520 7.310 7.550 12,963,401 95,752,631 7.3864 13.05 13.00 13.05 12.68 13.10 7,470,603 12.817 0.27%
2011-10-25 0 7.500 7.470 7.510 7.420 7.680 10,052,417 75,506,741 7.5113 13.01 12.96 13.03 12.88 13.33 5,793,049 13.034 -0.27%
2011-10-24 0 7.520 7.510 7.520 7.300 7.550 19,388,497 146,038,231 7.5322 13.05 13.03 13.05 12.67 13.10 11,173,285 13.070 5.13%
2011-10-21 0 7.890 7.880 7.890 7.620 7.900 26,228,112 204,215,931 7.7861 12.41 12.40 12.41 11.99 12.43 16,671,409 12.249 3.41%
2011-10-20 0 7.630 7.620 7.630 7.400 7.650 18,307,778 137,707,612 7.5218 12.00 11.99 12.00 11.64 12.04 11,636,997 11.834 0.26%
2011-10-19 0 7.610 7.600 7.610 7.550 7.760 35,594,871 271,995,472 7.6414 11.97 11.96 11.97 11.88 12.21 22,625,214 12.022 2.56%
2011-10-18 0 7.420 7.420 7.440 7.140 8.250 66,038,134 495,095,531 7.4971 11.67 11.67 11.70 11.23 12.98 41,975,905 11.795 -17.56%
2011-10-17 0 9.000 8.990 9.010 8.850 9.030 10,902,501 97,614,609 8.9534 14.16 14.14 14.17 13.92 14.21 6,929,971 14.086 3.09%
2011-10-14 0 8.730 8.710 8.750 8.660 8.850 6,535,306 56,975,510 8.7181 13.73 13.70 13.77 13.62 13.92 4,154,045 13.716 -1.58%
2011-10-13 0 8.870 8.870 8.910 8.620 8.920 12,106,293 106,640,682 8.8087 13.95 13.95 14.02 13.56 14.03 7,695,139 13.858 3.62%
2011-10-12 0 8.560 8.590 8.600 8.100 8.650 12,816,065 107,713,038 8.4045 13.47 13.51 13.53 12.74 13.61 8,146,292 13.222 4.14%
2011-10-11 0 8.220 8.210 8.270 8.150 8.330 13,356,785 110,388,960 8.2646 12.93 12.92 13.01 12.82 13.11 8,489,991 13.002 3.01%
2011-10-10 0 7.980 7.930 8.000 7.760 8.020 12,914,892 101,850,030 7.8862 12.55 12.48 12.59 12.21 12.62 8,209,110 12.407 2.97%
2011-10-07 0 7.750 7.760 7.770 7.430 7.800 19,018,012 144,967,106 7.6226 12.19 12.21 12.22 11.69 12.27 12,088,444 11.992 6.02%
2011-10-06 0 7.310 7.300 7.330 7.130 7.360 15,903,524 115,310,065 7.2506 11.50 11.48 11.53 11.22 11.58 10,108,778 11.407 3.54%
2011-10-04 0 7.060 7.060 7.070 7.000 7.300 17,154,174 122,586,595 7.1462 11.11 11.11 11.12 11.01 11.48 10,903,730 11.243 -3.55%
2011-10-03 0 7.320 7.320 7.340 7.110 7.500 18,988,556 138,738,667 7.3064 11.52 11.52 11.55 11.19 11.80 12,069,720 11.495 -3.17%
2011-09-30 0 7.560 7.530 7.570 7.380 7.640 15,970,169 120,327,015 7.5345 11.89 11.85 11.91 11.61 12.02 10,151,139 11.854 1.48%
2011-09-28 0 7.450 7.430 7.490 7.300 7.520 10,407,957 77,197,821 7.4172 11.72 11.69 11.78 11.48 11.83 6,615,623 11.669 -1.84%
2011-09-27 0 7.590 7.580 7.600 7.460 7.610 10,479,336 78,993,247 7.5380 11.94 11.93 11.96 11.74 11.97 6,660,994 11.859 2.99%
2011-09-26 0 7.370 7.350 7.430 7.280 7.700 13,639,533 101,306,152 7.4274 11.59 11.56 11.69 11.45 12.11 8,669,714 11.685 -4.04%
2011-09-23 0 7.680 7.670 7.680 7.600 7.840 11,955,450 92,264,701 7.7174 12.08 12.07 12.08 11.96 12.33 7,599,258 12.141 -2.04%
2011-09-22 0 7.840 7.830 7.880 7.820 8.010 9,328,696 73,776,553 7.9086 12.33 12.32 12.40 12.30 12.60 5,929,611 12.442 -5.31%
2011-09-21 0 8.280 8.240 8.290 8.170 8.380 6,973,353 57,649,617 8.2671 13.03 12.96 13.04 12.85 13.18 4,432,481 13.006 -1.43%
2011-09-20 0 8.400 8.410 8.420 8.220 8.440 4,564,095 38,094,644 8.3466 13.22 13.23 13.25 12.93 13.28 2,901,082 13.131 0.60%
2011-09-19 0 8.350 8.350 8.360 8.320 8.750 8,815,917 74,487,025 8.4492 13.14 13.14 13.15 13.09 13.77 5,603,673 13.293 -4.24%
2011-09-16 0 8.720 8.700 8.730 8.700 9.030 13,613,172 121,028,411 8.8905 13.72 13.69 13.73 13.69 14.21 8,652,958 13.987 -0.80%
2011-09-15 0 8.790 8.790 8.810 8.750 9.000 10,179,466 89,974,911 8.8389 13.83 13.83 13.86 13.77 14.16 6,470,387 13.906 -2.12%
2011-09-14 0 8.980 8.950 8.970 8.800 9.090 7,602,673 67,831,846 8.9221 14.13 14.08 14.11 13.84 14.30 4,832,497 14.037 0.11%
2011-09-12 0 8.970 8.960 8.980 8.960 9.270 8,786,080 79,592,444 9.0589 14.11 14.10 14.13 14.10 14.58 5,584,707 14.252 -4.68%
2011-09-09 0 9.410 9.380 9.410 9.370 9.510 2,938,620 27,722,367 9.4338 14.80 14.76 14.80 14.74 14.96 1,867,879 14.842 -0.53%
2011-09-08 0 9.460 9.430 9.460 9.430 9.580 3,257,748 30,914,386 9.4895 14.88 14.84 14.88 14.84 15.07 2,070,727 14.929 -0.42%
2011-09-07 0 9.500 9.480 9.490 9.380 9.550 3,816,538 36,117,813 9.4635 14.95 14.91 14.93 14.76 15.02 2,425,911 14.888 1.50%
2011-09-06 0 9.360 9.340 9.360 9.200 9.390 6,497,954 60,339,649 9.2859 14.73 14.69 14.73 14.47 14.77 4,130,303 14.609 0.11%
2011-09-05 0 9.350 9.350 9.360 9.330 9.750 10,125,389 94,971,095 9.3795 14.71 14.71 14.73 14.68 15.34 6,436,014 14.756 -4.30%
2011-09-02 0 9.770 9.750 9.790 9.750 10.20 7,917,150 78,698,769 9.9403 15.37 15.34 15.40 15.34 16.05 5,032,388 15.638 -2.69%
2011-09-01 0 10.04 10.00 10.04 9.960 10.28 13,617,321 138,327,500 10.158 15.80 15.73 15.80 15.67 16.17 8,655,595 15.981 1.11%
2011-08-31 0 9.930 9.930 9.950 9.560 9.950 8,919,702 87,520,834 9.8121 15.62 15.62 15.65 15.04 15.65 5,669,642 15.437 0.71%
2011-08-30 0 9.860 9.850 9.880 9.710 9.950 7,308,494 72,032,246 9.8560 15.51 15.50 15.54 15.28 15.65 4,645,508 15.506 2.71%
2011-08-29 0 9.600 9.550 9.620 9.450 9.630 5,266,727 50,442,985 9.5777 15.10 15.02 15.13 14.87 15.15 3,347,696 15.068 2.67%
2011-08-26 0 9.350 9.340 9.360 9.320 9.670 6,290,832 59,427,811 9.4467 14.71 14.69 14.73 14.66 15.21 3,998,650 14.862 -1.79%
2011-08-25 0 9.520 9.510 9.540 9.500 9.580 6,265,699 59,739,019 9.5343 14.98 14.96 15.01 14.95 15.07 3,982,674 15.000 0.53%
2011-08-24 0 9.470 9.470 9.490 9.410 9.620 7,002,491 66,734,962 9.5302 14.90 14.90 14.93 14.80 15.13 4,451,002 14.993 1.18%
2011-08-23 0 9.360 9.330 9.360 9.160 9.380 5,348,039 49,733,515 9.2994 14.73 14.68 14.73 14.41 14.76 3,399,381 14.630 1.96%
2011-08-22 0 9.180 9.180 9.200 8.970 9.320 10,148,813 92,476,472 9.1120 14.44 14.44 14.47 14.11 14.66 6,450,903 14.335 -1.08%
2011-08-19 0 9.280 9.270 9.290 9.260 9.390 8,272,203 76,953,491 9.3027 14.60 14.58 14.62 14.57 14.77 5,258,071 14.635 -4.13%
2011-08-18 0 9.680 9.680 9.700 9.670 9.960 7,063,479 69,370,155 9.8210 15.23 15.23 15.26 15.21 15.67 4,489,768 15.451 -0.72%
2011-08-17 0 9.750 9.710 9.750 9.680 9.900 11,577,677 113,381,629 9.7931 15.34 15.28 15.34 15.23 15.58 7,359,134 15.407 1.67%
2011-08-16 0 9.590 9.550 9.590 9.530 9.780 10,144,692 97,872,566 9.6477 15.09 15.02 15.09 14.99 15.39 6,448,284 15.178 -0.52%
2011-08-15 0 9.640 9.610 9.650 9.420 9.680 10,165,391 97,155,963 9.5575 15.17 15.12 15.18 14.82 15.23 6,461,441 15.036 3.10%
2011-08-12 0 9.350 9.340 9.350 9.270 9.520 13,247,450 124,108,421 9.3685 14.71 14.69 14.71 14.58 14.98 8,420,494 14.739 0.11%
2011-08-11 0 9.340 9.320 9.340 9.240 9.460 14,107,214 131,976,017 9.3552 14.69 14.66 14.69 14.54 14.88 8,966,987 14.718 -2.40%
2011-08-10 0 9.570 9.560 9.600 9.530 9.900 12,629,470 121,935,230 9.6548 15.06 15.04 15.10 14.99 15.58 8,027,686 15.189 0.95%
2011-08-09 0 9.480 9.460 9.470 9.020 9.700 30,696,881 285,911,819 9.3140 14.91 14.88 14.90 14.19 15.26 19,511,898 14.653 -5.39%
2011-08-08 0 10.02 10.02 10.12 9.890 10.18 18,336,553 183,869,063 10.027 15.76 15.76 15.92 15.56 16.02 11,655,287 15.776 -4.93%
2011-08-05 0 10.54 10.46 10.56 10.32 10.60 17,687,255 185,295,350 10.476 16.58 16.46 16.61 16.24 16.68 11,242,573 16.482 -5.22%
2011-08-04 0 11.12 11.08 11.12 11.06 11.22 6,168,358 68,604,068 11.122 17.49 17.43 17.49 17.40 17.65 3,920,801 17.497 -0.89%
2011-08-03 0 11.22 11.20 11.22 11.14 11.40 6,187,597 69,368,906 11.211 17.65 17.62 17.65 17.53 17.93 3,933,030 17.638 -2.26%
2011-08-02 0 11.48 11.48 11.50 11.46 11.66 6,961,099 80,566,683 11.574 18.06 18.06 18.09 18.03 18.34 4,424,692 18.208 -1.20%
2011-08-01 0 11.62 11.60 11.62 11.56 11.68 7,701,451 89,492,472 11.620 18.28 18.25 18.28 18.19 18.38 4,895,283 18.281 1.22%
2011-07-29 0 11.48 11.44 11.50 11.42 11.60 6,665,349 76,561,690 11.487 18.06 18.00 18.09 17.97 18.25 4,236,704 18.071 -0.35%
2011-07-28 0 11.52 11.52 11.54 11.30 11.54 6,077,964 69,602,065 11.452 18.12 18.12 18.16 17.78 18.16 3,863,344 18.016 -0.17%
2011-07-27 0 11.54 11.52 11.54 11.46 11.60 6,017,673 69,553,505 11.558 18.16 18.12 18.16 18.03 18.25 3,825,021 18.184 0.00%
2011-07-26 0 11.54 11.52 11.54 11.30 11.60 9,929,952 114,340,660 11.515 18.16 18.12 18.16 17.78 18.25 6,311,788 18.115 1.76%
2011-07-25 0 11.34 11.30 11.36 11.20 11.38 5,201,306 58,896,781 11.323 17.84 17.78 17.87 17.62 17.90 3,306,113 17.815 -0.53%
2011-07-22 0 11.40 11.38 11.42 11.12 11.42 11,086,380 124,906,436 11.267 17.93 17.90 17.97 17.49 17.97 7,046,850 17.725 3.07%
2011-07-21 0 11.06 11.04 11.10 11.02 11.18 6,786,661 75,201,470 11.081 17.40 17.37 17.46 17.34 17.59 4,313,814 17.433 -0.72%
2011-07-20 0 11.14 11.12 11.14 11.08 11.28 7,349,668 81,913,296 11.145 17.53 17.49 17.53 17.43 17.75 4,671,679 17.534 0.36%
2011-07-19 0 11.10 11.12 11.14 11.00 11.22 8,799,600 97,794,927 11.114 17.46 17.49 17.53 17.31 17.65 5,593,301 17.484 -1.07%
2011-07-18 0 11.22 11.18 11.26 11.00 11.30 3,377,447 37,802,208 11.193 17.65 17.59 17.71 17.31 17.78 2,146,811 17.609 0.90%
2011-07-15 0 11.12 11.12 11.14 10.98 11.22 7,998,396 88,711,321 11.091 17.49 17.49 17.53 17.27 17.65 5,084,031 17.449 -1.07%
2011-07-14 0 11.24 11.24 11.28 11.16 11.42 7,903,250 88,800,574 11.236 17.68 17.68 17.75 17.56 17.97 5,023,553 17.677 -1.40%
2011-07-13 0 11.40 11.40 11.44 11.16 11.44 7,900,165 89,814,114 11.369 17.93 17.93 18.00 17.56 18.00 5,021,592 17.886 -0.35%
2011-07-12 0 11.44 11.40 11.44 11.38 11.54 11,378,993 130,139,633 11.437 18.00 17.93 18.00 17.90 18.16 7,232,844 17.993 -2.22%
2011-07-11 0 11.70 11.70 11.72 11.68 11.90 9,830,988 115,721,555 11.771 18.41 18.41 18.44 18.38 18.72 6,248,884 18.519 -2.34%
2011-07-08 0 11.98 11.98 12.00 11.94 12.22 9,916,290 119,549,422 12.056 18.85 18.85 18.88 18.78 19.22 6,303,104 18.967 -0.17%
2011-07-07 0 12.00 11.98 12.00 11.96 12.18 6,754,772 81,471,460 12.061 18.88 18.85 18.88 18.82 19.16 4,293,544 18.975 -0.66%
2011-07-06 0 12.08 12.06 12.08 12.02 12.22 8,650,016 104,797,992 12.115 19.00 18.97 19.00 18.91 19.22 5,498,221 19.060 -0.33%
2011-07-05 0 12.12 12.12 12.16 12.10 12.28 6,150,131 74,889,478 12.177 19.07 19.07 19.13 19.04 19.32 3,909,216 19.157 -0.16%
2011-07-04 0 12.14 12.12 12.14 11.94 12.18 10,563,493 127,559,954 12.076 19.10 19.07 19.10 18.78 19.16 6,714,487 18.998 3.23%
2011-06-30 0 11.76 11.74 11.76 11.44 11.78 16,745,261 195,094,100 11.651 18.50 18.47 18.50 18.00 18.53 10,643,812 18.329 2.08%
2011-06-29 0 11.52 11.50 11.52 11.42 11.60 9,573,210 110,298,897 11.522 18.12 18.09 18.12 17.97 18.25 6,085,032 18.126 0.88%
2011-06-28 0 11.42 11.42 11.44 11.40 11.80 10,939,353 126,435,119 11.558 17.97 17.97 18.00 17.93 18.56 6,953,395 18.183 -2.23%
2011-06-27 0 11.68 11.64 11.66 11.62 11.74 6,512,215 76,037,908 11.676 18.38 18.31 18.34 18.28 18.47 4,139,368 18.369 -1.52%
2011-06-24 0 11.86 11.86 11.90 11.56 11.96 10,673,774 126,400,979 11.842 18.66 18.66 18.72 18.19 18.82 6,784,585 18.631 2.42%
2011-06-23 0 11.58 11.54 11.60 11.54 11.70 12,777,173 148,348,897 11.610 18.22 18.16 18.25 18.16 18.41 8,121,571 18.266 -1.03%
2011-06-22 0 11.70 11.66 11.70 11.66 12.10 11,615,392 137,527,001 11.840 18.41 18.34 18.41 18.34 19.04 7,383,107 18.627 -2.34%
2011-06-21 0 11.98 11.96 11.98 11.76 12.00 6,716,815 79,749,816 11.873 18.85 18.82 18.85 18.50 18.88 4,269,418 18.679 2.74%
2011-06-20 0 11.66 11.66 11.68 11.62 12.30 12,462,896 147,093,518 11.803 18.34 18.34 18.38 18.28 19.35 7,921,807 18.568 -3.64%
2011-06-17 0 12.10 12.06 12.12 12.06 12.40 5,988,420 72,972,408 12.186 19.04 18.97 19.07 18.97 19.51 3,806,427 19.171 -0.33%
2011-06-16 0 12.14 12.12 12.18 12.04 12.24 5,872,014 71,226,284 12.130 19.10 19.07 19.16 18.94 19.26 3,732,436 19.083 -1.14%
2011-06-15 0 12.28 12.24 12.30 12.14 12.40 8,059,554 98,799,368 12.259 19.32 19.26 19.35 19.10 19.51 5,122,905 19.286 0.66%
2011-06-14 0 12.20 12.20 12.22 12.14 12.34 7,688,986 94,091,034 12.237 19.19 19.19 19.22 19.10 19.41 4,887,360 19.252 -1.13%
2011-06-13 0 12.34 12.32 12.36 12.08 12.36 4,219,582 51,556,516 12.218 19.41 19.38 19.45 19.00 19.45 2,682,098 19.222 -0.16%
2011-06-10 0 12.36 12.34 12.36 12.24 12.62 8,549,473 106,027,903 12.402 19.45 19.41 19.45 19.26 19.85 5,434,313 19.511 -2.06%
2011-06-09 0 12.62 12.62 12.64 12.48 12.68 6,135,969 77,204,572 12.582 19.85 19.85 19.89 19.63 19.95 3,900,214 19.795 0.16%
2011-06-08 0 12.60 12.56 12.62 12.56 12.66 7,371,675 92,977,252 12.613 19.82 19.76 19.85 19.76 19.92 4,685,667 19.843 -0.79%
2011-06-07 0 12.70 12.70 12.74 12.54 12.84 8,452,217 107,510,344 12.720 19.98 19.98 20.04 19.73 20.20 5,372,494 20.011 -1.09%
2011-06-03 0 12.84 12.80 12.84 12.80 13.10 15,678,607 202,504,379 12.916 20.20 20.14 20.20 20.14 20.61 9,965,813 20.320 -1.83%
2011-06-02 0 13.08 13.06 13.10 13.02 13.18 10,618,452 139,414,747 13.129 20.58 20.55 20.61 20.48 20.74 6,749,420 20.656 -2.24%
2011-06-01 0 13.38 13.34 13.38 13.22 13.48 14,535,718 193,704,363 13.326 21.05 20.99 21.05 20.80 21.21 9,239,357 20.965 0.90%
2011-05-31 0 13.26 13.26 13.28 12.96 13.38 19,115,249 252,739,072 13.222 20.86 20.86 20.89 20.39 21.05 12,150,250 20.801 2.95%
2011-05-30 0 12.88 12.86 12.90 12.80 13.02 10,013,683 129,095,713 12.892 20.26 20.23 20.29 20.14 20.48 6,365,010 20.282 0.00%
2011-05-27 0 12.88 12.84 12.86 12.84 13.02 10,425,693 134,658,960 12.916 20.26 20.20 20.23 20.20 20.48 6,626,897 20.320 0.00%
2011-05-26 0 12.88 12.88 12.90 12.86 13.10 7,209,548 93,064,573 12.909 20.26 20.26 20.29 20.23 20.61 4,582,614 20.308 -0.92%
2011-05-25 0 13.00 12.96 13.00 12.82 13.00 5,458,693 70,537,281 12.922 20.45 20.39 20.45 20.17 20.45 3,469,716 20.329 0.00%
2011-05-24 0 13.00 13.00 13.04 12.98 13.22 7,227,168 94,464,420 13.071 20.45 20.45 20.52 20.42 20.80 4,593,814 20.563 -0.76%
2011-05-23 0 13.10 13.10 13.12 13.06 13.34 6,011,316 78,861,466 13.119 20.61 20.61 20.64 20.55 20.99 3,820,981 20.639 -1.95%
2011-05-20 0 13.36 13.36 13.40 13.28 13.42 4,565,027 60,989,339 13.360 21.02 21.02 21.08 20.89 21.11 2,901,674 21.019 -0.45%
2011-05-19 0 13.42 13.38 13.44 13.36 13.50 7,605,170 102,018,888 13.414 21.11 21.05 21.14 21.02 21.24 4,834,084 21.104 0.60%
2011-05-18 0 13.34 13.34 13.36 13.24 13.48 5,087,186 68,025,450 13.372 20.99 20.99 21.02 20.83 21.21 3,233,575 21.037 0.45%
2011-05-17 0 13.28 13.28 13.30 13.20 13.44 6,080,897 81,135,248 13.343 20.89 20.89 20.92 20.77 21.14 3,865,208 20.991 -1.04%
2011-05-16 0 13.42 13.40 13.42 13.34 13.48 3,934,262 52,762,037 13.411 21.11 21.08 21.11 20.99 21.21 2,500,740 21.099 -0.59%
2011-05-13 0 13.50 13.48 13.50 13.22 13.52 7,296,572 97,969,120 13.427 21.24 21.21 21.24 20.80 21.27 4,637,930 21.123 1.35%
2011-05-12 0 13.32 13.30 13.34 13.20 13.34 6,093,297 80,948,043 13.285 20.96 20.92 20.99 20.77 20.99 3,873,090 20.900 0.00%
2011-05-11 0 13.32 13.32 13.34 13.28 13.48 8,830,962 117,746,855 13.333 20.96 20.96 20.99 20.89 21.21 5,613,236 20.977 0.00%
2011-05-09 0 13.32 13.28 13.32 13.22 13.34 8,511,992 113,035,540 13.280 20.96 20.89 20.96 20.80 20.99 5,410,488 20.892 0.00%
2011-05-06 0 13.32 13.26 13.36 13.22 13.38 8,243,619 109,505,208 13.284 20.96 20.86 21.02 20.80 21.05 5,239,902 20.898 -0.45%
2011-05-05 0 13.38 13.34 13.36 13.20 13.44 7,030,989 93,567,358 13.308 21.05 20.99 21.02 20.77 21.14 4,469,117 20.936 -0.59%
2011-05-04 0 13.46 13.44 13.48 13.34 13.74 6,913,171 93,108,484 13.468 21.18 21.14 21.21 20.99 21.62 4,394,228 21.189 -2.18%
2011-05-03 0 13.76 13.74 13.76 13.54 13.78 7,103,589 97,382,106 13.709 21.65 21.62 21.65 21.30 21.68 4,515,263 21.567 1.03%
2011-04-29 0 13.62 13.58 13.62 13.56 13.74 8,372,710 114,461,290 13.671 21.43 21.36 21.43 21.33 21.62 5,321,956 21.507 0.00%
2011-04-28 0 13.62 13.58 13.62 13.54 13.74 5,896,683 80,511,790 13.654 21.43 21.36 21.43 21.30 21.62 3,748,116 21.481 0.15%
2011-04-27 0 13.60 13.56 13.60 13.54 13.80 4,455,045 60,817,266 13.651 21.40 21.33 21.40 21.30 21.71 2,831,766 21.477 0.15%
2011-04-26 0 13.58 13.56 13.62 13.54 13.78 7,360,798 100,237,909 13.618 21.36 21.33 21.43 21.30 21.68 4,678,754 21.424 -1.74%
2011-04-21 0 13.82 13.82 13.88 13.74 13.90 5,948,269 82,260,592 13.829 21.74 21.74 21.84 21.62 21.87 3,780,906 21.757 1.17%
2011-04-20 0 13.66 13.66 13.72 13.66 13.86 13,462,140 184,466,529 13.703 21.49 21.49 21.58 21.49 21.81 8,556,957 21.557 -0.73%
2011-04-19 0 13.76 13.72 13.74 13.70 13.90 8,962,693 123,198,027 13.746 21.65 21.58 21.62 21.55 21.87 5,696,968 21.625 -1.85%
2011-04-18 0 14.02 13.96 14.06 13.92 14.22 3,635,468 51,201,152 14.084 22.06 21.96 22.12 21.90 22.37 2,310,817 22.157 -0.57%
2011-04-15 0 14.10 14.04 14.16 14.02 14.28 5,043,335 71,274,971 14.133 22.18 22.09 22.28 22.06 22.47 3,205,702 22.234 0.28%
2011-04-14 0 14.06 14.04 14.12 14.02 14.14 5,857,494 82,599,086 14.101 22.12 22.09 22.21 22.06 22.25 3,723,206 22.185 -0.99%
2011-04-13 0 14.20 14.18 14.20 13.92 14.28 6,355,742 89,693,134 14.112 22.34 22.31 22.34 21.90 22.47 4,039,909 22.202 0.71%
2011-04-12 0 14.10 14.06 14.10 14.04 14.34 10,785,901 152,941,737 14.180 22.18 22.12 22.18 22.09 22.56 6,855,856 22.308 -1.12%
2011-04-11 0 14.26 14.24 14.28 14.10 14.40 9,139,120 130,481,618 14.277 22.43 22.40 22.47 22.18 22.65 5,809,111 22.462 0.42%
2011-04-08 0 14.20 14.18 14.20 14.00 14.24 14,306,798 202,554,050 14.158 22.34 22.31 22.34 22.03 22.40 9,093,849 22.274 0.42%
2011-04-07 0 14.14 14.10 14.14 14.04 14.22 5,781,408 81,589,299 14.112 22.25 22.18 22.25 22.09 22.37 3,674,844 22.202 -0.42%
2011-04-06 0 14.20 14.18 14.22 13.84 14.26 16,163,677 227,550,351 14.078 22.34 22.31 22.37 21.77 22.43 10,274,139 22.148 2.16%
2011-04-04 0 13.90 13.90 13.92 13.70 13.96 9,751,000 135,343,526 13.880 21.87 21.87 21.90 21.55 21.96 6,198,041 21.837 1.46%
2011-04-01 0 13.70 13.66 13.72 13.48 13.72 13,869,555 188,208,533 13.570 21.55 21.49 21.58 21.21 21.58 8,815,923 21.349 -0.29%
2011-03-31 0 13.74 13.72 13.76 13.52 13.90 8,467,688 116,295,860 13.734 21.62 21.58 21.65 21.27 21.87 5,382,327 21.607 -0.72%
2011-03-30 0 13.84 13.82 13.84 13.64 13.90 7,458,190 103,103,482 13.824 21.77 21.74 21.77 21.46 21.87 4,740,659 21.749 1.02%
2011-03-29 0 13.70 13.66 13.70 13.56 13.74 2,997,444 40,909,751 13.648 21.55 21.49 21.55 21.33 21.62 1,905,269 21.472 0.15%
2011-03-28 0 13.68 13.64 13.70 13.56 13.88 6,345,076 86,915,360 13.698 21.52 21.46 21.55 21.33 21.84 4,033,129 21.550 -0.58%
2011-03-25 0 13.76 13.74 13.76 13.64 13.90 6,633,798 91,173,901 13.744 21.65 21.62 21.65 21.46 21.87 4,216,650 21.622 0.15%
2011-03-24 0 13.74 13.70 13.72 13.66 13.76 9,146,693 125,592,747 13.731 21.62 21.55 21.58 21.49 21.65 5,813,924 21.602 0.88%
2011-03-23 0 13.62 13.60 13.68 13.50 13.88 4,682,614 63,842,920 13.634 21.43 21.40 21.52 21.24 21.84 2,976,416 21.450 0.15%
2011-03-22 0 13.60 13.52 13.60 13.50 13.68 6,777,719 92,029,231 13.578 21.40 21.27 21.40 21.24 21.52 4,308,130 21.362 -0.29%
2011-03-21 0 13.64 13.66 13.72 13.54 13.76 10,799,485 147,157,432 13.626 21.46 21.49 21.58 21.30 21.65 6,864,491 21.437 0.74%
2011-03-18 0 13.54 13.54 13.60 13.24 13.60 10,360,698 138,856,576 13.402 21.30 21.30 21.40 20.83 21.40 6,585,584 21.085 3.20%
2011-03-17 0 13.22 13.22 13.26 13.04 13.32 7,907,808 104,349,173 13.196 20.64 20.64 20.70 20.36 20.80 5,064,762 20.603 -1.20%
2011-03-16 0 13.38 13.36 13.38 13.30 13.60 9,684,359 129,906,983 13.414 20.89 20.86 20.89 20.77 21.23 6,202,600 20.944 -0.74%
2011-03-15 0 13.48 13.46 13.48 13.22 13.86 16,012,775 217,462,916 13.581 21.05 21.02 21.05 20.64 21.64 10,255,799 21.204 -2.88%
2011-03-14 0 13.88 13.86 13.94 13.82 14.08 7,741,658 107,848,460 13.931 21.67 21.64 21.77 21.58 21.98 4,958,346 21.751 -1.00%
2011-03-11 0 14.02 13.98 14.06 13.96 14.20 6,881,138 96,673,064 14.049 21.89 21.83 21.95 21.80 22.17 4,407,204 21.935 -0.57%
2011-03-10 0 14.10 14.12 14.16 14.02 14.50 10,558,481 149,753,458 14.183 22.01 22.05 22.11 21.89 22.64 6,762,454 22.145 -2.49%
2011-03-09 0 14.46 14.46 14.54 14.44 14.74 13,116,815 190,933,383 14.556 22.58 22.58 22.70 22.55 23.01 8,401,006 22.727 0.70%
2011-03-08 0 14.36 14.36 14.38 14.10 14.44 11,928,659 170,068,361 14.257 22.42 22.42 22.45 22.01 22.55 7,640,020 22.260 1.56%
2011-03-07 0 14.14 14.10 14.14 14.06 14.32 6,666,966 94,798,399 14.219 22.08 22.01 22.08 21.95 22.36 4,270,032 22.201 -0.84%
2011-03-04 0 14.26 14.20 14.28 14.12 14.36 13,221,637 187,924,063 14.213 22.26 22.17 22.30 22.05 22.42 8,468,142 22.192 1.13%
2011-03-03 0 14.10 14.06 14.12 13.98 14.20 8,771,623 123,741,587 14.107 22.01 21.95 22.05 21.83 22.17 5,618,014 22.026 1.15%
2011-03-02 0 13.94 13.90 13.92 13.84 14.06 8,128,468 113,250,371 13.933 21.77 21.70 21.73 21.61 21.95 5,206,089 21.753 -1.55%
2011-03-01 0 14.16 14.14 14.16 14.08 14.24 12,780,102 180,733,687 14.142 22.11 22.08 22.11 21.98 22.23 8,185,349 22.080 1.14%
2011-02-28 0 14.00 14.00 14.04 13.56 14.06 12,887,076 178,176,148 13.826 21.86 21.86 21.92 21.17 21.95 8,253,863 21.587 1.30%
2011-02-25 0 13.82 13.80 13.86 13.52 13.86 8,726,000 119,845,483 13.734 21.58 21.55 21.64 21.11 21.64 5,588,794 21.444 1.77%
2011-02-24 0 13.58 13.52 13.60 13.50 14.06 5,974,671 82,308,458 13.776 21.20 21.11 21.23 21.08 21.95 3,826,634 21.509 -1.74%
2011-02-23 0 13.82 13.82 13.84 13.76 14.10 7,014,503 97,422,818 13.889 21.58 21.58 21.61 21.48 22.01 4,492,621 21.685 0.73%
2011-02-22 0 13.72 13.68 13.72 13.66 13.86 8,508,777 117,046,799 13.756 21.42 21.36 21.42 21.33 21.64 5,449,668 21.478 -1.86%
2011-02-21 0 13.98 13.96 14.04 13.92 14.14 6,731,749 94,653,875 14.061 21.83 21.80 21.92 21.73 22.08 4,311,524 21.954 -0.99%
2011-02-18 0 14.12 14.08 14.10 13.88 14.16 9,937,093 139,420,563 14.030 22.05 21.98 22.01 21.67 22.11 6,364,470 21.906 1.88%
2011-02-17 0 13.86 13.82 13.86 13.76 14.00 10,449,838 144,898,749 13.866 21.64 21.58 21.64 21.48 21.86 6,692,871 21.650 -0.57%
2011-02-16 0 13.94 13.88 13.96 13.70 13.98 8,276,634 114,592,639 13.845 21.77 21.67 21.80 21.39 21.83 5,300,986 21.617 0.72%
2011-02-15 0 13.84 13.80 13.90 13.72 14.00 10,249,780 141,607,698 13.816 21.61 21.55 21.70 21.42 21.86 6,564,739 21.571 -1.14%
2011-02-14 0 14.00 14.00 14.02 13.76 14.06 13,274,746 184,960,001 13.933 21.86 21.86 21.89 21.48 21.95 8,502,157 21.754 0.00%
2011-02-11 0 14.00 14.00 14.02 13.64 14.04 12,695,252 175,343,958 13.812 21.86 21.86 21.89 21.30 21.92 8,131,005 21.565 2.19%
2011-02-10 0 13.70 13.70 13.76 13.62 14.08 15,384,451 212,922,458 13.840 21.39 21.39 21.48 21.27 21.98 9,853,372 21.609 -1.01%
2011-02-09 0 13.84 13.88 13.90 13.82 14.46 35,533,329 496,697,774 13.978 21.61 21.67 21.70 21.58 22.58 22,758,246 21.825 -4.16%
2011-02-08 0 14.44 14.44 14.46 14.38 14.84 14,346,434 209,205,269 14.582 22.55 22.55 22.58 22.45 23.17 9,188,547 22.768 -2.04%
2011-02-07 0 14.74 14.70 14.72 14.66 15.14 9,578,042 142,379,656 14.865 23.01 22.95 22.98 22.89 23.64 6,134,506 23.210 -2.25%
2011-02-02 0 15.08 15.04 15.06 14.80 15.18 7,117,543 106,763,196 15.000 23.54 23.48 23.51 23.11 23.70 4,558,616 23.420 2.03%
2011-02-01 0 14.78 14.74 14.78 14.64 14.82 8,047,118 118,536,785 14.730 23.08 23.01 23.08 22.86 23.14 5,153,986 22.999 0.14%
2011-01-31 0 14.76 14.76 14.78 14.56 14.84 10,838,629 159,173,372 14.686 23.05 23.05 23.08 22.73 23.17 6,941,882 22.929 -1.20%
2011-01-28 0 14.94 14.94 14.98 14.92 15.22 7,319,122 109,660,221 14.983 23.33 23.33 23.39 23.30 23.76 4,687,722 23.393 -1.45%
2011-01-27 0 15.16 15.14 15.22 15.12 15.30 5,071,591 77,123,678 15.207 23.67 23.64 23.76 23.61 23.89 3,248,233 23.743 -0.66%
2011-01-26 0 15.26 15.26 15.28 15.12 15.40 4,114,114 62,849,091 15.276 23.83 23.83 23.86 23.61 24.04 2,634,991 23.852 -0.39%
2011-01-25 0 15.32 15.26 15.34 15.22 15.46 3,905,749 59,849,039 15.323 23.92 23.83 23.95 23.76 24.14 2,501,539 23.925 0.13%
2011-01-24 0 15.30 15.26 15.30 15.20 15.84 6,249,312 96,339,838 15.416 23.89 23.83 23.89 23.73 24.73 4,002,535 24.070 -2.67%
2011-01-21 0 15.72 15.62 15.74 15.60 15.94 8,459,122 133,942,444 15.834 24.54 24.39 24.58 24.36 24.89 5,417,865 24.722 -1.13%
2011-01-20 0 15.90 15.90 15.92 15.82 16.16 7,803,472 124,835,535 15.997 24.83 24.83 24.86 24.70 25.23 4,997,937 24.977 -0.75%
2011-01-19 0 16.02 16.00 16.02 15.92 16.18 5,871,754 93,986,468 16.007 25.01 24.98 25.01 24.86 25.26 3,760,718 24.992 1.26%
2011-01-18 0 15.82 15.82 15.92 15.80 16.12 6,006,641 95,912,029 15.968 24.70 24.70 24.86 24.67 25.17 3,847,110 24.931 -0.63%
2011-01-17 0 15.92 15.88 15.92 15.68 15.94 4,734,309 74,789,202 15.797 24.86 24.79 24.86 24.48 24.89 3,032,212 24.665 0.63%
2011-01-14 0 15.82 15.82 15.88 15.80 16.12 5,595,499 89,028,636 15.911 24.70 24.70 24.79 24.67 25.17 3,583,783 24.842 -1.98%
2011-01-13 0 16.14 16.08 16.12 16.02 16.48 6,634,990 107,582,090 16.214 25.20 25.11 25.17 25.01 25.73 4,249,552 25.316 -0.25%
2011-01-12 0 16.18 16.18 16.20 16.02 16.30 6,824,904 110,234,980 16.152 25.26 25.26 25.29 25.01 25.45 4,371,188 25.219 1.13%
2011-01-11 0 16.00 16.00 16.02 15.58 16.16 13,478,010 214,461,170 15.912 24.98 24.98 25.01 24.33 25.23 8,632,343 24.844 2.43%
2011-01-10 0 15.62 15.60 15.64 15.58 16.10 7,066,365 111,296,000 15.750 24.39 24.36 24.42 24.33 25.14 4,525,838 24.591 -2.13%
2011-01-07 0 15.96 15.94 15.96 15.60 16.06 13,234,830 210,504,556 15.905 24.92 24.89 24.92 24.36 25.08 8,476,592 24.834 2.05%
2011-01-06 0 15.64 15.64 15.66 15.54 15.68 6,949,507 108,545,655 15.619 24.42 24.42 24.45 24.26 24.48 4,450,993 24.387 0.77%
2011-01-05 0 15.52 15.54 15.60 15.38 15.74 10,408,599 161,778,252 15.543 24.23 24.26 24.36 24.01 24.58 6,666,458 24.267 1.44%
2011-01-04 0 15.30 15.30 15.38 15.04 15.40 10,495,991 160,420,160 15.284 23.89 23.89 24.01 23.48 24.04 6,722,431 23.863 2.27%
2011-01-03 0 14.96 14.94 14.96 14.60 15.20 4,580,037 68,250,834 14.902 23.36 23.33 23.36 22.80 23.73 2,933,404 23.267 2.47%
2010-12-31 0 14.60 14.58 14.62 14.52 14.96 4,213,954 61,803,230 14.666 22.80 22.76 22.83 22.67 23.36 2,698,937 22.899 -1.35%
2010-12-30 0 14.80 14.84 14.86 14.40 14.86 4,245,768 62,435,619 14.705 23.11 23.17 23.20 22.48 23.20 2,719,313 22.960 1.93%
2010-12-29 0 14.52 14.46 14.54 14.26 14.54 3,279,015 47,295,049 14.424 22.67 22.58 22.70 22.26 22.70 2,100,131 22.520 2.40%
2010-12-28 0 14.18 14.18 14.22 14.14 14.42 7,393,850 105,379,924 14.252 22.14 22.14 22.20 22.08 22.51 4,735,584 22.253 -2.74%
2010-12-24 0 14.58 14.58 14.64 14.54 14.74 1,040,449 15,191,145 14.601 22.76 22.76 22.86 22.70 23.01 666,383 22.796 -0.41%
2010-12-23 0 14.64 14.62 14.64 14.62 14.90 4,123,322 60,990,667 14.792 22.86 22.83 22.86 22.83 23.26 2,640,889 23.095 -0.27%
2010-12-22 0 14.68 14.64 14.66 14.56 14.96 8,315,789 122,894,949 14.779 22.92 22.86 22.89 22.73 23.36 5,326,064 23.074 0.82%
2010-12-21 0 14.56 14.56 14.58 14.32 14.66 7,034,147 102,203,287 14.530 22.73 22.73 22.76 22.36 22.89 4,505,203 22.686 1.68%
2010-12-20 0 14.32 14.28 14.30 14.14 14.66 7,550,631 108,598,555 14.383 22.36 22.30 22.33 22.08 22.89 4,835,998 22.456 -2.19%
2010-12-17 0 14.64 14.58 14.64 14.50 14.70 6,355,484 92,625,474 14.574 22.86 22.76 22.86 22.64 22.95 4,070,535 22.755 0.41%
2010-12-16 0 14.58 14.54 14.62 14.50 14.76 7,259,515 105,737,869 14.565 22.76 22.70 22.83 22.64 23.05 4,649,545 22.742 -1.35%
2010-12-15 0 14.78 14.78 14.80 14.62 15.14 8,176,137 121,609,997 14.874 23.08 23.08 23.11 22.83 23.64 5,236,620 23.223 -2.38%
2010-12-14 0 15.14 15.22 15.24 14.96 15.32 13,494,760 204,181,255 15.130 23.64 23.76 23.79 23.36 23.92 8,643,071 23.624 2.02%
2010-12-13 0 14.84 14.82 14.86 14.64 14.94 7,717,968 114,023,457 14.774 23.17 23.14 23.20 22.86 23.33 4,943,174 23.067 1.50%
2010-12-10 0 14.62 14.60 14.62 14.42 14.80 13,461,302 196,168,556 14.573 22.83 22.80 22.83 22.51 23.11 8,621,641 22.753 -1.48%
2010-12-09 0 14.84 14.82 14.84 14.64 15.06 8,487,188 125,923,770 14.837 23.17 23.14 23.17 22.86 23.51 5,435,841 23.165 -0.93%
2010-12-08 0 14.98 14.92 14.94 14.72 15.32 9,538,762 142,952,011 14.986 23.39 23.30 23.33 22.98 23.92 6,109,349 23.399 -1.83%
2010-12-07 0 15.26 15.24 15.26 15.02 15.28 6,915,287 105,208,130 15.214 23.83 23.79 23.83 23.45 23.86 4,429,076 23.754 0.53%
2010-12-06 0 15.18 15.18 15.22 15.12 15.72 6,372,368 98,302,242 15.426 23.70 23.70 23.76 23.61 24.54 4,081,349 24.086 -1.81%
2010-12-03 0 15.46 15.46 15.48 15.40 15.72 10,920,769 169,490,686 15.520 24.14 24.14 24.17 24.04 24.54 6,994,491 24.232 -0.26%
2010-12-02 0 15.50 15.50 15.52 15.38 15.68 13,025,144 201,972,162 15.506 24.20 24.20 24.23 24.01 24.48 8,342,293 24.211 0.65%
2010-12-01 0 15.40 15.32 15.44 15.08 15.50 14,285,057 218,498,339 15.296 24.04 23.92 24.11 23.54 24.20 9,149,237 23.882 -0.13%
2010-11-30 0 15.42 15.36 15.38 15.14 15.52 7,762,501 118,827,739 15.308 24.08 23.98 24.01 23.64 24.23 4,971,696 23.901 1.58%
2010-11-29 0 15.18 15.16 15.18 14.92 15.30 3,536,249 53,501,152 15.129 23.70 23.67 23.70 23.30 23.89 2,264,883 23.622 0.80%
2010-11-26 0 15.06 15.00 15.08 14.88 15.16 4,199,884 63,140,505 15.034 23.51 23.42 23.54 23.23 23.67 2,689,925 23.473 -0.53%
2010-11-25 0 15.14 15.16 15.22 15.12 15.28 4,539,422 68,898,882 15.178 23.64 23.67 23.76 23.61 23.86 2,907,391 23.698 0.26%
2010-11-24 0 15.10 15.10 15.12 14.94 15.30 12,027,483 181,986,282 15.131 23.58 23.58 23.61 23.33 23.89 7,703,315 23.624 0.67%
2010-11-23 0 15.00 15.04 15.08 14.86 15.22 9,837,615 147,871,241 15.031 23.42 23.48 23.54 23.20 23.76 6,300,757 23.469 -1.32%
2010-11-22 0 15.20 15.22 15.24 14.80 15.32 17,201,062 259,605,789 15.092 23.73 23.76 23.79 23.11 23.92 11,016,868 23.564 -4.28%
2010-11-19 0 15.88 15.88 15.96 15.60 16.24 10,713,812 170,352,932 15.900 24.79 24.79 24.92 24.36 25.36 6,861,940 24.826 -2.46%
2010-11-18 0 16.28 16.18 16.20 16.02 16.30 6,257,097 101,056,472 16.151 25.42 25.26 25.29 25.01 25.45 4,007,521 25.217 1.62%
2010-11-17 0 16.02 16.00 16.08 16.00 16.26 9,447,499 152,604,641 16.153 25.01 24.98 25.11 24.98 25.39 6,050,897 25.220 -1.84%
2010-11-16 0 16.32 16.26 16.36 16.00 16.52 11,545,984 187,746,965 16.261 25.48 25.39 25.54 24.98 25.79 7,394,926 25.389 -1.09%
2010-11-15 0 16.50 16.44 16.56 16.40 17.20 11,366,377 188,748,372 16.606 25.76 25.67 25.86 25.61 26.86 7,279,892 25.927 -1.90%
2010-11-12 0 17.10 17.12 17.16 16.84 17.36 13,405,394 230,206,479 17.173 26.26 26.29 26.35 25.86 26.66 8,728,761 26.373 0.47%
2010-11-11 0 17.02 17.00 17.08 16.98 17.32 11,215,323 192,021,124 17.121 26.14 26.11 26.23 26.08 26.60 7,302,722 26.294 0.24%
2010-11-10 0 16.98 16.98 17.02 16.92 17.20 13,511,544 230,338,256 17.048 26.08 26.08 26.14 25.99 26.42 8,797,879 26.181 -1.16%
2010-11-09 0 17.18 17.16 17.22 17.14 17.82 10,995,823 190,708,866 17.344 26.38 26.35 26.45 26.32 27.37 7,159,798 26.636 -3.59%
2010-11-08 0 17.82 17.78 17.82 17.48 17.98 16,749,711 297,584,862 17.767 27.37 27.31 27.37 26.85 27.61 10,906,373 27.285 1.25%
2010-11-05 0 17.60 17.54 17.62 17.26 17.62 34,055,524 592,730,877 17.405 27.03 26.94 27.06 26.51 27.06 22,174,844 26.730 3.65%
2010-11-04 0 16.98 16.98 17.00 16.36 17.24 40,403,472 686,992,369 17.003 26.08 26.08 26.11 25.13 26.48 26,308,234 26.113 4.69%
2010-11-03 0 16.22 16.20 16.22 15.82 16.30 13,153,746 213,066,565 16.198 24.91 24.88 24.91 24.30 25.03 8,564,903 24.877 2.92%
2010-11-02 0 15.76 15.74 15.76 15.66 15.94 7,346,304 115,951,630 15.784 24.20 24.17 24.20 24.05 24.48 4,783,457 24.240 -0.88%
2010-11-01 0 15.90 15.90 15.92 15.42 15.98 12,150,079 191,409,356 15.754 24.42 24.42 24.45 23.68 24.54 7,911,378 24.194 3.92%
2010-10-29 0 15.30 15.26 15.28 15.16 15.60 13,768,148 210,328,766 15.276 23.50 23.44 23.47 23.28 23.96 8,964,964 23.461 -2.05%
2010-10-28 0 15.62 15.54 15.66 15.52 15.92 9,358,013 146,738,428 15.681 23.99 23.87 24.05 23.84 24.45 6,093,357 24.082 -1.39%
2010-10-27 0 15.84 15.82 15.84 15.82 16.30 8,771,905 140,239,597 15.987 24.33 24.30 24.33 24.30 25.03 5,711,720 24.553 -2.34%
2010-10-26 0 16.22 16.22 16.26 16.10 16.32 3,863,129 62,674,289 16.224 24.91 24.91 24.97 24.73 25.06 2,515,430 24.916 -0.61%
2010-10-25 0 16.32 16.32 16.34 16.12 16.44 5,142,520 83,875,772 16.310 25.06 25.06 25.09 24.76 25.25 3,348,490 25.049 1.24%
2010-10-22 0 16.12 16.14 16.16 15.84 16.18 9,439,331 150,882,393 15.984 24.76 24.79 24.82 24.33 24.85 6,146,307 24.548 -0.37%
2010-10-21 0 16.18 16.18 16.28 16.14 16.62 9,395,566 153,022,508 16.287 24.85 24.85 25.00 24.79 25.52 6,117,810 25.013 -2.53%
2010-10-20 0 16.60 16.58 16.62 16.28 16.72 12,100,756 199,907,056 16.520 25.49 25.46 25.52 25.00 25.68 7,879,261 25.371 -1.07%
2010-10-19 0 16.78 16.70 16.78 16.58 16.82 16,449,705 274,270,558 16.673 25.77 25.65 25.77 25.46 25.83 10,711,027 25.606 0.84%
2010-10-18 0 16.64 16.64 16.70 16.60 16.84 9,465,493 158,012,626 16.694 25.56 25.56 25.65 25.49 25.86 6,163,342 25.637 -0.48%
2010-10-15 0 16.72 16.70 16.72 16.62 16.76 8,342,107 139,324,718 16.701 25.68 25.65 25.68 25.52 25.74 5,431,862 25.650 0.12%
2010-10-14 0 16.70 16.62 16.68 16.52 16.70 7,537,108 125,072,323 16.594 25.65 25.52 25.62 25.37 25.65 4,907,697 25.485 1.46%
2010-10-13 0 16.46 16.46 16.48 15.80 16.76 22,549,917 366,839,666 16.268 25.28 25.28 25.31 24.27 25.74 14,683,107 24.984 -1.32%
2010-10-12 0 16.68 16.64 16.68 16.58 16.80 11,784,554 196,272,907 16.655 25.62 25.56 25.62 25.46 25.80 7,673,370 25.578 -0.95%
2010-10-11 0 16.84 16.78 16.84 16.62 16.90 12,632,136 212,238,515 16.801 25.86 25.77 25.86 25.52 25.95 8,225,263 25.803 0.84%
2010-10-08 0 16.70 16.62 16.68 16.52 17.00 16,282,734 273,168,414 16.777 25.65 25.52 25.62 25.37 26.11 10,602,306 25.765 -0.71%
2010-10-07 0 16.82 16.80 16.82 16.56 17.10 26,841,848 450,509,599 16.784 25.83 25.80 25.83 25.43 26.26 17,477,746 25.776 0.72%
2010-10-06 0 16.70 16.70 16.74 16.10 16.80 35,395,301 580,449,198 16.399 25.65 25.65 25.71 24.73 25.80 23,047,224 25.185 4.90%
2010-10-05 0 15.92 15.90 15.92 15.82 16.10 16,566,611 263,568,075 15.910 24.45 24.42 24.45 24.30 24.73 10,787,149 24.434 -0.75%
2010-10-04 0 16.04 16.00 16.04 15.78 16.08 27,486,786 438,157,791 15.941 24.63 24.57 24.63 24.23 24.70 17,897,690 24.481 2.56%
2010-09-30 0 15.64 15.60 15.62 14.76 15.68 28,548,550 437,384,929 15.321 24.02 23.96 23.99 22.67 24.08 18,589,044 23.529 3.99%
2010-09-29 0 15.04 15.00 15.06 14.86 15.08 15,916,885 238,521,922 14.985 23.10 23.04 23.13 22.82 23.16 10,364,088 23.014 1.76%
2010-09-28 0 14.78 14.74 14.80 14.70 15.10 11,128,731 165,504,613 14.872 22.70 22.64 22.73 22.58 23.19 7,246,339 22.840 -1.47%
2010-09-27 0 15.00 14.96 15.04 14.72 15.16 15,029,592 225,328,682 14.992 23.04 22.98 23.10 22.61 23.28 9,786,338 23.025 2.88%
2010-09-24 0 14.58 14.54 14.62 14.30 14.66 13,110,908 190,354,942 14.519 22.39 22.33 22.45 21.96 22.51 8,537,010 22.298 0.55%
2010-09-22 0 14.50 14.50 14.52 14.12 14.66 15,975,502 231,184,038 14.471 22.27 22.27 22.30 21.69 22.51 10,402,256 22.224 1.54%
2010-09-21 0 14.28 14.28 14.30 14.22 14.42 8,689,779 124,406,496 14.316 21.93 21.93 21.96 21.84 22.15 5,658,245 21.987 0.28%
2010-09-20 0 14.24 14.22 14.26 13.96 14.30 14,845,722 210,348,922 14.169 21.87 21.84 21.90 21.44 21.96 9,666,613 21.760 1.71%
2010-09-17 0 14.00 13.96 13.98 13.52 14.18 29,756,298 410,305,509 13.789 21.50 21.44 21.47 20.76 21.78 19,375,455 21.177 4.32%
2010-09-16 0 13.42 13.42 13.44 13.36 13.60 10,576,347 142,116,474 13.437 20.61 20.61 20.64 20.52 20.89 6,886,661 20.636 0.60%
2010-09-15 0 13.34 13.30 13.32 13.24 13.52 4,826,047 64,316,039 13.327 20.49 20.43 20.46 20.33 20.76 3,142,422 20.467 -0.74%
2010-09-14 0 13.44 13.42 13.44 13.36 13.52 7,290,305 98,016,485 13.445 20.64 20.61 20.64 20.52 20.76 4,746,994 20.648 -0.30%
2010-09-13 0 13.48 13.46 13.48 13.30 13.56 8,101,290 108,870,040 13.439 20.70 20.67 20.70 20.43 20.83 5,275,057 20.639 2.12%
2010-09-10 0 13.20 13.18 13.20 13.06 13.44 5,254,981 69,365,798 13.200 20.27 20.24 20.27 20.06 20.64 3,421,718 20.272 -1.35%
2010-09-09 0 13.38 13.34 13.36 13.28 13.46 5,709,856 76,304,010 13.364 20.55 20.49 20.52 20.40 20.67 3,717,904 20.523 1.06%
2010-09-08 0 13.24 13.20 13.26 13.06 13.28 6,400,324 84,337,965 13.177 20.33 20.27 20.36 20.06 20.40 4,167,494 20.237 0.00%
2010-09-07 0 13.24 13.22 13.24 13.04 13.28 9,442,867 124,645,277 13.200 20.33 20.30 20.33 20.03 20.40 6,148,609 20.272 0.00%
2010-09-06 0 13.24 13.22 13.24 12.76 13.36 17,670,278 231,189,223 13.084 20.33 20.30 20.33 19.60 20.52 11,505,789 20.093 4.91%
2010-09-03 0 12.62 12.64 12.70 12.54 12.78 14,416,192 182,846,032 12.683 19.38 19.41 19.50 19.26 19.63 9,386,930 19.479 0.16%
2010-09-02 0 12.60 12.60 12.64 12.54 12.86 11,001,732 139,627,800 12.691 19.35 19.35 19.41 19.26 19.75 7,163,645 19.491 2.11%
2010-09-01 0 12.34 12.34 12.40 12.28 12.48 15,376,830 190,641,250 12.398 18.95 18.95 19.04 18.86 19.17 10,012,438 19.040 -1.12%
2010-08-31 0 12.48 12.46 12.50 12.30 12.66 9,634,289 120,158,790 12.472 19.17 19.14 19.20 18.89 19.44 6,273,251 19.154 -1.73%
2010-08-30 0 12.70 12.68 12.70 12.64 12.90 5,603,389 71,611,941 12.780 19.50 19.47 19.50 19.41 19.81 3,648,579 19.627 -0.16%
2010-08-27 0 12.72 12.70 12.76 12.66 12.92 5,982,134 76,103,683 12.722 19.54 19.50 19.60 19.44 19.84 3,895,194 19.538 -1.70%
2010-08-26 0 12.94 12.92 12.96 12.90 13.02 2,524,761 32,755,381 12.974 19.87 19.84 19.90 19.81 20.00 1,643,968 19.925 0.15%
2010-08-25 0 12.92 12.86 12.94 12.76 13.08 5,507,304 70,962,580 12.885 19.84 19.75 19.87 19.60 20.09 3,586,015 19.789 0.62%
2010-08-24 0 12.84 12.84 12.86 12.82 13.18 9,684,882 125,603,806 12.969 19.72 19.72 19.75 19.69 20.24 6,306,194 19.918 -1.98%
2010-08-23 0 13.10 13.08 13.12 13.06 13.42 6,500,030 85,317,895 13.126 20.12 20.09 20.15 20.06 20.61 4,232,416 20.158 -1.06%
2010-08-20 0 13.24 13.22 13.24 13.22 13.44 8,281,988 109,990,337 13.281 20.33 20.30 20.33 20.30 20.64 5,392,717 20.396 -1.93%
2010-08-19 0 13.50 13.46 13.50 13.32 13.54 6,058,351 81,329,709 13.424 20.73 20.67 20.73 20.46 20.79 3,944,822 20.617 0.75%
2010-08-18 0 13.40 13.40 13.42 13.40 13.86 8,474,737 114,992,527 13.569 20.58 20.58 20.61 20.58 21.29 5,518,223 20.839 -0.30%
2010-08-17 0 13.44 13.42 13.44 13.18 13.60 15,564,245 207,961,758 13.362 20.64 20.61 20.64 20.24 20.89 10,134,471 20.520 1.66%
2010-08-16 0 13.22 13.22 13.24 13.02 13.70 25,918,874 344,060,616 13.275 20.30 20.30 20.33 20.00 21.04 16,876,763 20.387 -4.89%
2010-08-13 0 13.90 13.90 13.92 13.88 14.52 10,368,603 146,840,343 14.162 21.35 21.35 21.38 21.32 22.30 6,751,391 21.750 -2.66%
2010-08-12 0 14.28 14.26 14.32 14.10 14.46 6,997,863 99,713,722 14.249 21.93 21.90 21.99 21.65 22.21 4,556,574 21.883 -1.92%
2010-08-11 0 14.56 14.54 14.60 14.54 15.00 6,406,957 94,295,597 14.718 22.36 22.33 22.42 22.33 23.04 4,171,813 22.603 -1.62%
2010-08-10 0 14.80 14.72 14.84 14.70 15.14 12,140,852 180,732,874 14.886 22.73 22.61 22.79 22.58 23.25 7,905,370 22.862 -1.33%
2010-08-09 0 15.00 15.00 15.02 14.32 15.08 15,898,832 234,416,298 14.744 23.04 23.04 23.07 21.99 23.16 10,352,333 22.644 3.88%
2010-08-06 0 14.44 14.42 14.44 14.30 14.54 14,959,965 215,100,292 14.378 22.18 22.15 22.18 21.96 22.33 9,741,001 22.082 0.70%
2010-08-05 0 14.34 14.32 14.36 14.22 14.38 10,800,976 154,779,422 14.330 22.02 21.99 22.05 21.84 22.08 7,032,925 22.008 -0.28%
2010-08-04 0 14.38 14.32 14.38 14.30 14.46 9,094,324 130,735,183 14.375 22.08 21.99 22.08 21.96 22.21 5,921,660 22.077 -0.55%
2010-08-03 0 14.46 14.40 14.42 14.30 14.46 20,237,822 291,407,087 14.399 22.21 22.12 22.15 21.96 22.21 13,177,614 22.114 2.12%
2010-08-02 0 14.16 14.12 14.18 13.90 14.18 12,052,831 168,789,193 14.004 21.75 21.69 21.78 21.35 21.78 7,848,056 21.507 2.02%
2010-07-30 0 13.88 13.84 13.94 13.80 13.96 5,517,644 76,611,291 13.885 21.32 21.26 21.41 21.19 21.44 3,592,747 21.324 -0.14%
2010-07-29 0 13.90 13.90 13.96 13.84 14.10 10,807,030 151,367,738 14.006 21.35 21.35 21.44 21.26 21.65 7,036,867 21.511 -1.42%
2010-07-28 0 14.10 14.06 14.10 14.02 14.42 8,185,232 116,751,339 14.264 21.65 21.59 21.65 21.53 22.15 5,329,715 21.906 -1.26%
2010-07-27 0 14.28 14.28 14.36 14.10 14.48 10,773,297 154,036,130 14.298 21.93 21.93 22.05 21.65 22.24 7,014,903 21.958 0.14%
2010-07-26 0 14.26 14.26 14.28 14.24 14.60 10,986,753 157,852,106 14.367 21.90 21.90 21.93 21.87 22.42 7,153,892 22.065 0.71%
2010-07-23 0 14.16 14.14 14.16 13.76 14.20 13,233,467 186,072,185 14.061 21.75 21.72 21.75 21.13 21.81 8,616,813 21.594 3.66%
2010-07-22 0 13.66 13.66 13.70 13.60 13.74 4,877,986 66,768,544 13.688 20.98 20.98 21.04 20.89 21.10 3,176,242 21.021 0.59%
2010-07-21 0 13.58 13.56 13.58 13.40 13.76 13,144,370 178,746,994 13.599 20.86 20.83 20.86 20.58 21.13 8,558,798 20.885 3.51%
2010-07-20 0 13.12 13.08 13.14 13.00 13.32 9,565,073 126,288,895 13.203 20.15 20.09 20.18 19.97 20.46 6,228,182 20.277 -0.30%
2010-07-19 0 13.16 13.08 13.18 13.02 13.18 4,398,780 57,685,288 13.114 20.21 20.09 20.24 20.00 20.24 2,864,213 20.140 -0.90%
2010-07-16 0 13.28 13.20 13.26 12.96 13.30 3,377,323 44,428,289 13.155 20.40 20.27 20.36 19.90 20.43 2,199,103 20.203 2.00%
2010-07-15 0 13.02 13.00 13.06 12.98 13.30 8,109,838 106,620,556 13.147 20.00 19.97 20.06 19.93 20.43 5,280,623 20.191 -1.36%
2010-07-14 0 13.20 13.20 13.22 13.10 13.24 4,815,065 63,580,989 13.205 20.27 20.27 20.30 20.12 20.33 3,135,272 20.279 0.92%
2010-07-13 0 13.08 13.06 13.10 13.02 13.20 5,964,114 78,148,028 13.103 20.09 20.06 20.12 20.00 20.27 3,883,461 20.123 0.15%
2010-07-12 0 13.06 13.00 13.06 12.98 13.24 5,070,291 66,509,205 13.117 20.06 19.97 20.06 19.93 20.33 3,301,459 20.145 -0.76%
2010-07-09 0 13.16 13.12 13.20 12.94 13.22 8,236,280 107,914,396 13.102 20.21 20.15 20.27 19.87 20.30 5,362,954 20.122 1.08%
2010-07-08 0 13.02 12.94 13.04 12.90 13.24 6,708,245 87,486,390 13.042 20.00 19.87 20.03 19.81 20.33 4,367,993 20.029 1.09%
2010-07-07 0 12.88 12.88 12.90 12.80 13.14 7,379,275 95,673,480 12.965 19.78 19.78 19.81 19.66 20.18 4,804,926 19.912 -2.72%
2010-07-06 0 13.24 13.24 13.28 12.72 13.28 5,278,846 69,087,347 13.088 20.33 20.33 20.40 19.54 20.40 3,437,257 20.100 3.28%
2010-07-05 0 12.82 12.84 12.86 12.74 13.10 2,863,860 36,829,156 12.860 19.69 19.72 19.75 19.57 20.12 1,864,768 19.750 -0.16%
2010-07-02 0 12.84 12.72 12.86 12.70 13.18 9,926,528 128,516,101 12.947 19.72 19.54 19.75 19.50 20.24 6,463,539 19.883 0.47%
2010-06-30 0 12.78 12.76 12.78 12.60 12.90 8,008,457 101,769,272 12.708 19.63 19.60 19.63 19.35 19.81 5,214,610 19.516 -0.47%
2010-06-29 0 12.84 12.84 12.88 12.76 13.24 7,021,559 90,561,237 12.898 19.72 19.72 19.78 19.60 20.33 4,572,004 19.808 -1.98%
2010-06-28 0 13.10 13.08 13.12 12.90 13.12 4,746,916 61,972,893 13.055 20.12 20.09 20.15 19.81 20.15 3,090,897 20.050 1.87%
2010-06-25 0 12.86 12.88 12.96 12.84 13.26 8,957,977 116,164,453 12.968 19.75 19.78 19.90 19.72 20.36 5,832,879 19.915 -2.28%
2010-06-24 0 13.16 13.16 13.22 13.12 13.44 3,534,106 47,056,811 13.315 20.21 20.21 20.30 20.15 20.64 2,301,191 20.449 -1.05%
2010-06-23 0 13.30 13.20 13.34 13.08 13.36 7,139,856 94,548,872 13.242 20.43 20.27 20.49 20.09 20.52 4,649,031 20.337 0.61%
2010-06-22 0 13.22 13.16 13.18 13.16 13.50 11,141,347 148,570,729 13.335 20.30 20.21 20.24 20.21 20.73 7,254,554 20.480 -0.30%
2010-06-21 0 13.26 13.28 13.30 12.82 13.38 14,371,906 189,301,589 13.172 20.36 20.40 20.43 19.69 20.55 9,358,093 20.229 4.91%
2010-06-18 0 12.64 12.58 12.64 12.54 12.78 7,508,353 95,040,406 12.658 19.41 19.32 19.41 19.26 19.63 4,888,974 19.440 -0.78%
2010-06-17 0 12.74 12.66 12.74 12.60 12.82 8,181,822 103,867,390 12.695 19.57 19.44 19.57 19.35 19.69 5,327,495 19.496 1.76%
2010-06-15 0 12.52 12.50 12.52 12.28 12.54 5,649,782 70,115,342 12.410 19.23 19.20 19.23 18.86 19.26 3,678,787 19.059 0.97%
2010-06-14 0 12.40 12.38 12.42 12.28 12.44 7,626,863 94,385,932 12.375 19.04 19.01 19.07 18.86 19.11 4,966,140 19.006 1.81%
2010-06-11 0 12.18 12.20 12.22 12.08 12.28 9,569,359 116,594,088 12.184 18.71 18.74 18.77 18.55 18.86 6,230,973 18.712 1.00%
2010-06-10 0 12.06 12.04 12.08 12.04 12.24 6,545,470 79,595,224 12.160 18.52 18.49 18.55 18.49 18.80 4,262,004 18.676 -1.63%
2010-06-09 0 12.26 12.22 12.24 12.02 12.42 9,340,597 114,253,289 12.232 18.83 18.77 18.80 18.46 19.07 6,082,017 18.785 0.66%
2010-06-08 0 12.18 12.18 12.20 11.80 12.20 7,876,232 94,242,801 11.965 18.71 18.71 18.74 18.12 18.74 5,128,514 18.376 3.05%
2010-06-07 0 11.82 11.78 11.82 11.66 11.90 6,910,366 81,695,663 11.822 18.15 18.09 18.15 17.91 18.28 4,499,602 18.156 -2.96%
2010-06-04 0 12.18 12.14 12.22 12.10 12.24 4,508,902 54,849,095 12.165 18.71 18.64 18.77 18.58 18.80 2,935,917 18.682 -0.16%
2010-06-03 0 12.20 12.16 12.18 12.12 12.28 8,506,050 103,579,073 12.177 18.74 18.67 18.71 18.61 18.86 5,538,612 18.701 1.84%
2010-06-02 0 11.98 11.94 12.00 11.94 12.14 7,226,305 86,866,124 12.021 18.40 18.34 18.43 18.34 18.64 4,705,321 18.461 -1.48%
2010-06-01 0 12.16 12.12 12.18 12.08 12.48 5,020,825 61,450,221 12.239 18.67 18.61 18.71 18.55 19.17 3,269,250 18.796 -2.25%
2010-05-31 0 12.44 12.40 12.42 12.36 12.68 3,930,357 49,146,568 12.504 19.11 19.04 19.07 18.98 19.47 2,559,205 19.204 -1.58%
2010-05-28 0 12.64 12.56 12.64 12.52 12.72 7,575,813 95,616,964 12.621 19.41 19.29 19.41 19.23 19.54 4,932,899 19.384 2.76%
2010-05-27 0 12.30 12.26 12.32 11.60 12.34 9,892,509 119,760,392 12.106 18.89 18.83 18.92 17.81 18.95 6,441,388 18.592 3.02%
2010-05-26 0 11.94 11.92 11.96 11.80 12.18 8,249,075 98,843,268 11.982 18.34 18.31 18.37 18.12 18.71 5,371,286 18.402 -0.83%
2010-05-25 0 12.04 12.00 12.06 11.96 12.20 7,310,185 88,116,107 12.054 18.49 18.43 18.52 18.37 18.74 4,759,939 18.512 -4.60%
2010-05-24 0 12.62 12.58 12.62 11.96 12.64 11,340,562 140,311,343 12.373 19.38 19.32 19.38 18.37 19.41 7,384,270 19.001 2.94%
2010-05-20 0 12.26 12.26 12.32 12.10 12.68 8,046,577 99,317,791 12.343 18.83 18.83 18.92 18.58 19.47 5,239,432 18.956 -0.97%
2010-05-19 0 12.38 12.32 12.34 12.12 12.52 6,785,854 83,837,205 12.355 19.01 18.92 18.95 18.61 19.23 4,418,527 18.974 0.16%
2010-05-18 0 12.36 12.38 12.44 12.12 12.68 11,494,380 142,572,226 12.404 18.98 19.01 19.11 18.61 19.47 7,484,427 19.049 -2.06%
2010-05-17 0 12.62 12.62 12.64 12.62 13.30 7,645,929 97,616,804 12.767 19.38 19.38 19.41 19.38 20.43 4,978,555 19.607 -3.52%
2010-05-14 0 13.08 13.02 13.04 12.80 13.18 5,165,521 67,344,972 13.037 20.09 20.00 20.03 19.66 20.24 3,363,467 20.022 0.00%
2010-05-13 0 13.08 13.06 13.10 12.92 13.30 6,701,181 88,020,489 13.135 20.09 20.06 20.12 19.84 20.43 4,363,393 20.172 0.62%
2010-05-12 0 13.00 12.98 13.00 12.56 13.00 7,509,478 95,854,920 12.765 19.97 19.93 19.97 19.29 19.97 4,889,706 19.603 1.09%
2010-05-11 0 12.86 12.86 12.88 12.70 13.30 10,734,818 139,264,716 12.973 19.75 19.75 19.78 19.50 20.43 6,989,847 19.924 -2.58%
2010-05-10 0 13.20 13.14 13.16 12.84 13.28 10,375,719 136,281,668 13.135 20.27 20.18 20.21 19.72 20.40 6,756,024 20.172 1.07%
2010-05-07 0 13.06 12.98 13.08 12.72 13.46 9,467,309 124,244,013 13.123 20.06 19.93 20.09 19.54 20.67 6,164,524 20.155 0.77%
2010-05-06 0 12.96 12.90 13.06 12.80 13.24 12,743,731 165,396,414 12.979 19.90 19.81 20.06 19.66 20.33 8,297,927 19.932 -1.67%
2010-05-05 0 13.18 13.20 13.24 13.16 13.60 14,432,739 192,693,553 13.351 20.24 20.27 20.33 20.21 20.89 9,397,704 20.504 -3.65%
2010-05-04 0 13.68 13.60 13.68 13.46 13.90 8,073,560 109,940,546 13.617 21.01 20.89 21.01 20.67 21.35 5,257,001 20.913 -0.29%
2010-05-03 0 13.72 13.74 13.76 13.70 14.00 6,477,337 89,310,654 13.788 21.07 21.10 21.13 21.04 21.50 4,217,640 21.176 -2.42%
2010-04-30 0 14.06 14.06 14.08 13.98 14.26 4,915,423 69,281,143 14.095 21.59 21.59 21.62 21.47 21.90 3,200,618 21.646 0.14%
2010-04-29 0 14.04 14.02 14.10 13.96 14.26 4,600,351 64,955,041 14.120 21.56 21.53 21.65 21.44 21.90 2,995,463 21.684 -0.71%
2010-04-28 0 14.14 14.12 14.14 13.68 14.28 5,854,108 82,017,006 14.010 21.72 21.69 21.72 21.01 21.93 3,811,832 21.516 0.28%
2010-04-27 0 14.10 14.06 14.18 14.00 14.32 5,372,694 75,831,359 14.114 21.65 21.59 21.78 21.50 21.99 3,498,365 21.676 -1.67%
2010-04-26 0 14.34 14.30 14.38 14.20 14.40 7,572,603 108,317,390 14.304 22.02 21.96 22.08 21.81 22.12 4,930,809 21.967 1.56%
2010-04-23 0 14.12 14.10 14.12 14.06 14.42 13,044,269 184,787,592 14.166 21.69 21.65 21.69 21.59 22.15 8,493,619 21.756 -3.16%
2010-04-22 0 14.58 14.56 14.58 14.44 14.88 9,770,064 142,531,516 14.589 22.39 22.36 22.39 22.18 22.85 6,361,659 22.405 -3.44%
2010-04-21 0 15.10 15.02 15.18 15.00 15.26 5,362,865 81,362,280 15.171 23.19 23.07 23.31 23.04 23.44 3,491,965 23.300 0.13%
2010-04-20 0 15.08 15.08 15.10 14.90 15.32 6,039,256 91,189,037 15.099 23.16 23.16 23.19 22.88 23.53 3,932,389 23.189 -0.66%
2010-04-19 0 15.18 15.14 15.18 14.88 15.40 10,790,733 163,791,120 15.179 23.31 23.25 23.31 22.85 23.65 7,026,256 23.311 -1.68%
2010-04-16 0 15.44 15.42 15.48 15.36 15.70 6,169,847 95,401,731 15.463 23.71 23.68 23.77 23.59 24.11 4,017,422 23.747 -1.91%
2010-04-15 0 15.74 15.68 15.74 15.64 15.96 7,050,163 111,458,736 15.809 24.17 24.08 24.17 24.02 24.51 4,590,629 24.280 -0.38%
2010-04-14 0 15.80 15.74 15.80 15.66 15.98 4,701,933 74,175,939 15.776 24.27 24.17 24.27 24.05 24.54 3,061,607 24.228 -0.13%
2010-04-13 0 15.82 15.78 15.86 15.66 16.10 7,145,544 113,567,307 15.893 24.30 24.23 24.36 24.05 24.73 4,652,735 24.409 -0.13%
2010-04-12 0 15.84 15.84 15.86 15.80 16.20 4,805,389 76,654,467 15.952 24.33 24.33 24.36 24.27 24.88 3,128,971 24.498 -1.37%
2010-04-09 0 16.06 16.04 16.08 15.94 16.16 7,533,463 120,875,921 16.045 24.66 24.63 24.70 24.48 24.82 4,905,324 24.642 1.01%
2010-04-08 0 15.90 15.82 15.88 15.70 15.94 8,925,992 141,357,475 15.837 24.42 24.30 24.39 24.11 24.48 5,812,052 24.321 0.63%
2010-04-07 0 15.80 15.68 15.80 15.62 15.80 13,162,033 206,389,250 15.681 24.27 24.08 24.27 23.99 24.27 8,570,299 24.082 3.40%
2010-04-01 0 15.28 15.30 15.38 15.22 15.60 10,465,992 160,185,839 15.305 23.47 23.50 23.62 23.37 23.96 6,814,805 23.506 1.19%
2010-03-31 0 15.20 15.16 15.18 15.14 15.60 11,441,325 175,719,087 15.358 23.19 23.13 23.16 23.10 23.80 7,499,218 23.432 -2.44%
2010-03-30 0 15.58 15.54 15.56 15.50 15.84 10,727,790 167,203,524 15.586 23.77 23.71 23.74 23.65 24.17 7,031,531 23.779 -0.89%
2010-03-29 0 15.72 15.72 15.80 15.66 15.80 8,985,239 141,675,728 15.768 23.98 23.98 24.11 23.89 24.11 5,889,376 24.056 0.51%
2010-03-26 0 15.64 15.64 15.68 15.24 15.76 8,569,670 133,175,445 15.540 23.86 23.86 23.92 23.25 24.04 5,616,991 23.709 2.09%
2010-03-25 0 15.32 15.32 15.46 15.04 15.44 8,658,330 132,399,495 15.292 23.37 23.37 23.59 22.95 23.56 5,675,103 23.330 0.00%
2010-03-24 0 15.32 15.30 15.32 15.26 15.54 8,711,932 133,855,927 15.365 23.37 23.34 23.37 23.28 23.71 5,710,237 23.441 0.39%
2010-03-23 0 15.26 15.28 15.38 15.22 15.56 7,121,380 109,427,984 15.366 23.28 23.31 23.46 23.22 23.74 4,667,709 23.444 -0.26%
2010-03-22 0 15.30 15.28 15.36 15.14 15.50 8,593,097 131,083,116 15.254 23.34 23.31 23.43 23.10 23.65 5,632,347 23.273 -2.55%
2010-03-19 0 15.70 15.66 15.70 15.44 15.70 15,051,372 234,649,636 15.590 23.95 23.89 23.95 23.56 23.95 9,865,424 23.785 2.21%
2010-03-18 0 15.36 15.34 15.36 15.32 15.76 17,108,362 265,867,673 15.540 23.43 23.40 23.43 23.37 24.04 11,213,678 23.709 -1.16%
2010-03-17 0 15.54 15.52 15.54 15.22 15.70 14,295,222 222,028,859 15.532 23.71 23.68 23.71 23.22 23.95 9,369,805 23.696 1.70%
2010-03-16 0 15.28 15.30 15.34 15.24 15.44 10,591,493 162,272,702 15.321 23.31 23.34 23.40 23.25 23.56 6,942,195 23.375 0.39%
2010-03-15 0 15.22 15.18 15.22 15.04 15.38 4,568,139 69,524,258 15.219 23.22 23.16 23.22 22.95 23.46 2,994,187 23.220 0.13%
2010-03-12 0 15.20 15.26 15.28 15.02 15.26 8,440,213 127,942,219 15.159 23.19 23.28 23.31 22.92 23.28 5,532,139 23.127 0.40%
2010-03-11 0 15.14 15.10 15.16 15.06 15.34 6,359,408 96,503,593 15.175 23.10 23.04 23.13 22.98 23.40 4,168,275 23.152 -1.05%
2010-03-10 0 15.30 15.30 15.32 15.22 15.50 6,286,444 96,447,169 15.342 23.34 23.34 23.37 23.22 23.65 4,120,451 23.407 -1.03%
2010-03-09 0 15.46 15.46 15.48 14.98 15.50 11,398,605 174,593,664 15.317 23.59 23.59 23.62 22.85 23.65 7,471,217 23.369 2.38%
2010-03-08 0 15.10 15.10 15.12 15.02 15.24 7,327,735 110,892,160 15.133 23.04 23.04 23.07 22.92 23.25 4,802,965 23.088 1.34%
2010-03-05 0 14.90 14.90 14.94 14.76 14.96 9,130,744 135,667,482 14.858 22.73 22.73 22.79 22.52 22.82 5,984,747 22.669 1.92%
2010-03-04 0 14.62 14.58 14.62 14.56 14.98 9,230,624 136,700,767 14.809 22.31 22.24 22.31 22.21 22.85 6,050,214 22.594 -1.35%
2010-03-03 0 14.82 14.80 14.86 14.74 14.96 9,972,281 148,098,235 14.851 22.61 22.58 22.67 22.49 22.82 6,536,333 22.658 0.82%
2010-03-02 0 14.70 14.68 14.72 14.58 14.88 5,207,750 76,482,571 14.686 22.43 22.40 22.46 22.24 22.70 3,413,420 22.406 -0.41%
2010-03-01 0 14.76 14.74 14.76 14.50 14.86 10,713,872 157,913,572 14.739 22.52 22.49 22.52 22.12 22.67 7,022,409 22.487 3.65%
2010-02-26 0 14.24 14.22 14.30 14.18 14.40 8,304,928 118,495,793 14.268 21.73 21.70 21.82 21.63 21.97 5,443,466 21.768 0.71%
2010-02-25 0 14.14 14.14 14.16 13.98 14.26 13,706,956 193,600,535 14.124 21.57 21.57 21.60 21.33 21.76 8,984,226 21.549 1.14%
2010-02-24 0 13.98 13.94 14.08 13.58 14.14 7,090,841 98,944,597 13.954 21.33 21.27 21.48 20.72 21.57 4,647,693 21.289 0.14%
2010-02-23 0 13.96 13.94 13.96 13.26 14.02 13,490,199 184,705,350 13.692 21.30 21.27 21.30 20.23 21.39 8,842,153 20.889 1.90%
2010-02-22 0 13.70 13.70 13.74 13.62 13.88 3,536,947 48,448,620 13.698 20.90 20.90 20.96 20.78 21.18 2,318,292 20.898 2.39%
2010-02-19 0 13.38 13.32 13.38 13.26 13.80 7,291,331 97,971,431 13.437 20.41 20.32 20.41 20.23 21.05 4,779,104 20.500 -3.32%
2010-02-18 0 13.84 13.78 13.88 13.72 14.16 5,065,363 70,625,166 13.943 21.12 21.02 21.18 20.93 21.60 3,320,093 21.272 -1.42%
2010-02-17 0 14.04 13.98 14.04 13.90 14.20 7,213,703 101,054,691 14.009 21.42 21.33 21.42 21.21 21.66 4,728,223 21.373 1.74%
2010-02-12 0 13.80 13.82 13.84 13.58 13.92 7,202,035 99,252,256 13.781 21.05 21.08 21.12 20.72 21.24 4,720,575 21.025 -0.72%
2010-02-11 0 13.90 13.90 13.94 13.46 13.94 5,858,562 80,225,540 13.694 21.21 21.21 21.27 20.54 21.27 3,839,995 20.892 1.61%
2010-02-10 0 13.68 13.68 13.72 13.40 13.74 10,792,576 146,372,948 13.562 20.87 20.87 20.93 20.44 20.96 7,073,995 20.692 2.09%
2010-02-09 0 13.40 13.36 13.42 12.94 13.46 8,749,401 115,643,329 13.217 20.44 20.38 20.47 19.74 20.54 5,734,796 20.165 3.72%
2010-02-08 0 12.92 12.96 13.02 12.88 13.28 6,573,160 85,460,918 13.001 19.71 19.77 19.86 19.65 20.26 4,308,379 19.836 -1.37%
2010-02-05 0 13.10 13.08 13.10 13.00 13.20 8,568,156 112,258,409 13.102 19.99 19.96 19.99 19.83 20.14 5,615,999 19.989 -3.25%
2010-02-04 0 13.54 13.50 13.56 13.46 13.74 9,080,010 123,351,194 13.585 20.66 20.60 20.69 20.54 20.96 5,951,494 20.726 -0.44%
2010-02-03 0 13.60 13.58 13.60 13.42 13.70 6,926,489 93,925,648 13.560 20.75 20.72 20.75 20.47 20.90 4,539,968 20.689 1.19%
2010-02-02 0 13.44 13.40 13.46 13.36 13.72 13,729,537 185,513,693 13.512 20.50 20.44 20.54 20.38 20.93 8,999,027 20.615 1.05%
2010-02-01 0 13.30 13.26 13.30 12.72 13.30 14,802,880 192,975,220 13.036 20.29 20.23 20.29 19.41 20.29 9,702,550 19.889 3.91%
2010-01-29 0 12.80 12.78 12.84 12.52 12.94 13,495,961 171,960,212 12.742 19.53 19.50 19.59 19.10 19.74 8,845,929 19.439 -1.23%
2010-01-28 0 12.96 12.94 12.96 12.90 13.26 13,888,621 181,019,876 13.034 19.77 19.74 19.77 19.68 20.23 9,103,298 19.885 -1.37%
2010-01-27 0 13.14 13.12 13.20 13.06 13.52 8,954,453 118,297,918 13.211 20.05 20.02 20.14 19.93 20.63 5,869,197 20.156 -2.09%
2010-01-26 0 13.42 13.40 13.42 13.32 13.76 7,273,089 97,681,963 13.431 20.47 20.44 20.47 20.32 20.99 4,767,147 20.491 -2.89%
2010-01-25 0 13.82 13.82 13.84 13.54 13.84 7,945,238 108,580,045 13.666 21.08 21.08 21.12 20.66 21.12 5,207,707 20.850 -0.72%
2010-01-22 0 13.92 13.86 13.92 13.26 13.96 15,727,818 213,832,878 13.596 21.24 21.15 21.24 20.23 21.30 10,308,800 20.743 -1.00%
2010-01-21 0 14.06 14.04 14.06 13.90 14.36 13,248,002 186,967,039 14.113 21.45 21.42 21.45 21.21 21.91 8,683,405 21.532 -1.68%
2010-01-20 0 14.30 14.30 14.34 14.20 14.64 17,964,913 258,014,523 14.362 21.82 21.82 21.88 21.66 22.34 11,775,104 21.912 -1.79%
2010-01-19 0 14.56 14.50 14.54 14.20 14.58 14,738,146 212,165,833 14.396 22.21 22.12 22.18 21.66 22.24 9,660,120 21.963 1.68%
2010-01-18 0 14.32 14.30 14.32 14.20 14.56 8,857,470 127,273,627 14.369 21.85 21.82 21.85 21.66 22.21 5,805,630 21.922 -1.51%
2010-01-15 0 14.54 14.56 14.62 14.50 14.86 8,221,291 120,428,773 14.648 22.18 22.21 22.31 22.12 22.67 5,388,646 22.349 -0.68%
2010-01-14 0 14.64 14.64 14.70 14.62 14.92 8,863,143 131,035,753 14.784 22.34 22.34 22.43 22.31 22.76 5,809,348 22.556 -0.54%
2010-01-13 0 14.72 14.70 14.72 14.52 15.16 23,258,494 344,471,032 14.811 22.46 22.43 22.46 22.15 23.13 15,244,783 22.596 -3.79%
2010-01-12 0 15.30 15.26 15.30 15.10 15.38 15,603,772 237,339,586 15.210 23.34 23.28 23.34 23.04 23.46 10,227,494 23.206 -0.13%
2010-01-11 0 15.32 15.30 15.38 15.30 15.60 13,210,460 203,586,243 15.411 23.37 23.34 23.46 23.34 23.80 8,658,798 23.512 -0.13%
2010-01-08 0 15.34 15.36 15.40 15.24 15.42 13,837,946 212,377,402 15.347 23.40 23.43 23.50 23.25 23.53 9,070,083 23.415 -0.26%
2010-01-07 0 15.38 15.30 15.38 15.20 15.68 11,331,392 174,777,120 15.424 23.46 23.34 23.46 23.19 23.92 7,427,162 23.532 -0.77%
2010-01-06 0 15.50 15.54 15.56 15.44 15.86 16,466,605 256,404,261 15.571 23.65 23.71 23.74 23.56 24.20 10,793,038 23.756 -2.15%
2010-01-05 0 15.84 15.78 15.80 15.60 15.88 11,841,593 186,830,382 15.777 24.17 24.08 24.11 23.80 24.23 7,761,574 24.071 0.00%
2010-01-04 0 15.84 15.84 15.86 15.74 15.92 3,301,584 52,320,415 15.847 24.17 24.17 24.20 24.01 24.29 2,164,024 24.177 -0.75%
2009-12-31 0 15.96 15.96 15.98 15.70 15.98 3,613,019 57,135,379 15.814 24.35 24.35 24.38 23.95 24.38 2,368,154 24.127 2.18%
2009-12-30 0 15.62 15.56 15.62 15.20 15.74 3,793,182 59,012,263 15.557 23.83 23.74 23.83 23.19 24.01 2,486,242 23.736 0.39%
2009-12-29 0 15.56 15.52 15.56 15.42 15.70 4,908,433 76,310,053 15.547 23.74 23.68 23.74 23.53 23.95 3,217,233 23.719 -1.02%
2009-12-28 0 15.72 15.72 15.74 15.70 16.04 2,834,791 45,113,317 15.914 23.98 23.98 24.01 23.95 24.47 1,858,064 24.280 -0.38%
2009-12-24 0 15.78 15.78 15.80 15.52 15.86 2,456,945 38,585,174 15.705 24.08 24.08 24.11 23.68 24.20 1,610,405 23.960 1.15%
2009-12-23 0 15.60 15.62 15.64 15.08 15.62 3,736,975 57,322,222 15.339 23.80 23.83 23.86 23.01 23.83 2,449,401 23.403 2.23%
2009-12-22 0 15.26 15.20 15.26 15.02 15.46 4,825,552 73,580,911 15.248 23.28 23.19 23.28 22.92 23.59 3,162,909 23.264 1.06%
2009-12-21 0 15.10 15.08 15.12 15.06 15.62 7,216,312 110,455,915 15.306 23.04 23.01 23.07 22.98 23.83 4,729,933 23.353 -1.69%
2009-12-18 0 15.36 15.28 15.30 15.30 15.90 12,303,842 191,071,852 15.529 23.43 23.31 23.34 23.34 24.26 8,064,555 23.693 -4.00%
2009-12-17 0 16.00 16.00 16.04 15.84 16.46 11,698,734 188,566,881 16.119 24.41 24.41 24.47 24.17 25.11 7,667,937 24.592 -3.26%
2009-12-16 0 16.54 16.48 16.54 16.42 17.18 5,582,964 92,835,027 16.628 25.23 25.14 25.23 25.05 26.21 3,659,354 25.369 -0.84%
2009-12-15 0 16.68 16.60 16.68 16.40 16.80 6,342,216 105,334,630 16.608 25.45 25.33 25.45 25.02 25.63 4,157,006 25.339 -0.36%
2009-12-14 0 16.74 16.74 16.80 16.40 16.94 7,059,406 117,436,545 16.635 25.54 25.54 25.63 25.02 25.84 4,627,089 25.380 -0.36%
2009-12-11 0 16.80 16.72 16.82 16.56 17.10 10,160,297 171,438,291 16.873 25.63 25.51 25.66 25.27 26.09 6,659,568 25.743 1.20%
2009-12-10 0 16.60 16.54 16.56 16.34 16.90 7,033,017 116,791,659 16.606 25.33 25.23 25.27 24.93 25.78 4,609,792 25.336 -0.48%
2009-12-09 0 16.68 16.66 16.74 16.48 16.88 10,062,068 168,675,640 16.764 25.45 25.42 25.54 25.14 25.75 6,595,184 25.576 0.00%
2009-12-08 0 16.68 16.64 16.74 16.54 16.90 6,688,731 112,500,154 16.819 25.45 25.39 25.54 25.23 25.78 4,384,130 25.661 -0.60%
2009-12-07 0 16.78 16.80 16.84 16.56 17.00 4,967,424 83,442,465 16.798 25.60 25.63 25.69 25.27 25.94 3,255,899 25.628 0.00%
2009-12-04 0 16.78 16.76 16.78 16.56 16.84 10,569,863 176,729,354 16.720 25.60 25.57 25.60 25.27 25.69 6,928,018 25.509 0.48%
2009-12-03 0 16.70 16.70 16.74 16.30 16.80 11,356,549 188,674,362 16.614 25.48 25.48 25.54 24.87 25.63 7,443,651 25.347 2.20%
2009-12-02 0 16.34 16.20 16.34 16.18 16.48 9,870,447 161,084,552 16.320 24.93 24.72 24.93 24.69 25.14 6,469,586 24.899 0.25%
2009-12-01 0 16.30 16.26 16.38 15.68 16.46 6,116,588 99,117,895 16.205 24.87 24.81 24.99 23.92 25.11 4,009,118 24.723 2.26%
2009-11-30 0 15.94 15.94 16.00 15.80 16.00 6,026,834 95,860,705 15.906 24.32 24.32 24.41 24.11 24.41 3,950,289 24.267 3.84%
2009-11-27 0 15.56 15.56 15.62 15.50 15.86 9,017,320 141,325,958 15.673 23.42 23.42 23.51 23.33 23.87 5,991,262 23.589 -3.35%
2009-11-26 0 16.10 16.06 16.14 16.00 16.40 5,404,184 87,617,756 16.213 24.23 24.17 24.29 24.08 24.68 3,590,633 24.402 -0.98%
2009-11-25 0 16.26 16.20 16.22 15.96 16.34 7,334,020 118,400,406 16.144 24.47 24.38 24.41 24.02 24.59 4,872,849 24.298 2.14%
2009-11-24 0 15.92 15.90 15.94 15.86 16.40 8,671,767 139,329,919 16.067 23.96 23.93 23.99 23.87 24.68 5,761,671 24.182 -2.57%
2009-11-23 0 16.34 16.32 16.34 16.06 16.38 3,461,969 56,318,323 16.268 24.59 24.56 24.59 24.17 24.65 2,300,192 24.484 1.62%
2009-11-20 0 16.08 16.10 16.18 15.98 16.18 10,921,346 175,252,562 16.047 24.20 24.23 24.35 24.05 24.35 7,256,330 24.152 -1.23%
2009-11-19 0 16.28 16.20 16.28 16.10 16.38 12,212,135 197,731,248 16.191 24.50 24.38 24.50 24.23 24.65 8,113,952 24.369 0.74%
2009-11-18 0 16.16 16.16 16.20 16.12 16.60 8,407,186 137,133,436 16.311 24.32 24.32 24.38 24.26 24.98 5,585,879 24.550 -1.94%
2009-11-17 0 16.48 16.48 16.52 16.42 16.82 7,942,329 131,500,926 16.557 24.80 24.80 24.86 24.71 25.32 5,277,020 24.920 -2.14%
2009-11-16 0 16.84 16.90 16.92 16.50 16.90 7,956,639 132,413,101 16.642 25.35 25.44 25.47 24.83 25.44 5,286,528 25.047 1.94%
2009-11-13 0 16.52 16.52 16.54 16.40 16.84 8,633,587 142,924,695 16.554 24.86 24.86 24.89 24.68 25.35 5,736,304 24.916 -1.31%
2009-11-12 0 16.74 16.74 16.78 16.62 16.90 5,787,510 96,776,497 16.722 25.20 25.20 25.26 25.01 25.44 3,845,321 25.167 -1.18%
2009-11-11 0 16.94 16.94 16.98 16.76 17.28 6,199,229 105,216,363 16.972 25.50 25.50 25.56 25.23 26.01 4,118,874 25.545 -0.24%
2009-11-10 0 16.98 16.94 17.12 16.76 17.30 7,020,075 119,205,348 16.981 25.56 25.50 25.77 25.23 26.04 4,664,259 25.557 -0.82%
2009-11-09 0 17.12 17.12 17.14 16.62 17.14 6,500,855 110,256,200 16.960 25.77 25.77 25.80 25.01 25.80 4,319,280 25.527 2.27%
2009-11-06 0 16.74 16.74 16.78 16.56 16.90 7,100,349 118,533,322 16.694 25.20 25.20 25.26 24.92 25.44 4,717,594 25.126 1.95%
2009-11-05 0 16.42 16.36 16.42 16.06 16.46 6,624,935 107,917,900 16.290 24.71 24.62 24.71 24.17 24.77 4,401,721 24.517 0.37%
2009-11-04 0 16.36 16.30 16.36 16.24 16.50 13,934,306 227,530,258 16.329 24.62 24.53 24.62 24.44 24.83 9,258,193 24.576 0.74%
2009-11-03 0 16.24 16.24 16.32 16.22 16.70 7,827,577 128,184,816 16.376 24.44 24.44 24.56 24.41 25.13 5,200,777 24.647 -2.75%
2009-11-02 0 16.70 16.70 16.76 16.38 16.80 10,001,310 165,556,861 16.554 25.13 25.13 25.23 24.65 25.29 6,645,042 24.914 -1.88%
2009-10-30 0 17.02 17.00 17.06 16.74 17.40 26,078,506 445,386,941 17.079 25.62 25.59 25.68 25.20 26.19 17,327,008 25.705 1.43%
2009-10-29 0 16.78 16.86 16.88 16.28 16.94 9,301,291 154,673,138 16.629 25.26 25.38 25.41 24.50 25.50 6,179,938 25.028 0.00%
2009-10-28 0 16.78 16.76 16.80 16.74 17.28 19,879,337 336,909,183 16.948 25.26 25.23 25.29 25.20 26.01 13,208,173 25.508 -4.33%
2009-10-27 0 17.54 17.50 17.52 17.34 17.80 13,656,552 239,306,484 17.523 26.40 26.34 26.37 26.10 26.79 9,073,648 26.374 -3.31%
2009-10-23 0 18.14 18.08 18.18 17.92 18.84 16,161,042 297,200,099 18.390 27.30 27.21 27.36 26.97 28.36 10,737,674 27.678 -1.95%
2009-10-22 0 18.50 18.42 18.50 17.86 18.50 17,508,421 318,711,451 18.203 27.84 27.72 27.84 26.88 27.84 11,632,896 27.397 1.31%
2009-10-21 0 18.26 18.18 18.26 17.78 18.36 23,208,251 420,495,550 18.118 27.48 27.36 27.48 26.76 27.63 15,419,961 27.270 2.82%
2009-10-20 0 17.76 17.72 17.82 16.90 17.82 23,031,493 401,506,206 17.433 26.73 26.67 26.82 25.44 26.82 15,302,520 26.238 6.47%
2009-10-19 0 16.68 16.60 16.70 16.24 16.72 7,830,326 129,801,102 16.577 25.10 24.98 25.13 24.44 25.16 5,202,603 24.949 -0.24%
2009-10-16 0 16.72 16.64 16.80 16.62 16.86 6,513,090 109,191,996 16.765 25.16 25.04 25.29 25.01 25.38 4,327,409 25.233 -0.12%
2009-10-15 0 16.74 16.68 16.70 16.54 16.94 9,384,051 156,913,468 16.721 25.20 25.10 25.13 24.89 25.50 6,234,925 25.167 0.72%
2009-10-14 0 16.62 16.60 16.64 16.32 16.88 12,352,490 204,412,894 16.548 25.01 24.98 25.04 24.56 25.41 8,207,207 24.907 -0.48%
2009-10-13 0 16.70 16.68 16.80 16.62 16.98 6,898,980 116,284,283 16.855 25.13 25.10 25.29 25.01 25.56 4,583,801 25.369 0.48%
2009-10-12 0 16.62 16.52 16.64 16.50 16.90 10,775,647 180,071,137 16.711 25.01 24.86 25.04 24.83 25.44 7,159,525 25.151 -1.77%
2009-10-09 1 16.92 16.88 16.94 16.72 17.18 7,685,362 129,681,441 16.874 25.47 25.41 25.50 25.16 25.86 5,106,287 25.396 -0.35%
2009-10-08 0 16.98 16.96 17.00 16.62 17.00 8,819,424 148,778,464 16.869 25.56 25.53 25.59 25.01 25.59 5,859,777 25.390 1.56%
2009-10-07 0 16.72 16.72 16.76 16.54 16.82 10,625,147 177,886,650 16.742 25.16 25.16 25.23 24.89 25.32 7,059,530 25.198 1.58%
2009-10-06 0 16.46 16.40 16.46 16.14 16.56 9,317,573 152,127,788 16.327 24.77 24.68 24.77 24.29 24.92 6,190,756 24.573 1.98%
2009-10-05 0 16.14 16.12 16.18 16.04 16.48 7,321,588 118,533,449 16.190 24.29 24.26 24.35 24.14 24.80 4,864,589 24.367 -0.12%
2009-10-02 0 16.16 16.10 16.22 16.02 16.52 14,429,643 234,585,557 16.257 24.32 24.23 24.41 24.11 24.86 9,587,303 24.468 -3.12%
2009-09-30 0 16.68 16.52 16.68 16.10 16.70 8,098,325 133,547,407 16.491 25.10 24.86 25.10 24.23 25.13 5,380,666 24.820 1.71%
2009-09-29 0 16.40 16.36 16.42 16.12 16.48 5,895,944 96,356,046 16.343 24.68 24.62 24.71 24.26 24.80 3,917,367 24.597 2.37%
2009-09-28 0 16.02 16.00 16.02 15.86 16.20 5,860,765 94,089,267 16.054 24.11 24.08 24.11 23.87 24.38 3,893,993 24.163 -2.20%
2009-09-25 0 16.38 16.26 16.28 15.80 16.42 4,133,419 66,613,480 16.116 24.65 24.47 24.50 23.78 24.71 2,746,315 24.256 1.49%
2009-09-24 0 16.14 16.14 16.18 16.06 16.60 10,165,630 165,023,031 16.233 24.29 24.29 24.35 24.17 24.98 6,754,219 24.433 -3.12%
2009-09-23 0 16.66 16.64 16.66 16.60 16.98 3,427,903 57,440,284 16.757 25.07 25.04 25.07 24.98 25.56 2,277,558 25.220 -1.42%
2009-09-22 0 16.90 16.80 16.92 16.64 16.96 5,026,762 84,211,053 16.753 25.44 25.29 25.47 25.04 25.53 3,339,867 25.214 1.68%
2009-09-21 0 16.62 16.62 16.74 16.58 16.88 5,669,785 94,816,336 16.723 25.01 25.01 25.20 24.95 25.41 3,767,103 25.170 -0.36%
2009-09-18 0 16.68 16.76 16.78 16.36 17.46 15,903,512 266,466,265 16.755 25.10 25.23 25.26 24.62 26.28 10,566,567 25.218 -3.47%
2009-09-17 0 17.28 17.32 17.34 17.24 17.62 9,912,611 172,748,960 17.427 26.01 26.07 26.10 25.95 26.52 6,586,109 26.229 0.12%
2009-09-16 0 17.26 17.20 17.22 16.48 17.30 10,606,567 179,469,867 16.921 25.98 25.89 25.92 24.80 26.04 7,047,185 25.467 4.35%
2009-09-15 0 16.54 16.52 16.54 16.26 16.84 3,457,010 57,212,693 16.550 24.89 24.86 24.89 24.47 25.35 2,296,897 24.909 -0.36%
2009-09-14 0 16.60 16.62 16.64 16.54 16.90 4,848,539 80,824,279 16.670 24.98 25.01 25.04 24.89 25.44 3,221,453 25.089 -1.89%
2009-09-11 0 16.92 16.90 16.94 16.58 17.24 7,130,927 120,490,298 16.897 25.47 25.44 25.50 24.95 25.95 4,737,911 25.431 -1.63%
2009-09-10 0 17.20 17.10 17.12 17.12 17.48 9,286,466 160,747,729 17.310 25.89 25.74 25.77 25.77 26.31 6,170,088 26.053 0.35%
2009-09-09 0 17.14 17.14 17.20 17.02 17.48 7,943,731 136,902,547 17.234 25.80 25.80 25.89 25.62 26.31 5,277,951 25.939 -0.70%
2009-09-08 0 17.26 17.28 17.30 16.58 17.44 18,941,947 323,518,579 17.079 25.98 26.01 26.04 24.95 26.25 12,585,355 25.706 3.73%
2009-09-07 0 16.64 16.66 16.68 16.12 16.74 7,801,941 128,254,763 16.439 25.04 25.07 25.10 24.26 25.20 5,183,744 24.742 3.74%
2009-09-04 0 16.04 15.98 16.08 15.54 16.38 12,353,895 197,165,989 15.960 24.14 24.05 24.20 23.39 24.65 8,208,140 24.021 2.56%
2009-09-03 0 15.64 15.62 15.66 15.12 15.70 8,967,404 139,345,766 15.539 23.54 23.51 23.57 22.76 23.63 5,958,097 23.388 2.62%
2009-09-02 0 15.24 15.22 15.24 15.22 15.58 8,108,264 124,602,197 15.367 22.94 22.91 22.94 22.91 23.45 5,387,270 23.129 -2.93%
2009-09-01 0 15.70 15.68 15.70 15.32 15.96 9,083,036 142,601,501 15.700 23.63 23.60 23.63 23.06 24.02 6,034,925 23.629 0.38%
2009-08-31 0 15.64 15.58 15.66 15.48 16.22 14,751,780 231,386,741 15.685 23.54 23.45 23.57 23.30 24.41 9,801,336 23.608 -3.34%
2009-08-28 0 16.18 16.14 16.18 16.00 16.68 13,217,206 215,382,443 16.296 24.35 24.29 24.35 24.08 25.10 8,781,739 24.526 -3.00%
2009-08-27 0 16.68 16.60 16.64 16.50 16.96 8,998,756 150,015,864 16.671 25.10 24.98 25.04 24.83 25.53 5,978,928 25.091 -1.18%
2009-08-26 0 16.88 16.84 16.88 16.70 17.20 5,804,405 98,139,053 16.908 25.41 25.35 25.41 25.13 25.89 3,856,546 25.447 -1.17%
2009-08-25 0 17.08 17.04 17.06 16.80 17.52 8,122,590 139,093,898 17.124 25.71 25.65 25.68 25.29 26.37 5,396,788 25.773 -3.17%
2009-08-24 0 17.64 17.58 17.64 17.30 17.80 9,739,435 170,355,741 17.491 26.55 26.46 26.55 26.04 26.79 6,471,048 26.326 3.28%
2009-08-21 0 17.08 17.00 17.08 16.70 17.28 7,472,048 127,265,552 17.032 25.71 25.59 25.71 25.13 26.01 4,964,557 25.635 1.55%
2009-08-20 0 16.82 16.82 16.86 16.80 17.10 7,590,133 128,471,887 16.926 25.32 25.32 25.38 25.29 25.74 5,043,015 25.475 1.57%
2009-08-19 0 16.56 16.54 16.58 16.42 17.08 6,212,602 103,795,030 16.707 24.92 24.89 24.95 24.71 25.71 4,127,760 25.146 -0.96%
2009-08-18 0 16.72 16.68 16.78 16.24 17.18 8,736,295 145,522,346 16.657 25.16 25.10 25.26 24.44 25.86 5,804,545 25.070 0.97%
2009-08-17 0 16.56 16.52 16.62 16.32 16.88 7,760,009 128,129,149 16.511 24.92 24.86 25.01 24.56 25.41 5,155,883 24.851 -3.16%
2009-08-14 0 17.10 17.10 17.12 16.64 17.22 10,837,168 183,562,674 16.938 25.74 25.74 25.77 25.04 25.92 7,200,401 25.493 0.12%
2009-08-13 0 17.08 16.98 17.08 16.88 17.60 12,748,460 219,321,688 17.204 25.71 25.56 25.71 25.41 26.49 8,470,296 25.893 0.35%
2009-08-12 0 17.02 17.02 17.04 16.96 17.60 14,411,606 247,634,815 17.183 25.62 25.62 25.65 25.53 26.49 9,575,319 25.862 -4.27%
2009-08-11 0 17.78 17.76 17.78 16.66 17.86 16,081,653 280,855,266 17.464 26.76 26.73 26.76 25.07 26.88 10,684,927 26.285 5.33%
2009-08-10 0 16.88 16.86 16.90 16.40 17.08 17,854,646 301,246,428 16.872 25.41 25.38 25.44 24.68 25.71 11,862,934 25.394 4.98%
2009-08-07 0 16.08 16.02 16.04 15.72 16.70 26,357,077 424,763,415 16.116 24.20 24.11 24.14 23.66 25.13 17,512,095 24.255 -5.52%
2009-08-06 0 17.02 17.00 17.02 16.70 17.20 18,067,530 305,791,313 16.925 25.62 25.59 25.62 25.13 25.89 12,004,378 25.473 -2.18%
2009-08-05 0 17.40 17.36 17.40 17.20 18.24 17,868,706 313,818,472 17.562 26.19 26.13 26.19 25.89 27.45 11,872,276 26.433 -4.40%
2009-08-04 0 18.20 18.12 18.20 18.02 18.78 16,289,960 299,878,083 18.409 27.39 27.27 27.39 27.12 28.27 10,823,330 27.707 -1.83%
2009-08-03 0 18.54 18.50 18.54 18.16 18.96 10,833,471 201,082,995 18.561 27.90 27.84 27.90 27.33 28.54 7,197,944 27.936 0.22%
2009-07-31 0 18.50 18.50 18.58 18.00 18.74 15,482,716 287,457,723 18.566 27.84 27.84 27.96 27.09 28.21 10,286,983 27.944 2.78%
2009-07-30 0 18.00 17.98 18.00 17.28 18.20 12,125,273 215,677,193 17.787 27.09 27.06 27.09 26.01 27.39 8,056,240 26.771 3.45%
2009-07-29 0 17.40 17.42 17.44 16.96 18.12 24,438,370 429,533,488 17.576 26.19 26.22 26.25 25.53 27.27 16,237,273 26.454 -4.19%
2009-07-28 0 18.16 18.18 18.20 17.26 18.36 12,856,806 230,879,925 17.958 27.33 27.36 27.39 25.98 27.63 8,542,283 27.028 4.37%
2009-07-27 0 17.40 17.40 17.50 17.08 17.80 12,897,466 225,491,697 17.483 26.19 26.19 26.34 25.71 26.79 8,569,298 26.314 3.57%
2009-07-24 0 16.80 16.78 16.80 16.50 16.96 14,101,568 236,181,290 16.749 25.29 25.26 25.29 24.83 25.53 9,369,324 25.208 2.56%
2009-07-23 0 16.38 16.36 16.42 16.10 16.60 12,017,497 196,849,684 16.380 24.65 24.62 24.71 24.23 24.98 7,984,632 24.654 3.02%
2009-07-22 0 15.90 15.90 15.92 15.88 16.46 16,067,169 258,925,552 16.115 23.93 23.93 23.96 23.90 24.77 10,675,303 24.255 0.00%
2009-07-21 0 15.90 15.86 15.88 15.04 16.20 18,459,484 288,362,800 15.621 23.93 23.87 23.90 22.64 24.38 12,264,799 23.511 3.52%
2009-07-20 0 15.36 15.28 15.36 14.42 15.40 19,740,556 296,337,439 15.012 23.12 23.00 23.12 21.70 23.18 13,115,965 22.594 6.52%
2009-07-17 0 14.42 14.42 14.44 14.04 14.50 10,412,810 148,640,981 14.275 21.70 21.70 21.73 21.13 21.82 6,918,450 21.485 3.44%
2009-07-16 0 13.94 13.98 14.00 13.84 14.40 14,967,095 211,346,927 14.121 20.98 21.04 21.07 20.83 21.67 9,944,395 21.253 1.90%
2009-07-15 0 13.68 13.58 13.68 13.34 13.70 9,487,202 128,056,339 13.498 20.59 20.44 20.59 20.08 20.62 6,303,460 20.315 2.70%
2009-07-14 0 13.32 13.32 13.34 12.84 13.40 8,394,400 109,849,583 13.086 20.05 20.05 20.08 19.33 20.17 5,577,384 19.696 6.39%
2009-07-13 0 12.52 12.52 12.54 12.50 12.84 10,464,857 131,566,541 12.572 18.84 18.84 18.87 18.81 19.33 6,953,031 18.922 -3.99%
2009-07-10 0 13.04 13.04 13.20 12.88 13.24 4,135,625 54,135,348 13.090 19.63 19.63 19.87 19.39 19.93 2,747,780 19.701 0.15%
2009-07-09 0 13.02 13.02 13.04 12.94 13.28 9,872,695 129,392,412 13.106 19.60 19.60 19.63 19.48 19.99 6,559,588 19.726 -1.36%
2009-07-08 0 13.20 13.18 13.20 13.16 13.42 11,982,146 159,354,122 13.299 19.87 19.84 19.87 19.81 20.20 7,961,144 20.016 -4.35%
2009-07-07 0 13.80 13.76 13.80 13.64 14.16 5,471,113 76,114,894 13.912 20.77 20.71 20.77 20.53 21.31 3,635,102 20.939 -0.14%
2009-07-06 0 13.82 13.80 13.84 13.70 14.08 5,859,933 81,201,353 13.857 20.80 20.77 20.83 20.62 21.19 3,893,440 20.856 -2.54%
2009-07-03 0 14.18 14.14 14.16 13.70 14.20 5,878,536 82,121,882 13.970 21.34 21.28 21.31 20.62 21.37 3,905,800 21.026 0.14%
2009-07-02 0 14.16 14.16 14.20 13.94 14.70 7,414,649 106,605,986 14.378 21.31 21.31 21.37 20.98 22.12 4,926,420 21.640 1.00%
2009-06-30 0 14.02 13.96 13.98 13.92 14.44 18,779,785 268,298,657 14.287 21.10 21.01 21.04 20.95 21.73 12,477,612 21.502 -0.71%
2009-06-29 0 14.12 14.12 14.14 13.92 14.42 25,296,331 356,687,750 14.100 21.25 21.25 21.28 20.95 21.70 16,807,317 21.222 -2.75%
2009-06-26 0 14.52 14.50 14.60 14.38 14.90 13,609,342 199,642,489 14.670 21.85 21.82 21.97 21.64 22.43 9,042,281 22.079 0.97%
2009-06-25 0 14.38 14.36 14.38 13.64 14.40 14,620,726 205,768,135 14.074 21.64 21.61 21.64 20.53 21.67 9,714,262 21.182 7.63%
2009-06-24 0 13.36 13.38 13.40 12.68 13.52 11,241,432 148,422,859 13.203 20.11 20.14 20.17 19.08 20.35 7,469,001 19.872 5.86%
2009-06-23 0 12.62 12.62 12.64 12.46 12.78 11,989,483 151,559,510 12.641 18.99 18.99 19.02 18.75 19.23 7,966,019 19.026 -3.81%
2009-06-22 0 13.12 13.08 13.10 13.10 13.92 11,939,402 161,610,065 13.536 19.75 19.69 19.72 19.72 20.95 7,932,744 20.373 -2.24%
2009-06-19 0 13.42 13.40 13.54 13.30 14.00 11,843,781 161,988,582 13.677 20.20 20.17 20.38 20.02 21.07 7,869,212 20.585 -0.74%
2009-06-18 0 13.52 13.48 13.52 13.02 13.68 17,266,869 231,004,996 13.379 20.35 20.29 20.35 19.60 20.59 11,472,405 20.136 -2.03%
2009-06-17 0 13.80 13.78 13.80 13.48 14.06 15,597,229 215,215,862 13.798 20.77 20.74 20.77 20.29 21.16 10,363,067 20.768 -0.72%
2009-06-16 0 13.90 13.90 13.98 13.64 14.62 15,978,846 223,239,462 13.971 20.92 20.92 21.04 20.53 22.00 10,616,620 21.027 -4.40%
2009-06-15 0 14.54 14.52 14.54 14.40 15.10 5,070,696 74,653,321 14.722 21.88 21.85 21.88 21.67 22.73 3,369,058 22.159 -2.81%
2009-06-12 0 14.96 14.82 14.90 14.66 15.24 10,703,673 160,597,749 15.004 22.52 22.31 22.43 22.06 22.94 7,111,704 22.582 2.05%
2009-06-11 0 14.66 14.58 14.64 14.28 14.90 10,164,521 148,968,631 14.656 22.06 21.94 22.03 21.49 22.43 6,753,483 22.058 -1.61%
2009-06-10 0 14.90 14.88 14.98 14.44 15.04 12,373,876 182,115,359 14.718 22.43 22.40 22.55 21.73 22.64 8,221,416 22.151 0.95%
2009-06-09 0 14.76 14.70 14.84 14.10 15.68 14,628,114 217,267,572 14.853 22.21 22.12 22.34 21.22 23.60 9,719,170 22.355 -3.66%
2009-06-08 0 15.32 15.30 15.32 15.30 15.98 11,139,880 172,985,651 15.529 23.06 23.03 23.06 23.03 24.05 7,401,528 23.372 -5.43%
2009-06-05 0 16.20 16.18 16.20 15.68 16.22 10,056,980 159,708,904 15.880 24.38 24.35 24.38 23.60 24.41 6,682,030 23.901 3.45%
2009-06-04 0 15.66 15.44 15.48 15.10 15.86 16,790,934 259,651,574 15.464 23.57 23.24 23.30 22.73 23.87 11,156,185 23.274 -2.00%
2009-06-03 0 15.98 15.90 15.96 15.52 16.20 16,753,473 266,415,507 15.902 24.05 23.93 24.02 23.36 24.38 11,131,296 23.934 3.63%
2009-06-02 0 15.42 15.36 15.38 15.34 16.70 22,422,926 358,564,233 15.991 23.21 23.12 23.15 23.09 25.13 14,898,178 24.068 -3.38%
2009-06-01 0 15.96 15.94 16.00 14.70 16.58 31,591,796 502,773,622 15.915 24.02 23.99 24.08 22.12 24.95 20,990,132 23.953 9.32%
2009-05-29 0 14.60 14.52 14.60 13.82 14.88 27,562,056 395,436,708 14.347 21.97 21.85 21.97 20.80 22.40 18,312,704 21.594 0.83%
2009-05-27 0 14.48 14.44 14.46 14.28 14.98 22,272,497 323,638,931 14.531 21.79 21.73 21.76 21.49 22.55 14,798,230 21.870 -0.28%
2009-05-26 0 14.52 14.50 14.52 13.70 14.96 26,311,396 383,706,147 14.583 21.85 21.82 21.85 20.62 22.52 17,481,744 21.949 5.22%
2009-05-25 0 13.80 13.78 13.80 12.60 14.20 20,430,891 277,224,495 13.569 20.77 20.74 20.77 18.96 21.37 13,574,635 20.422 7.98%
2009-05-22 0 12.78 12.68 12.80 12.12 12.86 14,124,194 177,343,564 12.556 19.23 19.08 19.27 18.24 19.36 9,384,357 18.898 3.73%
2009-05-21 0 12.32 12.24 12.40 12.18 12.68 11,480,401 142,874,833 12.445 18.54 18.42 18.66 18.33 19.08 7,627,776 18.731 -2.53%
2009-05-20 0 12.64 12.64 12.72 12.50 13.30 12,936,709 166,489,647 12.870 19.02 19.02 19.14 18.81 20.02 8,595,372 19.370 -2.62%
2009-05-19 0 12.98 12.98 13.00 12.70 13.30 10,209,323 132,133,593 12.942 19.54 19.54 19.57 19.11 20.02 6,783,250 19.479 1.72%
2009-05-18 0 12.76 12.74 12.80 11.56 13.00 12,852,004 159,316,960 12.396 19.20 19.17 19.27 17.40 19.57 8,539,092 18.657 6.87%
2009-05-15 0 11.94 11.92 11.96 11.60 12.08 10,601,695 126,076,865 11.892 17.97 17.94 18.00 17.46 18.18 7,043,948 17.899 4.37%
2009-05-14 0 11.44 11.38 11.46 11.12 11.68 9,380,754 106,417,095 11.344 17.22 17.13 17.25 16.74 17.58 6,232,734 17.074 -2.89%
2009-05-13 0 11.78 11.76 11.80 10.80 11.92 15,518,667 180,035,913 11.601 17.73 17.70 17.76 16.25 17.94 10,310,869 17.461 8.67%
2009-05-12 0 10.84 10.86 10.92 10.74 11.26 17,889,234 196,987,057 11.011 16.32 16.35 16.44 16.16 16.95 11,885,915 16.573 -5.41%
2009-05-11 0 11.46 11.42 11.46 11.12 11.80 11,376,701 132,001,080 11.603 17.25 17.19 17.25 16.74 17.76 7,558,876 17.463 -3.37%
2009-05-08 0 11.86 11.78 11.82 11.12 11.92 17,268,836 201,330,049 11.659 17.85 17.73 17.79 16.74 17.94 11,473,712 17.547 -0.67%
2009-05-07 0 11.94 11.90 11.98 11.56 12.52 20,348,924 242,951,281 11.939 17.97 17.91 18.03 17.40 18.84 13,520,175 17.970 0.17%
2009-05-06 0 11.92 11.82 11.90 11.00 12.54 17,605,937 209,531,999 11.901 17.94 17.79 17.91 16.56 18.87 11,697,687 17.912 7.00%
2009-05-05 0 11.14 11.14 11.16 10.86 11.68 12,395,948 139,473,485 11.252 16.77 16.77 16.80 16.35 17.58 8,236,081 16.934 -1.24%
2009-05-04 0 11.28 11.28 11.30 10.26 12.08 20,262,128 224,441,174 11.077 16.98 16.98 17.01 15.44 18.18 13,462,506 16.672 9.94%
2009-04-30 0 10.26 10.26 10.28 9.930 10.36 10,106,949 102,542,511 10.146 15.44 15.44 15.47 14.95 15.59 6,715,231 15.270 5.02%
2009-04-29 0 9.770 9.750 9.770 9.270 9.810 10,816,247 103,324,216 9.5527 14.70 14.67 14.70 13.95 14.76 7,186,500 14.378 6.78%
2009-04-28 0 9.150 9.150 9.180 9.000 9.690 13,027,857 120,534,743 9.2521 13.77 13.77 13.82 13.55 14.58 8,655,932 13.925 -3.79%
2009-04-27 0 9.510 9.500 9.510 9.200 9.550 10,375,411 97,662,019 9.4128 14.31 14.30 14.31 13.85 14.37 6,893,601 14.167 -2.36%
2009-04-24 0 9.740 9.700 9.740 9.420 9.760 13,608,768 130,199,203 9.5673 14.66 14.60 14.66 14.18 14.69 9,041,899 14.400 1.67%
2009-04-23 0 9.580 9.560 9.580 9.150 9.600 10,035,156 94,870,794 9.4538 14.42 14.39 14.42 13.77 14.45 6,667,530 14.229 1.91%
2009-04-22 0 9.400 9.380 9.420 9.210 10.16 11,015,791 106,421,903 9.6608 14.15 14.12 14.18 13.86 15.29 7,319,081 14.540 -5.53%
2009-04-21 0 9.950 9.970 10.00 9.920 10.20 11,044,572 110,688,840 10.022 14.98 15.01 15.05 14.93 15.35 7,338,204 15.084 -5.78%
2009-04-20 0 10.56 10.54 10.58 10.14 10.78 15,335,619 161,421,097 10.526 15.89 15.86 15.92 15.26 16.22 10,189,249 15.842 4.14%
2009-04-17 0 10.14 10.04 10.20 9.720 10.30 18,657,863 187,334,083 10.040 15.26 15.11 15.35 14.63 15.50 12,396,605 15.112 5.85%
2009-04-16 0 9.580 9.510 9.560 9.360 9.800 7,620,368 72,885,266 9.5645 14.42 14.31 14.39 14.09 14.75 5,063,104 14.395 0.42%
2009-04-15 0 9.540 9.640 9.650 9.170 9.640 9,499,052 88,697,171 9.3375 14.36 14.51 14.52 13.80 14.51 6,311,333 14.054 -0.31%
2009-04-14 0 9.570 9.570 9.580 9.200 9.800 11,061,173 104,954,336 9.4885 14.40 14.40 14.42 13.85 14.75 7,349,234 14.281 4.02%
2009-04-09 0 9.200 9.200 9.230 8.800 9.230 8,639,930 78,598,166 9.0971 13.85 13.85 13.89 13.24 13.89 5,740,518 13.692 3.95%
2009-04-08 0 8.850 8.830 8.850 8.550 9.200 12,181,515 107,262,997 8.8054 13.32 13.29 13.32 12.87 13.85 8,093,608 13.253 -4.22%
2009-04-07 0 9.240 9.270 9.280 8.980 9.450 8,261,455 75,473,857 9.1357 13.91 13.95 13.97 13.52 14.22 5,489,053 13.750 -2.63%
2009-04-06 0 9.490 9.480 9.490 9.170 9.780 26,007,664 246,585,665 9.4813 14.28 14.27 14.28 13.80 14.72 17,279,939 14.270 7.84%
2009-04-03 0 8.800 8.800 8.850 8.450 9.160 21,691,820 193,347,775 8.9134 13.24 13.24 13.32 12.72 13.79 14,412,418 13.415 1.50%
2009-04-02 0 8.670 8.670 8.680 7.900 8.720 19,673,908 164,392,632 8.3559 13.05 13.05 13.06 11.89 13.12 13,071,683 12.576 12.02%
2009-04-01 0 7.740 7.720 7.730 7.670 7.840 7,170,144 55,618,689 7.7570 11.65 11.62 11.63 11.54 11.80 4,763,967 11.675 1.31%
2009-03-31 0 7.730 7.730 7.740 7.620 8.130 12,988,600 101,223,626 7.7933 11.50 11.50 11.51 11.34 12.09 8,731,510 11.593 -2.64%
2009-03-30 0 7.940 7.910 7.980 7.900 8.290 7,892,770 63,916,409 8.0981 11.81 11.77 11.87 11.75 12.33 5,305,868 12.046 -3.76%
2009-03-27 0 8.250 8.240 8.250 8.060 8.410 9,037,236 74,220,520 8.2127 12.27 12.26 12.27 11.99 12.51 6,075,229 12.217 0.12%
2009-03-26 0 8.240 8.210 8.260 7.840 8.270 9,599,255 77,365,311 8.0595 12.26 12.21 12.29 11.66 12.30 6,453,043 11.989 5.10%
2009-03-25 0 7.840 7.830 7.850 7.830 8.180 10,086,483 80,348,604 7.9660 11.66 11.65 11.68 11.65 12.17 6,780,579 11.850 -4.16%
2009-03-24 0 8.180 8.150 8.200 7.850 8.290 17,335,361 139,249,140 8.0327 12.17 12.12 12.20 11.68 12.33 11,653,594 11.949 1.61%
2009-03-23 0 8.050 8.090 8.100 7.800 8.090 14,307,216 113,617,544 7.9413 11.97 12.03 12.05 11.60 12.03 9,617,942 11.813 6.91%
2009-03-20 0 7.530 7.520 7.530 7.250 7.660 16,201,001 121,099,591 7.4748 11.20 11.19 11.20 10.78 11.39 10,891,027 11.119 0.53%
2009-03-19 0 7.490 7.470 7.490 6.970 7.490 12,498,636 90,608,960 7.2495 11.14 11.11 11.14 10.37 11.14 8,402,134 10.784 6.09%
2009-03-18 0 7.060 7.020 7.060 6.930 7.090 10,178,132 71,377,300 7.0128 10.50 10.44 10.50 10.31 10.55 6,842,189 10.432 2.47%
2009-03-17 0 6.890 6.870 6.890 6.840 7.050 7,593,804 52,734,979 6.9445 10.25 10.22 10.25 10.17 10.49 5,104,890 10.330 -0.72%
2009-03-16 0 6.940 6.940 6.970 6.750 6.980 6,063,227 41,624,256 6.8650 10.32 10.32 10.37 10.04 10.38 4,075,969 10.212 2.36%
2009-03-13 0 6.780 6.750 6.780 6.650 6.780 10,742,512 71,993,289 6.7017 10.09 10.04 10.09 9.892 10.09 7,221,590 9.9692 4.31%
2009-03-12 0 6.500 6.500 6.510 6.420 6.560 4,979,484 32,268,856 6.4804 9.669 9.669 9.684 9.550 9.758 3,347,429 9.6399 0.31%
2009-03-11 0 6.480 6.480 6.490 6.300 6.490 16,620,365 106,676,034 6.4184 9.639 9.639 9.654 9.372 9.654 11,172,942 9.5477 2.69%
2009-03-10 0 6.310 6.240 6.310 6.200 6.410 9,549,566 60,012,979 6.2844 9.386 9.282 9.386 9.223 9.535 6,419,639 9.3483 0.80%
2009-03-09 0 6.260 6.260 6.270 6.080 6.460 15,386,745 96,622,997 6.2796 9.312 9.312 9.327 9.044 9.610 10,343,649 9.3413 -2.03%
2009-03-06 0 6.390 6.390 6.450 6.300 6.480 13,319,482 85,326,735 6.4062 9.505 9.505 9.595 9.372 9.639 8,953,943 9.5295 -1.69%
2009-03-05 0 6.500 6.500 6.560 6.490 6.760 16,264,981 107,069,415 6.5828 9.669 9.669 9.758 9.654 10.06 10,934,037 9.7923 -3.42%
2009-03-04 0 6.730 6.720 6.730 6.200 6.880 17,454,218 114,991,564 6.5882 10.01 9.996 10.01 9.223 10.23 11,733,495 9.8003 7.00%
2009-03-03 0 6.290 6.270 6.290 6.190 6.470 17,261,248 108,883,180 6.3080 9.357 9.327 9.357 9.208 9.624 11,603,772 9.3834 -2.33%
2009-03-02 0 6.440 6.440 6.450 6.440 7.150 12,830,438 85,438,258 6.6590 9.580 9.580 9.595 9.580 10.64 8,625,186 9.9057 -8.65%
2009-02-27 0 7.050 7.030 7.050 6.910 7.050 7,258,355 50,728,462 6.9890 10.49 10.46 10.49 10.28 10.49 4,879,386 10.396 0.71%
2009-02-26 0 7.000 6.990 7.000 6.920 7.270 17,570,812 124,063,033 7.0607 10.41 10.40 10.41 10.29 10.81 11,811,875 10.503 -1.27%
2009-02-25 0 7.090 7.080 7.090 7.070 7.280 14,569,827 103,634,714 7.1130 10.55 10.53 10.55 10.52 10.83 9,794,480 10.581 0.14%
2009-02-24 0 7.080 7.020 7.080 6.980 7.090 8,112,163 57,008,707 7.0276 10.53 10.44 10.53 10.38 10.55 5,453,354 10.454 -1.67%
2009-02-23 0 7.200 7.200 7.230 7.080 7.430 15,295,213 110,183,416 7.2038 10.71 10.71 10.76 10.53 11.05 10,282,117 10.716 0.56%
2009-02-20 0 7.160 7.160 7.200 7.160 7.560 17,746,621 130,451,665 7.3508 10.65 10.65 10.71 10.65 11.25 11,930,061 10.935 -4.41%
2009-02-19 0 7.490 7.480 7.490 7.100 7.580 17,187,556 128,084,392 7.4522 11.14 11.13 11.14 10.56 11.28 11,554,233 11.085 2.04%
2009-02-18 0 7.340 7.330 7.340 6.910 7.370 14,517,955 102,832,123 7.0831 10.92 10.90 10.92 10.28 10.96 9,759,610 10.536 2.80%
2009-02-17 0 7.140 7.050 7.140 7.000 7.260 9,373,044 66,408,421 7.0850 10.62 10.49 10.62 10.41 10.80 6,300,974 10.539 -1.65%
2009-02-16 0 7.260 7.250 7.260 7.200 7.400 3,835,890 27,818,310 7.2521 10.80 10.78 10.80 10.71 11.01 2,578,654 10.788 -2.42%
2009-02-13 0 7.440 7.430 7.440 7.290 7.520 8,945,337 66,180,096 7.3983 11.07 11.05 11.07 10.84 11.19 6,013,450 11.005 1.22%
2009-02-12 0 7.350 7.350 7.430 7.350 7.570 3,878,770 28,725,558 7.4058 10.93 10.93 11.05 10.93 11.26 2,607,480 11.017 -2.91%
2009-02-11 0 7.570 7.560 7.570 7.370 7.600 4,966,558 37,026,623 7.4552 11.26 11.25 11.26 10.96 11.31 3,338,739 11.090 -1.30%
2009-02-10 0 7.670 7.660 7.670 7.610 7.980 10,541,424 81,880,544 7.7675 11.41 11.39 11.41 11.32 11.87 7,086,410 11.555 -2.29%
2009-02-09 0 7.850 7.850 7.860 7.670 7.870 13,760,462 106,814,690 7.7624 11.68 11.68 11.69 11.41 11.71 9,250,389 11.547 3.29%
2009-02-06 0 7.600 7.550 7.600 7.170 7.620 19,108,043 140,253,427 7.3400 11.31 11.23 11.31 10.67 11.34 12,845,269 10.919 7.65%
2009-02-05 0 7.060 7.060 7.070 6.960 7.290 16,400,504 116,356,842 7.0947 10.50 10.50 10.52 10.35 10.84 11,025,142 10.554 -0.42%
2009-02-04 0 7.090 7.080 7.090 6.950 7.250 10,036,362 70,987,826 7.0731 10.55 10.53 10.55 10.34 10.78 6,746,885 10.522 0.42%
2009-02-03 0 7.060 7.060 7.070 7.050 7.270 6,659,396 47,641,237 7.1540 10.50 10.50 10.52 10.49 10.81 4,476,740 10.642 -1.94%
2009-02-02 0 7.200 7.190 7.200 7.060 7.450 13,696,309 99,338,995 7.2530 10.71 10.70 10.71 10.50 11.08 9,207,263 10.789 -3.74%
2009-01-30 0 7.480 7.460 7.480 7.220 7.480 15,418,298 113,415,424 7.3559 11.13 11.10 11.13 10.74 11.13 10,364,860 10.942 -0.27%
2009-01-29 0 7.500 7.490 7.500 7.160 7.520 30,741,599 224,535,794 7.3040 11.16 11.14 11.16 10.65 11.19 20,665,859 10.865 6.38%
2009-01-23 0 7.050 7.040 7.050 6.950 7.180 11,631,231 82,760,557 7.1154 10.49 10.47 10.49 10.34 10.68 7,819,026 10.585 -3.03%
2009-01-22 0 7.270 7.260 7.270 7.200 7.600 7,920,266 57,994,783 7.3223 10.81 10.80 10.81 10.71 11.31 5,324,352 10.892 0.14%
2009-01-21 0 7.260 7.250 7.260 7.110 7.300 9,712,722 69,927,351 7.1996 10.80 10.78 10.80 10.58 10.86 6,529,320 10.710 -3.59%
2009-01-20 0 7.530 7.520 7.530 7.370 7.630 8,043,672 60,380,661 7.5066 11.20 11.19 11.20 10.96 11.35 5,407,311 11.166 -2.21%
2009-01-19 0 7.700 7.680 7.700 7.530 7.800 9,234,132 71,067,661 7.6962 11.45 11.42 11.45 11.20 11.60 6,207,591 11.449 2.67%
2009-01-16 0 7.500 7.490 7.500 7.370 7.850 19,789,880 149,180,828 7.5382 11.16 11.14 11.16 10.96 11.68 13,303,630 11.214 -3.60%
2009-01-15 0 7.780 7.730 7.780 7.180 7.780 10,663,971 79,201,791 7.4270 11.57 11.50 11.57 10.68 11.57 7,168,792 11.048 -1.89%
2009-01-14 0 7.930 7.930 7.940 7.800 8.060 8,456,535 67,419,922 7.9725 11.80 11.80 11.81 11.60 11.99 5,684,856 11.860 2.06%
2009-01-13 0 7.770 7.760 7.770 7.510 8.230 16,243,464 127,298,131 7.8369 11.56 11.54 11.56 11.17 12.24 10,919,573 11.658 -5.70%
2009-01-12 0 8.240 8.240 8.250 8.000 8.820 14,971,186 124,549,452 8.3193 12.26 12.26 12.27 11.90 13.12 10,064,291 12.375 -7.42%
2009-01-09 0 8.900 8.900 8.940 8.800 9.280 16,919,830 152,177,391 8.9940 13.24 13.24 13.30 13.09 13.80 11,374,256 13.379 0.56%
2009-01-08 0 8.850 8.850 8.860 8.710 9.100 39,595,875 354,656,339 8.9569 13.16 13.16 13.18 12.96 13.54 26,618,093 13.324 -2.32%
2009-01-07 0 9.060 9.050 9.070 8.780 10.10 36,638,567 350,438,255 9.5647 13.48 13.46 13.49 13.06 15.02 24,630,060 14.228 -3.51%
2009-01-06 0 9.390 9.380 9.390 8.880 9.400 27,149,021 246,232,682 9.0697 13.97 13.95 13.97 13.21 13.98 18,250,769 13.492 7.31%
2009-01-05 0 8.750 8.710 8.750 8.340 8.780 18,684,546 159,066,067 8.5132 13.02 12.96 13.02 12.41 13.06 12,560,576 12.664 6.97%
2009-01-02 0 8.180 8.180 8.190 7.800 8.180 7,692,960 62,017,015 8.0615 12.17 12.17 12.18 11.60 12.17 5,171,547 11.992 4.07%
2008-12-31 0 7.860 7.780 7.860 7.430 7.910 12,427,605 96,526,120 7.7671 11.69 11.57 11.69 11.05 11.77 8,354,384 11.554 5.50%
2008-12-30 0 7.450 7.360 7.450 7.300 7.570 8,232,603 61,024,863 7.4126 11.08 10.95 11.08 10.86 11.26 5,534,319 11.027 0.40%
2008-12-29 0 7.420 7.360 7.420 6.860 7.440 10,294,556 75,051,074 7.2904 11.04 10.95 11.04 10.20 11.07 6,920,455 10.845 5.25%
2008-12-24 0 7.050 7.040 7.050 6.750 7.170 3,475,177 24,408,361 7.0236 10.49 10.47 10.49 10.04 10.67 2,336,167 10.448 2.17%
2008-12-23 0 6.900 6.890 6.900 6.760 7.240 10,674,719 74,201,679 6.9512 10.26 10.25 10.26 10.06 10.77 7,176,017 10.340 -4.17%
2008-12-22 0 7.200 7.200 7.240 7.200 7.800 14,834,915 110,518,326 7.4499 10.71 10.71 10.77 10.71 11.60 9,972,684 11.082 -6.25%
2008-12-19 0 7.680 7.680 7.690 7.550 8.200 15,737,031 123,430,071 7.8433 11.42 11.42 11.44 11.23 12.20 10,579,126 11.667 -1.54%
2008-12-18 0 7.800 7.780 7.800 7.370 7.800 12,706,417 96,632,494 7.6050 11.60 11.57 11.60 10.96 11.60 8,541,814 11.313 3.17%
2008-12-17 0 7.560 7.510 7.560 7.270 7.900 30,325,070 229,276,596 7.5606 11.25 11.17 11.25 10.81 11.75 20,385,849 11.247 6.48%
2008-12-16 0 7.100 7.050 7.100 6.750 7.170 12,664,952 89,171,401 7.0408 10.56 10.49 10.56 10.04 10.67 8,513,939 10.474 3.65%
2008-12-15 0 6.850 6.850 6.910 6.850 7.280 20,324,422 143,630,188 7.0669 10.19 10.19 10.28 10.19 10.83 13,662,973 10.512 0.29%
2008-12-12 0 6.830 6.830 6.850 6.590 7.470 40,201,033 276,931,346 6.8887 10.16 10.16 10.19 9.803 11.11 27,024,907 10.247 -11.07%
2008-12-11 0 7.680 7.670 7.680 6.920 7.900 54,673,387 408,160,578 7.4654 11.42 11.41 11.42 10.29 11.75 36,753,862 11.105 9.40%
2008-12-10 0 7.020 7.010 7.020 6.050 7.030 40,529,363 266,401,136 6.5730 10.44 10.43 10.44 9.000 10.46 27,245,625 9.7778 14.89%
2008-12-09 0 6.110 6.110 6.150 6.000 6.360 24,596,940 151,578,700 6.1625 9.089 9.089 9.148 8.925 9.461 16,535,148 9.1671 -0.33%
2008-12-08 0 6.130 6.120 6.130 5.640 6.150 29,730,508 175,475,129 5.9022 9.119 9.104 9.119 8.390 9.148 19,986,159 8.7798 12.48%
2008-12-05 0 5.450 5.440 5.450 5.360 5.560 11,990,458 65,466,629 5.4599 8.107 8.092 8.107 7.973 8.271 8,060,515 8.1219 0.55%
2008-12-04 0 5.420 5.420 5.450 5.400 5.750 11,801,787 65,595,726 5.5581 8.063 8.063 8.107 8.033 8.553 7,933,682 8.2680 -3.21%
2008-12-03 0 5.600 5.600 5.660 5.600 6.050 21,329,538 123,256,326 5.7787 8.330 8.330 8.420 8.330 9.000 14,338,656 8.5961 -2.95%
2008-12-02 0 5.770 5.770 5.870 5.770 6.000 15,265,090 89,720,485 5.8775 8.583 8.583 8.732 8.583 8.925 10,261,867 8.7431 -9.70%
2008-12-01 0 6.390 6.380 6.390 5.900 6.470 17,205,597 109,123,334 6.3423 9.505 9.491 9.505 8.777 9.624 11,566,361 9.4345 4.75%
2008-11-28 0 6.100 6.090 6.100 5.800 6.100 7,267,802 43,594,853 5.9984 9.074 9.059 9.074 8.628 9.074 4,885,737 8.9229 2.69%
2008-11-27 0 5.940 5.930 5.940 5.820 6.160 14,563,184 86,415,589 5.9338 8.836 8.821 8.836 8.658 9.163 9,790,015 8.8269 4.58%
2008-11-26 0 5.680 5.670 5.680 5.300 5.680 19,561,533 107,438,466 5.4923 8.449 8.434 8.449 7.884 8.449 13,150,125 8.1701 5.19%
2008-11-25 0 5.400 5.390 5.400 5.350 5.500 15,434,153 83,523,559 5.4116 8.033 8.018 8.033 7.958 8.182 10,375,518 8.0501 2.66%
2008-11-24 0 5.260 5.260 5.270 5.220 5.650 19,383,070 102,885,996 5.3080 7.825 7.825 7.839 7.765 8.405 13,030,154 7.8960 -5.73%
2008-11-21 0 5.580 5.580 5.600 5.200 5.940 17,832,068 99,645,974 5.5880 8.301 8.301 8.330 7.735 8.836 11,987,502 8.3125 -1.59%
2008-11-20 0 5.920 5.920 5.930 5.850 6.020 11,856,176 70,312,381 5.9304 8.434 8.434 8.449 8.335 8.577 8,321,666 8.4493 -9.48%
2008-11-19 0 6.540 6.540 6.580 6.510 6.800 12,942,113 85,318,787 6.5923 9.318 9.318 9.375 9.275 9.688 9,083,868 9.3923 -0.91%
2008-11-18 0 6.600 6.560 6.600 6.500 6.800 11,544,711 76,095,790 6.5914 9.403 9.346 9.403 9.261 9.688 8,103,054 9.3910 -2.94%
2008-11-17 0 6.800 6.790 6.800 6.700 7.090 5,350,680 36,503,809 6.8223 9.688 9.674 9.688 9.546 10.10 3,755,559 9.7199 -0.73%
2008-11-14 0 6.850 6.760 6.850 6.680 6.980 7,507,035 50,954,020 6.7875 9.759 9.631 9.759 9.517 9.945 5,269,071 9.6704 2.85%
2008-11-13 0 6.660 6.650 6.660 6.400 6.720 9,940,626 65,436,164 6.5827 9.489 9.474 9.489 9.118 9.574 6,977,171 9.3786 -2.20%
2008-11-12 0 6.810 6.800 6.810 6.550 7.060 12,304,369 82,534,820 6.7078 9.702 9.688 9.702 9.332 10.06 8,636,246 9.5568 1.34%
2008-11-11 0 6.720 6.710 6.720 6.720 7.190 7,708,634 53,692,320 6.9652 9.574 9.560 9.574 9.574 10.24 5,410,571 9.9236 -6.93%
2008-11-10 0 7.220 7.200 7.220 7.000 7.500 15,128,230 109,880,866 7.2633 10.29 10.26 10.29 9.973 10.69 10,618,270 10.348 3.14%
2008-11-07 0 7.000 6.950 7.000 6.480 7.250 11,397,129 77,990,969 6.8430 9.973 9.902 9.973 9.232 10.33 7,999,468 9.7495 6.06%
2008-11-06 0 6.600 6.600 6.610 6.500 6.880 12,760,520 84,209,925 6.5993 9.403 9.403 9.418 9.261 9.802 8,956,411 9.4022 -9.34%
2008-11-05 0 7.280 7.270 7.280 7.040 7.500 17,368,527 126,770,895 7.2989 10.37 10.36 10.37 10.03 10.69 12,190,700 10.399 4.30%
2008-11-04 0 6.980 6.970 6.980 6.320 6.980 10,644,617 72,178,340 6.7807 9.945 9.930 9.945 9.004 9.945 7,471,292 9.6608 5.76%
2008-11-03 0 6.600 6.590 6.600 6.300 6.790 14,312,149 93,753,327 6.5506 9.403 9.389 9.403 8.976 9.674 10,045,475 9.3329 5.77%
2008-10-31 0 6.240 6.230 6.240 5.860 6.400 15,258,423 93,880,528 6.1527 8.890 8.876 8.890 8.349 9.118 10,709,650 8.7660 -2.19%
2008-10-30 0 6.380 6.370 6.380 5.880 6.380 18,822,119 115,201,071 6.1205 9.090 9.076 9.090 8.377 9.090 13,210,953 8.7201 10.57%
2008-10-29 0 5.770 5.760 5.770 5.230 5.990 18,687,560 108,906,094 5.8277 8.221 8.206 8.221 7.451 8.534 13,116,509 8.3030 2.67%
2008-10-28 0 5.620 5.610 5.620 4.650 5.620 19,488,361 100,760,510 5.1703 8.007 7.993 8.007 6.625 8.007 13,678,578 7.3663 10.63%
2008-10-27 0 5.080 5.070 5.080 5.000 6.180 9,780,011 54,629,726 5.5859 7.238 7.223 7.238 7.124 8.805 6,864,438 7.9584 -15.33%
2008-10-24 0 6.000 5.990 6.000 5.900 6.480 13,980,765 85,313,591 6.1022 8.548 8.534 8.548 8.406 9.232 9,812,882 8.6940 -6.25%
2008-10-23 0 6.400 6.400 6.450 6.370 6.690 10,512,736 68,358,030 6.5024 9.118 9.118 9.190 9.076 9.531 7,378,726 9.2642 -6.71%
2008-10-22 0 6.860 6.850 6.860 6.770 7.190 13,562,729 94,351,074 6.9566 9.774 9.759 9.774 9.645 10.24 9,519,469 9.9114 -7.05%
2008-10-21 0 7.380 7.370 7.380 7.320 7.780 11,053,138 83,447,114 7.5496 10.51 10.50 10.51 10.43 11.08 7,758,026 10.756 -2.38%
2008-10-20 0 7.560 7.550 7.560 7.200 7.730 9,800,114 72,927,989 7.4415 10.77 10.76 10.77 10.26 11.01 6,878,548 10.602 6.48%
2008-10-17 0 7.100 7.080 7.100 7.100 7.800 13,200,422 99,637,368 7.5480 10.12 10.09 10.12 10.12 11.11 9,265,171 10.754 -6.58%
2008-10-16 0 7.600 7.600 7.630 7.170 7.600 15,669,634 115,120,277 7.3467 10.83 10.83 10.87 10.22 10.83 10,998,273 10.467 -3.18%
2008-10-15 0 7.850 7.840 7.850 7.800 8.180 18,713,665 149,523,957 7.9901 11.18 11.17 11.18 11.11 11.65 13,134,831 11.384 -1.26%
2008-10-14 0 7.950 7.950 7.990 7.590 8.060 27,992,990 219,993,343 7.8589 11.33 11.33 11.38 10.81 11.48 19,647,846 11.197 3.92%
2008-10-13 0 7.650 7.640 7.650 6.980 7.790 13,880,028 103,433,136 7.4519 10.90 10.88 10.90 9.945 11.10 9,742,176 10.617 7.14%
2008-10-10 0 7.140 7.040 7.140 6.900 7.180 27,598,720 194,571,038 7.0500 10.17 10.03 10.17 9.831 10.23 19,371,114 10.044 -4.16%
2008-10-09 0 7.450 7.440 7.450 7.270 7.610 18,649,013 139,095,720 7.4586 10.61 10.60 10.61 10.36 10.84 13,089,453 10.627 2.76%
2008-10-08 0 7.250 7.250 7.260 7.170 7.680 21,036,593 156,108,457 7.4208 10.33 10.33 10.34 10.22 10.94 14,765,258 10.573 -11.59%
2008-10-06 0 8.200 8.200 8.210 8.000 8.730 14,204,309 119,635,665 8.4225 11.68 11.68 11.70 11.40 12.44 9,969,784 12.000 -3.19%
2008-10-03 0 8.470 8.470 8.480 8.270 8.740 7,215,246 61,855,101 8.5728 12.07 12.07 12.08 11.78 12.45 5,064,269 12.214 -1.85%
2008-10-02 0 8.630 8.600 8.630 8.220 8.900 23,587,276 200,898,146 8.5172 12.30 12.25 12.30 11.71 12.68 16,555,543 12.135 2.13%
2008-09-30 0 8.450 8.430 8.460 7.410 8.560 18,480,588 150,804,669 8.1602 12.04 12.01 12.05 10.56 12.20 12,971,238 11.626 2.67%
2008-09-29 0 8.230 8.230 8.300 8.200 9.400 18,615,936 159,215,466 8.5526 11.73 11.73 11.83 11.68 13.39 13,066,237 12.185 -13.19%
2008-09-26 0 9.480 9.470 9.480 9.300 9.690 13,358,568 126,338,183 9.4575 13.51 13.49 13.51 13.25 13.81 9,376,172 13.474 -2.27%
2008-09-25 0 9.700 9.690 9.700 9.610 9.940 14,012,549 136,707,479 9.7561 13.82 13.81 13.82 13.69 14.16 9,835,191 13.900 -0.61%
2008-09-24 0 9.760 9.760 9.850 9.760 10.24 11,566,826 115,250,167 9.9639 13.91 13.91 14.03 13.91 14.59 8,118,576 14.196 -1.51%
2008-09-23 0 9.910 9.910 9.980 9.910 10.20 9,334,398 94,458,981 10.119 14.12 14.12 14.22 14.12 14.53 6,551,669 14.418 -5.44%
2008-09-22 0 10.48 10.48 10.50 10.32 11.24 18,874,255 200,297,446 10.612 14.93 14.93 14.96 14.70 16.01 13,247,547 15.120 0.96%
2008-09-19 0 10.38 10.30 10.38 9.410 10.38 27,738,897 274,865,896 9.9090 14.79 14.67 14.79 13.41 14.79 19,469,502 14.118 4.95%
2008-09-18 0 9.890 9.890 9.900 9.210 10.26 16,472,806 161,751,981 9.8193 14.09 14.09 14.10 13.12 14.62 11,562,007 13.990 -4.35%
2008-09-17 0 10.34 10.34 10.36 10.18 10.78 15,666,578 163,037,103 10.407 14.73 14.73 14.76 14.50 15.36 10,996,128 14.827 -0.58%
2008-09-16 0 10.40 10.38 10.40 10.08 11.08 21,121,075 218,686,579 10.354 14.82 14.79 14.82 14.36 15.79 14,824,555 14.752 -7.14%
2008-09-12 0 11.20 11.10 11.20 10.54 11.20 24,196,177 263,272,480 10.881 15.96 15.81 15.96 15.02 15.96 16,982,921 15.502 3.90%
2008-09-11 0 10.78 10.76 10.78 10.56 10.94 18,175,210 194,466,429 10.700 15.36 15.33 15.36 15.05 15.59 12,756,898 15.244 -1.64%
2008-09-10 0 10.96 10.96 10.98 10.92 11.16 13,493,126 148,344,167 10.994 15.62 15.62 15.64 15.56 15.90 9,470,616 15.664 -2.66%
2008-09-09 0 11.26 11.26 11.28 11.18 11.48 8,426,627 95,587,029 11.343 16.04 16.04 16.07 15.93 16.36 5,914,519 16.161 -2.09%
2008-09-08 0 11.50 11.48 11.50 11.44 11.60 17,058,915 196,021,650 11.491 16.38 16.36 16.38 16.30 16.53 11,973,388 16.371 2.68%
2008-09-05 0 11.20 11.18 11.20 10.94 11.20 13,068,327 144,380,390 11.048 15.96 15.93 15.96 15.59 15.96 9,172,456 15.741 -1.23%
2008-09-04 0 11.34 11.34 11.36 11.22 11.46 9,891,692 112,451,905 11.368 16.16 16.16 16.18 15.99 16.33 6,942,825 16.197 -0.18%
2008-09-03 0 11.36 11.32 11.36 11.24 11.50 10,860,405 123,571,163 11.378 16.18 16.13 16.18 16.01 16.38 7,622,750 16.211 -0.53%
2008-09-02 0 11.42 11.42 11.44 11.26 11.64 10,202,116 116,468,680 11.416 16.27 16.27 16.30 16.04 16.58 7,160,707 16.265 -0.70%
2008-09-01 0 11.50 11.48 11.50 11.36 11.90 11,322,612 131,473,319 11.612 16.38 16.36 16.38 16.18 16.95 7,947,166 16.543 -4.17%
2008-08-29 0 12.00 11.98 12.00 11.56 12.00 14,467,744 171,246,606 11.836 17.10 17.07 17.10 16.47 17.10 10,154,685 16.864 5.45%
2008-08-28 0 11.38 11.38 11.40 11.34 11.86 7,921,294 91,069,892 11.497 16.21 16.21 16.24 16.16 16.90 5,559,833 16.380 -2.57%
2008-08-27 0 11.68 11.66 11.68 11.34 11.86 15,433,841 178,902,435 11.592 16.64 16.61 16.64 16.16 16.90 10,832,774 16.515 2.64%
2008-08-26 0 11.38 11.38 11.40 11.12 11.48 6,826,092 77,064,924 11.290 16.21 16.21 16.24 15.84 16.36 4,791,128 16.085 -0.18%
2008-08-25 0 11.40 11.38 11.40 11.22 11.54 12,493,556 142,728,830 11.424 16.24 16.21 16.24 15.99 16.44 8,769,033 16.276 2.70%
2008-08-21 0 11.10 11.08 11.10 11.10 11.60 9,283,853 104,448,212 11.251 15.81 15.79 15.81 15.81 16.53 6,516,192 16.029 -4.48%
2008-08-20 0 11.62 11.56 11.62 11.14 11.76 19,039,157 218,333,283 11.468 16.56 16.47 16.56 15.87 16.75 13,363,289 16.338 1.93%
2008-08-19 0 11.40 11.40 11.42 11.32 11.66 10,834,218 124,606,805 11.501 16.24 16.24 16.27 16.13 16.61 7,604,370 16.386 -4.20%
2008-08-18 0 11.90 11.88 11.90 11.70 12.68 18,665,862 223,433,036 11.970 16.95 16.93 16.95 16.67 18.07 13,101,279 17.054 -6.30%
2008-08-15 0 12.70 12.70 12.74 12.68 13.04 9,169,757 117,223,299 12.784 18.09 18.09 18.15 18.07 18.58 6,436,110 18.213 -1.70%
2008-08-14 0 12.92 12.92 12.96 12.76 13.38 13,234,583 170,987,513 12.920 18.41 18.41 18.46 18.18 19.06 9,289,149 18.407 -2.86%
2008-08-13 0 13.30 13.28 13.30 13.04 13.50 9,379,762 124,701,192 13.295 18.95 18.92 18.95 18.58 19.23 6,583,509 18.941 -1.48%
2008-08-12 0 13.50 13.48 13.50 13.34 14.08 10,562,832 144,195,865 13.651 19.23 19.21 19.23 19.01 20.06 7,413,888 19.449 -1.32%
2008-08-11 0 13.68 13.64 13.68 13.46 13.84 6,253,824 85,960,395 13.745 19.49 19.43 19.49 19.18 19.72 4,389,462 19.583 1.48%
2008-08-08 0 13.48 13.46 13.48 13.32 13.84 9,455,277 128,405,259 13.580 19.21 19.18 19.21 18.98 19.72 6,636,512 19.348 -2.18%
2008-08-07 0 13.78 13.78 13.90 13.70 14.26 7,321,663 102,108,873 13.946 19.63 19.63 19.80 19.52 20.32 5,138,962 19.870 0.15%
2008-08-05 0 13.76 13.76 13.88 13.70 14.22 10,851,151 150,613,896 13.880 19.60 19.60 19.78 19.52 20.26 7,616,255 19.775 -3.78%
2008-08-04 0 14.30 14.30 14.32 14.12 14.76 13,588,217 195,477,687 14.386 20.37 20.37 20.40 20.12 21.03 9,537,359 20.496 -3.90%
2008-08-01 0 14.88 14.86 14.88 14.36 14.98 9,089,000 133,572,380 14.696 21.20 21.17 21.20 20.46 21.34 6,379,428 20.938 1.22%
2008-07-31 0 14.70 14.70 14.72 14.50 15.10 7,236,161 106,458,389 14.712 20.94 20.94 20.97 20.66 21.51 5,078,949 20.961 -1.74%
2008-07-30 0 14.96 14.96 14.98 14.82 15.10 3,363,769 50,464,265 15.002 21.31 21.31 21.34 21.11 21.51 2,360,977 21.374 1.63%
2008-07-29 0 14.72 14.72 14.76 14.60 15.12 8,204,071 121,243,622 14.778 20.97 20.97 21.03 20.80 21.54 5,758,310 21.055 -4.42%
2008-07-28 0 15.40 15.40 15.44 15.20 15.68 4,766,785 73,829,033 15.488 21.94 21.94 22.00 21.66 22.34 3,345,732 22.067 -1.28%
2008-07-25 0 15.60 15.60 15.62 15.36 15.68 7,193,303 111,643,911 15.521 22.23 22.23 22.25 21.88 22.34 5,048,868 22.113 -1.89%
2008-07-24 0 15.90 15.88 15.90 15.64 16.16 10,273,419 163,366,325 15.902 22.65 22.62 22.65 22.28 23.02 7,210,753 22.656 -0.50%
2008-07-23 0 15.98 15.96 15.98 15.08 16.30 25,429,229 397,348,742 15.626 22.77 22.74 22.77 21.49 23.22 17,848,381 22.262 6.11%
2008-07-22 0 15.06 15.06 15.08 14.70 15.22 9,299,831 140,003,420 15.054 21.46 21.46 21.49 20.94 21.68 6,527,407 21.449 1.07%
2008-07-21 0 14.90 14.90 14.92 14.54 14.98 8,500,415 125,872,752 14.808 21.23 21.23 21.26 20.72 21.34 5,966,309 21.097 5.08%
2008-07-18 0 14.18 14.18 14.20 14.18 14.38 6,751,727 96,233,919 14.253 20.20 20.20 20.23 20.20 20.49 4,738,932 20.307 0.00%
2008-07-17 0 14.18 14.18 14.20 14.18 14.60 8,232,047 117,823,745 14.313 20.20 20.20 20.23 20.20 20.80 5,777,946 20.392 1.00%
2008-07-16 0 14.04 14.02 14.04 13.64 14.04 6,176,812 85,794,811 13.890 20.00 19.97 20.00 19.43 20.00 4,335,409 19.789 0.29%
2008-07-15 0 14.00 14.00 14.02 14.00 14.72 13,509,082 191,829,639 14.200 19.95 19.95 19.97 19.95 20.97 9,481,815 20.231 -6.54%
2008-07-14 0 14.98 14.96 14.98 14.80 15.30 3,914,026 58,544,802 14.958 21.34 21.31 21.34 21.09 21.80 2,747,194 21.311 -1.71%
2008-07-11 0 15.24 15.22 15.24 14.72 15.38 10,040,416 152,017,044 15.141 21.71 21.68 21.71 20.97 21.91 7,047,212 21.571 1.87%
2008-07-10 0 14.96 14.94 14.96 14.62 15.16 6,110,224 90,962,422 14.887 21.31 21.29 21.31 20.83 21.60 4,288,671 21.210 -0.27%
2008-07-09 0 15.00 14.98 15.00 14.50 15.20 9,313,533 139,248,614 14.951 21.37 21.34 21.37 20.66 21.66 6,537,024 21.302 4.46%
2008-07-08 0 14.36 14.36 14.38 14.12 14.90 9,270,189 134,329,724 14.491 20.46 20.46 20.49 20.12 21.23 6,506,602 20.645 -3.62%
2008-07-07 0 14.90 14.90 14.92 14.46 15.20 6,935,915 103,859,787 14.974 21.23 21.23 21.26 20.60 21.66 4,868,211 21.334 3.04%
2008-07-04 0 14.46 14.46 14.48 14.30 14.74 8,561,748 124,438,963 14.534 20.60 20.60 20.63 20.37 21.00 6,009,358 20.708 1.83%
2008-07-03 0 14.20 14.18 14.20 14.04 14.92 17,176,598 248,522,523 14.469 20.23 20.20 20.23 20.00 21.26 12,055,988 20.614 -5.21%
2008-07-02 0 14.98 14.98 15.08 14.98 15.54 17,450,655 265,676,795 15.224 21.34 21.34 21.49 21.34 22.14 12,248,344 21.691 -5.67%
2008-06-30 0 15.88 15.86 15.88 15.64 16.32 8,459,673 134,108,387 15.853 22.62 22.60 22.62 22.28 23.25 5,937,713 22.586 0.38%
2008-06-27 0 15.82 15.80 15.82 15.52 16.20 8,257,212 130,682,080 15.826 22.54 22.51 22.54 22.11 23.08 5,795,609 22.548 -2.47%
2008-06-26 0 16.22 16.22 16.24 16.16 17.00 8,847,511 145,637,812 16.461 23.11 23.11 23.14 23.02 24.22 6,209,931 23.452 -1.58%
2008-06-25 0 16.48 16.44 16.48 16.42 16.70 4,194,945 69,235,895 16.505 23.48 23.42 23.48 23.39 23.79 2,944,367 23.515 0.37%
2008-06-24 0 16.42 16.40 16.42 16.22 16.52 11,916,826 194,629,578 16.332 23.39 23.37 23.39 23.11 23.54 8,364,235 23.269 -1.79%
2008-06-23 0 16.72 16.72 16.74 16.30 16.84 8,259,810 136,460,652 16.521 23.82 23.82 23.85 23.22 23.99 5,797,433 23.538 -2.22%
2008-06-20 0 17.10 17.10 17.12 16.90 17.50 6,225,910 106,783,612 17.151 24.36 24.36 24.39 24.08 24.93 4,369,870 24.436 0.71%
2008-06-19 0 16.98 16.98 17.00 16.90 17.54 14,435,057 248,187,370 17.193 24.19 24.19 24.22 24.08 24.99 10,131,743 24.496 -4.39%
2008-06-18 0 17.76 17.76 17.80 17.66 18.10 9,089,627 162,486,655 17.876 25.30 25.30 25.36 25.16 25.79 6,379,868 25.469 -1.88%
2008-06-17 0 18.10 18.10 18.12 17.60 18.26 7,332,674 130,672,666 17.821 25.79 25.79 25.82 25.08 26.02 5,146,690 25.390 2.38%
2008-06-16 0 17.68 17.68 17.84 17.60 18.26 10,527,282 187,477,400 17.809 25.19 25.19 25.42 25.08 26.02 7,388,936 25.373 1.03%
2008-06-13 0 17.50 17.50 17.54 17.38 17.98 14,701,518 260,602,190 17.726 24.93 24.93 24.99 24.76 25.62 10,318,767 25.255 -2.02%
2008-06-12 0 17.86 17.86 17.90 17.70 18.04 20,244,135 362,086,034 17.886 25.45 25.45 25.50 25.22 25.70 14,209,044 25.483 -2.08%
2008-06-11 0 18.24 18.24 18.30 17.76 18.48 29,491,950 535,550,044 18.159 25.99 25.99 26.07 25.30 26.33 20,699,942 25.872 1.33%
2008-06-10 0 18.00 18.00 18.10 18.00 18.72 22,245,157 408,912,607 18.382 25.65 25.65 25.79 25.65 26.67 15,613,531 26.190 -6.25%
2008-06-06 0 19.20 19.20 19.50 18.94 19.54 8,658,860 167,067,238 19.294 27.35 27.35 27.78 26.98 27.84 6,077,520 27.489 1.91%
2008-06-05 0 18.84 18.84 18.86 18.50 18.86 3,867,638 72,269,022 18.686 26.84 26.84 26.87 26.36 26.87 2,714,635 26.622 0.21%
2008-06-04 0 18.80 18.80 18.82 18.80 19.20 3,771,376 71,640,950 18.996 26.79 26.79 26.81 26.79 27.35 2,647,070 27.064 -0.74%
2008-06-03 0 18.94 18.94 19.00 18.94 19.56 8,290,901 158,748,299 19.147 26.98 26.98 27.07 26.98 27.87 5,819,255 27.280 -4.05%
2008-06-02 0 19.74 19.74 19.78 19.06 19.84 9,431,043 184,790,501 19.594 28.12 28.12 28.18 27.16 28.27 6,619,503 27.916 0.71%
2008-05-30 0 19.60 19.50 19.60 18.80 19.60 14,897,243 286,933,208 19.261 27.92 27.78 27.92 26.79 27.92 10,456,144 27.442 4.48%
2008-05-29 0 18.76 18.72 18.76 18.50 19.12 7,747,757 145,035,968 18.720 26.73 26.67 26.73 26.36 27.24 5,438,030 26.671 0.32%
2008-05-28 0 18.70 18.70 18.82 18.70 19.10 7,770,346 146,446,398 18.847 26.64 26.64 26.81 26.64 27.21 5,453,885 26.852 0.54%
2008-05-27 0 18.60 18.60 18.70 18.30 18.82 7,179,000 133,741,084 18.629 26.50 26.50 26.64 26.07 26.81 5,038,829 26.542 2.09%
2008-05-26 0 18.22 18.22 18.30 18.22 18.62 9,955,324 183,574,818 18.440 25.96 25.96 26.07 25.96 26.53 6,987,488 26.272 -2.15%
2008-05-23 0 18.62 18.62 18.64 18.58 19.18 6,941,906 130,747,686 18.835 26.53 26.53 26.56 26.47 27.33 4,872,416 26.834 -0.85%
2008-05-22 0 18.78 18.72 18.74 18.46 19.04 16,273,625 304,368,215 18.703 26.76 26.67 26.70 26.30 27.13 11,422,205 26.647 -2.69%
2008-05-21 0 19.30 19.14 19.24 18.66 19.40 10,194,548 193,605,776 18.991 27.50 27.27 27.41 26.59 27.64 7,155,395 27.057 2.01%
2008-05-20 0 18.92 18.90 18.92 18.90 19.96 23,074,752 442,029,801 19.156 26.96 26.93 26.96 26.93 28.44 16,195,811 27.293 -5.21%
2008-05-19 0 19.96 19.94 19.96 19.92 20.20 16,595,581 332,352,968 20.027 28.44 28.41 28.44 28.38 28.78 11,648,181 28.533 -1.43%
2008-05-16 0 20.25 20.30 20.35 20.05 20.45 11,042,235 223,549,682 20.245 28.85 28.92 28.99 28.57 29.14 7,750,373 28.844 1.25%
2008-05-15 0 20.00 19.98 20.00 19.88 21.00 15,309,315 308,040,425 20.121 28.49 28.47 28.49 28.32 29.92 10,745,371 28.667 -3.85%
2008-05-14 0 20.80 20.80 20.85 20.35 21.40 7,678,880 159,350,886 20.752 29.63 29.63 29.71 28.99 30.49 5,389,687 29.566 -0.48%
2008-05-13 0 20.90 20.85 20.90 20.00 21.00 6,544,756 135,228,047 20.662 29.78 29.71 29.78 28.49 29.92 4,593,663 29.438 4.50%
2008-05-09 0 20.00 19.94 20.10 19.76 20.50 9,086,706 181,812,563 20.009 28.49 28.41 28.64 28.15 29.21 6,377,818 28.507 -2.44%
2008-05-08 0 20.50 20.45 20.50 19.80 20.75 15,825,117 320,887,013 20.277 29.21 29.14 29.21 28.21 29.56 11,107,404 28.889 -2.61%
2008-05-07 0 21.05 21.00 21.05 20.70 22.15 15,034,704 319,345,240 21.241 29.99 29.92 29.99 29.49 31.56 10,552,626 30.262 -3.00%
2008-05-06 0 21.70 21.70 21.75 21.15 21.90 5,620,790 121,060,419 21.538 30.92 30.92 30.99 30.13 31.20 3,945,145 30.686 0.23%
2008-05-05 0 21.65 21.65 21.70 21.35 21.90 9,765,626 211,489,384 21.657 30.85 30.85 30.92 30.42 31.20 6,854,341 30.855 1.17%
2008-05-02 0 21.40 21.40 21.45 20.75 21.55 19,583,441 416,072,315 21.246 30.49 30.49 30.56 29.56 30.70 13,745,314 30.270 6.47%
2008-04-30 0 20.10 20.10 20.15 20.00 20.75 9,315,386 188,415,063 20.226 28.64 28.64 28.71 28.49 29.56 6,538,325 28.817 -2.66%
2008-04-29 0 20.65 20.60 20.65 19.94 20.65 11,501,546 235,134,172 20.444 29.42 29.35 29.42 28.41 29.42 8,072,757 29.127 2.99%
2008-04-28 0 20.05 20.05 20.10 19.92 20.30 5,271,000 105,567,860 20.028 28.57 28.57 28.64 28.38 28.92 3,699,633 28.535 1.16%
2008-04-25 0 19.82 19.80 19.96 19.74 20.55 6,455,080 129,228,074 20.020 28.24 28.21 28.44 28.12 29.28 4,530,721 28.523 -0.50%
2008-04-24 0 19.92 19.86 19.98 19.80 20.20 9,015,253 180,171,232 19.985 28.38 28.30 28.47 28.21 28.78 6,327,666 28.474 1.63%
2008-04-23 0 19.60 19.62 19.64 19.04 19.70 7,200,445 139,818,443 19.418 27.92 27.95 27.98 27.13 28.07 5,053,881 27.666 0.10%
2008-04-22 0 19.58 19.40 19.50 18.44 19.60 7,160,512 135,329,803 18.899 27.90 27.64 27.78 26.27 27.92 5,025,852 26.927 4.82%
2008-04-21 0 18.68 18.52 18.68 18.38 18.88 14,461,854 270,836,938 18.728 26.61 26.39 26.61 26.19 26.90 10,150,551 26.682 3.09%
2008-04-18 0 18.12 18.10 18.20 18.00 18.28 8,925,797 161,719,506 18.118 25.82 25.79 25.93 25.65 26.04 6,264,878 25.814 -1.20%
2008-04-17 0 18.34 18.30 18.36 17.90 18.48 7,661,851 139,474,284 18.204 26.13 26.07 26.16 25.50 26.33 5,377,734 25.936 3.03%
2008-04-16 0 17.80 17.72 17.74 17.68 18.10 6,607,951 118,538,392 17.939 25.36 25.25 25.27 25.19 25.79 4,638,018 25.558 1.37%
2008-04-15 0 17.56 17.54 17.56 17.44 18.00 12,719,817 224,063,590 17.615 25.02 24.99 25.02 24.85 25.65 8,927,842 25.097 -1.79%
2008-04-14 0 17.88 17.84 17.88 17.80 18.54 12,185,566 220,660,854 18.108 25.47 25.42 25.47 25.36 26.41 8,552,860 25.800 -6.39%
2008-04-11 0 19.10 19.08 19.10 18.92 19.26 8,651,394 165,116,449 19.086 27.21 27.18 27.21 26.96 27.44 6,072,279 27.192 0.95%
2008-04-10 0 18.92 18.92 19.00 18.72 19.60 11,164,475 212,612,070 19.044 26.96 26.96 27.07 26.67 27.92 7,836,172 27.132 -2.77%
2008-04-09 0 19.46 19.46 19.48 18.82 20.60 8,757,094 172,270,281 19.672 27.73 27.73 27.75 26.81 29.35 6,146,468 28.028 -4.23%
2008-04-08 0 20.50 20.30 20.55 20.05 20.85 9,182,348 188,762,137 20.557 28.95 28.67 29.02 28.32 29.44 6,502,039 29.031 -0.73%
2008-04-07 0 20.65 20.70 20.80 20.40 21.00 10,523,164 218,095,777 20.725 29.16 29.23 29.37 28.81 29.66 7,451,473 29.269 2.23%
2008-04-03 0 20.20 20.10 20.20 19.90 20.25 10,332,813 207,670,996 20.098 28.53 28.39 28.53 28.10 28.60 7,316,685 28.383 1.92%
2008-04-02 0 19.82 19.86 19.88 19.50 20.45 20,641,692 412,828,111 20.000 27.99 28.05 28.08 27.54 28.88 14,616,423 28.244 5.43%
2008-04-01 0 18.80 18.78 18.80 18.22 19.32 10,917,894 203,862,493 18.672 26.55 26.52 26.55 25.73 27.28 7,730,982 26.370 -0.32%
2008-03-31 0 18.86 18.66 18.86 18.50 18.98 11,485,616 215,336,907 18.748 26.63 26.35 26.63 26.13 26.80 8,132,987 26.477 -0.95%
2008-03-28 0 19.04 19.04 19.08 18.40 19.10 8,226,411 154,540,216 18.786 26.89 26.89 26.95 25.98 26.97 5,825,138 26.530 3.14%
2008-03-27 0 18.46 18.46 18.50 18.14 18.80 7,687,621 141,945,890 18.464 26.07 26.07 26.13 25.62 26.55 5,443,620 26.076 -3.15%
2008-03-26 0 19.06 18.92 19.02 18.60 19.10 8,192,451 154,501,758 18.859 26.92 26.72 26.86 26.27 26.97 5,801,091 26.633 1.49%
2008-03-25 0 18.78 18.86 18.88 17.60 19.00 23,867,436 440,283,019 18.447 26.52 26.63 26.66 24.86 26.83 16,900,579 26.051 9.31%
2008-03-20 0 17.18 17.20 17.22 16.60 17.44 18,709,632 316,200,514 16.900 24.26 24.29 24.32 23.44 24.63 13,248,327 23.867 -2.94%
2008-03-19 0 17.70 17.72 17.76 17.00 17.96 42,376,801 735,830,816 17.364 25.00 25.02 25.08 24.01 25.36 30,007,096 24.522 9.80%
2008-03-18 0 16.12 16.22 16.28 14.76 16.30 31,345,827 483,359,048 15.420 22.77 22.91 22.99 20.84 23.02 22,196,042 21.777 4.00%
2008-03-17 0 15.50 15.62 15.64 15.42 16.26 28,908,732 450,462,105 15.582 21.89 22.06 22.09 21.78 22.96 20,470,330 22.006 -9.67%
2008-03-14 0 17.16 17.16 17.18 16.80 17.76 18,119,275 311,533,115 17.193 24.23 24.23 24.26 23.73 25.08 12,830,294 24.281 -2.39%
2008-03-13 0 17.58 17.54 17.56 17.48 18.98 21,957,013 390,857,828 17.801 24.83 24.77 24.80 24.69 26.80 15,547,804 25.139 -8.15%
2008-03-12 0 19.14 19.22 19.26 18.98 19.50 18,376,299 353,078,346 19.214 27.03 27.14 27.20 26.80 27.54 13,012,294 27.134 3.24%
2008-03-11 0 18.54 18.50 18.54 17.70 18.90 19,201,713 350,097,498 18.233 26.18 26.13 26.18 25.00 26.69 13,596,771 25.749 -2.22%
2008-03-10 0 18.96 18.94 18.98 18.48 19.10 9,284,557 173,428,072 18.679 26.78 26.75 26.80 26.10 26.97 6,574,413 26.379 -0.42%
2008-03-07 0 19.04 19.10 19.12 19.00 19.40 10,487,872 202,560,624 19.314 26.89 26.97 27.00 26.83 27.40 7,426,483 27.275 -4.13%
2008-03-06 0 19.86 19.92 19.94 19.70 20.50 8,704,001 173,892,358 19.978 28.05 28.13 28.16 27.82 28.95 6,163,320 28.214 -0.50%
2008-03-05 0 19.96 19.90 19.94 19.62 20.45 11,623,437 232,041,864 19.963 28.19 28.10 28.16 27.71 28.88 8,230,579 28.193 -2.40%
2008-03-04 0 20.45 20.30 20.50 19.90 20.75 8,704,560 177,147,504 20.351 28.88 28.67 28.95 28.10 29.30 6,163,716 28.740 -0.24%
2008-03-03 0 20.50 20.40 20.45 20.40 21.05 8,383,071 173,201,915 20.661 28.95 28.81 28.88 28.81 29.73 5,936,069 29.178 -4.43%
2008-02-29 0 21.45 21.40 21.45 20.90 21.65 8,671,615 184,936,320 21.327 30.29 30.22 30.29 29.52 30.57 6,140,388 30.118 -0.92%
2008-02-28 0 21.65 21.65 21.70 20.60 21.75 10,787,520 232,018,267 21.508 30.57 30.57 30.65 29.09 30.72 7,638,664 30.374 1.88%
2008-02-27 0 21.25 21.20 21.25 20.95 21.75 17,637,352 375,883,664 21.312 30.01 29.94 30.01 29.59 30.72 12,489,044 30.097 3.16%
2008-02-26 0 20.60 20.60 20.65 19.32 20.65 11,115,462 222,430,963 20.011 29.09 29.09 29.16 27.28 29.16 7,870,881 28.260 7.07%
2008-02-25 0 19.24 19.22 19.26 19.08 19.58 9,690,528 187,012,637 19.298 27.17 27.14 27.20 26.95 27.65 6,861,882 27.254 0.73%
2008-02-22 0 19.10 19.16 19.20 19.04 19.90 20,313,285 394,247,037 19.408 26.97 27.06 27.11 26.89 28.10 14,383,877 27.409 -5.91%
2008-02-21 0 20.30 20.20 20.30 20.00 21.30 11,583,189 237,660,952 20.518 28.67 28.53 28.67 28.24 30.08 8,202,079 28.976 -2.17%
2008-02-20 0 20.75 20.70 20.85 20.70 21.60 16,761,560 353,815,456 21.109 29.30 29.23 29.44 29.23 30.50 11,868,894 29.810 -1.43%
2008-02-19 0 21.05 21.05 21.10 20.90 21.45 7,212,518 152,868,984 21.195 29.73 29.73 29.80 29.52 30.29 5,107,198 29.932 1.45%
2008-02-18 0 20.75 20.70 20.75 20.75 21.95 12,276,887 262,887,610 21.413 29.30 29.23 29.30 29.30 31.00 8,693,288 30.240 -3.49%
2008-02-15 0 21.50 21.50 21.60 21.05 21.80 11,793,941 253,309,622 21.478 30.36 30.36 30.50 29.73 30.79 8,351,313 30.332 -2.27%
2008-02-14 0 22.00 21.85 22.05 21.65 22.15 16,876,972 369,430,807 21.890 31.07 30.86 31.14 30.57 31.28 11,950,617 30.913 5.01%
2008-02-13 0 20.95 20.85 20.90 20.60 21.40 22,166,073 465,644,843 21.007 29.59 29.44 29.52 29.09 30.22 15,695,840 29.667 3.46%
2008-02-12 0 20.25 20.10 20.25 19.92 20.75 16,159,977 326,513,108 20.205 28.60 28.39 28.60 28.13 29.30 11,442,912 28.534 0.25%
2008-02-11 0 20.20 20.20 20.25 20.00 20.80 12,966,544 262,495,513 20.244 28.53 28.53 28.60 28.24 29.37 9,181,635 28.589 -1.94%
2008-02-06 0 20.60 20.65 20.70 20.25 21.20 19,065,692 396,958,814 20.821 29.09 29.16 29.23 28.60 29.94 13,500,454 29.403 -7.00%
2008-02-05 0 22.15 22.10 22.15 22.05 23.50 15,258,054 343,235,828 22.495 31.28 31.21 31.28 31.14 33.19 10,804,258 31.769 -5.34%
2008-02-04 0 23.40 23.60 23.65 22.90 23.70 14,604,211 340,447,784 23.312 33.05 33.33 33.40 32.34 33.47 10,341,271 32.921 2.86%
2008-02-01 0 22.75 22.85 22.90 22.15 23.85 18,520,211 422,696,401 22.824 32.13 32.27 32.34 31.28 33.68 13,114,198 32.232 -3.60%
2008-01-31 0 23.60 23.60 23.65 23.30 24.35 11,373,529 270,389,080 23.774 33.33 33.33 33.40 32.90 34.39 8,053,618 33.574 0.21%
2008-01-30 0 23.55 23.55 23.65 23.30 24.35 19,046,138 454,668,885 23.872 33.26 33.26 33.40 32.90 34.39 13,486,608 33.713 -0.42%
2008-01-29 0 23.65 23.70 23.75 23.15 24.35 10,421,322 248,130,804 23.810 33.40 33.47 33.54 32.69 34.39 7,379,359 33.625 -0.42%
2008-01-28 0 23.75 23.80 23.85 23.30 24.80 12,148,221 288,747,213 23.769 33.54 33.61 33.68 32.90 35.02 8,602,179 33.567 -4.23%
2008-01-25 0 24.80 24.75 25.05 24.00 25.05 17,430,118 428,110,162 24.562 35.02 34.95 35.38 33.89 35.38 12,342,301 34.686 7.59%
2008-01-24 0 23.05 23.05 23.20 22.90 24.80 20,919,456 499,938,207 23.898 32.55 32.55 32.76 32.34 35.02 14,813,108 33.750 -4.55%
2008-01-23 0 24.15 24.20 24.25 22.55 24.50 27,533,493 644,248,106 23.399 34.11 34.18 34.25 31.85 34.60 19,496,521 33.044 10.27%
2008-01-22 0 21.90 21.75 21.80 20.85 22.35 35,131,596 760,660,306 21.652 30.93 30.72 30.79 29.44 31.56 24,876,752 30.577 -7.20%
2008-01-21 0 23.60 23.50 23.60 23.10 24.90 20,055,616 485,072,970 24.186 33.33 33.19 33.33 32.62 35.16 14,201,421 34.157 -6.90%
2008-01-18 0 25.35 25.35 25.40 23.90 25.55 20,998,354 516,584,180 24.601 35.80 35.80 35.87 33.75 36.08 14,868,976 34.742 0.60%
2008-01-17 0 25.20 25.25 25.30 23.85 26.00 25,577,693 637,457,987 24.922 35.59 35.66 35.73 33.68 36.72 18,111,615 35.196 -1.37%
2008-01-16 0 25.55 25.50 25.55 24.85 26.30 20,770,931 530,823,793 25.556 36.08 36.01 36.08 35.09 37.14 14,707,937 36.091 -4.66%
2008-01-15 0 26.80 26.80 26.90 26.45 27.80 20,311,887 547,862,001 26.972 37.85 37.85 37.99 37.35 39.26 14,382,887 38.091 -1.83%
2008-01-14 0 27.30 27.30 27.35 27.20 28.50 13,361,840 369,910,864 27.684 38.55 38.55 38.62 38.41 40.25 9,461,545 39.096 -1.80%
2008-01-11 0 27.80 27.85 27.90 27.35 29.20 19,700,379 553,549,299 28.098 39.26 39.33 39.40 38.62 41.24 13,949,877 39.681 -3.64%
2008-01-10 0 28.85 28.80 28.85 28.65 29.45 9,318,767 270,749,070 29.054 40.74 40.67 40.74 40.46 41.59 6,598,637 41.031 -2.20%
2008-01-09 0 29.50 29.50 29.55 28.45 29.60 15,833,672 462,117,878 29.186 41.66 41.66 41.73 40.18 41.80 11,211,854 41.217 2.08%
2008-01-08 0 28.90 28.80 28.90 28.40 29.50 22,608,613 653,210,975 28.892 40.81 40.67 40.81 40.11 41.66 16,009,203 40.802 1.40%
2008-01-07 0 28.50 28.45 28.50 27.25 28.55 20,069,505 555,340,995 27.671 40.25 40.18 40.25 38.48 40.32 14,211,256 39.078 1.24%
2008-01-04 0 28.15 28.15 28.20 27.45 28.30 14,367,730 401,119,866 27.918 39.75 39.75 39.82 38.77 39.97 10,173,818 39.427 2.55%
2008-01-03 0 27.45 27.45 27.50 27.40 28.15 9,363,461 260,309,773 27.801 38.77 38.77 38.84 38.69 39.75 6,630,285 39.261 -3.17%
2008-01-02 0 28.35 28.15 28.45 27.10 28.60 13,453,324 379,507,642 28.209 40.04 39.75 40.18 38.27 40.39 9,526,325 39.838 2.53%
2007-12-31 0 27.65 27.65 27.75 26.85 27.80 4,457,081 122,207,258 27.419 39.05 39.05 39.19 37.92 39.26 3,156,068 38.721 2.03%
2007-12-28 0 27.10 26.85 27.10 26.80 27.30 3,894,979 105,462,544 27.077 38.27 37.92 38.27 37.85 38.55 2,758,042 38.238 -1.09%
2007-12-27 0 27.40 27.20 27.25 27.30 28.30 5,959,608 165,619,996 27.790 38.69 38.41 38.48 38.55 39.97 4,220,010 39.246 -2.14%
2007-12-24 0 28.00 27.85 28.00 27.30 28.00 6,629,502 183,899,075 27.740 39.54 39.33 39.54 38.55 39.54 4,694,363 39.174 3.32%
2007-12-21 0 27.10 27.10 27.40 26.00 27.40 14,422,790 389,805,132 27.027 38.27 38.27 38.69 36.72 38.69 10,212,806 38.168 5.04%
2007-12-20 0 25.80 25.95 26.05 25.70 26.65 8,133,861 211,619,942 26.017 36.44 36.65 36.79 36.29 37.64 5,759,603 36.742 -2.82%
2007-12-19 0 26.55 26.50 26.55 25.65 26.65 13,380,613 351,008,681 26.233 37.49 37.42 37.49 36.22 37.64 9,474,838 37.046 2.71%
2007-12-18 0 25.85 25.80 25.85 25.20 26.25 14,806,514 381,303,884 25.752 36.51 36.44 36.51 35.59 37.07 10,484,522 36.368 -0.96%
2007-12-17 0 26.10 26.10 26.15 25.30 27.40 13,541,670 351,369,401 25.947 36.86 36.86 36.93 35.73 38.69 9,588,883 36.643 -5.09%
2007-12-14 0 27.50 27.30 27.55 27.00 27.60 8,211,938 224,431,882 27.330 38.84 38.55 38.91 38.13 38.98 5,814,889 38.596 0.36%
2007-12-13 0 27.40 27.30 27.50 26.90 27.80 16,046,124 438,036,683 27.299 38.69 38.55 38.84 37.99 39.26 11,362,292 38.552 0.55%
2007-12-12 0 27.25 27.25 27.30 27.00 28.05 14,802,954 406,369,358 27.452 38.48 38.48 38.55 38.13 39.61 10,482,001 38.768 -4.05%
2007-12-11 0 28.40 28.40 28.45 27.10 28.45 13,576,997 377,322,589 27.791 40.11 40.11 40.18 38.27 40.18 9,613,898 39.248 4.60%
2007-12-10 0 27.15 27.15 27.20 26.75 27.90 15,427,920 421,672,333 27.332 38.34 38.34 38.41 37.78 39.40 10,924,541 38.599 -0.55%
2007-12-07 0 27.30 27.25 27.30 27.20 29.80 17,493,467 490,512,705 28.040 38.55 38.48 38.55 38.41 42.08 12,387,158 39.598 -7.30%
2007-12-06 0 29.45 29.40 29.45 29.15 30.05 12,247,543 360,551,859 29.439 41.59 41.52 41.59 41.17 42.44 8,672,509 41.574 -0.67%
2007-12-05 0 29.65 29.70 29.80 28.20 30.00 16,839,980 493,981,856 29.334 41.87 41.94 42.08 39.82 42.37 11,924,423 41.426 2.07%
2007-12-04 0 29.05 29.05 29.10 28.55 29.40 8,733,769 252,819,414 28.947 41.03 41.03 41.10 40.32 41.52 6,184,399 40.880 -0.34%
2007-12-03 0 29.15 29.20 29.25 28.70 29.95 15,090,541 441,697,047 29.270 41.17 41.24 41.31 40.53 42.30 10,685,642 41.336 -1.69%
2007-11-30 0 29.65 29.60 29.65 29.30 30.00 14,661,993 435,051,255 29.672 41.87 41.80 41.87 41.38 42.37 10,382,186 41.904 2.42%
2007-11-29 0 28.95 28.75 28.95 28.00 29.20 23,762,716 685,509,859 28.848 40.88 40.60 40.88 39.54 41.24 16,826,426 40.740 5.08%
2007-11-28 0 27.55 27.60 27.65 27.00 27.70 10,367,497 283,583,237 27.353 38.91 38.98 39.05 38.13 39.12 7,341,245 38.629 1.66%
2007-11-27 0 27.10 27.10 27.25 26.30 27.35 7,741,629 208,504,876 26.933 38.27 38.27 38.48 37.14 38.62 5,481,863 38.035 -0.73%
2007-11-26 0 27.30 27.30 27.35 26.40 27.45 10,299,021 276,912,330 26.887 38.55 38.55 38.62 37.28 38.77 7,292,757 37.971 5.00%
2007-11-23 0 26.00 25.70 25.85 25.20 26.05 10,587,872 271,389,632 25.632 36.72 36.29 36.51 35.59 36.79 7,497,293 36.198 4.63%
2007-11-22 0 24.85 24.85 24.90 24.20 25.85 11,812,475 296,103,530 25.067 35.09 35.09 35.16 34.18 36.51 8,364,437 35.400 -2.74%
2007-11-21 0 25.55 25.40 25.45 24.65 26.55 23,866,079 607,620,980 25.460 36.08 35.87 35.94 34.81 37.49 16,899,618 35.955 -3.40%
2007-11-20 0 26.45 26.40 26.45 24.85 26.80 22,125,761 578,527,366 26.147 37.35 37.28 37.35 35.09 37.85 15,667,295 36.926 -3.82%
2007-11-19 0 27.50 27.25 27.50 26.25 28.00 18,813,019 508,418,442 27.025 38.84 38.48 38.84 37.07 39.54 13,321,536 38.165 3.00%
2007-11-16 0 26.70 26.70 26.75 26.20 27.60 19,419,382 519,045,959 26.728 37.71 37.71 37.78 37.00 38.98 13,750,903 37.746 -4.13%
2007-11-15 0 28.10 28.00 28.10 27.50 29.15 22,144,468 626,835,242 28.307 39.33 39.19 39.33 38.49 40.80 15,821,300 39.620 -4.75%
2007-11-14 0 29.50 29.50 29.65 29.05 31.25 31,266,383 941,052,875 30.098 41.29 41.29 41.50 40.66 43.74 22,338,529 42.127 -2.64%
2007-11-13 0 30.30 30.25 30.30 28.05 30.55 24,234,927 709,361,717 29.270 42.41 42.34 42.41 39.26 42.76 17,314,846 40.968 6.13%
2007-11-12 0 28.55 28.45 28.55 28.15 30.00 13,993,546 403,818,497 28.857 39.96 39.82 39.96 39.40 41.99 9,997,806 40.391 -3.87%
2007-11-09 0 29.70 29.50 29.60 28.00 30.30 22,015,838 646,766,946 29.377 41.57 41.29 41.43 39.19 42.41 15,729,400 41.118 5.32%
2007-11-08 0 28.20 28.10 28.30 27.10 28.65 13,093,540 367,576,766 28.073 39.47 39.33 39.61 37.93 40.10 9,354,789 39.293 0.36%
2007-11-07 0 28.10 27.80 27.95 27.60 28.40 16,469,892 460,822,091 27.980 39.33 38.91 39.12 38.63 39.75 11,767,052 39.162 3.31%
2007-11-06 0 27.20 27.05 27.20 26.20 28.00 20,157,393 545,546,300 27.064 38.07 37.86 38.07 36.67 39.19 14,401,618 37.881 1.49%
2007-11-05 0 26.80 26.80 26.85 26.50 28.30 16,609,964 456,278,333 27.470 37.51 37.51 37.58 37.09 39.61 11,867,128 38.449 -2.55%
2007-11-02 0 27.50 27.35 27.40 27.30 28.00 20,040,136 556,361,699 27.762 38.49 38.28 38.35 38.21 39.19 14,317,843 38.858 -4.18%
2007-11-01 0 28.70 28.60 28.70 28.25 28.90 15,184,982 433,838,632 28.570 40.17 40.03 40.17 39.54 40.45 10,849,037 39.989 3.80%
2007-10-31 0 27.65 27.60 27.65 27.45 28.45 11,788,231 327,532,430 27.785 38.70 38.63 38.70 38.42 39.82 8,422,200 38.889 -1.43%
2007-10-30 0 28.05 28.20 28.35 27.70 29.10 23,054,910 654,617,587 28.394 39.26 39.47 39.68 38.77 40.73 16,471,773 39.742 -3.11%
2007-10-29 0 28.95 28.85 28.90 28.50 30.50 24,252,768 711,746,494 29.347 40.52 40.38 40.45 39.89 42.69 17,327,593 41.076 2.66%
2007-10-26 0 28.20 28.15 28.35 26.70 28.55 28,548,014 794,950,047 27.846 39.47 39.40 39.68 37.37 39.96 20,396,367 38.975 6.02%
2007-10-25 0 26.60 26.60 26.65 25.40 26.65 26,496,368 686,854,283 25.923 37.23 37.23 37.30 35.55 37.30 18,930,552 36.283 4.11%
2007-10-24 0 25.55 25.60 25.70 25.30 26.10 14,732,816 379,217,445 25.740 35.76 35.83 35.97 35.41 36.53 10,525,984 36.027 1.19%
2007-10-23 0 25.25 25.00 25.10 24.50 25.65 14,572,305 367,698,163 25.233 35.34 34.99 35.13 34.29 35.90 10,411,305 35.317 5.43%
2007-10-22 0 23.95 23.90 23.95 23.80 24.50 21,872,335 527,078,609 24.098 33.52 33.45 33.52 33.31 34.29 15,626,873 33.729 -5.15%
2007-10-18 0 25.25 25.15 25.25 24.65 25.90 23,237,633 590,937,831 25.430 35.34 35.20 35.34 34.50 36.25 16,602,321 35.594 2.43%
2007-10-17 0 24.65 24.55 24.60 23.20 25.40 12,501,037 304,883,990 24.389 34.50 34.36 34.43 32.47 35.55 8,931,470 34.136 -2.76%
2007-10-16 0 25.35 24.95 25.20 25.00 26.10 12,655,304 322,360,214 25.472 35.48 34.92 35.27 34.99 36.53 9,041,688 35.653 -2.12%
2007-10-15 0 25.90 25.80 25.85 24.95 26.00 14,449,982 367,491,070 25.432 36.25 36.11 36.18 34.92 36.39 10,323,910 35.596 2.78%
2007-10-12 0 25.20 25.10 25.25 23.40 25.35 38,612,142 951,247,173 24.636 35.27 35.13 35.34 32.75 35.48 27,586,768 34.482 10.04%
2007-10-11 0 22.90 22.80 23.00 22.40 24.15 20,727,388 483,090,520 23.307 32.05 31.91 32.19 31.35 33.80 14,808,856 32.622 1.33%
2007-10-10 0 22.60 22.75 22.80 22.15 23.00 20,615,320 468,257,305 22.714 31.63 31.84 31.91 31.00 32.19 14,728,788 31.792 2.73%
2007-10-09 0 22.00 21.90 21.95 21.20 22.10 11,881,734 258,702,394 21.773 30.79 30.65 30.72 29.67 30.93 8,489,004 30.475 0.00%
2007-10-08 0 22.00 21.80 22.00 21.85 23.00 20,401,506 452,782,286 22.194 30.79 30.51 30.79 30.58 32.19 14,576,027 31.063 2.33%
2007-10-05 0 21.50 21.40 21.50 20.65 21.60 12,833,850 272,028,092 21.196 30.09 29.95 30.09 28.90 30.23 9,169,251 29.667 4.12%
2007-10-04 0 20.65 20.35 20.60 20.10 21.15 22,008,639 452,500,001 20.560 28.90 28.48 28.83 28.13 29.60 15,724,256 28.777 -3.28%
2007-10-03 0 21.35 21.35 21.60 21.25 22.80 26,554,905 584,589,515 22.014 29.88 29.88 30.23 29.74 31.91 18,972,374 30.813 -2.95%
2007-10-02 0 22.00 22.00 22.10 21.20 22.40 17,078,958 373,242,996 21.854 30.79 30.79 30.93 29.67 31.35 12,202,204 30.588 2.33%
2007-09-28 0 21.50 21.50 21.60 20.95 21.65 11,521,840 245,604,883 21.316 30.09 30.09 30.23 29.32 30.30 8,231,875 29.836 0.23%
2007-09-27 0 21.45 21.45 21.50 21.10 21.70 20,322,151 436,384,607 21.473 30.02 30.02 30.09 29.53 30.37 14,519,331 30.055 1.66%
2007-09-25 0 21.10 21.30 21.35 21.00 21.80 17,654,770 376,154,214 21.306 29.53 29.81 29.88 29.39 30.51 12,613,598 29.821 -0.24%
2007-09-24 0 21.15 21.00 21.10 20.50 21.20 13,009,809 270,532,992 20.795 29.60 29.39 29.53 28.69 29.67 9,294,967 29.105 2.17%
2007-09-21 0 20.70 20.65 20.90 20.50 21.50 9,527,207 198,230,854 20.807 28.97 28.90 29.25 28.69 30.09 6,806,793 29.123 -2.82%
2007-09-20 0 21.30 21.30 21.35 21.00 21.80 7,647,246 163,552,314 21.387 29.81 29.81 29.88 29.39 30.51 5,463,639 29.935 -1.16%
2007-09-19 0 21.55 21.55 21.60 21.25 22.00 20,772,740 447,513,544 21.543 30.16 30.16 30.23 29.74 30.79 14,841,258 30.153 4.11%
2007-09-18 0 20.70 20.75 20.80 20.05 20.75 13,724,784 280,608,207 20.445 28.97 29.04 29.11 28.06 29.04 9,805,787 28.617 -1.66%
2007-09-17 0 21.05 20.85 21.00 20.60 21.65 8,130,724 171,053,604 21.038 29.46 29.18 29.39 28.83 30.30 5,809,064 29.446 -2.09%
2007-09-14 0 21.50 21.45 21.50 21.40 22.00 28,897,707 626,764,186 21.689 30.09 30.02 30.09 29.95 30.79 20,646,208 30.357 2.14%
2007-09-13 0 21.05 21.05 21.10 20.50 21.25 28,257,007 592,153,345 20.956 29.46 29.46 29.53 28.69 29.74 20,188,455 29.331 2.68%
2007-09-12 0 20.50 20.40 20.50 20.00 20.75 23,389,383 478,089,960 20.440 28.69 28.55 28.69 27.99 29.04 16,710,740 28.610 2.50%
2007-09-11 0 20.00 19.98 20.00 19.30 20.40 21,780,225 434,584,349 19.953 27.99 27.97 27.99 27.01 28.55 15,561,064 27.928 2.04%
2007-09-10 0 19.60 19.58 19.60 19.00 19.60 10,928,699 211,911,422 19.390 27.43 27.41 27.43 26.59 27.43 7,808,100 27.140 0.10%
2007-09-07 0 19.58 19.58 19.60 19.30 19.96 11,232,541 220,209,755 19.605 27.41 27.41 27.43 27.01 27.94 8,025,183 27.440 -0.31%
2007-09-06 0 19.64 19.60 19.70 19.42 19.84 9,315,319 183,170,418 19.663 27.49 27.43 27.57 27.18 27.77 6,655,408 27.522 -0.91%
2007-09-05 0 19.82 19.74 19.80 19.30 20.40 40,904,892 809,251,159 19.784 27.74 27.63 27.71 27.01 28.55 29,224,842 27.691 3.66%
2007-09-04 0 19.12 19.12 19.14 18.66 19.40 22,108,155 423,756,617 19.167 26.76 26.76 26.79 26.12 27.15 15,795,356 26.828 2.25%
2007-09-03 0 18.70 18.68 18.72 18.40 18.86 12,566,863 234,866,014 18.689 26.17 26.15 26.20 25.75 26.40 8,978,500 26.159 0.43%
2007-08-31 0 18.62 18.62 18.70 18.28 18.76 14,939,753 276,739,962 18.524 26.06 26.06 26.17 25.59 26.26 10,673,831 25.927 1.20%
2007-08-30 0 18.40 18.34 18.38 18.28 18.66 11,007,559 203,176,680 18.458 25.75 25.67 25.73 25.59 26.12 7,864,443 25.835 1.10%
2007-08-29 0 18.20 18.20 18.26 17.68 18.30 8,849,785 159,724,917 18.048 25.47 25.47 25.56 24.75 25.61 6,322,803 25.262 -1.09%
2007-08-28 0 18.40 18.42 18.50 18.20 18.66 8,662,658 160,321,479 18.507 25.75 25.78 25.89 25.47 26.12 6,189,108 25.904 -0.43%
2007-08-27 0 18.48 18.46 18.48 18.26 18.58 10,265,960 189,259,384 18.436 25.87 25.84 25.87 25.56 26.01 7,334,601 25.804 3.36%
2007-08-24 0 17.88 17.80 17.82 17.82 18.48 8,644,329 157,220,984 18.188 25.03 24.91 24.94 24.94 25.87 6,176,013 25.457 -2.61%
2007-08-23 0 18.36 18.18 18.28 18.20 19.00 19,355,743 356,807,527 18.434 25.70 25.45 25.59 25.47 26.59 13,828,872 25.802 3.73%
2007-08-22 0 17.70 17.68 17.70 17.14 17.74 14,039,345 244,671,302 17.428 24.77 24.75 24.77 23.99 24.83 10,030,527 24.393 3.03%
2007-08-21 0 17.18 17.00 17.18 16.60 17.50 21,414,255 367,628,934 17.167 24.05 23.79 24.05 23.23 24.49 15,299,594 24.029 -0.69%
2007-08-20 0 17.30 17.22 17.30 16.40 17.48 14,342,419 246,826,629 17.210 24.21 24.10 24.21 22.95 24.47 10,247,061 24.088 2.25%
2007-08-17 0 16.92 17.08 17.10 16.02 17.08 22,218,714 367,377,735 16.535 23.68 23.91 23.93 22.42 23.91 15,874,346 23.143 -3.31%
2007-08-16 0 17.50 17.46 17.50 16.50 17.50 12,020,785 204,017,984 16.972 24.49 24.44 24.49 23.09 24.49 8,588,350 23.755 -1.35%
2007-08-15 0 17.74 17.70 17.74 17.42 17.98 7,637,720 134,759,209 17.644 24.83 24.77 24.83 24.38 25.17 5,456,833 24.695 -3.27%
2007-08-14 0 18.34 18.30 18.34 17.80 18.34 4,638,223 83,743,676 18.055 25.67 25.61 25.67 24.91 25.67 3,313,817 25.271 0.00%
2007-08-13 0 18.34 18.34 18.36 18.20 18.54 5,111,025 93,611,808 18.316 25.67 25.67 25.70 25.47 25.95 3,651,615 25.636 0.00%
2007-08-10 0 18.34 18.34 18.54 17.70 18.68 8,547,423 153,823,050 17.996 25.67 25.67 25.95 24.77 26.15 6,106,778 25.189 -0.76%
2007-08-09 0 18.48 18.44 18.48 18.32 19.00 7,992,563 149,015,084 18.644 25.87 25.81 25.87 25.64 26.59 5,710,353 26.096 -1.07%
2007-08-08 0 18.68 18.70 18.72 18.12 18.72 5,666,627 105,014,258 18.532 26.15 26.17 26.20 25.36 26.20 4,048,569 25.939 3.89%
2007-08-07 0 17.98 17.96 18.08 17.86 18.32 7,676,740 138,416,563 18.031 25.17 25.14 25.31 25.00 25.64 5,484,711 25.237 -0.66%
2007-08-06 0 18.10 18.08 18.10 18.02 18.40 5,511,436 99,776,491 18.104 25.33 25.31 25.33 25.22 25.75 3,937,692 25.339 -1.84%
2007-08-03 0 18.44 18.42 18.44 18.30 18.76 7,809,501 144,599,025 18.516 25.81 25.78 25.81 25.61 26.26 5,579,563 25.916 -0.32%
2007-08-02 0 18.50 18.50 18.54 18.24 19.00 11,876,055 220,812,962 18.593 25.89 25.89 25.95 25.53 26.59 8,484,947 26.024 -0.11%
2007-08-01 0 18.52 18.50 18.52 18.30 19.40 21,143,914 397,285,497 18.790 25.92 25.89 25.92 25.61 27.15 15,106,446 26.299 -4.54%
2007-07-31 0 19.40 19.40 19.42 19.34 19.80 12,664,879 246,608,121 19.472 27.15 27.15 27.18 27.07 27.71 9,048,529 27.254 -0.51%
2007-07-30 0 19.50 19.48 19.50 19.30 19.80 17,211,061 335,339,232 19.484 27.29 27.27 27.29 27.01 27.71 12,296,586 27.271 -1.02%
2007-07-27 0 19.70 19.70 19.76 19.58 20.15 18,631,754 369,461,577 19.830 27.57 27.57 27.66 27.41 28.20 13,311,612 27.755 -3.90%
2007-07-26 0 20.50 20.30 20.50 20.00 20.95 8,975,232 182,650,235 20.350 28.69 28.41 28.69 27.99 29.32 6,412,430 28.484 -0.97%
2007-07-25 0 20.70 20.60 20.70 20.45 20.90 5,411,702 112,215,228 20.736 28.97 28.83 28.97 28.62 29.25 3,866,436 29.023 -0.96%
2007-07-24 0 20.90 20.85 20.95 20.60 21.05 16,465,496 343,504,313 20.862 29.25 29.18 29.32 28.83 29.46 11,763,911 29.200 1.95%
2007-07-23 0 20.50 20.45 20.50 19.80 20.65 12,367,294 251,871,775 20.366 28.69 28.62 28.69 27.71 28.90 8,835,917 28.505 2.60%
2007-07-20 0 19.98 19.94 19.98 19.78 19.98 5,582,143 111,161,873 19.914 27.97 27.91 27.97 27.69 27.97 3,988,209 27.873 1.42%
2007-07-19 0 19.70 19.72 19.74 19.44 19.72 6,288,437 123,313,299 19.610 27.57 27.60 27.63 27.21 27.60 4,492,826 27.447 0.51%
2007-07-18 0 19.60 19.58 19.60 19.48 19.96 5,560,817 109,266,634 19.649 27.43 27.41 27.43 27.27 27.94 3,972,972 27.502 -0.51%
2007-07-17 0 19.70 19.66 19.70 19.66 19.90 7,925,083 156,677,500 19.770 27.57 27.52 27.57 27.52 27.85 5,662,142 27.671 0.00%
2007-07-16 0 19.70 19.68 19.70 19.62 20.30 9,399,609 186,407,341 19.831 27.57 27.55 27.57 27.46 28.41 6,715,629 27.757 -2.72%
2007-07-13 0 20.25 20.25 20.30 20.20 20.80 7,586,563 154,650,934 20.385 28.34 28.34 28.41 28.27 29.11 5,420,283 28.532 0.50%
2007-07-12 0 20.15 20.05 20.10 20.05 20.65 13,248,106 269,508,485 20.343 28.20 28.06 28.13 28.06 28.90 9,465,220 28.474 0.95%
2007-07-11 0 19.96 19.90 19.92 19.70 20.65 16,287,409 329,388,514 20.224 27.94 27.85 27.88 27.57 28.90 11,636,676 28.306 0.40%
2007-07-10 0 19.88 19.82 19.88 19.70 20.15 10,474,709 208,302,789 19.886 27.83 27.74 27.83 27.57 28.20 7,483,743 27.834 -1.34%
2007-07-09 0 20.15 20.10 20.15 20.00 20.40 11,608,388 233,617,745 20.125 28.20 28.13 28.20 27.99 28.55 8,293,710 28.168 -0.49%
2007-07-06 0 20.25 20.20 20.25 19.80 20.30 8,803,014 177,193,612 20.129 28.34 28.27 28.34 27.71 28.41 6,289,387 28.173 1.45%
2007-07-05 0 19.96 19.96 19.98 19.82 20.05 5,468,889 108,993,096 19.930 27.94 27.94 27.97 27.74 28.06 3,907,293 27.895 -0.10%
2007-07-04 0 19.98 19.96 20.00 19.68 20.10 7,717,472 153,513,597 19.892 27.97 27.94 27.99 27.55 28.13 5,513,812 27.842 1.42%
2007-07-03 0 19.70 19.70 19.76 19.40 19.84 7,674,001 150,583,339 19.623 27.57 27.57 27.66 27.15 27.77 5,482,754 27.465 0.72%
2007-06-29 0 19.56 19.56 19.68 19.34 19.82 12,980,173 252,791,348 19.475 27.38 27.38 27.55 27.07 27.74 9,273,793 27.259 -1.31%
2007-06-28 0 19.82 19.76 19.80 19.66 20.05 8,197,829 163,522,974 19.947 27.74 27.66 27.71 27.52 28.06 5,857,007 27.919 0.51%
2007-06-27 0 19.72 19.70 19.72 19.48 19.98 12,559,144 247,847,451 19.734 27.60 27.57 27.60 27.27 27.97 8,972,985 27.622 -0.50%
2007-06-26 0 19.82 19.84 19.86 19.82 20.45 17,402,731 348,258,507 20.012 27.74 27.77 27.80 27.74 28.62 12,433,527 28.010 -2.36%
2007-06-25 0 20.30 20.15 20.35 20.05 20.75 5,670,152 115,398,711 20.352 28.41 28.20 28.48 28.06 29.04 4,051,088 28.486 -2.17%
2007-06-22 0 20.75 20.50 20.80 20.10 20.85 16,205,402 330,774,748 20.411 29.04 28.69 29.11 28.13 29.18 11,578,085 28.569 1.47%
2007-06-21 0 20.45 20.35 20.40 20.10 20.90 14,298,637 292,823,429 20.479 28.62 28.48 28.55 28.13 29.25 10,215,781 28.664 2.25%
2007-06-20 0 20.00 19.96 19.98 19.50 20.25 17,531,794 349,831,508 19.954 27.99 27.94 27.97 27.29 28.34 12,525,737 27.929 1.42%
2007-06-18 0 19.72 19.72 19.74 19.52 20.00 3,298,790 65,031,362 19.714 27.60 27.60 27.63 27.32 27.99 2,356,848 27.593 0.61%
2007-06-15 0 19.60 19.60 19.62 19.50 19.94 5,530,276 108,865,075 19.685 27.43 27.43 27.46 27.29 27.91 3,951,152 27.553 -0.41%
2007-06-14 0 19.68 19.66 19.78 19.48 19.86 6,261,176 122,821,171 19.616 27.55 27.52 27.69 27.27 27.80 4,473,350 27.456 1.03%
2007-06-13 0 19.48 19.48 19.50 19.34 19.60 4,582,437 89,104,361 19.445 27.27 27.27 27.29 27.07 27.43 3,273,960 27.216 -0.51%
2007-06-12 0 19.58 19.36 19.58 19.26 19.64 4,755,906 92,291,980 19.406 27.41 27.10 27.41 26.96 27.49 3,397,897 27.162 1.03%
2007-06-11 0 19.38 19.30 19.38 19.30 19.74 2,676,729 52,113,900 19.469 27.13 27.01 27.13 27.01 27.63 1,912,411 27.250 0.21%
2007-06-08 0 19.34 19.36 19.40 19.12 19.44 10,518,305 202,927,696 19.293 27.07 27.10 27.15 26.76 27.21 7,514,891 27.003 -2.52%
2007-06-07 0 19.84 19.82 19.86 19.50 19.92 16,482,421 324,823,390 19.707 27.77 27.74 27.80 27.29 27.88 11,776,004 27.583 1.43%
2007-06-06 0 19.56 19.56 19.60 19.32 19.70 7,756,933 151,251,182 19.499 27.38 27.38 27.43 27.04 27.57 5,542,006 27.292 0.51%
2007-06-05 0 19.46 19.36 19.38 19.08 19.70 15,969,951 309,135,492 19.357 27.24 27.10 27.13 26.71 27.57 11,409,865 27.094 1.99%
2007-06-04 0 19.08 19.06 19.12 18.88 19.62 9,919,609 190,782,590 19.233 26.71 26.68 26.76 26.43 27.46 7,087,148 26.920 1.27%
2007-06-01 0 18.84 18.88 18.92 18.80 19.38 10,310,307 196,806,843 19.088 26.37 26.43 26.48 26.31 27.13 7,366,285 26.717 -1.05%
2007-05-31 0 19.04 18.98 19.08 19.00 19.46 13,908,165 267,577,541 19.239 26.65 26.57 26.71 26.59 27.24 9,936,805 26.928 0.32%
2007-05-30 0 18.98 18.92 18.98 18.58 19.00 10,034,240 188,572,428 18.793 26.57 26.48 26.57 26.01 26.59 7,169,047 26.304 -0.94%
2007-05-29 0 19.16 19.16 19.18 19.10 19.22 3,003,713 57,589,596 19.173 26.82 26.82 26.85 26.73 26.90 2,146,028 26.835 -0.21%
2007-05-28 0 19.20 19.14 19.20 19.04 19.42 4,897,380 94,044,221 19.203 26.87 26.79 26.87 26.65 27.18 3,498,974 26.878 -0.93%
2007-05-25 0 19.38 19.36 19.38 19.00 19.50 12,503,546 240,884,059 19.265 27.13 27.10 27.13 26.59 27.29 8,933,263 26.965 -0.51%
2007-05-23 0 19.48 19.48 19.50 19.30 19.60 6,384,631 124,309,018 19.470 27.27 27.27 27.29 27.01 27.43 4,561,553 27.251 0.00%
2007-05-22 0 19.48 19.48 19.52 19.16 19.66 8,415,480 164,103,035 19.500 27.27 27.27 27.32 26.82 27.52 6,012,510 27.294 0.52%
2007-05-21 0 19.38 19.34 19.36 19.30 19.52 9,237,637 179,161,047 19.395 27.13 27.07 27.10 27.01 27.32 6,599,907 27.146 0.00%
2007-05-18 0 19.38 19.34 19.36 19.26 19.60 12,824,708 248,845,294 19.404 27.13 27.07 27.10 26.96 27.43 9,162,720 27.158 -1.12%
2007-05-17 0 19.60 19.60 19.62 19.10 19.62 28,791,994 558,448,000 19.396 27.43 27.43 27.46 26.73 27.46 20,570,681 27.148 3.05%
2007-05-16 0 19.02 19.00 19.02 18.70 19.10 28,570,055 541,597,106 18.957 26.62 26.59 26.62 26.17 26.73 20,412,115 26.533 -4.13%
2007-05-15 1 - - - - - 0 0 - 27.77 - - - - 0 - 0.00%
2007-05-14 0 19.84 19.82 19.84 19.70 20.40 9,213,042 184,241,571 19.998 27.77 27.74 27.77 27.57 28.55 6,582,335 27.990 0.20%
2007-05-11 0 19.80 19.78 19.82 19.70 20.30 6,899,085 136,993,945 19.857 27.71 27.69 27.74 27.57 28.41 4,929,109 27.793 -3.41%
2007-05-10 0 20.50 20.25 20.50 20.25 20.65 9,374,159 191,026,844 20.378 28.69 28.34 28.69 28.34 28.90 6,697,446 28.522 -1.20%
2007-05-09 0 20.75 20.60 20.80 19.36 21.25 9,876,127 201,013,849 20.354 29.04 28.83 29.11 27.10 29.74 7,056,082 28.488 7.07%
2007-05-08 0 19.38 19.36 19.62 19.30 20.60 6,858,922 135,966,735 19.823 27.13 27.10 27.46 27.01 28.83 4,900,414 27.746 -3.58%
2007-05-07 0 20.10 20.05 20.15 20.10 21.40 7,396,234 153,614,439 20.769 28.13 28.06 28.20 28.13 29.95 5,284,301 29.070 -2.90%
2007-05-04 0 20.70 20.90 20.95 19.74 20.90 12,603,456 253,252,829 20.094 28.97 29.25 29.32 27.63 29.25 9,004,645 28.125 5.08%
2007-05-03 0 19.70 19.70 19.72 19.00 19.78 13,306,124 257,826,311 19.377 27.57 27.57 27.60 26.59 27.69 9,506,672 27.121 4.45%
2007-05-02 0 18.86 18.86 18.88 18.30 18.98 10,077,703 188,528,663 18.708 26.40 26.40 26.43 25.61 26.57 7,200,099 26.184 1.62%
2007-04-30 0 18.56 18.30 18.66 17.62 19.10 7,909,075 144,653,659 18.290 25.98 25.61 26.12 24.66 26.73 5,650,705 25.599 -1.80%
2007-04-27 0 18.90 18.82 18.88 18.68 19.38 4,445,242 84,346,318 18.975 26.45 26.34 26.43 26.15 27.13 3,175,940 26.558 -2.48%
2007-04-26 0 19.38 19.36 19.44 19.16 19.50 10,193,512 197,422,194 19.367 27.13 27.10 27.21 26.82 27.29 7,282,840 27.108 2.11%
2007-04-25 0 18.98 18.92 18.96 18.38 19.00 13,058,149 245,729,008 18.818 26.57 26.48 26.54 25.73 26.59 9,329,504 26.339 2.71%
2007-04-24 0 18.48 18.48 18.52 18.16 18.60 6,557,594 120,932,097 18.442 25.87 25.87 25.92 25.42 26.03 4,685,128 25.812 1.76%
2007-04-23 0 18.16 18.12 18.24 18.08 18.30 4,953,588 90,017,062 18.172 25.42 25.36 25.53 25.31 25.61 3,539,132 25.435 1.57%
2007-04-20 0 17.88 17.88 17.90 17.70 18.18 5,297,600 94,773,470 17.890 25.03 25.03 25.05 24.77 25.45 3,784,915 25.040 -0.67%
2007-04-19 0 18.00 17.94 17.96 17.52 18.30 6,835,295 122,786,288 17.964 25.19 25.11 25.14 24.52 25.61 4,883,534 25.143 -2.70%
2007-04-18 0 18.50 18.48 18.50 18.30 18.58 7,232,492 133,557,117 18.466 25.89 25.87 25.89 25.61 26.01 5,167,314 25.847 0.33%
2007-04-17 0 18.44 18.36 18.44 18.16 18.44 6,136,428 112,186,276 18.282 25.81 25.70 25.81 25.42 25.81 4,384,222 25.589 1.21%
2007-04-16 0 18.22 18.28 18.30 17.84 18.28 5,319,191 95,760,907 18.003 25.50 25.59 25.61 24.97 25.59 3,800,340 25.198 2.13%
2007-04-13 0 17.84 17.80 17.86 17.62 18.30 5,995,910 106,665,567 17.790 24.97 24.91 25.00 24.66 25.61 4,283,828 24.900 -1.44%
2007-04-12 0 18.10 18.04 18.10 18.04 18.34 4,230,884 77,041,391 18.209 25.33 25.25 25.33 25.25 25.67 3,022,790 25.487 -0.66%
2007-04-11 0 18.22 18.20 18.26 18.10 18.50 6,375,893 116,624,108 18.291 25.50 25.47 25.56 25.33 25.89 4,555,310 25.602 0.33%
2007-04-10 0 18.16 18.14 18.16 18.10 18.90 11,764,123 215,783,394 18.342 25.42 25.39 25.42 25.33 26.45 8,404,976 25.673 -1.84%
2007-04-04 0 18.50 18.42 18.50 18.28 18.60 7,602,997 140,031,325 18.418 25.89 25.78 25.89 25.59 26.03 5,432,025 25.779 1.76%
2007-04-03 0 18.18 18.16 18.20 17.52 18.20 5,961,147 107,122,184 17.970 25.45 25.42 25.47 24.52 25.47 4,258,991 25.152 2.94%
2007-04-02 0 17.66 17.64 17.66 17.44 18.18 7,230,771 128,793,591 17.812 24.72 24.69 24.72 24.41 25.45 5,166,085 24.931 0.51%
2007-03-30 0 17.72 17.72 17.86 17.70 18.30 5,817,791 104,882,352 18.028 24.59 24.59 24.79 24.56 25.40 4,192,055 25.019 -1.34%
2007-03-29 0 17.96 17.86 17.96 17.46 18.00 5,913,162 105,087,009 17.772 24.93 24.79 24.93 24.23 24.98 4,260,776 24.664 1.81%
2007-03-28 0 17.64 17.60 17.68 17.36 18.02 4,314,341 76,163,946 17.654 24.48 24.43 24.54 24.09 25.01 3,108,732 24.500 -2.22%
2007-03-27 0 18.04 17.70 18.04 17.64 18.08 4,490,120 80,575,444 17.945 25.04 24.56 25.04 24.48 25.09 3,235,391 24.904 1.23%
2007-03-26 0 17.82 17.66 17.82 17.22 17.92 5,561,326 98,299,878 17.676 24.73 24.51 24.73 23.90 24.87 4,007,257 24.530 4.09%
2007-03-23 0 17.12 17.08 17.10 17.10 17.56 4,926,199 85,626,687 17.382 23.76 23.70 23.73 23.73 24.37 3,549,612 24.123 -1.61%
2007-03-22 0 17.40 17.36 17.40 17.22 17.50 7,154,829 124,507,598 17.402 24.15 24.09 24.15 23.90 24.29 5,155,469 24.151 2.35%
2007-03-21 0 17.00 17.00 17.12 16.76 17.20 6,087,705 103,189,812 16.951 23.59 23.59 23.76 23.26 23.87 4,386,544 23.524 -1.16%
2007-03-20 0 17.20 17.22 17.24 17.14 17.52 4,775,015 82,227,936 17.220 23.87 23.90 23.93 23.79 24.31 3,440,675 23.899 -1.83%
2007-03-19 0 17.52 17.40 17.44 16.60 17.52 7,089,434 121,625,889 17.156 24.31 24.15 24.20 23.04 24.31 5,108,348 23.809 3.67%
2007-03-16 0 16.90 16.84 16.88 16.72 17.12 11,842,189 202,375,903 17.089 23.45 23.37 23.43 23.20 23.76 8,532,983 23.717 -3.10%
2007-03-15 0 17.44 17.44 17.46 17.22 18.00 8,321,556 145,035,214 17.429 24.20 24.20 24.23 23.90 24.98 5,996,163 24.188 -0.34%
2007-03-14 0 17.50 17.48 17.50 17.32 17.68 8,870,041 155,423,703 17.522 24.29 24.26 24.29 24.04 24.54 6,391,378 24.318 -5.30%
2007-03-13 0 18.48 18.28 18.36 17.94 18.78 7,353,186 135,569,185 18.437 25.65 25.37 25.48 24.90 26.06 5,298,396 25.587 0.11%
2007-03-12 0 18.46 18.34 18.46 17.86 18.60 12,246,307 222,773,470 18.191 25.62 25.45 25.62 24.79 25.81 8,824,173 25.246 5.25%
2007-03-09 0 17.54 17.54 17.60 17.10 17.80 8,502,213 147,631,680 17.364 24.34 24.34 24.43 23.73 24.70 6,126,337 24.098 -1.46%
2007-03-08 0 17.80 17.76 17.84 17.24 17.90 3,962,882 69,623,414 17.569 24.70 24.65 24.76 23.93 24.84 2,855,486 24.382 1.14%
2007-03-07 0 17.60 17.68 17.70 17.00 17.70 11,469,958 200,179,854 17.453 24.43 24.54 24.56 23.59 24.56 8,264,769 24.221 5.39%
2007-03-06 0 16.70 16.68 16.70 16.04 16.70 10,570,360 173,300,589 16.395 23.18 23.15 23.18 22.26 23.18 7,616,556 22.753 4.11%
2007-03-05 0 16.04 16.04 16.08 15.70 17.10 13,465,313 216,154,873 16.053 22.26 22.26 22.32 21.79 23.73 9,702,538 22.278 -6.64%
2007-03-02 0 17.18 17.14 17.18 17.08 17.60 7,445,422 128,855,618 17.307 23.84 23.79 23.84 23.70 24.43 5,364,858 24.018 0.70%
2007-03-01 0 17.06 17.00 17.04 17.00 17.42 4,839,176 83,377,315 17.230 23.68 23.59 23.65 23.59 24.18 3,486,906 23.912 -0.93%
2007-02-28 0 17.22 17.18 17.22 16.84 17.50 10,617,883 182,017,007 17.142 23.90 23.84 23.90 23.37 24.29 7,650,799 23.791 -4.12%
2007-02-27 0 17.96 17.98 18.00 17.70 18.80 3,547,287 63,881,999 18.009 24.93 24.95 24.98 24.56 26.09 2,556,026 24.993 -2.18%
2007-02-26 0 18.36 18.18 18.30 18.22 18.96 2,042,208 37,997,795 18.606 25.48 25.23 25.40 25.29 26.31 1,471,529 25.822 -2.44%
2007-02-23 0 18.82 18.70 18.76 18.38 18.88 5,063,158 93,972,176 18.560 26.12 25.95 26.04 25.51 26.20 3,648,298 25.758 2.06%
2007-02-22 0 18.44 18.40 18.44 18.32 18.50 4,703,968 86,586,621 18.407 25.59 25.54 25.59 25.42 25.67 3,389,481 25.546 1.32%
2007-02-21 0 18.20 18.16 18.20 17.92 18.36 5,659,589 102,864,076 18.175 25.26 25.20 25.26 24.87 25.48 4,078,062 25.224 0.22%
2007-02-16 0 18.16 18.16 18.18 17.86 18.20 7,048,986 126,869,590 17.998 25.20 25.20 25.23 24.79 25.26 5,079,203 24.978 1.79%
2007-02-15 0 17.84 17.72 17.86 17.66 17.92 4,580,477 81,740,185 17.845 24.76 24.59 24.79 24.51 24.87 3,300,499 24.766 2.53%
2007-02-14 0 17.40 17.40 17.68 17.32 17.88 3,381,593 59,950,117 17.728 24.15 24.15 24.54 24.04 24.81 2,436,634 24.604 -0.11%
2007-02-13 0 17.42 17.42 17.44 17.32 17.96 6,422,675 113,426,643 17.660 24.18 24.18 24.20 24.04 24.93 4,627,909 24.509 -2.02%
2007-02-12 0 17.78 17.76 17.78 17.36 17.92 5,502,772 97,874,253 17.786 24.68 24.65 24.68 24.09 24.87 3,965,066 24.684 1.14%
2007-02-09 0 17.58 17.46 17.56 17.28 17.64 6,766,975 118,251,150 17.475 24.40 24.23 24.37 23.98 24.48 4,875,997 24.252 2.09%
2007-02-08 0 17.22 17.22 17.26 16.88 17.38 14,600,337 248,157,228 16.997 23.90 23.90 23.95 23.43 24.12 10,520,388 23.588 -0.92%
2007-02-07 0 17.38 17.36 17.42 17.12 17.70 8,151,016 141,209,018 17.324 24.12 24.09 24.18 23.76 24.56 5,873,279 24.043 -1.03%
2007-02-06 0 17.56 17.54 17.62 17.52 18.04 6,576,734 117,841,494 17.918 24.37 24.34 24.45 24.31 25.04 4,738,918 24.867 -1.90%
2007-02-05 0 17.90 17.90 17.94 17.22 18.02 8,739,275 156,497,032 17.907 24.84 24.84 24.90 23.90 25.01 6,297,154 24.852 1.02%
2007-02-02 0 17.72 17.70 17.76 17.40 17.82 10,087,097 177,808,445 17.627 24.59 24.56 24.65 24.15 24.73 7,268,337 24.463 1.26%
2007-02-01 0 17.50 17.52 17.54 17.08 17.52 11,037,285 190,484,819 17.258 24.29 24.31 24.34 23.70 24.31 7,953,003 23.951 2.34%
2007-01-31 0 17.10 17.02 17.10 17.00 17.60 16,764,608 288,916,346 17.234 23.73 23.62 23.73 23.59 24.43 12,079,871 23.917 0.23%
2007-01-30 0 17.06 17.02 17.12 16.62 17.14 9,767,593 165,831,562 16.978 23.68 23.62 23.76 23.07 23.79 7,038,116 23.562 2.65%
2007-01-29 0 16.62 16.48 16.66 16.44 17.00 8,520,005 141,799,590 16.643 23.07 22.87 23.12 22.82 23.59 6,139,157 23.098 0.00%
2007-01-26 0 16.62 16.60 16.64 16.50 17.10 9,220,548 154,737,291 16.782 23.07 23.04 23.09 22.90 23.73 6,643,939 23.290 -2.35%
2007-01-25 0 17.02 17.00 17.02 16.84 17.34 10,755,106 183,421,126 17.054 23.62 23.59 23.62 23.37 24.06 7,749,677 23.668 -1.50%
2007-01-24 0 17.28 17.26 17.28 17.10 17.70 6,549,171 113,226,357 17.289 23.98 23.95 23.98 23.73 24.56 4,719,057 23.993 -1.59%
2007-01-23 0 17.56 17.44 17.56 17.32 18.02 13,755,929 243,042,035 17.668 24.37 24.20 24.37 24.04 25.01 9,911,943 24.520 -2.88%
2007-01-22 0 18.08 18.06 18.08 17.90 18.12 8,752,969 158,047,211 18.056 25.09 25.06 25.09 24.84 25.15 6,307,021 25.059 1.69%
2007-01-19 0 17.78 17.78 17.80 17.40 18.00 12,707,121 223,290,931 17.572 24.68 24.68 24.70 24.15 24.98 9,156,216 24.387 0.91%
2007-01-18 0 17.62 17.62 17.64 17.42 17.72 12,842,936 225,408,380 17.551 24.45 24.45 24.48 24.18 24.59 9,254,079 24.358 -0.34%
2007-01-17 0 17.68 17.66 17.68 17.54 17.80 12,310,084 217,527,416 17.671 24.54 24.51 24.54 24.34 24.70 8,870,128 24.524 1.61%
2007-01-16 0 17.40 17.40 17.42 17.28 17.86 12,205,323 213,630,125 17.503 24.15 24.15 24.18 23.98 24.79 8,794,642 24.291 0.69%
2007-01-15 0 17.28 17.20 17.26 16.60 17.40 12,016,852 206,056,602 17.147 23.98 23.87 23.95 23.04 24.15 8,658,838 23.797 4.22%
2007-01-12 0 16.58 16.46 16.58 16.30 16.90 4,087,646 67,787,348 16.583 23.01 22.84 23.01 22.62 23.45 2,945,386 23.015 -0.72%
2007-01-11 0 16.70 16.60 16.70 16.40 16.88 6,522,224 108,729,826 16.671 23.18 23.04 23.18 22.76 23.43 4,699,640 23.136 0.97%
2007-01-10 0 16.54 16.50 16.52 16.30 17.50 11,198,803 186,724,212 16.674 22.95 22.90 22.93 22.62 24.29 8,069,386 23.140 -5.49%
2007-01-09 0 17.50 17.40 17.50 17.02 17.78 17,209,991 301,293,342 17.507 24.29 24.15 24.29 23.62 24.68 12,400,795 24.296 1.63%
2007-01-08 0 17.22 17.20 17.22 16.30 17.36 24,799,528 418,211,657 16.864 23.90 23.87 23.90 22.62 24.09 17,869,496 23.404 4.24%
2007-01-05 0 16.52 16.50 16.52 15.30 16.62 18,298,903 296,482,995 16.202 22.93 22.90 22.93 21.23 23.07 13,185,419 22.486 6.72%
2007-01-04 0 15.48 15.40 15.64 15.36 16.22 6,790,493 106,400,491 15.669 21.48 21.37 21.71 21.32 22.51 4,892,943 21.746 -2.15%
2007-01-03 0 15.82 15.80 15.84 15.82 16.26 4,262,446 68,252,309 16.012 21.96 21.93 21.98 21.96 22.57 3,071,339 22.222 -1.74%
2007-01-02 0 16.10 16.08 16.10 15.68 16.20 10,780,165 172,978,393 16.046 22.34 22.32 22.34 21.76 22.48 7,767,733 22.269 2.81%
2006-12-29 0 15.66 15.66 15.68 15.58 15.80 6,450,309 101,021,626 15.662 21.73 21.73 21.76 21.62 21.93 4,647,821 21.735 0.51%
2006-12-28 0 15.58 15.58 15.60 15.30 15.68 7,292,690 113,628,693 15.581 21.62 21.62 21.65 21.23 21.76 5,254,805 21.624 1.70%
2006-12-27 0 15.32 15.32 15.34 15.20 15.40 6,009,595 92,075,616 15.321 21.26 21.26 21.29 21.09 21.37 4,330,261 21.263 -0.39%
2006-12-22 0 15.38 15.34 15.36 15.00 15.38 2,998,082 45,834,538 15.288 21.34 21.29 21.32 20.82 21.34 2,160,292 21.217 0.13%
2006-12-21 0 15.36 15.36 15.38 15.28 15.40 4,384,407 67,297,507 15.349 21.32 21.32 21.34 21.21 21.37 3,159,219 21.302 0.79%
2006-12-20 0 15.24 15.22 15.24 14.88 15.28 11,531,947 174,153,515 15.102 21.15 21.12 21.15 20.65 21.21 8,309,435 20.959 3.96%
2006-12-19 0 14.66 14.84 14.86 14.42 14.96 9,335,634 137,672,397 14.747 20.35 20.60 20.62 20.01 20.76 6,726,865 20.466 -1.87%
2006-12-18 0 14.94 14.96 14.98 14.76 15.04 11,885,847 177,403,101 14.926 20.73 20.76 20.79 20.48 20.87 8,564,441 20.714 1.22%
2006-12-15 0 14.76 14.72 14.76 14.60 15.06 9,838,279 145,649,427 14.804 20.48 20.43 20.48 20.26 20.90 7,089,050 20.546 1.23%
2006-12-14 0 14.58 14.46 14.58 14.46 14.66 9,812,885 142,617,818 14.534 20.23 20.07 20.23 20.07 20.35 7,070,752 20.170 0.55%
2006-12-13 0 14.50 14.52 14.54 14.36 14.84 12,131,448 176,378,143 14.539 20.12 20.15 20.18 19.93 20.60 8,741,411 20.177 -2.29%
2006-12-12 0 14.84 14.80 14.84 14.68 14.94 5,844,231 86,706,358 14.836 20.60 20.54 20.60 20.37 20.73 4,211,107 20.590 0.13%
2006-12-11 0 14.82 14.76 14.78 14.74 15.00 9,591,263 141,714,289 14.775 20.57 20.48 20.51 20.46 20.82 6,911,060 20.505 0.14%
2006-12-08 0 14.80 14.80 14.82 14.64 14.90 6,192,567 91,432,091 14.765 20.54 20.54 20.57 20.32 20.68 4,462,103 20.491 0.68%
2006-12-07 0 14.70 14.68 14.70 14.66 14.86 4,090,211 60,235,588 14.727 20.40 20.37 20.40 20.35 20.62 2,947,234 20.438 -0.54%
2006-12-06 0 14.78 14.78 14.80 14.56 15.24 14,190,759 211,036,387 14.871 20.51 20.51 20.54 20.21 21.15 10,225,263 20.639 1.79%
2006-12-05 0 14.52 14.50 14.52 14.24 14.70 14,826,126 215,373,035 14.527 20.15 20.12 20.15 19.76 20.40 10,683,082 20.160 2.11%
2006-12-04 0 14.22 14.20 14.30 14.04 14.34 6,877,050 97,502,865 14.178 19.73 19.71 19.85 19.48 19.90 4,955,313 19.676 0.85%
2006-12-01 0 14.10 14.10 14.12 14.00 14.30 7,022,599 99,690,176 14.196 19.57 19.57 19.60 19.43 19.85 5,060,189 19.701 -0.84%
2006-11-30 0 14.22 14.30 14.32 14.16 14.48 9,324,817 133,141,566 14.278 19.73 19.85 19.87 19.65 20.10 6,719,070 19.815 -0.14%
2006-11-29 0 14.24 14.22 14.26 13.96 14.26 11,831,406 166,923,789 14.109 19.76 19.73 19.79 19.37 19.79 8,525,213 19.580 2.30%
2006-11-28 0 13.92 13.92 14.00 13.88 14.60 6,848,084 97,304,928 14.209 19.32 19.32 19.43 19.26 20.26 4,934,441 19.720 -4.79%
2006-11-27 0 14.62 14.60 14.62 14.60 14.90 2,721,722 40,147,324 14.751 20.29 20.26 20.29 20.26 20.68 1,961,158 20.471 -0.81%
2006-11-24 0 14.74 14.74 14.80 14.70 15.00 5,059,555 75,179,951 14.859 20.46 20.46 20.54 20.40 20.82 3,645,702 20.622 -0.81%
2006-11-23 0 14.86 14.86 14.88 14.46 15.06 12,571,594 187,046,780 14.879 20.62 20.62 20.65 20.07 20.90 9,058,561 20.649 1.78%
2006-11-22 0 14.60 14.66 14.68 14.34 14.66 8,689,915 126,009,760 14.501 20.26 20.35 20.37 19.90 20.35 6,261,587 20.124 1.53%
2006-11-21 0 14.38 14.36 14.38 14.10 14.40 6,410,617 91,294,946 14.241 19.96 19.93 19.96 19.57 19.98 4,619,221 19.764 1.41%
2006-11-20 0 14.18 14.18 14.22 14.12 14.32 4,743,496 67,430,273 14.215 19.68 19.68 19.73 19.60 19.87 3,417,963 19.728 -0.98%
2006-11-17 0 14.32 14.34 14.36 13.94 14.34 6,821,648 96,626,954 14.165 19.87 19.90 19.93 19.35 19.90 4,915,392 19.658 2.14%
2006-11-16 0 14.02 14.02 14.04 14.00 14.38 5,220,485 73,676,149 14.113 19.46 19.46 19.48 19.43 19.96 3,761,662 19.586 -1.68%
2006-11-15 0 14.26 14.26 14.28 14.00 14.36 10,291,888 145,968,060 14.183 19.79 19.79 19.82 19.43 19.93 7,415,901 19.683 1.86%
2006-11-14 0 14.20 14.18 14.20 14.08 14.50 13,979,547 200,110,695 14.315 19.43 19.40 19.43 19.27 19.84 10,216,974 19.586 -1.66%
2006-11-13 0 14.44 14.42 14.46 14.30 14.56 9,340,685 135,088,107 14.462 19.76 19.73 19.79 19.57 19.92 6,826,654 19.788 -0.41%
2006-11-10 0 14.50 14.50 14.52 14.20 14.52 9,714,881 140,110,793 14.422 19.84 19.84 19.87 19.43 19.87 7,100,136 19.734 0.97%
2006-11-09 0 14.36 14.32 14.34 14.14 14.40 9,263,511 132,322,467 14.284 19.65 19.59 19.62 19.35 19.70 6,770,252 19.545 0.98%
2006-11-08 0 14.22 14.20 14.30 14.04 14.40 23,945,739 341,455,233 14.260 19.46 19.43 19.57 19.21 19.70 17,500,781 19.511 1.28%
2006-11-07 0 14.04 14.00 14.04 13.88 14.12 34,832,784 488,342,248 14.020 19.21 19.16 19.21 18.99 19.32 25,457,595 19.183 3.85%
2006-11-06 0 13.52 13.52 13.60 13.38 13.70 12,878,115 174,709,124 13.566 18.50 18.50 18.61 18.31 18.75 9,411,991 18.562 0.30%
2006-11-03 0 13.48 13.48 13.50 13.22 13.58 7,234,525 97,248,422 13.442 18.44 18.44 18.47 18.09 18.58 5,287,364 18.393 1.05%
2006-11-02 0 13.34 13.32 13.34 13.14 13.36 6,531,003 86,639,348 13.266 18.25 18.23 18.25 17.98 18.28 4,773,194 18.151 0.00%
2006-11-01 0 13.34 13.30 13.32 13.18 13.40 6,326,515 84,358,984 13.334 18.25 18.20 18.23 18.03 18.33 4,623,743 18.245 0.15%
2006-10-31 0 13.32 13.30 13.32 13.08 13.32 5,352,469 70,648,928 13.199 18.23 18.20 18.23 17.90 18.23 3,911,860 18.060 0.91%
2006-10-27 0 13.20 13.20 13.22 13.16 13.34 5,752,480 76,365,890 13.275 18.06 18.06 18.09 18.01 18.25 4,204,209 18.164 -1.05%
2006-10-26 0 13.34 13.34 13.36 13.28 13.42 6,970,550 92,810,306 13.315 18.25 18.25 18.28 18.17 18.36 5,094,437 18.218 1.21%
2006-10-25 0 13.18 13.16 13.18 13.16 13.28 13,896,789 183,562,654 13.209 18.03 18.01 18.03 18.01 18.17 10,156,490 18.073 -1.20%
2006-10-24 0 13.34 13.30 13.34 13.26 13.44 11,201,230 149,365,742 13.335 18.25 18.20 18.25 18.14 18.39 8,186,437 18.246 -0.74%
2006-10-23 0 13.44 13.48 13.50 13.42 13.60 5,974,797 80,453,992 13.466 18.39 18.44 18.47 18.36 18.61 4,366,690 18.424 -0.44%
2006-10-20 0 13.50 13.48 13.52 13.20 13.52 7,914,854 106,116,409 13.407 18.47 18.44 18.50 18.06 18.50 5,784,584 18.345 2.27%
2006-10-19 0 13.20 13.20 13.22 13.16 13.40 7,609,485 100,847,060 13.253 18.06 18.06 18.09 18.01 18.33 5,561,404 18.133 -0.75%
2006-10-18 0 13.30 13.28 13.30 13.26 13.42 11,292,156 150,426,228 13.321 18.20 18.17 18.20 18.14 18.36 8,252,890 18.227 -1.04%
2006-10-17 0 13.44 13.42 13.44 13.30 13.50 8,989,754 120,745,851 13.431 18.39 18.36 18.39 18.20 18.47 6,570,176 18.378 -0.74%
2006-10-16 0 13.54 13.48 13.60 13.46 13.78 7,403,041 100,487,972 13.574 18.53 18.44 18.61 18.42 18.85 5,410,524 18.573 -1.31%
2006-10-13 0 13.72 13.72 13.74 13.68 13.76 9,742,329 133,632,457 13.717 18.77 18.77 18.80 18.72 18.83 7,120,197 18.768 0.88%
2006-10-12 0 13.60 13.56 13.58 13.58 13.74 9,114,066 124,147,484 13.622 18.61 18.55 18.58 18.58 18.80 6,661,030 18.638 0.29%
2006-10-11 0 13.56 13.52 13.56 13.18 13.58 12,695,476 169,218,481 13.329 18.55 18.50 18.55 18.03 18.58 9,278,509 18.238 0.74%
2006-10-10 0 13.46 13.44 13.46 13.36 14.10 21,184,795 287,703,694 13.581 18.42 18.39 18.42 18.28 19.29 15,482,941 18.582 -2.75%
2006-10-09 0 13.84 13.86 13.88 13.64 14.26 8,638,939 120,314,715 13.927 18.94 18.96 18.99 18.66 19.51 6,313,782 19.056 -1.42%
2006-10-06 0 14.04 14.04 14.06 13.80 14.10 19,497,179 272,434,852 13.973 19.21 19.21 19.24 18.88 19.29 14,249,544 19.119 2.63%
2006-10-05 0 13.68 13.64 13.66 13.52 13.90 14,770,701 202,442,128 13.706 18.72 18.66 18.69 18.50 19.02 10,795,190 18.753 2.09%
2006-10-04 0 13.40 13.32 13.42 13.26 13.58 8,564,324 114,779,284 13.402 18.33 18.23 18.36 18.14 18.58 6,259,250 18.338 -0.74%
2006-10-03 0 13.50 13.42 13.54 13.26 13.54 7,992,007 107,042,516 13.394 18.47 18.36 18.53 18.14 18.53 5,840,971 18.326 0.60%
2006-09-29 0 13.42 13.46 13.48 13.06 13.46 8,680,970 114,650,832 13.207 18.36 18.42 18.44 17.87 18.42 6,344,501 18.071 0.90%
2006-09-28 0 13.30 13.28 13.34 13.22 13.46 7,101,022 94,531,904 13.312 18.20 18.17 18.25 18.09 18.42 5,189,793 18.215 -0.89%
2006-09-27 0 13.42 13.40 13.42 13.32 13.64 8,031,291 108,063,524 13.455 18.36 18.33 18.36 18.23 18.66 5,869,682 18.410 -0.89%
2006-09-26 0 13.54 13.54 13.62 13.50 13.68 2,997,581 40,751,337 13.595 18.53 18.53 18.64 18.47 18.72 2,190,787 18.601 -0.59%
2006-09-25 0 13.62 13.62 13.64 13.58 13.80 5,436,039 74,245,964 13.658 18.64 18.64 18.66 18.58 18.88 3,972,938 18.688 -0.87%
2006-09-22 0 13.74 13.72 13.82 13.64 13.86 5,852,131 80,453,337 13.748 18.80 18.77 18.91 18.66 18.96 4,277,039 18.811 -0.87%
2006-09-21 0 13.86 13.80 13.82 13.72 13.88 3,351,081 46,202,660 13.787 18.96 18.88 18.91 18.77 18.99 2,449,143 18.865 0.87%
2006-09-20 0 13.74 13.72 13.74 13.50 13.92 10,096,762 137,960,071 13.664 18.80 18.77 18.80 18.47 19.05 7,379,234 18.696 -1.15%
2006-09-19 0 13.90 13.86 13.90 13.84 14.06 4,080,880 56,921,060 13.948 19.02 18.96 19.02 18.94 19.24 2,982,518 19.085 -0.71%
2006-09-18 0 14.00 14.00 14.02 13.90 14.06 5,728,049 80,208,297 14.003 19.16 19.16 19.18 19.02 19.24 4,186,354 19.159 0.86%
2006-09-15 0 13.88 13.86 13.96 13.74 13.96 3,503,270 48,286,431 13.783 18.99 18.96 19.10 18.80 19.10 2,560,370 18.859 0.73%
2006-09-14 0 13.78 13.76 13.78 13.68 13.86 3,517,244 48,377,562 13.754 18.85 18.83 18.85 18.72 18.96 2,570,583 18.820 0.15%
2006-09-13 0 13.76 13.74 13.78 13.74 13.80 3,616,608 49,812,345 13.773 18.83 18.80 18.85 18.80 18.88 2,643,204 18.845 1.03%
2006-09-12 0 13.62 13.60 13.62 13.52 13.70 5,016,458 68,257,398 13.607 18.64 18.61 18.64 18.50 18.75 3,666,286 18.618 -0.15%
2006-09-11 0 13.64 13.64 13.66 13.60 13.80 2,747,172 37,499,410 13.650 18.66 18.66 18.69 18.61 18.88 2,007,775 18.677 -0.73%
2006-09-08 0 13.74 13.74 13.76 13.60 13.84 5,186,291 71,020,256 13.694 18.80 18.80 18.83 18.61 18.94 3,790,409 18.737 0.44%
2006-09-07 0 13.68 13.68 13.72 13.58 13.80 6,358,115 86,962,241 13.677 18.72 18.72 18.77 18.58 18.88 4,646,838 18.714 -1.16%
2006-09-06 0 13.84 13.80 13.84 13.70 14.12 4,024,983 55,948,302 13.900 18.94 18.88 18.94 18.75 19.32 2,941,665 19.019 -1.42%
2006-09-05 0 14.04 14.04 14.08 13.96 14.10 6,973,483 97,831,937 14.029 19.21 19.21 19.27 19.10 19.29 5,096,581 19.196 0.29%
2006-09-04 0 14.00 14.00 14.02 13.98 14.06 5,556,565 77,849,652 14.010 19.16 19.16 19.18 19.13 19.24 4,061,024 19.170 0.14%
2006-09-01 0 13.98 13.88 13.98 13.86 14.00 7,903,806 110,062,331 13.925 19.13 18.99 19.13 18.96 19.16 5,776,509 19.053 0.14%
2006-08-31 0 13.96 13.90 13.96 13.80 13.98 9,012,535 125,308,538 13.904 19.10 19.02 19.10 18.88 19.13 6,586,825 19.024 1.90%
2006-08-30 0 13.70 13.70 13.72 13.42 13.72 4,826,258 65,524,996 13.577 18.75 18.75 18.77 18.36 18.77 3,527,278 18.577 1.63%
2006-08-29 0 13.48 13.42 13.48 13.34 13.50 4,346,619 58,244,500 13.400 18.44 18.36 18.44 18.25 18.47 3,176,733 18.335 1.35%
2006-08-28 0 13.30 13.20 13.32 13.18 13.50 3,593,140 47,712,564 13.279 18.20 18.06 18.23 18.03 18.47 2,626,052 18.169 -1.04%
2006-08-25 0 13.44 13.44 13.46 13.40 13.56 4,285,923 57,820,721 13.491 18.39 18.39 18.42 18.33 18.55 3,132,374 18.459 0.45%
2006-08-24 0 13.38 13.36 13.38 13.34 13.62 4,963,845 66,603,495 13.418 18.31 18.28 18.31 18.25 18.64 3,627,834 18.359 -1.91%
2006-08-23 0 13.64 13.64 13.66 13.32 13.64 3,984,626 53,712,202 13.480 18.66 18.66 18.69 18.23 18.66 2,912,170 18.444 0.44%
2006-08-22 0 13.58 13.56 13.58 13.46 13.66 4,092,221 55,502,621 13.563 18.58 18.55 18.58 18.42 18.69 2,990,806 18.558 1.49%
2006-08-21 0 13.38 13.36 13.38 13.34 13.74 4,941,861 66,495,528 13.456 18.31 18.28 18.31 18.25 18.80 3,611,767 18.411 -2.62%
2006-08-18 0 13.74 13.74 13.76 13.60 13.88 2,890,959 39,833,450 13.779 18.80 18.80 18.83 18.61 18.99 2,112,862 18.853 0.44%
2006-08-17 0 13.68 13.68 13.74 13.66 14.02 6,074,345 84,253,501 13.870 18.72 18.72 18.80 18.69 19.18 4,439,445 18.978 -1.87%
2006-08-16 0 13.94 13.90 13.92 13.68 14.20 12,111,480 169,709,489 14.012 19.07 19.02 19.05 18.72 19.43 8,851,694 19.173 1.90%
2006-08-15 0 13.68 13.62 13.70 13.42 13.72 7,584,501 103,251,506 13.613 18.72 18.64 18.75 18.36 18.77 5,543,145 18.627 1.33%
2006-08-14 0 13.50 13.46 13.50 13.26 13.56 3,653,689 49,155,218 13.454 18.47 18.42 18.47 18.14 18.55 2,670,304 18.408 1.81%
2006-08-11 0 13.26 13.28 13.30 13.12 13.34 4,328,044 57,359,534 13.253 18.14 18.17 18.20 17.95 18.25 3,163,158 18.134 1.53%
2006-08-10 0 13.06 13.08 13.10 13.04 13.30 6,170,257 81,314,959 13.179 17.87 17.90 17.92 17.84 18.20 4,509,542 18.032 -1.80%
2006-08-09 0 13.30 13.30 13.32 13.00 13.48 10,871,658 143,795,459 13.227 18.20 18.20 18.23 17.79 18.44 7,945,568 18.098 1.06%
2006-08-08 0 13.16 13.10 13.14 13.00 13.22 5,006,331 65,532,598 13.090 18.01 17.92 17.98 17.79 18.09 3,658,885 17.911 0.30%
2006-08-07 0 13.12 13.10 13.14 12.84 13.22 5,420,943 70,662,398 13.035 17.95 17.92 17.98 17.57 18.09 3,961,905 17.835 0.00%
2006-08-04 0 13.12 13.10 13.26 13.10 13.48 10,870,195 144,596,465 13.302 17.95 17.92 18.14 17.92 18.44 7,944,499 18.201 -2.67%
2006-08-03 0 13.48 13.48 13.50 13.36 13.52 11,536,581 155,449,943 13.475 18.44 18.44 18.47 18.28 18.50 8,431,528 18.437 0.15%
2006-08-02 0 13.46 13.46 13.48 13.10 13.52 9,953,759 133,491,477 13.411 18.42 18.42 18.44 17.92 18.50 7,274,720 18.350 1.05%
2006-08-01 0 13.32 13.32 13.34 13.28 13.50 5,470,720 73,275,063 13.394 18.23 18.23 18.25 18.17 18.47 3,998,284 18.327 0.15%
2006-07-31 0 13.30 13.36 13.38 13.18 13.74 11,975,984 160,688,984 13.418 18.20 18.28 18.31 18.03 18.80 8,752,667 18.359 0.30%
2006-07-28 0 13.26 13.22 13.30 13.18 13.42 11,232,424 149,196,177 13.283 18.14 18.09 18.20 18.03 18.36 8,209,235 18.174 0.61%
2006-07-27 0 13.18 13.18 13.20 12.72 13.30 16,648,178 217,794,734 13.082 18.03 18.03 18.06 17.40 18.20 12,167,347 17.900 3.62%
2006-07-26 0 12.72 12.72 12.76 12.66 12.80 6,102,574 77,591,759 12.715 17.40 17.40 17.46 17.32 17.51 4,460,076 17.397 -0.62%
2006-07-25 0 12.80 12.78 12.86 12.68 13.00 8,166,961 105,325,631 12.897 17.51 17.49 17.60 17.35 17.79 5,968,836 17.646 0.16%
2006-07-24 0 12.78 12.76 12.78 12.42 12.80 11,163,506 141,682,162 12.692 17.49 17.46 17.49 16.99 17.51 8,158,866 17.365 1.83%
2006-07-21 0 12.55 12.55 12.60 12.45 12.65 3,935,216 49,369,322 12.546 17.17 17.17 17.24 17.03 17.31 2,876,059 17.166 -1.18%
2006-07-20 0 12.70 12.65 12.70 12.55 12.80 16,665,754 210,345,557 12.621 17.38 17.31 17.38 17.17 17.51 12,180,193 17.269 5.39%
2006-07-19 0 12.05 12.00 12.10 12.00 12.35 4,139,537 50,501,494 12.200 16.49 16.42 16.56 16.42 16.90 3,025,387 16.693 -0.82%
2006-07-18 0 12.15 12.10 12.20 12.00 12.30 4,383,354 53,231,354 12.144 16.62 16.56 16.69 16.42 16.83 3,203,581 16.616 0.83%
2006-07-17 0 12.05 12.00 12.05 11.90 12.10 8,114,012 97,460,285 12.011 16.49 16.42 16.49 16.28 16.56 5,930,138 16.435 -0.82%
2006-07-14 0 12.15 12.05 12.15 11.95 12.20 10,635,136 128,342,915 12.068 16.62 16.49 16.62 16.35 16.69 7,772,706 16.512 -1.22%
2006-07-13 0 12.30 12.30 12.40 12.25 12.60 8,878,537 110,149,116 12.406 16.83 16.83 16.97 16.76 17.24 6,488,893 16.975 -2.77%
2006-07-12 0 12.65 12.60 12.65 12.35 12.65 5,314,068 66,364,604 12.488 17.31 17.24 17.31 16.90 17.31 3,883,795 17.088 1.61%
2006-07-11 0 12.45 12.40 12.45 12.35 12.60 5,572,533 69,466,947 12.466 17.03 16.97 17.03 16.90 17.24 4,072,695 17.057 -1.19%
2006-07-10 0 12.60 12.60 12.65 12.30 12.80 7,614,848 95,913,072 12.596 17.24 17.24 17.31 16.83 17.51 5,565,324 17.234 0.40%
2006-07-07 0 12.55 12.50 12.55 12.30 12.70 7,070,093 88,267,157 12.485 17.17 17.10 17.17 16.83 17.38 5,167,189 17.082 -1.18%
2006-07-06 0 12.70 12.60 12.70 12.25 12.70 9,518,567 119,394,390 12.543 17.38 17.24 17.38 16.76 17.38 6,956,660 17.163 0.79%
2006-07-05 0 12.60 12.60 12.65 12.50 12.90 6,268,002 79,156,675 12.629 17.24 17.24 17.31 17.10 17.65 4,580,979 17.279 -1.95%
2006-07-04 0 12.85 12.80 12.85 12.70 12.95 7,801,398 100,332,636 12.861 17.58 17.51 17.58 17.38 17.72 5,701,664 17.597 -0.77%
2006-07-03 0 12.95 12.90 12.95 12.70 13.00 8,941,252 115,310,975 12.897 17.72 17.65 17.72 17.38 17.79 6,534,728 17.646 1.17%
2006-06-30 0 12.80 12.70 12.80 12.45 12.85 24,744,439 312,110,630 12.613 17.51 17.38 17.51 17.03 17.58 18,084,512 17.258 6.67%
2006-06-29 0 12.00 11.95 12.05 11.90 12.05 12,360,000 147,920,300 11.968 16.42 16.35 16.49 16.28 16.49 9,033,326 16.375 2.56%
2006-06-28 0 11.70 11.65 11.70 11.55 11.75 6,065,207 70,568,260 11.635 16.01 15.94 16.01 15.80 16.08 4,432,766 15.920 -0.85%
2006-06-27 0 11.80 11.75 11.80 11.70 11.95 11,393,000 134,877,700 11.839 16.15 16.08 16.15 16.01 16.35 8,326,592 16.198 0.43%
2006-06-26 0 11.75 11.70 11.75 11.65 11.85 7,374,874 86,599,635 11.743 16.08 16.01 16.08 15.94 16.21 5,389,938 16.067 0.43%
2006-06-23 0 11.70 11.65 11.70 11.40 11.75 6,909,145 80,224,187 11.611 16.01 15.94 16.01 15.60 16.08 5,049,560 15.887 0.43%
2006-06-22 0 11.65 11.65 11.70 11.55 11.75 7,957,742 92,513,953 11.626 15.94 15.94 16.01 15.80 16.08 5,815,928 15.907 2.19%
2006-06-21 0 11.40 11.40 11.45 11.05 11.45 7,828,788 88,226,179 11.269 15.60 15.60 15.67 15.12 15.67 5,721,682 15.420 0.88%
2006-06-20 0 11.30 11.30 11.35 11.20 11.45 6,232,859 70,638,104 11.333 15.46 15.46 15.53 15.32 15.67 4,555,295 15.507 -1.74%
2006-06-19 0 11.50 11.40 11.50 11.30 11.50 5,910,375 67,548,174 11.429 15.74 15.60 15.74 15.46 15.74 4,319,607 15.638 -0.86%
2006-06-16 0 11.60 11.55 11.60 11.50 11.80 18,488,350 215,376,441 11.649 15.87 15.80 15.87 15.74 16.15 13,512,240 15.939 4.50%
2006-06-15 0 11.10 11.10 11.15 10.90 11.25 20,705,969 229,538,275 11.086 15.19 15.19 15.26 14.91 15.39 15,132,990 15.168 3.74%
2006-06-14 0 10.70 10.75 10.80 10.45 10.90 12,420,844 132,810,661 10.693 14.64 14.71 14.78 14.30 14.91 9,077,793 14.630 1.90%
2006-06-13 0 10.50 10.45 10.50 10.40 10.70 16,015,725 168,649,116 10.530 14.37 14.30 14.37 14.23 14.64 11,705,118 14.408 -4.11%
2006-06-12 0 10.95 10.90 11.00 10.90 11.20 11,196,285 122,734,027 10.962 14.98 14.91 15.05 14.91 15.32 8,182,823 14.999 -2.23%
2006-06-09 0 11.20 11.15 11.20 10.90 11.30 11,055,458 122,672,602 11.096 15.32 15.26 15.32 14.91 15.46 8,079,899 15.182 2.28%
2006-06-08 0 10.95 10.90 10.95 10.75 11.35 19,106,799 209,811,860 10.981 14.98 14.91 14.98 14.71 15.53 13,964,234 15.025 -4.78%
2006-06-07 0 11.50 11.50 11.55 11.35 11.85 20,329,383 234,081,193 11.514 15.74 15.74 15.80 15.53 16.21 14,857,762 15.755 -3.36%
2006-06-06 0 11.90 11.85 11.90 11.80 12.00 17,562,545 209,111,400 11.907 16.28 16.21 16.28 16.15 16.42 12,835,614 16.291 -2.46%
2006-06-05 0 12.20 12.20 12.25 11.95 12.65 24,444,668 297,756,569 12.181 16.69 16.69 16.76 16.35 17.31 17,865,424 16.667 -2.40%
2006-06-02 0 12.50 12.45 12.50 12.30 12.65 8,376,868 104,581,373 12.485 17.10 17.03 17.10 16.83 17.31 6,122,247 17.082 1.63%
2006-06-01 0 12.30 12.30 12.35 12.20 12.60 7,637,953 94,894,289 12.424 16.83 16.83 16.90 16.69 17.24 5,582,210 16.999 -1.60%
2006-05-30 0 12.50 12.55 12.60 12.25 12.70 6,153,644 76,317,167 12.402 17.10 17.17 17.24 16.76 17.38 4,497,400 16.969 1.63%
2006-05-29 0 12.30 12.45 12.50 12.30 12.55 4,727,505 58,845,405 12.447 16.83 17.03 17.10 16.83 17.17 3,455,104 17.031 -1.20%
2006-05-26 0 12.45 12.45 12.50 12.25 12.70 23,370,137 291,238,167 12.462 17.03 17.03 17.10 16.76 17.38 17,080,102 17.051 4.18%
2006-05-25 0 11.95 11.90 11.95 11.80 12.30 19,755,595 236,818,077 11.987 16.35 16.28 16.35 16.15 16.83 14,438,408 16.402 -3.63%
2006-05-24 0 12.40 12.30 12.40 12.25 12.65 14,016,230 174,571,595 12.455 16.97 16.83 16.97 16.76 17.31 10,243,784 17.042 -0.80%
2006-05-23 0 12.50 12.45 12.50 12.15 12.80 17,984,191 223,831,504 12.446 17.10 17.03 17.10 16.62 17.51 13,143,774 17.029 -3.47%
2006-05-22 0 12.95 12.95 13.00 12.60 13.20 7,772,962 99,947,595 12.858 17.72 17.72 17.79 17.24 18.06 5,680,882 17.594 -1.89%
2006-05-19 0 13.20 13.20 13.25 13.00 13.30 10,866,955 143,046,758 13.163 18.06 18.06 18.13 17.79 18.20 7,942,131 18.011 -1.49%
2006-05-18 0 13.40 13.40 13.45 13.20 13.60 12,573,486 168,731,973 13.420 18.33 18.33 18.40 18.06 18.61 9,189,352 18.362 -4.63%
2006-05-17 0 14.05 13.95 14.00 13.80 14.15 7,260,828 101,021,810 13.913 19.22 19.09 19.16 18.88 19.36 5,306,588 19.037 1.81%
2006-05-16 0 13.80 13.75 13.80 13.55 14.00 9,462,670 130,475,236 13.788 18.88 18.81 18.88 18.54 19.16 6,915,807 18.866 -1.08%
2006-05-15 0 13.95 13.90 13.95 13.75 14.20 9,160,867 127,469,675 13.915 19.09 19.02 19.09 18.81 19.43 6,695,234 19.039 -2.79%
2006-05-12 0 14.35 14.35 14.40 14.15 14.50 6,570,806 94,503,483 14.382 19.63 19.63 19.70 19.36 19.84 4,802,284 19.679 -2.05%
2006-05-11 0 14.65 14.65 14.70 14.25 14.80 5,954,288 86,828,327 14.582 20.05 20.05 20.11 19.50 20.25 4,351,701 19.953 2.09%
2006-05-10 0 14.35 14.35 14.50 14.25 14.90 12,026,805 174,225,930 14.486 19.63 19.63 19.84 19.50 20.39 8,789,809 19.821 -3.69%
2006-05-09 0 14.90 14.90 14.95 14.50 15.10 12,882,170 189,923,950 14.743 20.39 20.39 20.46 19.84 20.66 9,414,954 20.173 -1.32%
2006-05-08 0 15.10 15.10 15.15 14.80 15.40 21,114,281 317,407,584 15.033 20.66 20.66 20.73 20.25 21.07 15,431,406 20.569 3.07%
2006-05-04 0 14.65 14.65 14.70 14.50 14.75 8,358,851 122,210,852 14.621 20.05 20.05 20.11 19.84 20.18 6,109,079 20.005 -0.34%
2006-05-03 0 14.70 14.70 14.75 14.20 14.75 17,833,500 258,203,564 14.479 20.11 20.11 20.18 19.43 20.18 13,033,642 19.811 4.63%
2006-05-02 0 14.05 14.00 14.05 13.95 14.30 7,328,944 102,906,067 14.041 19.22 19.16 19.22 19.09 19.57 5,356,370 19.212 1.08%
2006-04-28 0 13.90 13.95 14.00 13.35 13.95 7,583,438 104,059,150 13.722 19.02 19.09 19.16 18.27 19.09 5,542,368 18.775 -0.36%
2006-04-27 0 13.95 13.80 13.95 13.50 14.10 7,657,518 105,772,466 13.813 19.09 18.88 19.09 18.47 19.29 5,596,509 18.900 3.33%
2006-04-26 0 13.50 13.45 13.50 13.30 13.65 7,357,054 99,384,712 13.509 18.47 18.40 18.47 18.20 18.68 5,376,915 18.484 0.00%
2006-04-25 0 13.50 13.50 13.55 12.95 13.90 13,194,799 177,173,964 13.428 18.47 18.47 18.54 17.72 19.02 9,643,440 18.372 -2.53%
2006-04-24 0 13.85 13.80 13.85 13.70 14.25 11,710,304 163,746,378 13.983 18.95 18.88 18.95 18.75 19.50 8,558,494 19.133 -3.15%
2006-04-21 0 14.30 14.30 14.40 14.15 14.60 10,805,819 155,121,065 14.355 19.57 19.57 19.70 19.36 19.98 7,897,450 19.642 0.00%
2006-04-20 0 14.30 14.25 14.30 14.20 14.60 4,301,940 61,578,296 14.314 19.57 19.50 19.57 19.43 19.98 3,144,080 19.585 -0.69%
2006-04-19 0 14.40 14.30 14.40 14.10 14.40 9,941,793 141,562,664 14.239 19.70 19.57 19.70 19.29 19.70 7,265,975 19.483 2.86%
2006-04-18 0 14.00 14.00 14.10 13.75 14.25 5,931,768 83,013,811 13.995 19.16 19.16 19.29 18.81 19.50 4,335,242 19.149 0.72%
2006-04-13 0 13.90 13.85 13.90 13.80 14.00 7,137,575 99,314,362 13.914 19.02 18.95 19.02 18.88 19.16 5,216,508 19.038 0.36%
2006-04-12 0 13.85 13.80 13.85 13.75 14.20 6,876,790 95,849,490 13.938 18.95 18.88 18.95 18.81 19.43 5,025,913 19.071 -1.77%
2006-04-11 0 14.10 14.05 14.10 13.95 14.20 2,657,553 37,360,671 14.058 19.29 19.22 19.29 19.09 19.43 1,942,277 19.236 0.00%
2006-04-10 0 14.10 14.10 14.15 13.95 14.35 5,662,049 79,937,424 14.118 19.29 19.29 19.36 19.09 19.63 4,138,117 19.317 -2.42%
2006-04-07 0 14.45 14.25 14.45 14.15 14.50 9,803,748 140,048,942 14.285 19.77 19.50 19.77 19.36 19.84 7,165,085 19.546 1.40%
2006-04-06 0 14.25 14.30 14.35 13.85 14.35 9,404,008 133,098,367 14.153 19.50 19.57 19.63 18.95 19.63 6,872,934 19.366 2.15%
2006-04-04 0 13.95 13.80 13.95 13.80 14.00 7,425,696 103,196,542 13.897 19.09 18.88 19.09 18.88 19.16 5,427,082 19.015 0.36%
2006-04-03 0 13.90 13.85 13.90 13.65 13.90 5,660,143 78,056,751 13.791 19.02 18.95 19.02 18.68 19.02 4,136,724 18.869 2.21%
2006-03-31 0 13.60 13.65 13.70 13.50 13.85 7,830,031 106,882,131 13.650 18.61 18.68 18.75 18.47 18.95 5,722,591 18.677 0.00%
2006-03-30 0 13.60 13.60 13.65 13.50 13.65 7,524,737 102,200,891 13.582 18.61 18.61 18.68 18.47 18.68 5,499,466 18.584 1.72%
2006-03-29 0 13.50 13.50 13.55 13.30 13.65 10,409,539 140,741,083 13.520 18.29 18.29 18.36 18.02 18.50 7,681,801 18.321 1.12%
2006-03-28 0 13.35 13.35 13.45 13.30 13.85 9,492,956 128,881,077 13.576 18.09 18.09 18.23 18.02 18.77 7,005,401 18.397 -2.20%
2006-03-27 0 13.65 13.60 13.65 13.20 13.70 9,218,656 124,287,499 13.482 18.50 18.43 18.50 17.89 18.56 6,802,979 18.270 1.87%
2006-03-24 0 13.40 13.40 13.45 13.10 13.70 12,531,127 167,568,897 13.372 18.16 18.16 18.23 17.75 18.56 9,247,443 18.121 0.75%
2006-03-23 0 13.30 13.30 13.35 13.10 13.40 10,845,222 144,084,716 13.286 18.02 18.02 18.09 17.75 18.16 8,003,317 18.003 1.53%
2006-03-22 0 13.10 13.05 13.10 13.05 13.30 7,673,292 100,759,909 13.131 17.75 17.68 17.75 17.68 18.02 5,662,566 17.794 -1.50%
2006-03-21 0 13.30 13.25 13.35 13.00 13.40 13,131,226 172,847,422 13.163 18.02 17.95 18.09 17.62 18.16 9,690,291 17.837 0.38%
2006-03-20 0 13.25 13.25 13.30 13.20 13.50 11,148,511 148,614,438 13.330 17.95 17.95 18.02 17.89 18.29 8,227,131 18.064 -1.49%
2006-03-17 0 13.45 13.40 13.45 13.05 13.70 39,183,539 526,877,170 13.446 18.23 18.16 18.23 17.68 18.56 28,915,800 18.221 3.86%
2006-03-16 0 12.95 12.90 12.95 12.70 13.00 25,972,741 333,417,625 12.837 17.55 17.48 17.55 17.21 17.62 19,166,788 17.396 4.02%
2006-03-15 0 12.45 12.45 12.50 12.25 12.60 13,779,987 171,247,424 12.427 16.87 16.87 16.94 16.60 17.07 10,169,049 16.840 1.63%
2006-03-14 0 12.25 12.20 12.25 11.95 12.30 10,607,706 128,700,486 12.133 16.60 16.53 16.60 16.19 16.67 7,828,040 16.441 0.00%
2006-03-13 0 12.25 12.25 12.30 12.00 12.30 9,897,514 120,519,890 12.177 16.60 16.60 16.67 16.26 16.67 7,303,948 16.501 2.08%
2006-03-10 0 12.00 11.95 12.00 11.90 12.25 12,394,287 149,201,839 12.038 16.26 16.19 16.26 16.13 16.60 9,146,461 16.313 -1.64%
2006-03-09 0 12.20 12.15 12.20 12.15 12.45 11,383,975 140,146,933 12.311 16.53 16.46 16.53 16.46 16.87 8,400,894 16.682 0.83%
2006-03-08 0 12.10 12.10 12.15 11.80 12.15 9,307,600 110,817,150 11.906 16.40 16.40 16.46 15.99 16.46 6,868,616 16.134 1.26%
2006-03-07 0 11.95 11.90 11.95 11.85 12.15 13,463,960 160,892,875 11.950 16.19 16.13 16.19 16.06 16.46 9,935,835 16.193 -0.83%
2006-03-06 0 12.05 12.00 12.05 12.00 12.30 7,851,686 94,815,171 12.076 16.33 16.26 16.33 16.26 16.67 5,794,213 16.364 -1.23%
2006-03-03 0 12.20 12.20 12.25 12.15 12.45 9,729,212 118,840,293 12.215 16.53 16.53 16.60 16.46 16.87 7,179,748 16.552 0.41%
2006-03-02 0 12.15 12.15 12.20 12.15 12.60 6,838,539 84,528,564 12.361 16.46 16.46 16.53 16.46 17.07 5,046,553 16.750 -1.62%
2006-03-01 0 12.35 12.30 12.40 12.00 12.50 7,141,529 88,170,355 12.346 16.74 16.67 16.80 16.26 16.94 5,270,147 16.730 -0.40%
2006-02-28 0 12.40 12.40 12.45 11.80 12.50 10,120,492 122,297,394 12.084 16.80 16.80 16.87 15.99 16.94 7,468,496 16.375 1.64%
2006-02-27 0 12.20 12.15 12.25 12.10 12.65 16,757,625 205,661,897 12.273 16.53 16.46 16.60 16.40 17.14 12,366,421 16.631 -3.17%
2006-02-24 0 12.60 12.60 12.65 12.40 12.80 12,676,313 159,836,379 12.609 17.07 17.07 17.14 16.80 17.35 9,354,585 17.086 0.40%
2006-02-23 0 12.55 12.50 12.55 12.25 12.70 24,661,560 308,920,835 12.526 17.01 16.94 17.01 16.60 17.21 18,199,192 16.974 3.29%
2006-02-22 0 12.15 12.10 12.15 12.05 12.30 9,165,432 111,322,114 12.146 16.46 16.40 16.46 16.33 16.67 6,763,702 16.459 0.83%
2006-02-21 0 12.05 12.00 12.05 11.85 12.25 23,617,552 285,477,793 12.088 16.33 16.26 16.33 16.06 16.60 17,428,758 16.380 1.69%
2006-02-20 0 11.85 11.85 11.90 11.70 11.90 8,041,949 95,219,065 11.840 16.06 16.06 16.13 15.85 16.13 5,934,619 16.045 2.60%
2006-02-17 0 11.55 11.50 11.55 11.50 11.90 7,316,273 85,329,800 11.663 15.65 15.58 15.65 15.58 16.13 5,399,101 15.804 -1.28%
2006-02-16 0 11.70 11.65 11.70 11.55 12.00 19,930,382 235,531,659 11.818 15.85 15.79 15.85 15.65 16.26 14,707,782 16.014 0.86%
2006-02-15 0 11.60 11.55 11.60 11.40 11.60 17,635,253 202,740,458 11.496 15.72 15.65 15.72 15.45 15.72 13,014,073 15.579 3.11%
2006-02-14 0 11.25 11.25 11.30 11.10 11.35 2,836,220 31,919,182 11.254 15.24 15.24 15.31 15.04 15.38 2,093,011 15.250 1.35%
2006-02-13 0 11.10 11.10 11.20 11.10 11.25 7,258,099 81,045,848 11.166 15.04 15.04 15.18 15.04 15.24 5,356,171 15.131 -0.89%
2006-02-10 0 11.20 11.15 11.20 11.05 11.30 10,987,689 123,049,591 11.199 15.18 15.11 15.18 14.97 15.31 8,108,451 15.175 0.45%
2006-02-09 0 11.15 11.15 11.25 11.10 11.30 10,187,199 114,331,416 11.223 15.11 15.11 15.24 15.04 15.31 7,517,723 15.208 0.00%
2006-02-08 0 11.15 11.10 11.15 11.10 11.40 10,886,539 122,236,354 11.228 15.11 15.04 15.11 15.04 15.45 8,033,807 15.215 -1.76%
2006-02-07 0 11.35 11.30 11.35 11.35 11.65 8,043,663 91,951,039 11.431 15.38 15.31 15.38 15.38 15.79 5,935,884 15.491 -0.44%
2006-02-06 0 11.40 11.40 11.45 11.35 11.60 10,688,035 122,233,959 11.437 15.45 15.45 15.52 15.38 15.72 7,887,319 15.498 -1.30%
2006-02-03 0 11.55 11.65 11.70 11.45 11.65 13,547,076 156,483,667 11.551 15.65 15.79 15.85 15.52 15.79 9,997,171 15.653 -2.12%
2006-02-02 0 11.80 11.80 11.85 11.65 11.95 20,101,123 237,415,222 11.811 15.99 15.99 16.06 15.79 16.19 14,833,781 16.005 -1.26%
2006-02-01 0 11.95 11.90 11.95 11.20 11.95 30,046,129 346,877,813 11.545 16.19 16.13 16.19 15.18 16.19 22,172,776 15.644 5.29%
2006-01-27 0 11.35 11.30 11.35 11.30 11.55 31,599,016 361,630,920 11.444 15.38 15.31 15.38 15.31 15.65 23,318,742 15.508 0.89%
2006-01-26 0 11.25 11.20 11.25 11.05 11.30 14,345,778 159,882,671 11.145 15.24 15.18 15.24 14.97 15.31 10,586,579 15.102 1.81%
2006-01-25 0 11.05 11.00 11.05 10.95 11.10 8,689,392 95,624,641 11.005 14.97 14.91 14.97 14.84 15.04 6,412,405 14.912 0.45%
2006-01-24 0 11.00 10.95 11.00 10.85 11.05 11,054,189 120,904,803 10.937 14.91 14.84 14.91 14.70 14.97 8,157,525 14.821 0.92%
2006-01-23 0 10.90 10.85 10.90 10.75 10.95 14,107,973 153,187,880 10.858 14.77 14.70 14.77 14.57 14.84 10,411,089 14.714 -1.36%
2006-01-20 0 11.05 11.00 11.10 11.00 11.40 16,199,878 181,084,209 11.178 14.97 14.91 15.04 14.91 15.45 11,954,827 15.147 -2.21%
2006-01-19 0 11.30 11.30 11.35 10.90 11.40 29,932,904 334,736,463 11.183 15.31 15.31 15.38 14.77 15.45 22,089,221 15.154 4.15%
2006-01-18 0 10.85 10.80 10.85 10.75 10.95 19,151,666 207,670,660 10.843 14.70 14.63 14.70 14.57 14.84 14,133,122 14.694 -0.91%
2006-01-17 0 10.95 10.95 11.00 10.90 11.30 13,369,919 147,612,965 11.041 14.84 14.84 14.91 14.77 15.31 9,866,437 14.961 -2.67%
2006-01-16 0 11.25 11.20 11.30 11.10 11.35 15,016,593 168,958,165 11.251 15.24 15.18 15.31 15.04 15.38 11,081,613 15.247 -0.88%
2006-01-13 0 11.35 11.30 11.35 11.00 11.50 27,332,491 308,963,222 11.304 15.38 15.31 15.38 14.91 15.58 20,170,226 15.318 2.25%
2006-01-12 0 11.10 11.05 11.10 10.80 11.15 45,203,466 497,738,649 11.011 15.04 14.97 15.04 14.63 15.11 33,358,252 14.921 3.26%
2006-01-11 0 10.75 10.70 10.75 10.65 10.90 20,601,963 221,867,194 10.769 14.57 14.50 14.57 14.43 14.77 15,203,380 14.593 0.00%
2006-01-10 0 10.75 10.70 10.75 10.70 11.00 33,180,698 359,468,016 10.834 14.57 14.50 14.57 14.50 14.91 24,485,956 14.681 -1.83%
2006-01-09 0 10.95 10.90 10.95 10.90 11.10 22,594,418 247,951,022 10.974 14.84 14.77 14.84 14.77 15.04 16,673,728 14.871 0.92%
2006-01-06 0 10.85 10.85 10.90 10.80 11.20 16,531,007 181,617,975 10.987 14.70 14.70 14.77 14.63 15.18 12,199,186 14.888 -1.36%
2006-01-05 0 11.00 11.00 11.05 10.95 11.25 20,736,592 229,419,546 11.064 14.91 14.91 14.97 14.84 15.24 15,302,731 14.992 0.46%
2006-01-04 0 10.95 10.95 11.00 10.90 11.15 32,068,882 354,145,366 11.043 14.84 14.84 14.91 14.77 15.11 23,665,483 14.965 0.46%
2006-01-03 0 10.90 10.85 10.90 10.65 10.95 8,444,358 91,403,749 10.824 14.77 14.70 14.77 14.43 14.84 6,231,580 14.668 2.35%
2005-12-30 0 10.65 10.65 10.70 10.60 10.85 15,050,894 161,868,087 10.755 14.43 14.43 14.50 14.36 14.70 11,106,925 14.574 -1.84%
2005-12-29 0 10.85 10.80 10.85 10.75 10.95 6,559,708 71,112,886 10.841 14.70 14.63 14.70 14.57 14.84 4,840,788 14.690 0.00%
2005-12-28 0 10.85 10.80 10.85 10.70 11.10 6,895,685 74,930,476 10.866 14.70 14.63 14.70 14.50 15.04 5,088,725 14.725 -2.69%
2005-12-23 0 11.15 11.10 11.15 10.90 11.25 14,575,386 162,229,669 11.130 15.11 15.04 15.11 14.77 15.24 10,756,020 15.083 1.36%
2005-12-22 0 11.00 10.95 11.05 10.80 11.20 32,354,683 354,885,674 10.969 14.91 14.84 14.97 14.63 15.18 23,876,392 14.863 0.00%
2005-12-21 0 11.00 11.00 11.05 10.50 11.05 41,086,072 443,067,672 10.784 14.91 14.91 14.97 14.23 14.97 30,319,789 14.613 5.77%
2005-12-20 0 10.40 10.40 10.45 10.05 10.50 53,735,765 556,945,386 10.365 14.09 14.09 14.16 13.62 14.23 39,654,729 14.045 -3.26%
2005-12-19 0 10.75 10.80 10.85 10.70 11.15 28,091,705 305,450,688 10.873 14.57 14.63 14.70 14.50 15.11 20,730,494 14.734 -1.83%
2005-12-16 0 10.95 10.95 11.00 10.95 11.35 33,457,885 370,310,253 11.068 14.84 14.84 14.91 14.84 15.38 24,690,509 14.998 -3.10%
2005-12-15 0 11.30 11.25 11.30 11.15 11.60 41,141,869 467,479,299 11.363 15.31 15.24 15.31 15.11 15.72 30,360,965 15.397 1.35%
2005-12-14 0 11.15 11.10 11.15 10.85 11.35 34,715,545 386,959,683 11.147 15.11 15.04 15.11 14.70 15.38 25,618,609 15.105 -1.33%
2005-12-13 0 11.30 11.25 11.30 11.05 12.25 124,117,778 1,422,396,979 11.460 15.31 15.24 15.31 14.97 16.60 91,593,687 15.529 -12.40%
2005-12-12 1 - - - - - 0 0 - 17.48 - - - - 0 - 0.00%
2005-12-09 0 12.90 12.80 12.90 11.80 13.20 42,901,048 539,323,914 12.571 17.48 17.35 17.48 15.99 17.89 31,659,165 17.035 9.79%
2005-12-08 0 11.75 11.75 11.80 11.60 11.95 19,897,702 233,794,520 11.750 15.92 15.92 15.99 15.72 16.19 14,683,665 15.922 -0.84%
2005-12-07 0 11.85 11.85 11.90 11.55 12.10 31,605,131 376,070,805 11.899 16.06 16.06 16.13 15.65 16.40 23,323,254 16.124 3.04%
2005-12-06 0 11.50 11.45 11.50 11.40 11.80 33,050,661 382,430,982 11.571 15.58 15.52 15.58 15.45 15.99 24,389,994 15.680 6.48%
2005-12-05 0 10.80 10.70 10.80 10.65 11.00 7,743,568 83,258,188 10.752 14.63 14.50 14.63 14.43 14.91 5,714,427 14.570 -0.92%
2005-12-02 0 10.90 10.90 10.95 10.75 11.10 17,959,951 195,223,012 10.870 14.77 14.77 14.84 14.57 15.04 13,253,687 14.730 -0.91%
2005-12-01 0 11.00 10.95 11.00 10.30 11.05 104,571,808 1,097,156,550 10.492 14.91 14.84 14.91 13.96 14.97 77,169,585 14.217 7.32%
2005-11-30 0 10.25 10.20 10.25 10.20 10.55 57,988,660 593,994,808 10.243 13.89 13.82 13.89 13.82 14.30 42,793,186 13.881 0.99%
2005-11-29 0 10.15 10.15 10.20 10.05 10.25 10,104,735 102,713,302 10.165 13.75 13.75 13.82 13.62 13.89 7,456,868 13.774 -0.98%
2005-11-28 0 10.25 10.20 10.30 10.20 10.35 3,938,301 40,461,123 10.274 13.89 13.82 13.96 13.82 14.03 2,906,300 13.922 -0.49%
2005-11-25 0 10.30 10.30 10.35 10.20 10.35 8,307,329 85,347,705 10.274 13.96 13.96 14.03 13.82 14.03 6,130,459 13.922 0.00%
2005-11-24 0 10.30 10.30 10.35 10.15 10.40 14,654,390 150,447,454 10.266 13.96 13.96 14.03 13.75 14.09 10,814,322 13.912 0.49%
2005-11-23 0 10.25 10.20 10.25 10.05 10.30 16,423,217 166,680,552 10.149 13.89 13.82 13.89 13.62 13.96 12,119,642 13.753 2.50%
2005-11-22 0 10.00 9.950 10.00 9.850 10.05 8,535,426 84,904,903 9.9474 13.55 13.48 13.55 13.35 13.62 6,298,785 13.480 0.00%
2005-11-21 0 10.00 10.00 10.05 9.800 10.05 11,726,294 116,679,457 9.9502 13.55 13.55 13.62 13.28 13.62 8,653,511 13.483 1.01%
2005-11-18 0 10.10 10.05 10.10 9.900 10.20 16,257,520 163,185,378 10.038 13.42 13.35 13.42 13.15 13.55 12,239,735 13.332 2.54%
2005-11-17 0 9.850 9.800 9.850 9.550 9.850 11,650,903 112,987,353 9.6977 13.08 13.02 13.08 12.68 13.08 8,771,570 12.881 2.60%
2005-11-16 0 9.600 9.600 9.650 9.350 9.650 5,451,139 51,708,741 9.4859 12.75 12.75 12.82 12.42 12.82 4,103,978 12.600 1.59%
2005-11-15 0 9.450 9.400 9.450 9.350 9.500 4,789,883 45,204,441 9.4375 12.55 12.49 12.55 12.42 12.62 3,606,140 12.535 -0.53%
2005-11-14 0 9.500 9.450 9.500 9.300 9.800 10,237,818 97,671,978 9.5403 12.62 12.55 12.62 12.35 13.02 7,707,706 12.672 -1.04%
2005-11-11 0 9.600 9.550 9.650 9.300 9.650 11,217,056 106,338,708 9.4801 12.75 12.68 12.82 12.35 12.82 8,444,941 12.592 3.78%
2005-11-10 0 9.250 9.200 9.250 9.150 9.350 10,929,997 100,790,433 9.2215 12.29 12.22 12.29 12.15 12.42 8,228,824 12.248 0.00%
2005-11-09 0 9.250 9.200 9.300 9.100 9.500 12,874,105 120,020,021 9.3226 12.29 12.22 12.35 12.09 12.62 9,692,477 12.383 1.09%
2005-11-08 0 9.150 9.150 9.200 9.000 9.300 11,977,188 109,701,954 9.1592 12.15 12.15 12.22 11.95 12.35 9,017,219 12.166 0.00%
2005-11-07 0 9.150 9.100 9.150 9.050 9.450 17,309,587 158,340,157 9.1475 12.15 12.09 12.15 12.02 12.55 13,031,801 12.150 -3.68%
2005-11-04 0 9.500 9.450 9.500 9.400 9.700 11,117,288 105,390,331 9.4799 12.62 12.55 12.62 12.49 12.88 8,369,829 12.592 -1.55%
2005-11-03 0 9.650 9.600 9.650 9.550 9.750 5,747,453 55,243,044 9.6117 12.82 12.75 12.82 12.68 12.95 4,327,062 12.767 -1.03%
2005-11-02 0 9.750 9.700 9.750 9.650 9.800 2,808,016 27,257,512 9.7070 12.95 12.88 12.95 12.82 13.02 2,114,060 12.893 -0.51%
2005-11-01 0 9.800 9.750 9.800 9.600 9.800 7,301,267 70,949,993 9.7175 13.02 12.95 13.02 12.75 13.02 5,496,876 12.907 2.62%
2005-10-31 0 9.550 9.500 9.550 9.350 9.600 5,678,829 53,828,527 9.4788 12.68 12.62 12.68 12.42 12.75 4,275,398 12.590 1.60%
2005-10-28 0 9.400 9.350 9.450 9.300 9.500 5,481,362 51,545,024 9.4037 12.49 12.42 12.55 12.35 12.62 4,126,732 12.491 -1.57%
2005-10-27 0 9.550 9.500 9.550 9.400 9.650 5,223,404 49,642,707 9.5039 12.68 12.62 12.68 12.49 12.82 3,932,524 12.624 -1.04%
2005-10-26 0 9.650 9.600 9.650 9.350 9.650 5,327,400 50,493,232 9.4780 12.82 12.75 12.82 12.42 12.82 4,010,819 12.589 2.12%
2005-10-25 0 9.450 9.400 9.450 9.400 9.750 7,869,696 75,062,173 9.5381 12.55 12.49 12.55 12.49 12.95 5,924,827 12.669 -1.05%
2005-10-24 0 9.550 9.550 9.600 9.450 9.750 5,515,972 52,468,895 9.5122 12.68 12.68 12.75 12.55 12.95 4,152,788 12.635 -1.55%
2005-10-21 0 9.700 9.700 9.750 9.500 9.750 5,343,427 51,451,233 9.6289 12.88 12.88 12.95 12.62 12.95 4,022,885 12.790 0.52%
2005-10-20 0 9.650 9.600 9.650 9.600 9.900 6,475,150 63,067,267 9.7399 12.82 12.75 12.82 12.75 13.15 4,874,921 12.937 0.00%
2005-10-19 0 9.650 9.600 9.650 9.550 9.800 9,135,911 88,159,840 9.6498 12.82 12.75 12.82 12.68 13.02 6,878,117 12.817 -2.53%
2005-10-18 0 9.900 9.850 9.900 9.850 10.05 4,788,275 47,617,021 9.9445 13.15 13.08 13.15 13.08 13.35 3,604,930 13.209 1.02%
2005-10-17 0 9.800 9.800 9.850 9.750 9.950 4,448,597 43,696,831 9.8226 13.02 13.02 13.08 12.95 13.22 3,349,198 13.047 -1.01%
2005-10-14 0 9.900 9.850 9.900 9.750 9.900 9,100,394 89,115,515 9.7925 13.15 13.08 13.15 12.95 13.15 6,851,378 13.007 0.00%
2005-10-13 0 9.900 9.900 9.950 9.800 10.00 12,526,575 124,244,138 9.9184 13.15 13.15 13.22 13.02 13.28 9,430,833 13.174 0.51%
2005-10-12 0 9.850 9.800 9.850 9.850 10.35 16,460,760 164,651,505 10.003 13.08 13.02 13.08 13.08 13.75 12,392,748 13.286 -4.37%
2005-10-10 0 10.30 10.30 10.35 10.10 10.35 12,426,986 127,329,822 10.246 13.68 13.68 13.75 13.42 13.75 9,355,856 13.610 0.98%
2005-10-07 0 10.20 10.15 10.20 9.750 10.20 17,503,626 175,700,139 10.038 13.55 13.48 13.55 12.95 13.55 13,177,886 13.333 4.62%
2005-10-06 0 9.750 9.750 9.800 9.700 10.00 23,928,780 235,430,768 9.8388 12.95 12.95 13.02 12.88 13.28 18,015,167 13.068 -3.94%
2005-10-05 0 10.15 10.15 10.20 10.10 10.35 8,395,264 85,558,383 10.191 13.48 13.48 13.55 13.42 13.75 6,320,509 13.537 -1.93%
2005-10-04 0 10.35 10.30 10.35 10.25 10.45 7,359,990 76,239,960 10.359 13.75 13.68 13.75 13.61 13.88 5,541,087 13.759 0.00%
2005-10-03 0 10.35 10.25 10.35 10.15 10.40 7,786,435 80,364,888 10.321 13.75 13.61 13.75 13.48 13.81 5,862,143 13.709 1.47%
2005-09-30 0 10.20 10.20 10.25 10.15 10.30 3,612,184 36,856,608 10.203 13.55 13.55 13.61 13.48 13.68 2,719,491 13.553 -0.97%
2005-09-29 0 10.30 10.20 10.25 9.950 10.30 6,980,349 70,710,498 10.130 13.68 13.55 13.61 13.22 13.68 5,255,268 13.455 1.98%
2005-09-28 0 10.10 10.10 10.15 10.00 10.30 5,381,032 54,530,920 10.134 13.42 13.42 13.48 13.28 13.68 4,051,196 13.460 0.00%
2005-09-27 0 10.10 10.05 10.15 10.05 10.25 3,377,993 34,239,469 10.136 13.42 13.35 13.48 13.35 13.61 2,543,176 13.463 -0.49%
2005-09-26 0 10.15 10.05 10.10 10.05 10.20 4,424,480 44,748,408 10.114 13.48 13.35 13.42 13.35 13.55 3,331,041 13.434 0.50%
2005-09-23 0 10.10 10.05 10.10 9.950 10.10 7,670,532 76,918,342 10.028 13.42 13.35 13.42 13.22 13.42 5,774,883 13.319 0.00%
2005-09-22 0 10.10 10.05 10.10 10.05 10.25 7,416,871 75,263,265 10.148 13.42 13.35 13.42 13.35 13.61 5,583,911 13.479 -0.98%
2005-09-21 0 10.20 10.20 10.25 10.20 10.40 7,282,261 74,885,475 10.283 13.55 13.55 13.61 13.55 13.81 5,482,567 13.659 -1.45%
2005-09-20 0 10.35 10.35 10.40 10.15 10.50 15,468,780 160,466,262 10.374 13.75 13.75 13.81 13.48 13.95 11,645,920 13.779 1.47%
2005-09-16 0 10.20 10.20 10.30 10.10 10.30 7,596,195 77,439,125 10.194 13.55 13.55 13.68 13.42 13.68 5,718,918 13.541 -1.92%
2005-09-15 0 10.40 10.35 10.40 10.25 10.45 9,911,108 102,623,408 10.354 13.81 13.75 13.81 13.61 13.88 7,461,737 13.753 0.97%
2005-09-14 0 10.30 10.25 10.30 10.05 10.35 5,155,570 52,464,992 10.176 13.68 13.61 13.68 13.35 13.75 3,881,454 13.517 0.98%
2005-09-13 0 10.20 10.20 10.25 10.20 10.35 4,440,042 45,632,963 10.278 13.55 13.55 13.61 13.55 13.75 3,342,757 13.651 -0.49%
2005-09-12 0 10.25 10.15 10.25 10.15 10.30 4,237,177 43,325,910 10.225 13.61 13.48 13.61 13.48 13.68 3,190,027 13.582 0.99%
2005-09-09 0 10.15 10.15 10.20 9.950 10.20 11,010,468 111,060,441 10.087 13.48 13.48 13.55 13.22 13.55 8,289,408 13.398 -0.49%
2005-09-08 0 10.20 10.20 10.25 10.20 10.40 4,439,823 45,655,591 10.283 13.55 13.55 13.61 13.55 13.81 3,342,592 13.659 -1.92%
2005-09-07 0 10.40 10.35 10.40 10.35 10.45 5,629,935 58,389,345 10.371 13.81 13.75 13.81 13.75 13.88 4,238,587 13.776 1.46%
2005-09-06 0 10.25 10.20 10.30 10.15 10.50 11,855,867 122,319,619 10.317 13.61 13.55 13.68 13.48 13.95 8,925,880 13.704 0.00%
2005-09-05 0 10.25 10.20 10.25 10.20 10.30 5,470,095 56,069,615 10.250 13.61 13.55 13.61 13.55 13.68 4,118,249 13.615 0.99%
2005-09-02 0 10.15 10.15 10.20 10.00 10.30 14,526,455 147,167,693 10.131 13.48 13.48 13.55 13.28 13.68 10,936,475 13.457 0.50%
2005-09-01 0 10.10 10.10 10.15 9.950 10.20 12,344,565 124,564,377 10.091 13.42 13.42 13.48 13.22 13.55 9,293,804 13.403 2.02%
2005-08-31 0 9.900 9.900 10.00 9.800 10.00 4,909,411 48,712,888 9.9223 13.15 13.15 13.28 13.02 13.28 3,696,129 13.179 -1.00%
2005-08-30 0 10.00 10.05 10.10 9.850 10.15 7,522,183 75,241,214 10.003 13.28 13.35 13.42 13.08 13.48 5,663,196 13.286 0.50%
2005-08-29 0 9.950 10.00 10.05 9.600 10.05 9,709,550 94,984,985 9.7826 13.22 13.28 13.35 12.75 13.35 7,309,991 12.994 1.53%
2005-08-26 0 9.800 9.800 9.850 9.500 9.900 15,044,274 144,805,666 9.6253 13.02 13.02 13.08 12.62 13.15 11,326,324 12.785 4.26%
2005-08-25 0 9.400 9.400 9.450 9.350 9.600 9,313,656 88,191,588 9.4691 12.49 12.49 12.55 12.42 12.75 7,011,936 12.577 0.00%
2005-08-24 0 9.400 9.400 9.450 9.400 9.550 8,719,538 82,588,847 9.4717 12.49 12.49 12.55 12.49 12.68 6,564,644 12.581 -2.59%
2005-08-23 0 9.650 9.600 9.650 9.550 9.900 9,415,055 91,409,649 9.7089 12.82 12.75 12.82 12.68 13.15 7,088,276 12.896 -1.53%
2005-08-22 0 9.800 9.800 9.850 9.700 9.900 6,969,663 68,390,318 9.8126 13.02 13.02 13.08 12.88 13.15 5,247,223 13.034 0.00%
2005-08-19 0 9.800 9.750 9.800 9.600 10.00 10,991,889 107,753,920 9.8030 13.02 12.95 13.02 12.75 13.28 8,275,420 13.021 -1.51%
2005-08-18 0 9.950 9.900 9.950 9.700 10.25 13,708,998 137,448,590 10.026 13.22 13.15 13.22 12.88 13.61 10,321,040 13.317 -2.45%
2005-08-17 0 10.20 10.20 10.25 10.10 10.25 9,311,392 94,962,036 10.198 13.55 13.55 13.61 13.42 13.61 7,010,231 13.546 -0.97%
2005-08-16 0 10.30 10.30 10.35 10.20 10.35 5,410,748 55,537,064 10.264 13.68 13.68 13.75 13.55 13.75 4,073,569 13.634 -0.48%
2005-08-15 0 10.35 10.30 10.40 10.25 10.50 6,239,849 64,539,076 10.343 13.75 13.68 13.81 13.61 13.95 4,697,771 13.738 -0.48%
2005-08-12 0 10.40 10.40 10.45 10.35 10.50 5,510,893 57,426,226 10.420 13.81 13.81 13.88 13.75 13.95 4,148,964 13.841 -0.48%
2005-08-11 0 10.45 10.40 10.45 10.15 10.50 12,233,063 126,388,275 10.332 13.88 13.81 13.88 13.48 13.95 9,209,858 13.723 2.96%
2005-08-10 0 10.15 10.10 10.15 10.00 10.35 12,131,440 122,688,821 10.113 13.48 13.42 13.48 13.28 13.75 9,133,350 13.433 0.00%
2005-08-09 0 10.15 10.15 10.20 10.15 10.30 6,354,341 64,920,689 10.217 13.48 13.48 13.55 13.48 13.68 4,783,968 13.570 -0.49%
2005-08-08 0 10.20 10.10 10.20 10.10 10.30 5,308,597 53,979,613 10.168 13.55 13.42 13.55 13.42 13.68 3,996,663 13.506 -0.49%
2005-08-05 0 10.25 10.20 10.25 10.20 10.50 5,594,495 57,480,983 10.275 13.61 13.55 13.61 13.55 13.95 4,211,906 13.647 -2.38%
2005-08-04 0 10.50 10.50 10.55 10.40 10.55 2,410,859 25,268,428 10.481 13.95 13.95 14.01 13.81 14.01 1,815,054 13.922 -0.47%
2005-08-03 0 10.55 10.50 10.55 10.35 10.70 8,776,147 91,736,296 10.453 14.01 13.95 14.01 13.75 14.21 6,607,263 13.884 -0.47%
2005-08-02 0 10.60 10.55 10.60 10.45 10.65 6,447,407 68,003,572 10.547 14.08 14.01 14.08 13.88 14.15 4,854,034 14.010 0.47%
2005-08-01 0 10.55 10.50 10.55 10.25 10.65 9,826,717 102,957,961 10.477 14.01 13.95 14.01 13.61 14.15 7,398,202 13.917 1.44%
2005-07-29 0 10.40 10.35 10.40 10.35 10.55 5,549,839 57,859,895 10.426 13.81 13.75 13.81 13.75 14.01 4,178,286 13.848 0.48%
2005-07-28 0 10.35 10.30 10.35 10.20 10.35 10,767,935 110,460,902 10.258 13.75 13.68 13.75 13.55 13.75 8,106,813 13.626 1.97%
2005-07-27 0 10.15 10.15 10.20 10.05 10.20 7,332,524 74,211,048 10.121 13.48 13.48 13.55 13.35 13.55 5,520,409 13.443 1.00%
2005-07-26 0 10.05 10.00 10.05 10.00 10.20 6,002,223 60,397,772 10.063 13.35 13.28 13.35 13.28 13.55 4,518,870 13.366 -0.99%
2005-07-25 0 10.15 10.20 10.25 10.05 10.30 8,888,333 90,630,510 10.197 13.48 13.55 13.61 13.35 13.68 6,691,724 13.544 -0.49%
2005-07-22 0 10.20 10.20 10.25 9.900 10.20 12,433,657 125,187,589 10.068 13.55 13.55 13.61 13.15 13.55 9,360,879 13.373 3.03%
2005-07-21 0 9.900 9.850 9.900 9.850 10.15 7,211,567 71,800,039 9.9562 13.15 13.08 13.15 13.08 13.48 5,429,344 13.224 -1.98%
2005-07-20 0 10.10 10.05 10.10 10.00 10.15 14,770,688 148,920,166 10.082 13.42 13.35 13.42 13.28 13.48 11,120,350 13.392 0.50%
2005-07-19 0 10.05 10.05 10.10 10.00 10.35 25,324,917 256,709,862 10.137 13.35 13.35 13.42 13.28 13.75 19,066,271 13.464 -2.90%
2005-07-18 0 10.35 10.30 10.40 9.650 10.40 17,594,466 176,382,275 10.025 13.75 13.68 13.81 12.82 13.81 13,246,277 13.316 6.15%
2005-07-15 0 9.750 9.700 9.750 9.600 9.800 18,233,732 176,977,355 9.7060 12.95 12.88 12.95 12.75 13.02 13,727,558 12.892 2.09%
2005-07-14 0 9.550 9.550 9.600 9.450 9.700 17,812,621 170,791,862 9.5882 12.68 12.68 12.75 12.55 12.88 13,410,518 12.736 2.14%
2005-07-13 0 9.350 9.350 9.400 9.250 9.400 11,518,657 107,475,143 9.3305 12.42 12.42 12.49 12.29 12.49 8,672,006 12.393 1.08%
2005-07-12 0 9.250 9.200 9.250 9.200 9.350 9,594,582 88,869,085 9.2624 12.29 12.22 12.29 12.22 12.42 7,223,435 12.303 0.54%
2005-07-11 0 9.200 9.150 9.200 8.850 9.250 12,290,875 111,235,517 9.0503 12.22 12.15 12.22 11.76 12.29 9,253,383 12.021 5.14%
2005-07-08 0 8.750 8.750 8.800 8.650 8.900 10,679,681 93,663,550 8.7703 11.62 11.62 11.69 11.49 11.82 8,040,370 11.649 -1.13%
2005-07-07 0 8.850 8.850 8.900 8.750 9.050 18,554,922 164,952,140 8.8899 11.76 11.76 11.82 11.62 12.02 13,969,371 11.808 -2.21%
2005-07-06 0 9.050 9.050 9.100 8.850 9.350 49,983,533 452,486,604 9.0527 12.02 12.02 12.09 11.76 12.42 37,630,906 12.024 -2.16%
2005-07-05 0 9.250 9.250 9.300 9.150 9.550 19,263,275 179,432,116 9.3147 12.29 12.29 12.35 12.15 12.68 14,502,666 12.372 -3.14%
2005-07-04 0 9.550 9.550 9.600 9.350 9.650 14,746,461 139,830,674 9.4823 12.68 12.68 12.75 12.42 12.82 11,102,110 12.595 0.00%
2005-06-30 0 9.550 9.500 9.550 9.450 9.700 15,819,995 150,935,330 9.5408 12.68 12.62 12.68 12.55 12.88 11,910,338 12.673 -0.52%
2005-06-29 0 9.600 9.550 9.600 9.450 9.700 17,208,709 165,147,280 9.5967 12.75 12.68 12.75 12.55 12.88 12,955,853 12.747 0.52%
2005-06-28 0 9.550 9.500 9.550 9.400 9.550 13,949,231 132,193,547 9.4768 12.68 12.62 12.68 12.49 12.68 10,501,903 12.588 1.60%
2005-06-27 0 9.400 9.400 9.450 9.250 9.500 20,481,013 192,080,270 9.3785 12.49 12.49 12.55 12.29 12.62 15,419,460 12.457 -0.53%
2005-06-24 0 9.450 9.400 9.450 9.050 9.500 32,642,389 302,158,277 9.2566 12.55 12.49 12.55 12.02 12.62 24,575,347 12.295 3.28%
2005-06-23 0 9.150 9.100 9.150 9.000 9.200 27,748,023 252,258,068 9.0910 12.15 12.09 12.15 11.95 12.22 20,890,545 12.075 1.67%
2005-06-22 0 9.000 9.000 9.050 8.750 9.100 38,111,027 340,461,183 8.9334 11.95 11.95 12.02 11.62 12.09 28,692,499 11.866 3.45%
2005-06-21 0 8.700 8.700 8.750 8.700 8.800 7,392,903 64,505,224 8.7253 11.56 11.56 11.62 11.56 11.69 5,565,866 11.589 0.00%
2005-06-20 0 8.700 8.700 8.750 8.650 8.800 11,990,808 104,623,915 8.7253 11.56 11.56 11.62 11.49 11.69 9,027,473 11.590 0.58%
2005-06-17 0 8.650 8.600 8.650 8.450 8.650 20,442,625 175,497,495 8.5849 11.49 11.42 11.49 11.22 11.49 15,390,559 11.403 2.98%
2005-06-16 0 8.400 8.400 8.450 8.300 8.500 16,573,402 139,127,249 8.3946 11.16 11.16 11.22 11.02 11.29 12,477,552 11.150 -0.59%
2005-06-15 0 8.450 8.450 8.500 8.400 8.550 19,560,371 165,420,261 8.4569 11.22 11.22 11.29 11.16 11.36 14,726,340 11.233 0.60%
2005-06-14 0 8.400 8.350 8.400 8.300 8.400 6,289,475 52,668,354 8.3740 11.16 11.09 11.16 11.02 11.16 4,735,132 11.123 0.60%
2005-06-13 0 8.350 8.300 8.350 8.250 8.400 6,405,677 53,227,941 8.3095 11.09 11.02 11.09 10.96 11.16 4,822,617 11.037 -0.60%
2005-06-10 0 8.400 8.400 8.450 8.400 8.450 5,912,009 49,700,706 8.4067 11.16 11.16 11.22 11.16 11.22 4,450,951 11.166 0.00%
2005-06-09 0 8.400 8.400 8.450 8.350 8.500 10,929,000 92,067,171 8.4241 11.16 11.16 11.22 11.09 11.29 8,228,073 11.189 0.00%
2005-06-08 0 8.400 8.400 8.450 8.200 8.500 32,050,139 268,977,448 8.3924 11.16 11.16 11.22 10.89 11.29 24,129,462 11.147 2.44%
2005-06-07 0 8.200 8.150 8.200 8.050 8.200 8,669,600 70,342,817 8.1137 10.89 10.83 10.89 10.69 10.89 6,527,048 10.777 1.23%
2005-06-06 0 8.100 8.100 8.150 8.050 8.150 14,139,760 114,876,056 8.1243 10.76 10.76 10.83 10.69 10.83 10,645,346 10.791 -1.22%
2005-06-03 0 8.200 8.200 8.250 8.150 8.300 75,198,907 617,834,509 8.2160 10.89 10.89 10.96 10.83 11.02 56,614,706 10.913 0.61%
2005-06-02 0 8.150 8.100 8.150 8.100 8.250 18,062,399 147,685,096 8.1764 10.83 10.76 10.83 10.76 10.96 13,598,567 10.860 0.00%
2005-06-01 0 8.150 8.100 8.150 8.100 8.300 14,551,233 118,957,606 8.1751 10.83 10.76 10.83 10.76 11.02 10,955,130 10.859 0.00%
2005-05-31 0 8.150 8.150 8.200 8.150 8.250 11,922,950 97,616,738 8.1873 10.83 10.83 10.89 10.83 10.96 8,976,385 10.875 -0.61%
2005-05-30 0 8.200 8.200 8.250 8.000 8.250 17,673,439 144,337,928 8.1669 10.89 10.89 10.96 10.63 10.96 13,305,733 10.848 2.50%
2005-05-27 0 8.000 8.000 8.050 7.900 8.100 14,862,848 118,729,420 7.9883 10.63 10.63 10.69 10.49 10.76 11,189,734 10.611 0.63%
2005-05-26 0 7.950 7.900 7.950 7.900 8.050 12,512,856 99,530,916 7.9543 10.56 10.49 10.56 10.49 10.69 9,420,505 10.565 -0.63%
2005-05-25 0 8.000 7.950 8.000 7.900 8.200 8,440,039 67,729,339 8.0248 10.63 10.56 10.63 10.49 10.89 6,354,219 10.659 -1.84%
2005-05-24 0 8.150 8.100 8.150 8.000 8.150 6,249,644 50,559,682 8.0900 10.83 10.76 10.83 10.63 10.83 4,705,145 10.746 1.24%
2005-05-23 0 8.050 8.000 8.050 8.000 8.150 11,607,128 93,514,008 8.0566 10.69 10.63 10.69 10.63 10.83 8,738,613 10.701 -1.23%
2005-05-20 0 8.150 8.100 8.150 8.000 8.250 20,511,506 166,178,426 8.1017 10.83 10.76 10.83 10.63 10.96 15,442,417 10.761 -1.81%
2005-05-19 0 8.300 8.250 8.300 8.200 8.350 9,102,321 75,227,178 8.2646 11.02 10.96 11.02 10.89 11.09 6,852,829 10.978 0.00%
2005-05-18 0 8.300 8.300 8.350 8.250 8.350 7,152,390 59,440,694 8.3106 11.02 11.02 11.09 10.96 11.09 5,384,792 11.039 0.61%
2005-05-17 0 8.250 8.200 8.250 8.150 8.600 30,315,458 253,634,767 8.3665 10.96 10.89 10.96 10.83 11.42 22,823,480 11.113 0.00%
2005-05-13 0 8.250 8.200 8.250 8.200 8.350 7,962,839 65,884,188 8.2740 10.96 10.89 10.96 10.89 11.09 5,994,951 10.990 -1.20%
2005-05-12 0 8.350 8.350 8.400 8.250 8.400 2,699,824 22,459,154 8.3187 11.09 11.09 11.16 10.96 11.16 2,032,606 11.049 1.21%
2005-05-11 0 8.250 8.250 8.300 8.250 8.400 4,721,098 39,274,016 8.3188 10.96 10.96 11.02 10.96 11.16 3,554,355 11.050 -1.79%
2005-05-10 0 8.400 8.350 8.400 8.300 8.450 13,769,893 115,237,044 8.3688 11.16 11.09 11.16 11.02 11.22 10,366,885 11.116 0.00%
2005-05-09 0 8.400 8.400 8.450 8.350 8.500 8,544,263 71,915,467 8.4168 11.16 11.16 11.22 11.09 11.29 6,432,686 11.180 0.00%
2005-05-06 0 8.400 8.400 8.450 8.400 8.500 11,225,130 94,669,381 8.4337 11.16 11.16 11.22 11.16 11.29 8,451,020 11.202 -0.59%
2005-05-05 0 8.450 8.400 8.450 8.300 8.450 8,633,902 72,250,256 8.3682 11.22 11.16 11.22 11.02 11.22 6,500,172 11.115 2.42%
2005-05-04 0 8.250 8.200 8.250 8.200 8.400 5,855,010 48,609,186 8.3022 10.96 10.89 10.96 10.89 11.16 4,408,038 11.027 -1.79%
2005-05-03 0 8.400 8.350 8.400 8.300 8.500 16,133,752 134,847,297 8.3581 11.16 11.09 11.16 11.02 11.29 12,146,555 11.102 0.60%
2005-04-29 0 8.350 8.350 8.400 8.250 8.400 5,895,876 49,142,952 8.3351 11.09 11.09 11.16 10.96 11.16 4,438,805 11.071 -1.18%
2005-04-28 0 8.450 8.400 8.450 8.350 8.450 11,119,791 93,464,420 8.4052 11.22 11.16 11.22 11.09 11.22 8,371,713 11.164 1.20%
2005-04-27 0 8.350 8.300 8.350 8.250 8.400 8,496,141 70,667,581 8.3176 11.09 11.02 11.09 10.96 11.16 6,396,456 11.048 0.60%
2005-04-26 0 8.300 8.300 8.350 8.100 8.350 23,170,989 192,540,091 8.3095 11.02 11.02 11.09 10.76 11.09 17,444,652 11.037 1.84%
2005-04-25 0 8.150 8.100 8.150 8.000 8.150 5,846,098 47,369,997 8.1028 10.83 10.76 10.83 10.63 10.83 4,401,329 10.763 1.87%
2005-04-22 0 8.000 8.000 8.050 7.950 8.050 6,139,809 49,181,127 8.0102 10.63 10.63 10.69 10.56 10.69 4,622,454 10.640 0.63%
2005-04-21 0 7.950 7.850 7.900 7.800 8.000 13,609,265 107,227,089 7.8790 10.56 10.43 10.49 10.36 10.63 10,245,954 10.465 -0.63%
2005-04-20 0 8.000 7.950 8.000 7.900 8.050 3,877,160 30,904,318 7.9709 10.63 10.56 10.63 10.49 10.69 2,918,982 10.587 0.63%
2005-04-19 0 7.950 7.950 8.000 7.850 8.050 5,407,632 43,081,520 7.9668 10.56 10.56 10.63 10.43 10.69 4,071,223 10.582 1.92%
2005-04-18 0 7.800 7.800 7.850 7.750 7.900 12,792,828 100,116,962 7.8260 10.36 10.36 10.43 10.29 10.49 9,631,286 10.395 -3.70%
2005-04-15 0 8.100 8.050 8.100 8.050 8.150 10,273,315 83,120,316 8.0909 10.76 10.69 10.76 10.69 10.83 7,734,430 10.747 -0.61%
2005-04-14 0 8.150 8.100 8.150 8.050 8.300 11,416,585 93,360,126 8.1776 10.83 10.76 10.83 10.69 11.02 8,595,160 10.862 0.00%
2005-04-13 0 8.150 8.150 8.200 8.050 8.200 6,556,575 53,181,240 8.1111 10.83 10.83 10.89 10.69 10.89 4,936,223 10.774 1.24%
2005-04-12 0 8.050 8.050 8.100 8.050 8.200 7,940,523 64,408,683 8.1114 10.69 10.69 10.76 10.69 10.89 5,978,150 10.774 -1.23%
2005-04-11 0 8.150 8.100 8.150 8.000 8.150 13,039,483 105,177,677 8.0661 10.83 10.76 10.83 10.63 10.83 9,816,984 10.714 1.24%
2005-04-08 0 8.050 8.000 8.050 7.900 8.100 15,482,244 123,814,614 7.9972 10.69 10.63 10.69 10.49 10.76 11,656,056 10.622 1.90%
2005-04-07 0 7.900 7.850 7.900 7.800 7.950 11,083,311 87,305,103 7.8772 10.49 10.43 10.49 10.36 10.56 8,344,249 10.463 0.64%
2005-04-06 0 7.850 7.850 7.900 7.800 7.900 8,818,866 69,221,623 7.8493 10.43 10.43 10.49 10.36 10.49 6,639,425 10.426 0.64%
2005-04-04 0 7.800 7.750 7.800 7.700 7.850 7,460,486 58,022,001 7.7772 10.36 10.29 10.36 10.23 10.43 5,616,747 10.330 0.00%
2005-04-01 0 7.800 7.750 7.800 7.600 7.800 5,031,260 38,826,905 7.7171 10.36 10.29 10.36 10.09 10.36 3,787,865 10.250 1.96%
2005-03-31 0 7.650 7.600 7.650 7.600 7.750 3,031,625 23,242,297 7.6666 10.16 10.09 10.16 10.09 10.29 2,282,408 10.183 0.66%
2005-03-30 0 7.600 7.550 7.650 7.550 7.650 5,653,536 42,989,883 7.6041 10.09 10.03 10.16 10.03 10.16 4,256,355 10.100 0.66%
2005-03-29 0 7.650 7.650 7.700 7.650 7.800 8,364,928 64,417,126 7.7009 10.03 10.03 10.09 10.03 10.22 6,381,083 10.095 -2.55%
2005-03-24 0 7.850 7.800 7.850 7.750 7.900 6,000,269 46,966,167 7.8273 10.29 10.22 10.29 10.16 10.36 4,577,232 10.261 0.64%
2005-03-23 0 7.800 7.800 7.850 7.650 7.850 10,621,320 82,461,505 7.7638 10.22 10.22 10.29 10.03 10.29 8,102,345 10.177 -0.64%
2005-03-22 0 7.850 7.850 7.900 7.750 7.900 4,855,352 38,047,200 7.8361 10.29 10.29 10.36 10.16 10.36 3,703,846 10.272 0.00%
2005-03-21 0 7.850 7.850 7.900 7.800 7.900 4,744,074 37,234,197 7.8486 10.29 10.29 10.36 10.22 10.36 3,618,959 10.289 -0.63%
2005-03-18 0 7.900 7.850 7.900 7.800 7.900 12,501,310 97,992,529 7.8386 10.36 10.29 10.36 10.22 10.36 9,536,472 10.276 0.64%
2005-03-17 0 7.850 7.800 7.850 7.750 7.900 11,691,958 91,376,566 7.8153 10.29 10.22 10.29 10.16 10.36 8,919,068 10.245 0.00%
2005-03-16 0 7.850 7.800 7.850 7.650 7.900 19,795,031 154,483,519 7.8042 10.29 10.22 10.29 10.03 10.36 15,100,398 10.230 2.61%
2005-03-15 0 7.650 7.600 7.650 7.550 7.700 10,408,027 79,284,974 7.6177 10.03 9.963 10.03 9.897 10.09 7,939,637 9.9860 1.32%
2005-03-14 0 7.550 7.500 7.550 7.500 7.700 12,327,244 93,733,930 7.6038 9.897 9.832 9.897 9.832 10.09 9,403,688 9.9678 -1.31%
2005-03-11 0 7.650 7.650 7.700 7.650 7.800 7,138,607 55,121,013 7.7215 10.03 10.03 10.09 10.03 10.22 5,445,599 10.122 -0.65%
2005-03-10 0 7.700 7.650 7.700 7.650 7.850 7,905,064 61,099,115 7.7291 10.09 10.03 10.09 10.03 10.29 6,030,282 10.132 -1.91%
2005-03-09 0 7.850 7.800 7.850 7.800 7.950 9,307,925 73,345,942 7.8799 10.29 10.22 10.29 10.22 10.42 7,100,437 10.330 0.64%
2005-03-08 0 7.800 7.750 7.850 7.650 7.850 12,608,757 97,817,780 7.7579 10.22 10.16 10.29 10.03 10.29 9,618,437 10.170 1.30%
2005-03-07 0 7.700 7.650 7.700 7.650 7.850 12,510,257 96,897,474 7.7454 10.09 10.03 10.09 10.03 10.29 9,543,297 10.153 -0.65%
2005-03-04 0 7.750 7.700 7.750 7.600 7.900 13,483,239 104,430,725 7.7452 10.16 10.09 10.16 9.963 10.36 10,285,525 10.153 -0.64%
2005-03-03 0 7.800 7.800 7.850 7.750 7.900 9,078,586 70,919,564 7.8117 10.22 10.22 10.29 10.16 10.36 6,925,489 10.240 -0.64%
2005-03-02 0 7.850 7.800 7.850 7.800 8.100 13,953,648 110,314,369 7.9058 10.29 10.22 10.29 10.22 10.62 10,644,370 10.364 -2.48%
2005-03-01 0 8.050 8.000 8.050 7.800 8.050 10,186,141 80,749,996 7.9274 10.55 10.49 10.55 10.22 10.55 7,770,374 10.392 1.26%
2005-02-28 0 7.950 7.950 8.000 7.900 8.050 13,142,519 104,716,478 7.9678 10.42 10.42 10.49 10.36 10.55 10,025,610 10.445 0.63%
2005-02-25 0 7.900 7.850 7.900 7.850 7.950 14,031,755 110,808,698 7.8970 10.36 10.29 10.36 10.29 10.42 10,703,953 10.352 1.28%
2005-02-24 0 7.800 7.800 7.850 7.700 7.850 12,499,068 96,920,643 7.7542 10.22 10.22 10.29 10.09 10.29 9,534,762 10.165 1.96%
2005-02-23 0 7.650 7.600 7.650 7.600 7.700 17,210,467 131,575,429 7.6451 10.03 9.963 10.03 9.963 10.09 13,128,795 10.022 -1.29%
2005-02-22 0 7.750 7.750 7.800 7.750 7.900 18,711,965 146,542,413 7.8315 10.16 10.16 10.22 10.16 10.36 14,274,194 10.266 -2.52%
2005-02-21 0 7.950 7.900 7.950 7.800 8.000 27,139,563 214,433,768 7.9012 10.42 10.36 10.42 10.22 10.49 20,703,085 10.358 -1.24%
2005-02-18 0 8.050 8.000 8.050 7.750 8.150 31,111,533 249,231,648 8.0109 10.55 10.49 10.55 10.16 10.68 23,733,054 10.501 2.55%
2005-02-17 0 7.850 7.850 7.900 7.750 7.950 26,693,893 210,141,449 7.8723 10.29 10.29 10.36 10.16 10.42 20,363,111 10.320 1.29%
2005-02-16 0 7.750 7.700 7.750 7.700 7.850 12,287,807 95,279,177 7.7540 10.16 10.09 10.16 10.09 10.29 9,373,604 10.165 -0.64%
2005-02-15 0 7.800 7.750 7.800 7.700 7.850 10,122,624 78,679,089 7.7726 10.22 10.16 10.22 10.09 10.29 7,721,920 10.189 -0.64%
2005-02-14 0 7.850 7.850 7.900 7.750 7.950 17,018,177 133,496,545 7.8444 10.29 10.29 10.36 10.16 10.42 12,982,109 10.283 0.64%
2005-02-08 0 7.800 7.800 7.850 7.700 7.900 9,056,217 70,554,435 7.7907 10.22 10.22 10.29 10.09 10.36 6,908,425 10.213 1.30%
2005-02-07 0 7.700 7.750 7.800 7.500 7.800 18,306,343 139,933,470 7.6440 10.09 10.16 10.22 9.832 10.22 13,964,771 10.020 4.76%
2005-02-04 1 - - - - - 0 0 - 9.635 - - - - 0 - 0.00%
2005-02-03 0 7.350 7.350 7.400 7.300 7.500 15,790,138 116,549,935 7.3812 9.635 9.635 9.701 9.570 9.832 12,045,314 9.6760 -2.00%
2005-02-02 0 7.500 7.400 7.500 7.300 7.550 17,415,956 129,397,997 7.4299 9.832 9.701 9.832 9.570 9.897 13,285,550 9.7398 0.00%
2005-02-01 0 7.500 7.450 7.500 7.400 7.700 11,011,796 83,244,122 7.5595 9.832 9.766 9.832 9.701 10.09 8,400,214 9.9098 -1.32%
2005-01-31 0 7.600 7.600 7.650 7.450 7.750 16,034,020 121,916,141 7.6036 9.963 9.963 10.03 9.766 10.16 12,231,357 9.9675 0.66%
2005-01-28 0 7.550 7.500 7.550 7.500 7.700 11,151,020 84,437,226 7.5722 9.897 9.832 9.897 9.832 10.09 8,506,420 9.9263 -1.31%
2005-01-27 0 7.650 7.600 7.650 7.600 7.850 10,990,535 85,190,890 7.7513 10.03 9.963 10.03 9.963 10.29 8,383,996 10.161 -0.65%
2005-01-26 0 7.700 7.700 7.750 7.650 7.950 15,381,966 119,590,560 7.7747 10.09 10.09 10.16 10.03 10.42 11,733,945 10.192 -1.91%
2005-01-25 0 7.850 7.850 7.900 7.250 7.950 28,138,641 213,658,352 7.5931 10.29 10.29 10.36 9.504 10.42 21,465,219 9.9537 6.80%
2005-01-24 0 7.350 7.300 7.350 7.150 7.350 16,193,652 117,654,791 7.2655 9.635 9.570 9.635 9.373 9.635 12,353,130 9.5243 1.38%
2005-01-21 0 7.250 7.200 7.250 7.150 7.400 20,202,607 146,430,480 7.2481 9.504 9.438 9.504 9.373 9.701 15,411,313 9.5015 -2.03%
2005-01-20 0 7.400 7.400 7.450 7.350 7.550 21,179,384 157,189,856 7.4218 9.701 9.701 9.766 9.635 9.897 16,156,435 9.7292 -3.27%
2005-01-19 0 7.650 7.600 7.650 7.600 7.850 19,157,499 147,182,415 7.6828 10.03 9.963 10.03 9.963 10.29 14,614,065 10.071 -0.65%
2005-01-18 0 7.700 7.700 7.750 7.700 7.850 9,516,904 73,887,981 7.7639 10.09 10.09 10.16 10.09 10.29 7,259,854 10.178 -1.91%
2005-01-17 0 7.850 7.850 7.900 7.800 7.950 8,775,265 68,841,854 7.8450 10.29 10.29 10.36 10.22 10.42 6,694,104 10.284 0.64%
2005-01-14 0 7.800 7.750 7.800 7.650 7.800 5,961,896 46,206,840 7.7504 10.22 10.16 10.22 10.03 10.22 4,547,960 10.160 -0.64%
2005-01-13 0 7.850 7.800 7.850 7.800 7.950 4,751,882 37,364,413 7.8631 10.29 10.22 10.29 10.22 10.42 3,624,915 10.308 0.00%
2005-01-12 0 7.850 7.800 7.850 7.700 7.900 14,379,049 111,750,302 7.7717 10.29 10.22 10.29 10.09 10.36 10,968,882 10.188 0.00%
2005-01-11 0 7.850 7.850 7.900 7.850 8.000 5,908,647 46,746,481 7.9115 10.29 10.29 10.36 10.29 10.49 4,507,339 10.371 0.00%
2005-01-10 0 7.850 7.800 7.900 7.750 8.000 11,780,102 92,742,913 7.8728 10.29 10.22 10.36 10.16 10.49 8,986,307 10.320 0.00%
2005-01-07 0 7.850 7.800 7.850 7.500 8.000 30,320,881 235,269,049 7.7593 10.29 10.22 10.29 9.832 10.49 23,129,915 10.172 -0.63%
2005-01-06 0 7.900 7.850 7.900 7.800 8.100 26,626,893 212,157,304 7.9678 10.36 10.29 10.36 10.22 10.62 20,312,001 10.445 -1.86%
2005-01-05 0 8.050 8.000 8.050 8.000 8.250 24,122,959 194,544,740 8.0647 10.55 10.49 10.55 10.49 10.81 18,401,905 10.572 -4.17%
2005-01-04 0 8.400 8.400 8.450 8.350 8.600 9,756,876 82,240,203 8.4289 11.01 11.01 11.08 10.95 11.27 7,442,914 11.049 -2.33%
2005-01-03 0 8.600 8.550 8.600 8.550 8.700 7,101,517 61,220,828 8.6208 11.27 11.21 11.27 11.21 11.40 5,417,306 11.301 -1.15%
2004-12-31 0 8.700 8.650 8.700 8.550 8.700 2,384,704 20,635,499 8.6533 11.40 11.34 11.40 11.21 11.40 1,819,142 11.344 1.16%
2004-12-30 0 8.600 8.600 8.700 8.600 8.800 7,149,619 62,275,814 8.7104 11.27 11.27 11.40 11.27 11.54 5,454,000 11.418 -1.15%
2004-12-29 0 8.700 8.650 8.700 8.600 8.800 8,358,587 72,872,842 8.7183 11.40 11.34 11.40 11.27 11.54 6,376,246 11.429 1.75%
2004-12-28 0 8.550 8.550 8.600 8.400 8.600 4,289,468 36,576,784 8.5271 11.21 11.21 11.27 11.01 11.27 3,272,168 11.178 1.18%
2004-12-24 0 8.450 8.450 8.500 8.400 8.500 2,835,490 23,961,793 8.4507 11.08 11.08 11.14 11.01 11.14 2,163,019 11.078 0.00%
2004-12-23 0 8.450 8.450 8.500 8.350 8.500 6,061,116 51,100,595 8.4309 11.08 11.08 11.14 10.95 11.14 4,623,648 11.052 1.20%
2004-12-22 0 8.350 8.350 8.400 8.300 8.500 9,729,409 81,581,555 8.3850 10.95 10.95 11.01 10.88 11.14 7,421,961 10.992 0.00%
2004-12-21 0 8.350 8.300 8.350 8.300 8.450 3,439,137 28,746,931 8.3588 10.95 10.88 10.95 10.88 11.08 2,623,504 10.957 -0.60%
2004-12-20 0 8.400 8.400 8.450 8.200 8.450 17,526,203 146,495,587 8.3587 11.01 11.01 11.08 10.75 11.08 13,369,650 10.957 1.20%
2004-12-17 0 8.300 8.250 8.300 8.200 8.450 10,243,424 85,110,403 8.3088 10.88 10.81 10.88 10.75 11.08 7,814,071 10.892 -1.78%
2004-12-16 0 8.450 8.400 8.450 8.300 8.550 15,818,955 133,377,201 8.4315 11.08 11.01 11.08 10.88 11.21 12,067,297 11.053 0.00%
2004-12-15 0 8.450 8.400 8.450 8.250 8.500 15,720,002 132,209,414 8.4103 11.08 11.01 11.08 10.81 11.14 11,991,812 11.025 0.00%
2004-12-14 0 8.450 8.350 8.400 8.050 8.450 18,453,489 152,627,229 8.2709 11.08 10.95 11.01 10.55 11.08 14,077,019 10.842 4.97%
2004-12-13 0 8.050 8.000 8.050 7.850 8.150 17,648,475 141,024,257 7.9907 10.55 10.49 10.55 10.29 10.68 13,462,924 10.475 -1.83%
2004-12-10 0 8.200 8.150 8.200 8.100 8.300 12,291,371 100,883,476 8.2077 10.75 10.68 10.75 10.62 10.88 9,376,323 10.759 0.00%
2004-12-09 0 8.200 8.200 8.250 8.100 8.300 8,864,455 72,880,482 8.2217 10.75 10.75 10.81 10.62 10.88 6,762,141 10.778 0.00%
2004-12-08 0 8.200 8.150 8.200 8.000 8.450 20,344,812 167,529,360 8.2345 10.75 10.68 10.75 10.49 11.08 15,519,792 10.795 -0.61%
2004-12-07 0 8.250 8.250 8.300 8.200 8.450 13,274,616 110,362,930 8.3138 10.81 10.81 10.88 10.75 11.08 10,126,379 10.899 0.61%
2004-12-06 0 8.200 8.150 8.200 8.150 8.450 15,390,630 126,724,425 8.2339 10.75 10.68 10.75 10.68 11.08 11,740,555 10.794 -2.38%
2004-12-03 0 8.400 8.350 8.400 8.250 8.700 15,366,910 129,506,614 8.4276 11.01 10.95 11.01 10.81 11.40 11,722,460 11.048 -3.45%
2004-12-02 0 8.700 8.650 8.700 8.450 8.700 19,695,208 169,068,186 8.5842 11.40 11.34 11.40 11.08 11.40 15,024,249 11.253 3.57%
2004-12-01 0 8.400 8.350 8.400 8.350 8.650 25,710,685 218,255,394 8.4889 11.01 10.95 11.01 10.95 11.34 19,613,083 11.128 -4.00%
2004-11-30 0 8.750 8.750 8.800 8.700 8.850 11,235,915 98,486,818 8.7654 11.47 11.47 11.54 11.40 11.60 8,571,181 11.490 0.57%
2004-11-29 0 8.700 8.650 8.700 8.650 9.000 13,031,684 114,380,481 8.7771 11.40 11.34 11.40 11.34 11.80 9,941,061 11.506 -1.81%
2004-11-26 0 8.900 8.900 8.950 8.800 9.100 11,257,117 100,655,196 8.9415 11.61 11.61 11.68 11.48 11.88 8,626,124 11.669 -1.11%
2004-11-25 0 9.000 8.900 8.950 8.850 9.200 19,568,086 175,732,715 8.9806 11.75 11.61 11.68 11.55 12.01 14,994,668 11.720 -1.10%
2004-11-24 0 9.100 9.000 9.050 8.750 9.250 45,831,412 416,279,240 9.0828 11.88 11.75 11.81 11.42 12.07 35,119,776 11.853 3.41%
2004-11-23 0 8.800 8.750 8.800 8.550 8.800 22,923,981 200,030,678 8.7258 11.48 11.42 11.48 11.16 11.48 17,566,229 11.387 2.92%
2004-11-22 0 8.550 8.500 8.550 8.150 8.600 24,634,168 206,782,035 8.3941 11.16 11.09 11.16 10.64 11.22 18,876,714 10.954 1.18%
2004-11-19 0 8.450 8.400 8.450 8.150 8.450 40,052,393 333,010,220 8.3144 11.03 10.96 11.03 10.64 11.03 30,691,419 10.850 3.68%
2004-11-18 0 8.150 8.100 8.150 8.000 8.250 17,648,414 143,108,094 8.1088 10.64 10.57 10.64 10.44 10.77 13,523,658 10.582 0.00%
2004-11-17 0 8.150 8.100 8.150 7.950 8.150 11,721,166 94,693,270 8.0788 10.64 10.57 10.64 10.37 10.64 8,981,716 10.543 1.87%
2004-11-16 0 8.000 7.950 8.000 7.950 8.200 15,162,050 121,781,245 8.0320 10.44 10.37 10.44 10.37 10.70 11,618,403 10.482 -2.44%
2004-11-15 0 8.200 8.150 8.200 8.050 8.200 30,748,391 250,095,916 8.1336 10.70 10.64 10.70 10.51 10.70 23,561,932 10.614 3.14%
2004-11-12 0 7.950 7.900 7.950 7.800 8.000 38,361,450 302,689,025 7.8904 10.37 10.31 10.37 10.18 10.44 29,395,680 10.297 3.92%
2004-11-11 0 7.650 7.600 7.650 7.600 7.850 14,973,378 115,022,806 7.6818 9.983 9.918 9.983 9.918 10.24 11,473,827 10.025 -1.92%
2004-11-10 0 7.800 7.750 7.850 7.750 7.900 17,106,061 133,537,267 7.8064 10.18 10.11 10.24 10.11 10.31 13,108,063 10.187 -0.64%
2004-11-09 0 7.850 7.800 7.850 7.650 7.850 20,702,402 160,504,428 7.7529 10.24 10.18 10.24 9.983 10.24 15,863,873 10.118 1.95%
2004-11-08 0 7.700 7.700 7.750 7.400 7.800 33,616,114 256,742,133 7.6375 10.05 10.05 10.11 9.657 10.18 25,759,416 9.9669 3.36%
2004-11-05 0 7.450 7.450 7.500 7.300 7.500 28,972,943 214,084,041 7.3891 9.722 9.722 9.788 9.527 9.788 22,201,438 9.6428 3.47%
2004-11-04 0 7.200 7.200 7.250 7.150 7.400 15,268,219 110,389,257 7.2300 9.396 9.396 9.461 9.331 9.657 11,699,758 9.4352 -2.04%
2004-11-03 0 7.350 7.300 7.350 7.150 7.450 28,007,380 205,005,212 7.3197 9.592 9.527 9.592 9.331 9.722 21,461,545 9.5522 2.08%
2004-11-02 0 7.200 7.150 7.200 6.950 7.200 17,685,026 125,471,755 7.0948 9.396 9.331 9.396 9.070 9.396 13,551,713 9.2587 4.35%
2004-11-01 0 6.900 6.850 6.900 6.800 6.900 5,915,743 40,617,625 6.8660 9.005 8.939 9.005 8.874 9.005 4,533,126 8.9602 1.47%
2004-10-29 0 6.800 6.750 6.850 6.750 7.000 12,233,610 84,321,718 6.8926 8.874 8.809 8.939 8.809 9.135 9,374,392 8.9949 -2.86%
2004-10-28 0 7.000 6.950 7.000 6.950 7.100 13,910,864 97,616,555 7.0173 9.135 9.070 9.135 9.070 9.266 10,659,642 9.1576 1.45%
2004-10-27 0 6.900 6.900 6.950 6.850 7.000 8,752,658 60,541,059 6.9169 9.005 9.005 9.070 8.939 9.135 6,707,002 9.0265 0.73%
2004-10-26 0 6.850 6.800 6.850 6.750 6.850 4,439,041 30,135,820 6.7888 8.939 8.874 8.939 8.809 8.939 3,401,556 8.8594 2.24%
2004-10-25 0 6.700 6.750 6.800 6.650 6.800 13,634,596 91,764,694 6.7303 8.744 8.809 8.874 8.678 8.874 10,447,942 8.7830 -2.19%
2004-10-21 0 6.850 6.850 6.900 6.850 7.050 9,955,200 68,775,980 6.9085 8.939 8.939 9.005 8.939 9.200 7,628,488 9.0157 -2.84%
2004-10-20 0 7.050 7.000 7.050 7.000 7.150 11,028,098 78,078,157 7.0799 9.200 9.135 9.200 9.135 9.331 8,450,631 9.2393 -2.08%
2004-10-19 0 7.200 7.150 7.200 7.100 7.250 11,168,165 79,974,202 7.1609 9.396 9.331 9.396 9.266 9.461 8,557,961 9.3450 2.13%
2004-10-18 0 7.050 7.000 7.050 7.000 7.100 6,554,839 46,296,507 7.0630 9.200 9.135 9.200 9.135 9.266 5,022,854 9.2172 0.71%
2004-10-15 0 7.000 6.950 7.000 6.950 7.150 11,300,282 79,413,928 7.0276 9.135 9.070 9.135 9.070 9.331 8,659,200 9.1710 -1.41%
2004-10-14 0 7.100 7.100 7.150 7.050 7.150 10,436,401 74,348,505 7.1240 9.266 9.266 9.331 9.200 9.331 7,997,224 9.2968 -1.39%
2004-10-13 0 7.200 7.200 7.250 7.100 7.250 27,369,458 196,324,189 7.1731 9.396 9.396 9.461 9.266 9.461 20,972,717 9.3609 0.70%
2004-10-12 0 7.150 7.150 7.200 6.950 7.200 27,166,684 192,769,555 7.0958 9.331 9.331 9.396 9.070 9.396 20,817,335 9.2600 2.14%
2004-10-11 0 7.000 7.000 7.050 6.750 7.000 26,268,167 180,679,134 6.8783 9.135 9.135 9.200 8.809 9.135 20,128,818 8.9761 0.72%
2004-10-08 0 6.950 6.900 6.950 6.900 7.200 56,843,615 399,965,084 7.0362 9.070 9.005 9.070 9.005 9.396 43,558,226 9.1823 -4.14%
2004-10-07 0 7.250 7.200 7.250 7.200 7.350 32,682,415 237,369,376 7.2629 9.461 9.396 9.461 9.396 9.592 25,043,939 9.4781 -0.68%
2004-10-06 0 7.300 7.250 7.300 7.050 7.350 95,890,028 692,568,720 7.2225 9.527 9.461 9.527 9.200 9.592 73,478,781 9.4254 -5.81%
2004-10-05 0 7.750 7.750 7.800 7.550 7.800 18,830,086 144,445,656 7.6710 10.11 10.11 10.18 9.853 10.18 14,429,152 10.011 1.31%
2004-10-04 0 7.650 7.650 7.700 7.500 7.700 19,419,973 147,737,023 7.6075 9.983 9.983 10.05 9.788 10.05 14,881,171 9.9278 4.08%
2004-09-30 0 7.350 7.300 7.350 7.300 7.450 10,176,069 74,883,728 7.3588 9.592 9.527 9.592 9.527 9.722 7,797,736 9.6033 2.08%
2004-09-28 0 7.200 7.150 7.200 7.050 7.200 6,622,000 47,337,560 7.1485 9.396 9.331 9.396 9.200 9.396 5,074,318 9.3289 0.00%
2004-09-27 0 7.200 7.150 7.200 7.000 7.250 18,095,901 128,652,301 7.1095 9.396 9.331 9.396 9.135 9.461 13,866,559 9.2779 0.00%
2004-09-24 0 7.200 7.200 7.250 7.150 7.450 22,921,226 166,281,710 7.2545 9.396 9.396 9.461 9.331 9.722 17,564,118 9.4671 -3.36%
2004-09-23 0 7.450 7.400 7.450 7.400 7.550 11,712,779 87,644,450 7.4828 9.722 9.657 9.722 9.657 9.853 8,975,289 9.7651 -1.97%
2004-09-22 0 7.600 7.550 7.600 7.550 7.700 8,303,971 63,283,554 7.6209 9.918 9.853 9.918 9.853 10.05 6,363,182 9.9453 -0.65%
2004-09-21 0 7.650 7.650 7.700 7.500 7.750 11,659,400 89,147,930 7.6460 9.983 9.983 10.05 9.788 10.11 8,934,386 9.9781 1.32%
2004-09-20 0 7.550 7.550 7.600 7.500 7.700 9,656,509 73,326,457 7.5935 9.853 9.853 9.918 9.788 10.05 7,399,607 9.9095 -0.66%
2004-09-17 0 7.600 7.600 7.650 7.550 7.750 20,942,787 159,761,781 7.6285 9.918 9.918 9.983 9.853 10.11 16,048,076 9.9552 0.66%
2004-09-16 0 7.550 7.500 7.550 7.450 7.700 24,355,593 184,306,162 7.5673 9.853 9.788 9.853 9.722 10.05 18,663,247 9.8754 0.67%
2004-09-15 0 7.500 7.450 7.500 7.350 7.550 22,717,762 168,513,035 7.4177 9.788 9.722 9.788 9.592 9.853 17,408,207 9.6801 -0.66%
2004-09-14 0 7.550 7.500 7.550 7.500 7.800 15,237,335 116,133,015 7.6216 9.853 9.788 9.853 9.788 10.18 11,676,092 9.9462 -3.21%
2004-09-13 0 7.800 7.800 7.850 7.700 7.900 12,622,081 98,288,665 7.7870 10.18 10.18 10.24 10.05 10.31 9,672,071 10.162 1.30%
2004-09-10 0 7.700 7.650 7.700 7.450 7.700 14,547,617 109,955,860 7.5583 10.05 9.983 10.05 9.722 10.05 11,147,574 9.8637 1.32%
2004-09-09 0 7.600 7.550 7.600 7.500 7.750 16,886,727 128,598,782 7.6154 9.918 9.853 9.918 9.788 10.11 12,939,991 9.9381 -1.30%
2004-09-08 0 7.700 7.650 7.700 7.650 8.050 31,195,339 244,679,052 7.8434 10.05 9.983 10.05 9.983 10.51 23,904,420 10.236 -3.14%
2004-09-07 0 7.950 7.950 8.000 7.750 8.000 40,698,620 320,494,982 7.8748 10.37 10.37 10.44 10.11 10.44 31,186,611 10.277 3.92%
2004-09-06 0 7.650 7.650 7.700 7.400 7.700 12,304,212 93,241,150 7.5780 9.983 9.983 10.05 9.657 10.05 9,428,493 9.8893 3.38%
2004-09-03 0 7.400 7.400 7.450 7.350 7.750 19,611,049 146,706,858 7.4808 9.657 9.657 9.722 9.592 10.11 15,027,589 9.7625 -2.63%
2004-09-02 0 7.600 7.550 7.600 7.450 7.750 31,483,016 240,034,189 7.6242 9.918 9.853 9.918 9.722 10.11 24,124,861 9.9497 2.01%
2004-09-01 0 7.450 7.400 7.450 7.400 7.600 26,859,107 201,459,614 7.5006 9.722 9.657 9.722 9.657 9.918 20,581,644 9.7883 1.36%
2004-08-31 0 7.350 7.350 7.400 7.050 7.500 33,001,944 241,120,586 7.3063 9.592 9.592 9.657 9.200 9.788 25,288,788 9.5347 4.26%
2004-08-30 0 7.050 7.050 7.100 6.900 7.100 10,501,184 73,907,296 7.0380 9.200 9.200 9.266 9.005 9.266 8,046,866 9.1846 2.17%
2004-08-27 0 6.900 6.900 6.950 6.850 7.100 15,014,792 104,880,499 6.9851 9.005 9.005 9.070 8.939 9.266 11,505,561 9.1156 -2.82%
2004-08-26 0 7.100 7.050 7.100 7.000 7.250 22,427,025 159,204,401 7.0988 9.266 9.200 9.266 9.135 9.461 17,185,421 9.2639 -0.70%
2004-08-25 0 7.150 7.150 7.200 7.000 7.350 54,639,162 393,127,117 7.1950 9.331 9.331 9.396 9.135 9.592 41,868,994 9.3895 2.14%
2004-08-24 0 7.000 7.000 7.050 6.550 7.100 75,465,514 515,968,046 6.8371 9.135 9.135 9.200 8.548 9.266 57,827,848 8.9225 6.87%
2004-08-23 0 6.550 6.500 6.550 6.400 6.600 9,887,528 64,378,486 6.5111 8.548 8.483 8.548 8.352 8.613 7,576,633 8.4970 2.34%
2004-08-20 0 6.400 6.350 6.400 6.350 6.450 3,138,000 20,197,200 6.4363 8.352 8.287 8.352 8.287 8.417 2,404,592 8.3994 -1.54%
2004-08-19 0 6.500 6.500 6.550 6.350 6.550 11,624,133 75,291,277 6.4772 8.483 8.483 8.548 8.287 8.548 8,907,361 8.4527 3.17%
2004-08-18 0 6.300 6.300 6.350 6.150 6.350 8,419,550 52,985,219 6.2931 8.222 8.222 8.287 8.026 8.287 6,451,748 8.2125 1.61%
2004-08-17 0 6.200 6.150 6.200 6.150 6.300 6,134,000 38,138,738 6.2176 8.091 8.026 8.091 8.026 8.222 4,700,372 8.1140 0.81%
2004-08-16 0 6.150 6.150 6.200 6.100 6.300 17,772,634 110,450,290 6.2146 8.026 8.026 8.091 7.961 8.222 13,618,846 8.1101 -3.15%
2004-08-13 0 6.350 6.300 6.350 6.300 6.400 9,149,410 58,079,955 6.3479 8.287 8.222 8.287 8.222 8.352 7,011,026 8.2841 -2.31%
2004-08-12 0 6.500 6.450 6.500 6.350 6.550 7,601,633 48,979,216 6.4432 8.483 8.417 8.483 8.287 8.548 5,824,993 8.4085 0.78%
2004-08-11 0 6.450 6.400 6.450 6.400 6.600 13,364,362 86,624,414 6.4817 8.417 8.352 8.417 8.352 8.613 10,240,867 8.4587 -0.77%
2004-08-10 0 6.500 6.450 6.500 6.400 6.600 10,192,360 66,126,653 6.4879 8.483 8.417 8.483 8.352 8.613 7,810,220 8.4667 -0.76%
2004-08-09 0 6.550 6.550 6.600 6.450 6.650 16,744,177 110,340,775 6.5898 8.548 8.548 8.613 8.417 8.678 12,830,758 8.5997 -0.76%
2004-08-06 0 6.600 6.550 6.600 6.400 6.600 16,474,126 107,231,577 6.5091 8.613 8.548 8.613 8.352 8.613 12,623,823 8.4944 -0.75%
2004-08-05 0 6.650 6.600 6.650 6.350 6.700 18,709,107 122,532,018 6.5493 8.678 8.613 8.678 8.287 8.744 14,336,448 8.5469 3.91%
2004-08-04 0 6.400 6.400 6.450 6.100 6.500 12,811,590 80,805,936 6.3073 8.352 8.352 8.417 7.961 8.483 9,817,288 8.2310 3.23%
2004-08-03 0 6.200 6.200 6.250 6.150 6.300 10,393,865 64,689,675 6.2238 8.091 8.091 8.156 8.026 8.222 7,964,629 8.1221 0.00%
2004-08-02 0 6.200 6.200 6.250 6.050 6.350 13,679,150 84,552,555 6.1811 8.091 8.091 8.156 7.895 8.287 10,482,083 8.0664 -1.59%
2004-07-30 0 6.300 6.300 6.350 6.300 6.550 14,678,737 94,158,494 6.4146 8.222 8.222 8.287 8.222 8.548 11,248,049 8.3711 -3.08%
2004-07-29 0 6.500 6.450 6.500 6.400 6.650 20,356,000 132,491,455 6.5087 8.483 8.417 8.483 8.352 8.678 15,598,432 8.4939 -2.26%
2004-07-28 0 6.650 6.600 6.650 6.600 6.850 15,617,835 104,716,872 6.7050 8.678 8.613 8.678 8.613 8.939 11,967,662 8.7500 -0.75%
2004-07-27 0 6.700 6.600 6.700 6.500 6.750 21,251,369 141,341,527 6.6509 8.744 8.613 8.744 8.483 8.809 16,284,537 8.6795 2.29%
2004-07-26 0 6.550 6.500 6.550 6.350 6.550 10,909,061 70,355,096 6.4492 8.548 8.483 8.548 8.287 8.548 8,359,415 8.4163 0.77%
2004-07-23 0 6.500 6.450 6.500 6.400 6.600 25,738,708 167,674,128 6.5145 8.483 8.417 8.483 8.352 8.613 19,723,103 8.5014 1.56%
2004-07-22 0 6.400 6.350 6.400 6.250 6.400 20,031,559 126,810,699 6.3305 8.352 8.287 8.352 8.156 8.352 15,349,819 8.2614 0.00%
2004-07-21 0 6.400 6.350 6.400 6.200 6.400 21,855,229 138,134,207 6.3204 8.352 8.287 8.352 8.091 8.352 16,747,264 8.2482 4.07%
2004-07-20 0 6.150 6.100 6.150 6.050 6.200 3,896,561 23,838,460 6.1178 8.026 7.961 8.026 7.895 8.091 2,985,864 7.9838 -0.81%
2004-07-19 0 6.200 6.200 6.250 6.050 6.250 6,844,003 42,121,576 6.1545 8.091 8.091 8.156 7.895 8.156 5,244,435 8.0317 1.64%
2004-07-16 0 6.100 6.100 6.150 5.900 6.150 6,949,430 42,009,611 6.0450 7.961 7.961 8.026 7.700 8.026 5,325,222 7.8888 1.67%
2004-07-15 0 6.000 5.950 6.000 5.850 6.000 6,640,988 39,660,757 5.9721 7.830 7.765 7.830 7.634 7.830 5,088,868 7.7936 1.69%
2004-07-14 0 5.900 5.850 5.900 5.850 6.100 6,174,613 36,805,941 5.9608 7.700 7.634 7.700 7.634 7.961 4,731,493 7.7789 -2.48%
2004-07-13 0 6.050 6.000 6.050 5.950 6.150 9,530,059 57,527,668 6.0364 7.895 7.830 7.895 7.765 8.026 7,302,711 7.8776 -1.63%
2004-07-12 0 6.150 6.150 6.200 6.100 6.200 4,403,479 27,008,326 6.1334 8.026 8.026 8.091 7.961 8.091 3,374,306 8.0041 0.00%
2004-07-09 0 6.150 6.100 6.150 6.100 6.300 9,867,935 60,931,070 6.1747 8.026 7.961 8.026 7.961 8.222 7,561,619 8.0579 -0.81%
2004-07-08 0 6.200 6.150 6.200 6.150 6.400 27,847,894 174,872,052 6.2795 8.091 8.026 8.091 8.026 8.352 21,339,334 8.1948 -1.59%
2004-07-07 0 6.300 6.250 6.300 5.950 6.350 26,007,292 159,614,542 6.1373 8.222 8.156 8.222 7.765 8.287 19,928,914 8.0092 4.13%
2004-07-06 0 6.050 6.050 6.100 5.800 6.100 26,776,771 161,315,474 6.0245 7.895 7.895 7.961 7.569 7.961 20,518,552 7.8619 3.42%
2004-07-05 0 5.850 5.800 5.850 5.650 5.850 8,301,403 47,968,587 5.7784 7.634 7.569 7.634 7.373 7.634 6,361,214 7.5408 2.63%
2004-07-02 0 5.700 5.700 5.750 5.600 5.750 11,366,709 64,817,964 5.7024 7.439 7.439 7.504 7.308 7.504 8,710,102 7.4417 -0.87%
2004-06-30 0 5.750 5.700 5.750 5.650 5.800 18,130,567 103,807,730 5.7256 7.504 7.439 7.504 7.373 7.569 13,893,123 7.4719 2.68%
2004-06-29 0 5.600 5.600 5.650 5.500 5.650 7,103,829 39,644,449 5.5807 7.308 7.308 7.373 7.178 7.373 5,443,535 7.2829 -0.88%
2004-06-28 0 5.650 5.600 5.650 5.500 5.650 11,458,770 63,927,407 5.5789 7.373 7.308 7.373 7.178 7.373 8,780,647 7.2805 2.73%
2004-06-25 0 5.500 5.500 5.550 5.450 5.550 11,272,360 62,102,619 5.5093 7.178 7.178 7.243 7.112 7.243 8,637,804 7.1896 -0.90%
2004-06-24 0 5.550 5.550 5.600 5.350 5.600 21,459,875 118,239,859 5.5098 7.243 7.243 7.308 6.982 7.308 16,444,311 7.1903 4.72%
2004-06-23 0 5.300 5.300 5.350 5.250 5.350 10,176,848 53,863,753 5.2928 6.917 6.917 6.982 6.851 6.982 7,798,333 6.9071 0.00%
2004-06-21 0 5.300 5.300 5.350 5.250 5.450 9,082,176 48,302,639 5.3184 6.917 6.917 6.982 6.851 7.112 6,959,506 6.9405 0.00%
2004-06-18 0 5.300 5.300 5.350 5.100 5.400 21,829,420 114,892,560 5.2632 6.917 6.917 6.982 6.656 7.047 16,727,487 6.8685 0.95%
2004-06-17 0 5.250 5.250 5.300 5.200 5.600 25,237,461 135,681,938 5.3762 6.851 6.851 6.917 6.786 7.308 19,339,006 7.0160 -5.41%
2004-06-16 0 5.550 5.550 5.600 5.500 5.950 23,163,260 130,396,570 5.6295 7.243 7.243 7.308 7.178 7.765 17,749,584 7.3465 -3.48%
2004-06-15 0 5.750 5.750 5.800 5.700 5.950 13,265,190 77,244,183 5.8231 7.504 7.504 7.569 7.439 7.765 10,164,873 7.5991 -1.71%
2004-06-14 0 5.850 5.850 5.900 5.800 6.150 17,242,695 103,151,192 5.9823 7.634 7.634 7.700 7.569 8.026 13,212,763 7.8069 -3.31%
2004-06-11 0 6.050 6.000 6.050 5.900 6.050 9,529,678 56,941,452 5.9752 7.895 7.830 7.895 7.700 7.895 7,302,419 7.7976 1.68%
2004-06-10 0 5.950 5.900 5.950 5.750 5.950 13,168,226 77,110,478 5.8558 7.765 7.700 7.765 7.504 7.765 10,090,572 7.6418 0.85%
2004-06-09 0 5.900 5.850 5.900 5.850 6.050 11,012,964 65,315,850 5.9308 7.700 7.634 7.700 7.634 7.895 8,439,034 7.7397 -1.67%
2004-06-08 0 6.000 5.950 6.000 5.950 6.100 10,288,334 61,970,043 6.0233 7.830 7.765 7.830 7.765 7.961 7,883,763 7.8605 -0.83%
2004-06-07 0 6.050 6.000 6.050 5.950 6.100 13,663,654 82,371,306 6.0285 7.895 7.830 7.895 7.765 7.961 10,470,209 7.8672 3.42%
2004-06-04 0 5.850 5.800 5.850 5.600 5.850 7,893,991 45,567,770 5.7725 7.634 7.569 7.634 7.308 7.634 6,049,021 7.5331 3.54%
2004-06-03 0 5.650 5.650 5.700 5.550 5.950 16,991,089 97,677,885 5.7488 7.373 7.373 7.439 7.243 7.765 13,019,962 7.5022 -2.59%
2004-06-02 0 5.800 5.800 5.850 5.750 5.900 14,459,421 84,412,359 5.8379 7.569 7.569 7.634 7.504 7.700 11,079,991 7.6185 -0.85%
2004-06-01 0 5.850 5.800 5.850 5.800 6.000 12,817,625 75,494,311 5.8899 7.634 7.569 7.634 7.569 7.830 9,821,912 7.6863 -1.68%
2004-05-31 0 5.950 5.950 6.000 5.750 6.000 15,752,948 92,817,350 5.8921 7.765 7.765 7.830 7.504 7.830 12,071,197 7.6892 -1.65%
2004-05-28 0 6.050 6.000 6.050 6.000 6.300 18,912,186 115,510,548 6.1077 7.895 7.830 7.895 7.830 8.222 14,492,063 7.9706 -2.42%
2004-05-27 0 6.200 6.150 6.200 6.050 6.250 28,002,073 172,265,603 6.1519 8.091 8.026 8.091 7.895 8.156 21,457,478 8.0282 5.08%
2004-05-25 0 5.900 5.900 5.950 5.550 6.000 25,755,146 149,015,491 5.7859 7.700 7.700 7.765 7.243 7.830 19,735,699 7.5506 2.61%
2004-05-24 0 5.750 5.750 5.800 5.650 5.950 16,883,114 97,927,838 5.8003 7.504 7.504 7.569 7.373 7.765 12,937,223 7.5695 0.00%
2004-05-21 0 5.750 5.700 5.750 5.400 5.900 29,388,070 167,046,139 5.6841 7.504 7.439 7.504 7.047 7.700 22,519,543 7.4178 7.48%
2004-05-20 0 5.350 5.300 5.350 5.100 5.350 18,263,413 95,532,128 5.2308 6.982 6.917 6.982 6.656 6.982 13,994,921 6.8262 0.94%
2004-05-19 0 5.300 5.250 5.300 4.950 5.350 36,361,939 188,004,590 5.1704 6.917 6.851 6.917 6.460 6.982 27,863,491 6.7473 9.28%
2004-05-18 0 4.850 4.850 4.875 4.475 4.875 42,898,245 201,830,230 4.7049 6.329 6.329 6.362 5.840 6.362 32,872,143 6.1399 9.60%
2004-05-17 0 4.425 4.425 4.450 4.400 4.875 33,913,683 157,650,910 4.6486 5.775 5.775 5.807 5.742 6.362 25,987,437 6.0664 -9.69%
2004-05-14 0 4.900 4.875 4.900 4.875 5.350 46,497,176 232,869,511 5.0083 6.395 6.362 6.395 6.362 6.982 35,629,939 6.5358 -6.67%
2004-05-13 0 5.250 5.250 5.300 5.250 5.550 23,912,972 130,661,223 5.4640 6.851 6.851 6.917 6.851 7.243 18,324,075 7.1306 -5.41%
2004-05-12 0 5.550 5.500 5.550 5.500 5.800 29,144,180 165,221,220 5.6691 7.243 7.178 7.243 7.178 7.569 22,332,654 7.3982 -2.63%
2004-05-11 0 5.700 5.650 5.700 5.550 5.800 30,806,984 174,897,441 5.6772 7.439 7.373 7.439 7.243 7.569 23,606,830 7.4088 0.00%
2004-05-10 0 5.700 5.700 5.750 5.550 5.900 37,116,674 212,509,121 5.7254 7.439 7.439 7.504 7.243 7.700 28,441,831 7.4717 -7.32%
2004-05-07 0 6.150 6.100 6.150 6.100 6.300 19,647,377 121,446,718 6.1813 8.026 7.961 8.026 7.961 8.222 15,055,427 8.0666 -3.15%
2004-05-06 0 6.350 6.300 6.350 6.300 6.600 13,275,062 85,393,144 6.4326 8.287 8.222 8.287 8.222 8.613 10,172,438 8.3946 -0.78%
2004-05-05 0 6.400 6.350 6.400 6.250 6.550 11,047,075 70,594,662 6.3903 8.352 8.287 8.352 8.156 8.548 8,465,172 8.3394 -3.03%
2004-05-04 0 6.600 6.550 6.600 6.300 6.650 19,148,287 124,810,860 6.5181 8.613 8.548 8.613 8.222 8.678 14,672,983 8.5062 4.76%
2004-05-03 0 6.300 6.200 6.300 6.150 6.400 11,002,015 68,911,121 6.2635 8.222 8.091 8.222 8.026 8.352 8,430,644 8.1739 0.80%
2004-04-30 0 6.250 6.200 6.250 6.050 6.350 34,487,576 213,463,200 6.1896 8.156 8.091 8.156 7.895 8.287 26,427,201 8.0774 -1.57%
2004-04-29 0 6.350 6.350 6.400 6.250 6.450 18,287,934 115,905,924 6.3378 8.287 8.287 8.352 8.156 8.417 14,013,711 8.2709 -3.79%
2004-04-28 0 6.600 6.550 6.600 6.450 6.750 15,025,747 98,801,400 6.5755 8.613 8.548 8.613 8.417 8.809 11,513,956 8.5810 0.76%
2004-04-27 0 6.550 6.500 6.550 6.350 6.650 10,932,583 71,653,134 6.5541 8.548 8.483 8.548 8.287 8.678 8,377,439 8.5531 1.08%
2004-04-26 0 6.500 6.500 6.550 6.350 6.600 29,810,498 193,232,952 6.4820 8.456 8.456 8.521 8.261 8.587 22,913,745 8.4331 -3.70%
2004-04-23 0 6.750 6.750 6.800 6.350 6.800 37,698,096 245,280,796 6.5065 8.782 8.782 8.847 8.261 8.847 28,976,523 8.4648 10.66%
2004-04-22 0 6.100 6.050 6.100 5.950 6.500 35,668,770 219,287,776 6.1479 7.936 7.871 7.936 7.741 8.456 27,416,688 7.9983 -4.69%
2004-04-21 0 6.400 6.350 6.400 6.250 6.750 24,287,810 156,758,699 6.4542 8.326 8.261 8.326 8.131 8.782 18,668,749 8.3969 -6.57%
2004-04-20 0 6.850 6.800 6.850 6.750 7.050 20,152,696 139,145,648 6.9046 8.912 8.847 8.912 8.782 9.172 15,490,306 8.9828 -0.72%
2004-04-19 0 6.900 6.850 6.900 6.800 7.150 26,172,821 181,275,784 6.9261 8.977 8.912 8.977 8.847 9.302 20,117,656 9.0108 -2.82%
2004-04-16 0 7.100 7.050 7.100 6.900 7.150 17,031,488 119,745,579 7.0308 9.237 9.172 9.237 8.977 9.302 13,091,200 9.1470 0.71%
2004-04-15 0 7.050 7.050 7.100 6.950 7.350 21,341,112 150,877,221 7.0698 9.172 9.172 9.237 9.042 9.562 16,403,778 9.1977 -3.42%
2004-04-14 0 7.300 7.250 7.300 7.250 7.550 16,048,707 118,671,905 7.3945 9.497 9.432 9.497 9.432 9.822 12,335,788 9.6201 -5.19%
2004-04-13 0 7.700 7.650 7.700 7.650 7.850 9,421,974 72,897,308 7.7369 10.02 9.953 10.02 9.953 10.21 7,242,171 10.066 0.65%
2004-04-08 0 7.650 7.650 7.700 7.600 7.750 7,287,272 56,009,826 7.6860 9.953 9.953 10.02 9.888 10.08 5,601,339 9.9994 -1.92%
2004-04-07 0 7.800 7.800 7.850 7.700 7.950 14,861,410 116,060,174 7.8095 10.15 10.15 10.21 10.02 10.34 11,423,176 10.160 -1.27%
2004-04-06 0 7.900 7.850 7.900 7.600 7.950 31,084,194 243,470,385 7.8326 10.28 10.21 10.28 9.888 10.34 23,892,768 10.190 6.04%
2004-04-02 0 7.450 7.450 7.500 7.050 7.550 22,488,243 165,818,977 7.3736 9.692 9.692 9.757 9.172 9.822 17,285,517 9.5929 4.20%
2004-04-01 0 7.150 - - - - 100,000 717,500 7.1750 9.302 - - - - 76,865 9.3346 0.00%
2004-03-31 0 7.150 7.150 7.200 6.900 7.200 28,007,286 198,107,349 7.0734 9.302 9.302 9.367 8.977 9.367 21,527,712 9.2024 3.62%
2004-03-30 0 6.900 6.850 6.900 6.650 6.950 25,709,387 174,660,715 6.7937 8.977 8.912 8.977 8.652 9.042 19,761,439 8.8385 2.22%
2004-03-29 0 6.750 6.700 6.750 6.600 7.000 17,885,674 120,908,843 6.7601 8.782 8.717 8.782 8.587 9.107 13,747,767 8.7948 -4.93%
2004-03-26 0 7.100 7.000 7.100 7.000 7.350 9,967,268 71,141,416 7.1375 9.237 9.107 9.237 9.107 9.562 7,661,309 9.2858 -1.39%
2004-03-25 0 7.200 7.200 7.250 7.100 7.350 16,126,081 116,351,954 7.2151 9.367 9.367 9.432 9.237 9.562 12,395,261 9.3868 -2.70%
2004-03-24 0 7.400 7.350 7.400 7.000 7.400 29,105,567 210,170,274 7.2210 9.627 9.562 9.627 9.107 9.627 22,371,902 9.3944 0.00%
2004-03-23 0 7.400 7.400 7.450 7.350 7.700 8,197,605 62,255,340 7.5943 9.627 9.627 9.692 9.562 10.02 6,301,063 9.8801 -4.52%
2004-03-22 0 7.750 7.700 7.750 7.600 7.900 10,357,457 80,104,483 7.7340 10.08 10.02 10.08 9.888 10.28 7,961,227 10.062 -1.90%
2004-03-19 0 7.900 7.900 7.950 7.750 8.000 13,995,494 110,306,350 7.8816 10.28 10.28 10.34 10.08 10.41 10,757,592 10.254 1.94%
2004-03-18 0 7.750 7.650 7.700 7.550 7.850 11,330,007 87,092,945 7.6869 10.08 9.953 10.02 9.822 10.21 8,708,774 10.001 1.97%
2004-03-17 0 7.600 7.550 7.600 7.250 7.600 12,796,877 95,098,282 7.4314 9.888 9.822 9.888 9.432 9.888 9,836,279 9.6681 5.56%
2004-03-16 0 7.200 7.150 7.200 7.000 7.250 5,308,628 37,885,198 7.1365 9.367 9.302 9.367 9.107 9.432 4,080,460 9.2845 -1.37%
2004-03-15 0 7.300 7.250 7.350 7.300 7.650 7,277,504 54,390,286 7.4738 9.497 9.432 9.562 9.497 9.953 5,593,830 9.7233 -2.01%
2004-03-12 0 7.450 7.400 7.450 6.950 7.500 14,626,749 105,237,488 7.1949 9.692 9.627 9.692 9.042 9.757 11,242,804 9.3604 2.76%
2004-03-11 0 7.250 7.200 7.250 6.850 7.300 15,423,995 108,866,649 7.0583 9.432 9.367 9.432 8.912 9.497 11,855,605 9.1827 -0.10%
2004-03-10 0 8.000 8.000 8.050 7.950 8.050 9,677,150 77,522,739 8.0109 9.441 9.441 9.500 9.382 9.500 8,199,713 9.4543 -0.62%
2004-03-09 0 8.050 8.050 8.100 8.000 8.200 14,134,414 114,941,259 8.1320 9.500 9.500 9.559 9.441 9.677 11,976,474 9.5973 -1.83%
2004-03-08 0 8.200 8.150 8.200 7.900 8.250 9,374,463 76,320,801 8.1414 9.677 9.618 9.677 9.323 9.736 7,943,238 9.6083 3.80%
2004-03-05 0 7.900 7.850 7.900 7.850 8.150 8,406,395 66,889,553 7.9570 9.323 9.264 9.323 9.264 9.618 7,122,967 9.3907 -0.63%
2004-03-04 0 7.950 7.950 8.000 7.950 8.100 6,843,632 54,911,166 8.0237 9.382 9.382 9.441 9.382 9.559 5,798,796 9.4694 -1.24%
2004-03-03 0 8.050 8.000 8.050 8.000 8.250 7,335,538 59,255,319 8.0778 9.500 9.441 9.500 9.441 9.736 6,215,601 9.5333 -2.42%
2004-03-02 0 8.250 8.200 8.250 8.200 8.400 5,127,283 42,459,535 8.2811 9.736 9.677 9.736 9.677 9.914 4,344,487 9.7732 -0.60%
2004-03-01 0 8.300 8.300 8.350 8.150 8.500 9,217,454 76,494,503 8.2989 9.796 9.796 9.855 9.618 10.03 7,810,200 9.7942 -1.19%
2004-02-27 0 8.400 8.400 8.450 7.850 8.450 14,707,312 120,691,238 8.2062 9.914 9.914 9.973 9.264 9.973 12,461,906 9.6848 7.01%
2004-02-26 0 7.850 7.800 7.850 7.750 8.000 5,430,178 42,693,062 7.8622 9.264 9.205 9.264 9.146 9.441 4,601,138 9.2788 0.64%
2004-02-25 0 7.800 7.800 7.850 7.700 8.000 11,359,312 88,447,863 7.7864 9.205 9.205 9.264 9.087 9.441 9,625,054 9.1893 -1.89%
2004-02-24 0 7.950 7.900 7.950 7.850 8.250 13,480,040 108,323,883 8.0359 9.382 9.323 9.382 9.264 9.736 11,422,005 9.4838 -3.05%
2004-02-23 0 8.200 8.150 8.200 8.150 8.300 6,069,852 49,775,757 8.2005 9.677 9.618 9.677 9.618 9.796 5,143,151 9.6781 -0.61%
2004-02-20 0 8.250 8.250 8.300 8.200 8.350 5,494,049 45,392,814 8.2622 9.736 9.736 9.796 9.677 9.855 4,655,257 9.7509 0.00%
2004-02-19 0 8.250 8.200 8.250 8.200 8.350 7,811,116 64,425,232 8.2479 9.736 9.677 9.736 9.677 9.855 6,618,571 9.7340 0.00%
2004-02-18 0 8.250 8.250 8.300 8.200 8.400 12,395,365 102,940,025 8.3047 9.736 9.736 9.796 9.677 9.914 10,502,930 9.8011 -0.60%
2004-02-17 0 8.300 8.250 8.300 8.200 8.500 26,890,078 223,676,812 8.3182 9.796 9.736 9.796 9.677 10.03 22,784,695 9.8170 -1.78%
2004-02-16 0 8.450 8.400 8.450 7.600 8.550 75,223,940 614,297,617 8.1663 9.973 9.914 9.973 8.969 10.09 63,739,293 9.6377 -2.87%
2004-02-13 1 - - - - - 0 0 - 10.27 - - - - 0 - 0.00%
2004-02-12 0 8.700 8.650 8.700 8.600 9.250 26,968,674 238,439,821 8.8414 10.27 10.21 10.27 10.15 10.92 22,851,292 10.434 -4.92%
2004-02-11 0 9.150 9.050 9.100 9.050 9.450 32,810,032 304,096,061 9.2684 10.80 10.68 10.74 10.68 11.15 27,800,834 10.938 0.55%
2004-02-10 0 9.100 9.050 9.100 9.050 9.550 20,325,079 188,370,540 9.2679 10.74 10.68 10.74 10.68 11.27 17,221,993 10.938 -3.19%
2004-02-09 0 9.400 9.400 9.450 9.050 9.500 37,035,338 342,946,103 9.2600 11.09 11.09 11.15 10.68 11.21 31,381,050 10.928 5.03%
2004-02-06 0 8.950 8.900 8.950 8.500 9.100 42,285,694 371,598,641 8.7878 10.56 10.50 10.56 10.03 10.74 35,829,820 10.371 7.19%
2004-02-05 0 8.350 8.300 8.350 8.100 8.500 22,062,426 183,739,798 8.3282 9.855 9.796 9.855 9.559 10.03 18,694,094 9.8288 -1.18%
2004-02-04 0 8.450 8.450 8.500 8.350 8.700 23,705,911 201,871,996 8.5157 9.973 9.973 10.03 9.855 10.27 20,086,664 10.050 -1.17%
2004-02-03 0 8.550 8.500 8.550 7.950 8.600 23,612,506 197,686,763 8.3721 10.09 10.03 10.09 9.382 10.15 20,007,519 9.8806 5.56%
2004-02-02 0 8.100 8.050 8.100 7.950 8.400 24,220,861 198,921,037 8.2128 9.559 9.500 9.559 9.382 9.914 20,522,995 9.6926 -4.14%
2004-01-30 0 8.450 8.450 8.500 8.400 8.800 28,827,844 247,862,252 8.5980 9.973 9.973 10.03 9.914 10.39 24,426,617 10.147 -1.17%
2004-01-29 0 8.550 8.500 8.550 7.900 8.550 51,289,270 423,759,135 8.2621 10.09 10.03 10.09 9.323 10.09 43,458,795 9.7508 3.64%
2004-01-28 0 8.250 8.200 8.250 8.200 8.850 46,239,041 394,202,178 8.5253 9.736 9.677 9.736 9.677 10.44 39,179,599 10.061 -9.34%
2004-01-27 0 9.100 9.050 9.100 8.750 9.650 39,899,619 363,366,027 9.1070 10.74 10.68 10.74 10.33 11.39 33,808,034 10.748 -3.70%
2004-01-26 0 9.450 9.400 9.450 9.000 9.550 37,567,706 351,199,940 9.3485 11.15 11.09 11.15 10.62 11.27 31,832,140 11.033 3.85%
2004-01-21 0 9.100 9.050 9.100 8.800 9.100 31,369,165 281,213,270 8.9646 10.74 10.68 10.74 10.39 10.74 26,579,948 10.580 4.60%
2004-01-20 0 8.700 8.700 8.750 7.950 8.900 36,929,164 313,895,470 8.4999 10.27 10.27 10.33 9.382 10.50 31,291,086 10.031 8.75%
2004-01-19 0 8.000 7.900 7.950 7.750 8.100 20,687,170 163,668,704 7.9116 9.441 9.323 9.382 9.146 9.559 17,528,802 9.3371 2.56%
2004-01-16 0 7.800 7.750 7.800 7.550 7.800 13,240,333 102,002,607 7.7039 9.205 9.146 9.205 8.910 9.205 11,218,895 9.0920 0.65%
2004-01-15 0 7.750 7.700 7.750 7.550 8.000 35,004,229 273,933,486 7.8257 9.146 9.087 9.146 8.910 9.441 29,660,036 9.2358 -2.52%
2004-01-14 0 7.950 7.900 7.950 7.750 8.100 32,133,345 255,264,033 7.9439 9.382 9.323 9.382 9.146 9.559 27,227,458 9.3752 0.63%
2004-01-13 0 7.900 7.900 7.950 7.500 8.250 33,339,725 260,960,729 7.8273 9.323 9.323 9.382 8.851 9.736 28,249,657 9.2377 -2.47%
2004-01-12 0 8.100 8.100 8.150 7.500 8.250 73,097,495 576,578,853 7.8878 9.559 9.559 9.618 8.851 9.736 61,937,498 9.3090 8.72%
2004-01-09 0 7.450 7.400 7.450 7.000 7.550 70,627,701 512,779,238 7.2603 8.792 8.733 8.792 8.261 8.910 59,844,774 8.5685 9.56%
2004-01-08 0 6.800 6.850 6.900 6.600 6.950 34,615,823 234,507,300 6.7746 8.025 8.084 8.143 7.789 8.202 29,330,929 7.9952 2.26%
2004-01-07 0 6.650 6.600 6.650 6.500 7.150 48,193,252 325,806,909 6.7604 7.848 7.789 7.848 7.671 8.438 40,835,455 7.9785 -5.00%
2004-01-06 0 7.000 7.000 7.050 6.850 7.150 64,795,988 455,636,993 7.0319 8.261 8.261 8.320 8.084 8.438 54,903,405 8.2989 2.19%
2004-01-05 0 6.850 6.800 6.850 6.250 6.950 45,213,168 301,154,469 6.6608 8.084 8.025 8.084 7.376 8.202 38,310,348 7.8609 7.03%
2004-01-02 0 6.400 6.400 6.450 6.150 6.500 28,453,442 179,626,820 6.3130 7.553 7.553 7.612 7.258 7.671 24,109,376 7.4505 2.40%
2003-12-31 0 6.250 6.250 6.300 6.100 6.300 32,332,732 200,821,078 6.2111 7.376 7.376 7.435 7.199 7.435 27,396,404 7.3302 4.17%
2003-12-30 0 6.000 5.950 6.000 5.650 6.100 48,816,139 288,207,146 5.9039 7.081 7.022 7.081 6.668 7.199 41,363,244 6.9677 8.11%
2003-12-29 0 5.550 5.550 5.600 5.450 5.600 5,611,323 31,112,006 5.5445 6.550 6.550 6.609 6.432 6.609 4,754,627 6.5435 -0.89%
2003-12-24 0 5.600 5.600 5.650 5.600 5.700 3,824,000 21,562,150 5.6386 6.609 6.609 6.668 6.609 6.727 3,240,179 6.6546 0.00%
2003-12-23 0 5.600 5.600 5.650 5.550 5.700 10,981,827 61,629,102 5.6119 6.609 6.609 6.668 6.550 6.727 9,305,201 6.6231 0.00%
2003-12-22 0 5.600 5.550 5.600 5.450 5.650 5,707,182 31,647,150 5.5451 6.609 6.550 6.609 6.432 6.668 4,835,851 6.5443 0.00%
2003-12-19 0 5.600 5.550 5.600 5.550 5.700 11,762,144 65,845,646 5.5981 6.609 6.550 6.609 6.550 6.727 9,966,385 6.6068 0.90%
2003-12-18 0 5.550 5.550 5.600 5.400 5.600 11,924,720 65,959,301 5.5313 6.550 6.550 6.609 6.373 6.609 10,104,140 6.5279 0.91%
2003-12-17 0 5.500 5.500 5.550 5.250 5.700 20,471,010 110,942,146 5.4195 6.491 6.491 6.550 6.196 6.727 17,345,644 6.3960 -1.79%
2003-12-16 0 5.600 5.600 5.650 5.400 5.700 15,579,303 86,730,642 5.5670 6.609 6.609 6.668 6.373 6.727 13,200,768 6.5701 -1.75%
2003-12-15 0 5.700 5.650 5.700 5.550 5.800 23,235,012 132,318,713 5.6948 6.727 6.668 6.727 6.550 6.845 19,687,658 6.7209 0.88%
2003-12-12 0 5.650 5.600 5.650 5.550 5.700 16,378,433 91,964,386 5.6150 6.668 6.609 6.668 6.550 6.727 13,877,892 6.6267 0.89%
2003-12-11 0 5.600 5.550 5.600 5.450 5.650 20,698,243 114,649,463 5.5391 6.609 6.550 6.609 6.432 6.668 17,538,185 6.5371 2.75%
2003-12-10 0 5.450 5.400 5.450 5.400 5.600 18,973,412 103,665,705 5.4637 6.432 6.373 6.432 6.373 6.609 16,076,689 6.4482 -2.68%
2003-12-09 0 5.600 5.550 5.600 5.450 5.650 16,020,979 88,773,012 5.5410 6.609 6.550 6.609 6.432 6.668 13,575,012 6.5394 3.70%
2003-12-08 0 5.400 5.400 5.450 5.350 5.750 31,668,375 175,461,433 5.5406 6.373 6.373 6.432 6.314 6.786 26,833,476 6.5389 -3.57%
2003-12-05 0 5.600 5.550 5.600 5.300 5.650 36,167,694 200,224,563 5.5360 6.609 6.550 6.609 6.255 6.668 30,645,872 6.5335 5.66%
2003-12-04 0 5.300 5.250 5.300 5.150 5.350 8,654,784 45,526,784 5.2603 6.255 6.196 6.255 6.078 6.314 7,333,434 6.2081 0.95%
2003-12-03 0 5.250 5.250 5.300 5.200 5.400 16,503,985 87,846,276 5.3227 6.196 6.196 6.255 6.137 6.373 13,984,276 6.2818 -2.78%
2003-12-02 0 5.400 5.350 5.400 5.150 5.400 39,821,336 211,803,113 5.3188 6.373 6.314 6.373 6.078 6.373 33,741,702 6.2772 2.86%
2003-12-01 0 5.250 5.200 5.250 4.875 5.250 37,698,030 191,186,092 5.0715 6.196 6.137 6.196 5.753 6.196 31,942,567 5.9853 8.25%
2003-11-28 0 4.850 4.825 4.850 4.700 4.850 25,506,168 122,019,791 4.7839 5.724 5.694 5.724 5.547 5.724 21,612,071 5.6459 3.74%
2003-11-27 0 4.675 4.650 4.675 4.650 4.700 6,100,826 28,544,126 4.6787 5.517 5.488 5.517 5.488 5.547 5,169,396 5.5218 0.00%
2003-11-26 0 4.675 4.650 4.675 4.550 4.725 19,482,920 90,561,315 4.6482 5.517 5.488 5.517 5.370 5.576 16,508,409 5.4858 2.19%
2003-11-25 0 4.575 4.550 4.575 4.525 4.650 10,969,125 50,226,709 4.5789 5.399 5.370 5.399 5.340 5.488 9,294,438 5.4040 0.55%
2003-11-24 0 4.550 4.525 4.550 4.500 4.600 8,152,777 37,221,587 4.5655 5.370 5.340 5.370 5.311 5.429 6,908,070 5.3881 -1.09%
2003-11-21 0 4.600 4.600 4.625 4.450 4.625 14,230,135 64,714,486 4.5477 5.429 5.429 5.458 5.252 5.458 12,057,581 5.3671 0.55%
2003-11-20 0 4.575 4.575 4.600 4.500 4.650 23,233,800 106,229,410 4.5722 5.399 5.399 5.429 5.311 5.488 19,686,631 5.3960 2.23%
2003-11-19 0 4.475 4.450 4.475 4.400 4.500 14,856,349 65,983,962 4.4415 5.281 5.252 5.281 5.193 5.311 12,588,189 5.2417 -0.56%
2003-11-18 0 4.500 4.475 4.500 4.425 4.525 11,816,220 52,907,488 4.4775 5.311 5.281 5.311 5.222 5.340 10,012,205 5.2843 -0.55%
2003-11-17 0 4.525 4.500 4.525 4.475 4.550 15,654,816 71,295,068 4.5542 5.340 5.311 5.340 5.281 5.370 13,264,752 5.3748 -2.69%
2003-11-14 0 4.650 4.625 4.650 4.575 4.750 23,588,833 109,925,640 4.6601 5.488 5.458 5.488 5.399 5.606 19,987,461 5.4997 1.09%
2003-11-13 0 4.600 4.600 4.625 4.425 4.625 25,531,879 115,698,258 4.5315 5.429 5.429 5.458 5.222 5.458 21,633,856 5.3480 5.75%
2003-11-12 0 4.350 4.350 4.375 4.300 4.450 18,595,192 81,133,052 4.3631 5.134 5.134 5.163 5.075 5.252 15,756,213 5.1493 -1.14%
2003-11-11 0 4.400 4.375 4.400 4.325 4.450 20,659,326 90,516,903 4.3814 5.193 5.163 5.193 5.104 5.252 17,505,209 5.1709 -2.22%
2003-11-10 0 4.500 4.500 4.525 4.475 4.675 16,127,250 72,979,379 4.5252 5.311 5.311 5.340 5.281 5.517 13,665,058 5.3406 -3.74%
2003-11-07 0 4.675 4.675 4.700 4.625 4.750 14,698,783 68,833,366 4.6829 5.517 5.517 5.547 5.458 5.606 12,454,679 5.5267 -0.53%
2003-11-06 0 4.700 4.675 4.700 4.675 4.900 15,683,134 74,813,647 4.7703 5.547 5.517 5.547 5.517 5.783 13,288,746 5.6298 -4.08%
2003-11-05 0 4.900 4.875 4.900 4.800 4.950 12,312,555 60,287,434 4.8964 5.783 5.753 5.783 5.665 5.842 10,432,763 5.7787 1.03%
2003-11-04 0 4.850 4.825 4.850 4.800 4.950 17,794,618 87,159,918 4.8981 5.724 5.694 5.724 5.665 5.842 15,077,864 5.7807 0.52%
2003-11-03 0 4.825 4.825 4.850 4.800 5.000 19,570,388 95,975,416 4.9041 5.694 5.694 5.724 5.665 5.901 16,582,523 5.7877 -3.02%
2003-10-31 0 4.975 4.950 4.975 4.950 5.100 19,188,388 95,779,650 4.9915 5.871 5.842 5.871 5.842 6.019 16,258,844 5.8909 -2.45%
2003-10-30 0 5.100 5.050 5.100 4.900 5.100 296,932,844 1,484,512,888 4.9995 6.019 5.960 6.019 5.783 6.019 251,599,284 5.9003 -5.56%
2003-10-29 0 5.400 5.350 5.400 5.300 5.800 21,090,998 115,818,928 5.4914 6.373 6.314 6.373 6.255 6.845 17,870,977 6.4808 -3.57%
2003-10-28 0 5.600 5.550 5.600 5.400 5.600 11,446,021 63,362,141 5.5357 6.609 6.550 6.609 6.373 6.609 9,698,525 6.5332 5.66%
2003-10-27 0 5.300 5.300 5.350 5.250 5.600 15,130,313 81,053,202 5.3570 6.255 6.255 6.314 6.196 6.609 12,820,326 6.3222 -5.36%
2003-10-24 0 5.600 5.550 5.600 5.300 5.750 18,100,380 101,246,120 5.5936 6.609 6.550 6.609 6.255 6.786 15,336,945 6.6015 0.00%
2003-10-23 0 5.600 5.550 5.600 5.550 5.900 24,195,149 139,075,250 5.7481 6.609 6.550 6.609 6.550 6.963 20,501,209 6.7838 -7.44%
2003-10-22 0 6.050 6.050 6.100 6.050 6.300 9,805,379 60,665,072 6.1869 7.140 7.140 7.199 7.140 7.435 8,308,365 7.3017 -3.97%
2003-10-21 0 6.300 6.200 6.300 5.850 6.350 35,992,504 219,815,396 6.1073 7.435 7.317 7.435 6.904 7.494 30,497,429 7.2077 7.69%
2003-10-20 0 5.850 5.850 5.900 5.800 5.950 14,703,992 86,636,392 5.8920 6.904 6.904 6.963 6.845 7.022 12,459,093 6.9537 -1.68%
2003-10-17 0 5.950 5.900 5.950 5.850 6.050 31,538,998 187,563,960 5.9470 7.022 6.963 7.022 6.904 7.140 26,723,852 7.0186 -4.03%
2003-10-16 0 6.200 6.200 6.250 6.050 6.750 34,064,894 215,095,060 6.3143 7.317 7.317 7.376 7.140 7.966 28,864,112 7.4520 -7.46%
2003-10-15 0 6.700 6.650 6.700 6.600 6.800 8,731,908 58,323,411 6.6793 7.907 7.848 7.907 7.789 8.025 7,398,783 7.8828 0.75%
2003-10-14 0 6.650 6.600 6.650 6.600 6.950 10,570,563 71,267,468 6.7421 7.848 7.789 7.848 7.789 8.202 8,956,726 7.9569 -2.92%
2003-10-13 0 6.850 6.800 6.850 6.700 6.850 6,723,164 45,553,243 6.7756 8.084 8.025 8.084 7.907 8.084 5,696,720 7.9964 2.24%
2003-10-10 0 6.700 6.700 6.750 6.700 6.950 9,752,760 66,044,638 6.7719 7.907 7.907 7.966 7.907 8.202 8,263,779 7.9921 -1.47%
2003-10-09 0 6.800 6.800 6.850 6.550 6.850 19,118,878 128,739,953 6.7337 8.025 8.025 8.084 7.730 8.084 16,199,946 7.9469 3.82%
2003-10-08 0 6.550 6.500 6.550 6.450 6.900 18,246,950 121,083,565 6.6358 7.730 7.671 7.730 7.612 8.143 15,461,138 7.8315 -2.96%
2003-10-07 0 6.750 6.700 6.750 6.550 6.950 18,159,703 121,609,197 6.6967 7.966 7.907 7.966 7.730 8.202 15,387,211 7.9033 -3.57%
2003-10-06 0 7.000 6.950 7.000 6.750 7.000 32,140,977 222,260,672 6.9152 8.261 8.202 8.261 7.966 8.261 27,233,925 8.1612 5.26%
2003-10-03 0 6.650 6.600 6.650 6.550 6.700 31,031,796 204,993,523 6.6059 7.848 7.789 7.848 7.730 7.907 26,294,086 7.7962 3.10%
2003-10-02 0 6.450 6.400 6.450 6.300 6.500 27,460,535 176,424,677 6.4247 7.612 7.553 7.612 7.435 7.671 23,268,059 7.5823 4.03%
2003-09-30 0 6.200 6.150 6.200 6.100 6.250 9,901,558 61,207,100 6.1816 7.317 7.258 7.317 7.199 7.376 8,389,860 7.2954 1.64%
2003-09-29 0 6.100 6.100 6.150 6.100 6.250 17,768,391 109,723,457 6.1752 7.199 7.199 7.258 7.199 7.376 15,055,642 7.2879 -3.17%
2003-09-26 0 6.300 6.300 6.350 6.100 6.400 20,440,084 127,243,689 6.2252 7.435 7.435 7.494 7.199 7.553 17,319,440 7.3469 -1.56%
2003-09-25 0 6.400 6.300 6.400 6.350 6.550 28,870,876 185,850,905 6.4373 7.553 7.435 7.553 7.494 7.730 24,463,079 7.5972 -2.29%
2003-09-24 0 6.550 6.550 6.600 6.200 6.600 35,921,610 230,669,886 6.4215 7.730 7.730 7.789 7.317 7.789 30,437,358 7.5785 6.50%
2003-09-23 0 6.150 6.150 6.200 5.800 6.150 13,247,892 79,516,662 6.0022 7.258 7.258 7.317 6.845 7.258 11,225,300 7.0837 2.50%
2003-09-22 0 6.000 5.950 6.000 5.900 6.200 10,256,524 61,996,327 6.0446 7.081 7.022 7.081 6.963 7.317 8,690,632 7.1337 -1.64%
2003-09-19 0 6.100 6.050 6.100 6.050 6.350 9,513,332 58,458,167 6.1449 7.199 7.140 7.199 7.140 7.494 8,060,905 7.2521 -1.61%
2003-09-18 0 6.200 6.150 6.200 6.150 6.350 9,526,213 59,358,710 6.2311 7.317 7.258 7.317 7.258 7.494 8,071,820 7.3538 -1.59%
2003-09-17 0 6.300 6.300 6.350 6.250 6.600 14,079,197 90,708,777 6.4428 7.435 7.435 7.494 7.376 7.789 11,929,687 7.6036 -0.79%
2003-09-16 0 6.350 6.300 6.350 6.100 6.400 13,802,190 86,010,063 6.2316 7.494 7.435 7.494 7.199 7.553 11,694,971 7.3544 -0.78%
2003-09-15 0 6.400 6.350 6.400 6.200 6.450 15,549,364 98,240,421 6.3180 7.553 7.494 7.553 7.317 7.612 13,175,400 7.4564 2.40%
2003-09-11 0 6.250 6.250 6.300 5.900 6.300 20,829,824 127,725,852 6.1319 7.376 7.376 7.435 6.963 7.435 17,649,677 7.2367 5.04%
2003-09-10 0 5.950 5.950 6.050 5.800 6.150 38,079,896 227,085,358 5.9634 7.022 7.022 7.140 6.845 7.258 32,266,133 7.0379 -4.80%
2003-09-09 0 6.250 6.250 6.300 6.200 6.800 31,283,284 201,234,821 6.4327 7.376 7.376 7.435 7.317 8.025 26,507,178 7.5917 -6.72%
2003-09-08 0 6.700 6.700 6.750 6.250 6.750 18,139,856 117,097,080 6.4552 7.907 7.907 7.966 7.376 7.966 15,370,394 7.6184 4.69%
2003-09-05 0 6.400 6.350 6.400 6.150 6.450 15,124,238 95,198,167 6.2944 7.553 7.494 7.553 7.258 7.612 12,815,179 7.4285 1.59%
2003-09-04 0 6.300 6.250 6.300 6.250 6.500 28,028,629 178,327,343 6.3623 7.435 7.376 7.435 7.376 7.671 23,749,421 7.5087 1.61%
2003-09-03 0 6.200 6.150 6.200 5.900 6.200 26,140,415 159,082,335 6.0857 7.317 7.258 7.317 6.963 7.317 22,149,485 7.1822 6.90%
2003-09-02 0 5.800 5.750 5.800 5.650 5.850 7,139,759 41,083,701 5.7542 6.845 6.786 6.845 6.668 6.904 6,049,712 6.7910 0.00%
2003-09-01 0 5.800 5.750 5.800 5.550 5.800 25,343,118 145,071,030 5.7243 6.845 6.786 6.845 6.550 6.845 21,473,914 6.7557 3.57%
2003-08-29 0 5.600 5.600 5.650 5.350 5.650 23,413,377 129,415,284 5.5274 6.609 6.609 6.668 6.314 6.668 19,838,792 6.5233 4.67%
2003-08-28 0 5.350 5.300 5.350 5.250 5.500 11,554,043 61,800,350 5.3488 6.314 6.255 6.314 6.196 6.491 9,790,055 6.3126 -0.93%
2003-08-27 0 5.400 5.350 5.400 5.300 5.550 13,457,105 73,286,995 5.4460 6.373 6.314 6.373 6.255 6.550 11,402,572 6.4272 0.93%
2003-08-26 0 5.350 5.300 5.350 5.100 5.400 23,378,263 122,838,636 5.2544 6.314 6.255 6.314 6.019 6.373 19,809,039 6.2011 -0.93%
2003-08-25 0 5.400 5.400 5.450 5.300 5.950 28,017,300 158,149,998 5.6447 6.373 6.373 6.432 6.255 7.022 23,739,821 6.6618 -6.09%
2003-08-22 0 5.750 5.700 5.750 5.300 5.800 34,957,448 194,380,952 5.5605 6.786 6.727 6.786 6.255 6.845 29,620,398 6.5624 9.52%
2003-08-21 0 5.250 5.250 5.300 4.900 5.300 30,697,294 157,583,949 5.1335 6.196 6.196 6.255 5.783 6.255 26,010,653 6.0584 7.69%
2003-08-20 0 4.875 4.875 4.900 4.600 5.000 18,230,144 86,784,152 4.7605 5.753 5.753 5.783 5.429 5.901 15,446,897 5.6182 6.56%
2003-08-19 0 4.575 4.575 4.600 4.550 4.750 20,520,682 95,867,383 4.6717 5.399 5.399 5.429 5.370 5.606 17,387,733 5.5135 -1.08%
2003-08-18 0 4.625 4.600 4.625 4.375 4.700 24,201,281 109,327,209 4.5174 5.458 5.429 5.458 5.163 5.547 20,506,404 5.3314 6.94%
2003-08-15 0 4.325 4.275 4.325 4.225 4.375 11,134,475 47,646,497 4.2792 5.104 5.045 5.104 4.986 5.163 9,434,544 5.0502 -0.57%
2003-08-14 0 4.350 4.350 4.375 4.250 4.400 15,834,497 68,862,559 4.3489 5.134 5.134 5.163 5.016 5.193 13,417,000 5.1325 1.75%
2003-08-13 0 4.275 4.275 4.300 4.225 4.375 21,095,181 90,609,527 4.2953 5.045 5.045 5.075 4.986 5.163 17,874,521 5.0692 0.59%
2003-08-12 0 4.250 4.250 4.275 4.125 4.300 32,512,957 136,734,057 4.2055 5.016 5.016 5.045 4.868 5.075 27,549,114 4.9633 4.29%
2003-08-11 0 4.075 4.050 4.075 3.800 4.175 22,345,950 89,512,974 4.0058 4.809 4.780 4.809 4.485 4.927 18,934,332 4.7275 6.54%
2003-08-08 0 3.825 3.825 3.850 3.750 3.850 9,899,485 37,753,601 3.8137 4.514 4.514 4.544 4.426 4.544 8,388,103 4.5009 2.68%
2003-08-07 0 3.725 3.725 3.750 3.725 3.825 10,497,869 39,499,103 3.7626 4.396 4.396 4.426 4.396 4.514 8,895,130 4.4405 -1.97%
2003-08-06 0 3.800 3.800 3.825 3.700 3.900 23,673,382 89,779,342 3.7924 4.485 4.485 4.514 4.367 4.603 20,059,101 4.4757 -1.30%
2003-08-05 0 3.850 3.825 3.850 3.825 4.150 20,288,997 79,443,763 3.9156 4.544 4.514 4.544 4.514 4.898 17,191,420 4.6211 -6.10%
2003-08-04 0 4.100 4.075 4.100 3.875 4.250 62,851,681 257,270,182 4.0933 4.839 4.809 4.839 4.573 5.016 53,255,941 4.8308 5.81%
2003-08-01 0 3.875 3.900 3.925 3.425 3.900 58,347,866 214,184,133 3.6708 4.573 4.603 4.632 4.042 4.603 49,439,736 4.3322 13.97%
2003-07-31 0 3.400 3.375 3.400 3.175 3.425 15,474,155 51,625,375 3.3362 4.013 3.983 4.013 3.747 4.042 13,111,673 3.9374 5.43%
2003-07-30 0 3.225 3.200 3.225 3.175 3.250 3,791,554 12,177,435 3.2117 3.806 3.777 3.806 3.747 3.836 3,212,687 3.7904 0.78%
2003-07-29 0 3.200 3.200 3.225 3.200 3.300 4,839,013 15,695,616 3.2436 3.777 3.777 3.806 3.777 3.895 4,100,227 3.8280 -1.54%
2003-07-28 0 3.250 3.250 3.275 3.250 3.325 5,906,390 19,370,865 3.2796 3.836 3.836 3.865 3.836 3.924 5,004,645 3.8706 0.00%
2003-07-25 0 3.250 3.225 3.250 3.175 3.250 7,806,421 25,002,909 3.2029 3.836 3.806 3.836 3.747 3.836 6,614,593 3.7800 0.78%
2003-07-24 0 3.225 3.200 3.225 3.125 3.275 9,292,820 29,858,101 3.2130 3.806 3.777 3.806 3.688 3.865 7,874,059 3.7920 3.20%
2003-07-23 0 3.125 3.100 3.125 3.100 3.150 4,997,723 15,576,467 3.1167 3.688 3.659 3.688 3.659 3.718 4,234,707 3.6783 0.00%
2003-07-22 0 3.125 3.100 3.125 3.075 3.125 4,242,517 13,151,129 3.0998 3.688 3.659 3.688 3.629 3.688 3,594,800 3.6584 0.00%
2003-07-21 0 3.125 3.100 3.125 3.075 3.150 7,222,847 22,419,917 3.1040 3.688 3.659 3.688 3.629 3.718 6,120,115 3.6633 2.46%
2003-07-18 0 3.050 3.050 3.075 3.025 3.075 4,569,300 13,940,513 3.0509 3.600 3.600 3.629 3.570 3.629 3,871,692 3.6006 0.00%
2003-07-17 0 3.050 3.025 3.050 3.000 3.150 9,532,574 29,123,279 3.0551 3.600 3.570 3.600 3.541 3.718 8,077,210 3.6056 -3.94%
2003-07-16 0 3.175 3.150 3.175 3.100 3.225 11,091,899 35,132,327 3.1674 3.747 3.718 3.747 3.659 3.806 9,398,468 3.7381 0.79%
2003-07-15 0 3.150 3.125 3.150 3.100 3.175 9,717,778 30,494,562 3.1380 3.718 3.688 3.718 3.659 3.747 8,234,138 3.7034 -0.79%
2003-07-14 0 3.175 3.150 3.175 3.025 3.175 12,329,828 38,481,620 3.1210 3.747 3.718 3.747 3.570 3.747 10,447,399 3.6834 6.72%
2003-07-11 0 2.975 2.975 3.000 2.975 3.000 7,917,472 23,643,524 2.9862 3.511 3.511 3.541 3.511 3.541 6,708,690 3.5243 -1.65%
2003-07-10 0 3.025 3.025 3.050 3.025 3.100 6,064,573 18,517,601 3.0534 3.570 3.570 3.600 3.570 3.659 5,138,678 3.6036 -2.42%
2003-07-09 0 3.100 3.075 3.100 3.050 3.100 5,516,712 17,031,665 3.0873 3.659 3.629 3.659 3.600 3.659 4,674,460 3.6436 0.00%
2003-07-08 0 3.100 3.100 3.125 3.075 3.150 8,064,001 25,104,053 3.1131 3.659 3.659 3.688 3.629 3.718 6,832,848 3.6740 0.00%
2003-07-07 0 3.100 3.075 3.100 2.975 3.125 7,412,418 22,752,383 3.0695 3.659 3.629 3.659 3.511 3.688 6,280,744 3.6226 4.20%
2003-07-04 0 2.975 2.975 3.000 2.925 3.000 3,168,380 9,403,790 2.9680 3.511 3.511 3.541 3.452 3.541 2,684,655 3.5028 0.00%
2003-07-03 0 2.975 2.950 2.975 2.925 3.075 6,528,567 19,468,931 2.9821 3.511 3.482 3.511 3.452 3.629 5,531,833 3.5194 -1.65%
2003-07-02 0 3.025 3.000 3.025 2.975 3.075 4,876,505 14,669,670 3.0082 3.570 3.541 3.570 3.511 3.629 4,131,995 3.5503 0.00%
2003-06-30 0 3.025 2.975 3.050 2.975 3.075 4,506,215 13,635,223 3.0259 3.570 3.511 3.600 3.511 3.629 3,818,239 3.5711 -2.42%
2003-06-27 0 3.100 3.075 3.100 3.025 3.125 5,822,385 17,919,916 3.0778 3.659 3.629 3.659 3.570 3.688 4,933,465 3.6323 3.33%
2003-06-26 0 3.000 3.000 3.025 2.900 3.000 5,642,821 16,619,411 2.9452 3.541 3.541 3.570 3.423 3.541 4,781,316 3.4759 0.84%
2003-06-25 0 2.975 2.950 2.975 2.950 3.000 4,642,089 13,757,778 2.9637 3.511 3.482 3.511 3.482 3.541 3,933,368 3.4977 0.00%
2003-06-24 0 2.975 2.950 2.975 2.900 3.025 7,707,632 22,749,086 2.9515 3.511 3.482 3.511 3.423 3.570 6,530,886 3.4833 -1.65%
2003-06-23 0 3.025 3.025 3.050 3.025 3.150 8,435,960 25,975,297 3.0791 3.570 3.570 3.600 3.570 3.718 7,148,019 3.6339 -3.97%
2003-06-20 0 3.150 3.150 3.175 3.100 3.175 4,024,088 12,613,623 3.1345 3.718 3.718 3.747 3.659 3.747 3,409,719 3.6993 -0.79%
2003-06-19 0 3.175 3.175 3.200 3.175 3.225 5,056,182 16,127,608 3.1897 3.747 3.747 3.777 3.747 3.806 4,284,241 3.7644 -0.78%
2003-06-18 0 3.200 3.175 3.200 3.175 3.300 12,552,742 40,286,350 3.2094 3.777 3.747 3.777 3.747 3.895 10,636,280 3.7876 -2.29%
2003-06-17 0 3.275 3.250 3.275 3.175 3.275 17,808,441 57,391,230 3.2227 3.865 3.836 3.865 3.747 3.865 15,089,577 3.8034 3.97%
2003-06-16 0 3.150 3.125 3.150 3.100 3.175 7,865,866 24,595,950 3.1269 3.718 3.688 3.718 3.659 3.747 6,664,962 3.6903 0.00%
2003-06-13 0 3.150 3.125 3.150 3.075 3.175 8,023,922 25,101,382 3.1283 3.718 3.688 3.718 3.629 3.747 6,798,888 3.6920 1.61%
2003-06-12 0 3.100 3.075 3.125 3.050 3.175 16,249,213 50,418,093 3.1028 3.659 3.629 3.688 3.600 3.747 13,768,401 3.6619 -1.59%
2003-06-11 0 3.150 3.125 3.150 3.100 3.200 34,155,447 107,198,207 3.1385 3.718 3.688 3.718 3.659 3.777 28,940,840 3.7040 3.28%
2003-06-10 0 3.050 3.050 3.075 2.850 3.075 26,249,894 77,604,802 2.9564 3.600 3.600 3.629 3.364 3.629 22,242,250 3.4891 7.02%
2003-06-09 0 2.850 2.825 2.850 2.825 2.875 17,528,110 50,052,423 2.8556 3.364 3.334 3.364 3.334 3.393 14,852,045 3.3701 1.79%
2003-06-06 0 2.800 2.850 2.875 2.775 2.925 47,782,780 135,395,601 2.8336 3.305 3.364 3.393 3.275 3.452 40,487,651 3.3441 -4.27%
2003-06-05 0 2.925 2.925 2.950 2.900 3.100 18,966,956 56,736,985 2.9914 3.452 3.452 3.482 3.423 3.659 16,071,218 3.5303 -3.31%
2003-06-03 0 3.025 3.000 3.025 2.875 3.075 23,321,654 69,742,140 2.9904 3.570 3.541 3.570 3.393 3.629 19,761,072 3.5293 3.42%
2003-06-02 0 2.925 2.900 2.925 2.825 2.925 15,045,210 43,324,080 2.8796 3.452 3.423 3.452 3.334 3.452 12,748,216 3.3984 4.46%
2003-05-30 0 2.800 2.800 2.825 2.725 2.850 10,333,832 28,895,145 2.7962 3.305 3.305 3.334 3.216 3.364 8,756,137 3.3000 3.70%
2003-05-29 0 2.700 2.700 2.725 2.700 2.775 4,402,075 12,025,591 2.7318 3.186 3.186 3.216 3.186 3.275 3,729,998 3.2240 -0.92%
2003-05-28 0 2.725 2.725 2.750 2.725 2.850 11,929,072 33,409,679 2.8007 3.216 3.216 3.245 3.216 3.364 10,107,828 3.3053 -1.80%
2003-05-27 0 2.775 2.750 2.775 2.650 2.825 18,385,981 50,482,138 2.7457 3.275 3.245 3.275 3.127 3.334 15,578,942 3.2404 3.74%
2003-05-26 0 2.675 2.675 2.700 2.600 2.700 11,320,451 29,990,444 2.6492 3.157 3.157 3.186 3.068 3.186 9,592,126 3.1266 3.88%
2003-05-23 0 2.575 2.575 2.600 2.575 2.625 7,596,499 19,729,997 2.5972 3.039 3.039 3.068 3.039 3.098 6,436,720 3.0652 0.00%
2003-05-22 0 2.575 2.575 2.600 2.525 2.600 5,965,099 15,266,336 2.5593 3.039 3.039 3.068 2.980 3.068 5,054,391 3.0204 1.98%
2003-05-21 0 2.525 2.525 2.550 2.475 2.550 6,865,509 17,258,378 2.5138 2.980 2.980 3.009 2.921 3.009 5,817,333 2.9667 1.00%
2003-05-20 0 2.500 2.475 2.500 2.375 2.525 10,007,943 24,881,210 2.4861 2.950 2.921 2.950 2.803 2.980 8,480,003 2.9341 3.09%
2003-05-19 0 2.425 2.400 2.425 2.350 2.425 4,492,749 10,742,090 2.3910 2.862 2.832 2.862 2.773 2.862 3,806,829 2.8218 1.04%
2003-05-16 0 2.400 2.375 2.400 2.375 2.475 8,118,050 19,635,195 2.4187 2.832 2.803 2.832 2.803 2.921 6,878,645 2.8545 -2.04%
2003-05-15 0 2.450 2.425 2.450 2.425 2.500 6,099,737 14,987,148 2.4570 2.891 2.862 2.891 2.862 2.950 5,168,473 2.8997 -1.01%
2003-05-14 0 2.475 2.475 2.500 2.475 2.575 7,937,544 19,924,588 2.5102 2.921 2.921 2.950 2.921 3.039 6,725,697 2.9625 -2.94%
2003-05-13 0 2.550 2.525 2.550 2.500 2.575 7,867,378 19,910,214 2.5307 3.009 2.980 3.009 2.950 3.039 6,666,244 2.9867 2.00%
2003-05-12 0 2.500 2.500 2.525 2.500 2.675 16,239,832 41,436,738 2.5515 2.950 2.950 2.980 2.950 3.157 13,760,452 3.0113 -7.41%
2003-05-09 0 2.700 2.700 2.725 2.600 2.725 11,238,033 30,198,030 2.6871 3.186 3.186 3.216 3.068 3.216 9,522,291 3.1713 3.85%
2003-05-07 0 2.600 2.600 2.625 2.525 2.650 4,821,355 12,426,379 2.5774 3.068 3.068 3.098 2.980 3.127 4,085,265 3.0418 -1.89%
2003-05-06 0 2.650 2.625 2.650 2.575 2.700 12,894,130 34,097,449 2.6444 3.127 3.098 3.127 3.039 3.186 10,925,547 3.1209 3.92%
2003-05-05 0 2.550 2.525 2.575 2.500 2.575 6,577,575 16,643,407 2.5303 3.009 2.980 3.039 2.950 3.039 5,573,358 2.9862 4.08%
2003-05-02 0 2.450 2.425 2.450 2.400 2.475 6,150,181 14,975,783 2.4350 2.891 2.862 2.891 2.832 2.921 5,211,216 2.8738 3.16%
2003-04-30 0 2.375 2.375 2.400 2.350 2.475 6,899,542 16,648,653 2.4130 2.803 2.803 2.832 2.773 2.921 5,846,170 2.8478 -4.04%
2003-04-29 0 2.475 2.450 2.475 2.400 2.500 7,268,882 17,765,790 2.4441 2.921 2.891 2.921 2.832 2.950 6,159,122 2.8845 5.32%
2003-04-28 0 2.350 2.325 2.350 2.275 2.350 3,769,253 8,698,985 2.3079 2.773 2.744 2.773 2.685 2.773 3,193,791 2.7237 2.17%
2003-04-25 0 2.300 2.275 2.300 2.250 2.325 7,189,328 16,537,352 2.3003 2.714 2.685 2.714 2.655 2.744 6,091,713 2.7147 -1.08%
2003-04-24 0 2.325 2.325 2.350 2.325 2.425 4,733,208 11,106,995 2.3466 2.744 2.744 2.773 2.744 2.862 4,010,576 2.7694 -4.12%
2003-04-23 0 2.425 2.425 2.450 2.400 2.450 4,209,432 10,212,533 2.4261 2.862 2.862 2.891 2.832 2.891 3,566,766 2.8632 -1.02%
2003-04-22 0 2.450 2.425 2.450 2.400 2.450 2,393,716 5,807,540 2.4262 2.891 2.862 2.891 2.832 2.891 2,028,261 2.8633 0.00%
2003-04-17 0 2.450 2.450 2.475 2.450 2.500 4,467,239 10,991,477 2.4605 2.891 2.891 2.921 2.891 2.950 3,785,213 2.9038 -3.92%
2003-04-16 0 2.550 2.500 2.525 2.525 2.575 3,380,959 8,598,936 2.5433 3.009 2.950 2.980 2.980 3.039 2,864,779 3.0016 -0.97%
2003-04-15 0 2.575 2.550 2.575 2.525 2.575 3,961,804 10,089,538 2.5467 3.039 3.009 3.039 2.980 3.039 3,356,944 3.0056 1.98%
2003-04-14 0 2.525 2.525 2.550 2.500 2.575 4,395,577 11,055,133 2.5151 2.980 2.980 3.009 2.950 3.039 3,724,492 2.9682 -1.94%
2003-04-11 0 2.575 2.575 2.600 2.425 2.600 6,342,447 15,953,577 2.5154 3.039 3.039 3.068 2.862 3.068 5,374,128 2.9686 4.04%
2003-04-10 0 2.475 2.450 2.475 2.425 2.500 6,322,362 15,562,303 2.4615 2.921 2.891 2.921 2.862 2.950 5,357,109 2.9050 1.02%
2003-04-09 0 2.450 2.450 2.475 2.450 2.575 9,978,054 24,656,828 2.4711 2.891 2.891 2.921 2.891 3.039 8,454,677 2.9164 -4.85%
2003-04-08 0 2.575 2.575 2.600 2.550 2.725 8,881,767 23,328,321 2.6265 3.039 3.039 3.068 3.009 3.216 7,525,763 3.0998 -6.87%
2003-04-07 0 2.825 2.800 2.825 2.725 2.825 5,773,665 16,001,679 2.7715 3.263 3.234 3.263 3.148 3.263 4,998,343 3.2014 3.67%
2003-04-04 0 2.725 2.700 2.725 2.650 2.750 5,712,374 15,475,937 2.7092 3.148 3.119 3.148 3.061 3.177 4,945,283 3.1294 2.83%
2003-04-03 0 2.650 2.625 2.650 2.625 2.750 3,690,541 9,863,172 2.6726 3.061 3.032 3.061 3.032 3.177 3,194,953 3.0871 -1.85%
2003-04-02 0 2.700 2.700 2.725 2.625 2.725 5,044,333 13,550,069 2.6862 3.119 3.119 3.148 3.032 3.148 4,366,950 3.1029 0.93%
2003-04-01 0 2.675 2.675 2.700 2.600 2.750 10,519,160 27,904,106 2.6527 3.090 3.090 3.119 3.003 3.177 9,106,585 3.0642 0.00%
2003-03-31 0 2.675 2.675 2.700 2.575 2.900 16,555,009 43,790,261 2.6451 3.090 3.090 3.119 2.974 3.350 14,331,904 3.0554 -7.76%
2003-03-28 0 2.900 2.875 2.900 2.850 2.950 9,399,169 27,072,272 2.8803 3.350 3.321 3.350 3.292 3.408 8,136,993 3.3271 -1.69%
2003-03-27 0 2.950 2.925 2.950 2.900 3.125 21,407,135 64,343,133 3.0057 3.408 3.379 3.408 3.350 3.610 18,532,458 3.4719 -5.60%
2003-03-26 0 3.125 3.125 3.150 3.125 3.200 3,907,598 12,310,960 3.1505 3.610 3.610 3.639 3.610 3.696 3,382,863 3.6392 -0.79%
2003-03-25 0 3.150 3.125 3.150 3.100 3.175 3,167,039 9,942,095 3.1392 3.639 3.610 3.639 3.581 3.667 2,741,750 3.6262 0.00%
2003-03-24 0 3.150 3.150 3.175 3.125 3.250 12,513,930 39,660,405 3.1693 3.639 3.639 3.667 3.610 3.754 10,833,485 3.6609 0.80%
2003-03-21 0 3.125 3.125 3.150 3.125 3.225 11,557,754 36,720,903 3.1772 3.610 3.610 3.639 3.610 3.725 10,005,710 3.6700 -3.10%
2003-03-20 0 3.225 3.225 3.250 3.200 3.500 14,371,205 47,599,877 3.3122 3.725 3.725 3.754 3.696 4.043 12,441,354 3.8259 -5.84%
2003-03-19 0 3.425 3.400 3.425 3.300 3.475 7,992,033 27,210,276 3.4047 3.956 3.927 3.956 3.812 4.014 6,918,815 3.9328 2.24%
2003-03-18 0 3.350 3.325 3.350 3.300 3.400 3,584,952 11,934,990 3.3292 3.870 3.841 3.870 3.812 3.927 3,103,543 3.8456 2.29%
2003-03-17 0 3.275 3.275 3.300 3.250 3.325 2,829,335 9,262,205 3.2736 3.783 3.783 3.812 3.754 3.841 2,449,395 3.7814 -1.50%
2003-03-14 0 3.325 3.325 3.350 3.325 3.450 3,833,431 12,917,389 3.3697 3.841 3.841 3.870 3.841 3.985 3,318,655 3.8924 0.00%
2003-03-13 0 3.325 3.325 3.350 3.300 3.400 6,234,196 20,801,402 3.3367 3.841 3.841 3.870 3.812 3.927 5,397,031 3.8542 -1.48%
2003-03-12 0 3.375 3.375 3.400 3.375 3.450 4,112,647 14,002,925 3.4048 3.899 3.899 3.927 3.899 3.985 3,560,376 3.9330 -0.74%
2003-03-11 0 3.400 3.400 3.425 3.375 3.450 3,398,060 11,577,037 3.4070 3.927 3.927 3.956 3.899 3.985 2,941,748 3.9354 -0.73%
2003-03-10 0 3.425 3.400 3.425 3.375 3.450 4,604,038 15,707,767 3.4117 3.956 3.927 3.956 3.899 3.985 3,985,781 3.9410 -0.72%
2003-03-07 0 3.450 3.425 3.450 3.425 3.475 1,960,256 6,764,123 3.4506 3.985 3.956 3.985 3.956 4.014 1,697,021 3.9859 0.73%
2003-03-06 0 3.425 3.425 3.450 3.400 3.575 5,092,768 17,621,609 3.4601 3.956 3.956 3.985 3.927 4.130 4,408,881 3.9968 -4.20%
2003-03-05 0 3.575 3.550 3.575 3.500 3.600 1,584,042 5,621,442 3.5488 4.130 4.101 4.130 4.043 4.158 1,371,327 4.0993 0.00%
2003-03-04 0 3.575 3.550 3.575 3.550 3.650 2,341,024 8,400,962 3.5886 4.130 4.101 4.130 4.101 4.216 2,026,657 4.1452 -2.05%
2003-03-03 0 3.650 3.650 3.675 3.550 3.700 3,701,375 13,460,469 3.6366 4.216 4.216 4.245 4.101 4.274 3,204,332 4.2007 2.82%
2003-02-28 0 3.550 3.525 3.550 3.525 3.575 3,047,270 10,816,903 3.5497 4.101 4.072 4.101 4.072 4.130 2,638,065 4.1003 0.71%
2003-02-27 0 3.525 3.525 3.550 3.425 3.575 4,984,019 17,498,141 3.5108 4.072 4.072 4.101 3.956 4.130 4,314,735 4.0554 0.00%
2003-02-26 0 3.525 3.500 3.525 3.500 3.600 3,955,054 14,005,899 3.5413 4.072 4.043 4.072 4.043 4.158 3,423,946 4.0906 -1.40%
2003-02-25 0 3.575 3.550 3.575 3.550 3.625 3,519,909 12,605,539 3.5812 4.130 4.101 4.130 4.101 4.187 3,047,235 4.1367 -1.38%
2003-02-24 0 3.625 3.625 3.650 3.625 3.725 2,708,724 9,905,354 3.6568 4.187 4.187 4.216 4.187 4.303 2,344,980 4.2241 -1.36%
2003-02-21 0 3.675 3.675 3.700 3.650 3.700 2,559,952 9,397,599 3.6710 4.245 4.245 4.274 4.216 4.274 2,216,186 4.2404 0.00%
2003-02-20 0 3.675 3.675 3.700 3.675 3.725 2,498,915 9,225,020 3.6916 4.245 4.245 4.274 4.245 4.303 2,163,346 4.2642 -0.68%
2003-02-19 0 3.700 3.675 3.700 3.675 3.775 4,870,979 18,033,577 3.7022 4.274 4.245 4.274 4.245 4.361 4,216,875 4.2765 -0.67%
2003-02-18 0 3.725 3.725 3.750 3.700 3.750 3,249,118 12,142,849 3.7373 4.303 4.303 4.332 4.274 4.332 2,812,807 4.3170 0.00%
2003-02-17 0 3.725 3.700 3.725 3.700 3.775 5,302,130 19,817,878 3.7377 4.303 4.274 4.303 4.274 4.361 4,590,129 4.3175 1.36%
2003-02-14 0 3.675 3.650 3.700 3.650 3.700 3,288,773 12,082,739 3.6739 4.245 4.216 4.274 4.216 4.274 2,847,137 4.2438 0.68%
2003-02-13 0 3.650 3.625 3.650 3.625 3.775 6,046,068 22,347,939 3.6963 4.216 4.187 4.216 4.187 4.361 5,234,166 4.2696 -3.31%
2003-02-12 0 3.775 3.750 3.775 3.650 3.800 5,925,352 22,172,857 3.7420 4.361 4.332 4.361 4.216 4.389 5,129,661 4.3225 3.42%
2003-02-11 0 3.650 3.650 3.675 3.625 3.750 7,549,201 27,911,699 3.6973 4.216 4.216 4.245 4.187 4.332 6,535,450 4.2708 -1.35%
2003-02-10 0 3.700 3.675 3.700 3.600 3.725 4,951,950 18,241,642 3.6837 4.274 4.245 4.274 4.158 4.303 4,286,973 4.2551 2.78%
2003-02-07 0 3.600 3.600 3.625 3.600 3.650 6,447,589 23,345,615 3.6208 4.158 4.158 4.187 4.158 4.216 5,581,769 4.1825 -0.69%
2003-02-06 0 3.625 3.600 3.625 3.600 3.675 3,466,115 12,571,242 3.6269 4.187 4.158 4.187 4.158 4.245 3,000,665 4.1895 -0.68%
2003-02-05 0 3.650 3.650 3.675 3.650 3.675 1,478,666 5,417,006 3.6634 4.216 4.216 4.245 4.216 4.245 1,280,102 4.2317 -1.35%
2003-02-04 0 3.700 3.675 3.700 3.650 3.750 3,636,516 13,422,358 3.6910 4.274 4.245 4.274 4.216 4.332 3,148,183 4.2635 0.00%
2003-01-30 0 3.700 3.675 3.700 3.625 3.700 5,514,718 20,215,645 3.6658 4.274 4.245 4.274 4.187 4.274 4,774,169 4.2344 1.37%
2003-01-29 0 3.650 3.625 3.650 3.625 3.675 5,809,960 21,201,701 3.6492 4.216 4.187 4.216 4.187 4.245 5,029,764 4.2152 -0.68%
2003-01-28 0 3.675 3.650 3.675 3.625 3.725 8,997,913 33,122,049 3.6811 4.245 4.216 4.245 4.187 4.303 7,789,620 4.2521 -0.68%
2003-01-27 0 3.700 3.675 3.700 3.675 3.875 12,823,531 47,834,264 3.7302 4.274 4.245 4.274 4.245 4.476 11,101,511 4.3088 -4.52%
2003-01-24 0 3.875 3.875 3.900 3.850 3.975 6,602,129 25,815,579 3.9102 4.476 4.476 4.505 4.447 4.592 5,715,556 4.5167 -1.90%
2003-01-23 0 3.950 3.925 3.950 3.925 3.975 4,692,727 18,540,558 3.9509 4.563 4.534 4.563 4.534 4.592 4,062,560 4.5638 0.00%
2003-01-22 0 3.950 3.925 3.950 3.900 3.950 10,343,623 40,599,445 3.9251 4.563 4.534 4.563 4.505 4.563 8,954,620 4.5339 0.00%
2003-01-21 0 3.950 3.950 3.975 3.925 4.000 2,893,703 11,488,385 3.9701 4.563 4.563 4.592 4.534 4.620 2,505,119 4.5860 0.00%
2003-01-20 0 3.950 3.950 3.975 3.925 3.975 4,832,505 19,090,993 3.9505 4.563 4.563 4.592 4.534 4.592 4,183,568 4.5633 -1.25%
2003-01-17 0 4.000 3.975 4.000 3.975 4.100 5,578,401 22,422,053 4.0194 4.620 4.592 4.620 4.592 4.736 4,829,300 4.6429 -1.84%
2003-01-16 0 4.075 4.075 4.100 4.075 4.150 2,938,228 12,117,953 4.1242 4.707 4.707 4.736 4.707 4.794 2,543,665 4.7640 -2.40%
2003-01-15 0 4.175 4.175 4.200 4.175 4.250 4,327,077 18,234,057 4.2139 4.823 4.823 4.851 4.823 4.909 3,746,011 4.8676 0.00%
2003-01-14 0 4.175 4.175 4.200 4.150 4.275 4,805,274 20,268,294 4.2179 4.823 4.823 4.851 4.794 4.938 4,159,993 4.8722 0.00%
2003-01-13 0 4.175 4.150 4.175 4.100 4.175 3,549,005 14,706,766 4.1439 4.823 4.794 4.823 4.736 4.823 3,072,424 4.7867 1.21%
2003-01-10 0 4.125 4.125 4.150 4.100 4.175 1,939,453 8,019,819 4.1351 4.765 4.765 4.794 4.736 4.823 1,679,012 4.7765 0.61%
2003-01-09 0 4.100 4.100 4.125 4.050 4.150 2,555,822 10,462,464 4.0936 4.736 4.736 4.765 4.678 4.794 2,212,611 4.7286 -1.20%
2003-01-08 0 4.150 4.150 4.175 4.125 4.250 4,519,141 18,955,204 4.1944 4.794 4.794 4.823 4.765 4.909 3,912,284 4.8450 0.61%
2003-01-07 0 4.125 4.100 4.125 4.075 4.150 1,735,996 7,147,932 4.1175 4.765 4.736 4.765 4.707 4.794 1,502,876 4.7562 -0.60%
2003-01-06 0 4.150 4.100 4.150 4.000 4.150 2,399,915 9,780,701 4.0754 4.794 4.736 4.794 4.620 4.794 2,077,640 4.7076 2.47%
2003-01-03 0 4.050 4.025 4.075 4.025 4.075 3,798,781 15,369,653 4.0459 4.678 4.649 4.707 4.649 4.707 3,288,658 4.6735 2.53%
2003-01-02 0 3.950 3.925 3.950 3.875 3.975 3,016,221 11,834,183 3.9235 4.563 4.534 4.563 4.476 4.592 2,611,185 4.5321 1.28%
2002-12-31 0 3.900 3.850 3.875 3.875 3.950 1,430,114 5,606,375 3.9202 4.505 4.447 4.476 4.476 4.563 1,238,070 4.5283 -0.64%
2002-12-30 0 3.925 3.925 3.950 3.900 3.975 3,492,162 13,727,687 3.9310 4.534 4.534 4.563 4.505 4.592 3,023,214 4.5408 -2.48%
2002-12-27 0 4.025 4.025 4.050 4.000 4.075 1,957,886 7,868,999 4.0191 4.649 4.649 4.678 4.620 4.707 1,694,969 4.6426 -1.23%
2002-12-24 0 4.075 4.075 4.100 4.025 4.100 1,395,807 5,650,964 4.0485 4.707 4.707 4.736 4.649 4.736 1,208,370 4.6765 0.00%
2002-12-23 0 4.075 4.075 4.100 4.050 4.100 2,716,199 11,075,561 4.0776 4.707 4.707 4.736 4.678 4.736 2,351,452 4.7101 0.00%
2002-12-20 0 4.075 4.050 4.075 4.000 4.100 3,388,667 13,734,292 4.0530 4.707 4.678 4.707 4.620 4.736 2,933,617 4.6817 0.00%
2002-12-19 0 4.075 4.050 4.075 3.975 4.100 3,290,320 13,271,283 4.0334 4.707 4.678 4.707 4.592 4.736 2,848,476 4.6591 0.00%
2002-12-18 0 4.075 4.050 4.075 4.050 4.200 4,040,134 16,517,599 4.0884 4.707 4.678 4.707 4.678 4.851 3,497,601 4.7226 -2.40%
2002-12-17 0 4.175 4.150 4.175 4.125 4.250 2,676,552 11,222,275 4.1928 4.823 4.794 4.823 4.765 4.909 2,317,129 4.8432 -1.18%
2002-12-16 0 4.225 4.200 4.225 4.125 4.225 2,974,054 12,407,102 4.1718 4.880 4.851 4.880 4.765 4.880 2,574,680 4.8189 0.00%
2002-12-13 0 4.225 4.200 4.250 4.175 4.300 4,168,779 17,623,672 4.2275 4.880 4.851 4.909 4.823 4.967 3,608,971 4.8833 -2.31%
2002-12-12 1 4.325 - - - - 0 0 - 4.996 - - - - 0 - 0.00%
2002-12-11 0 4.325 4.300 4.350 4.300 4.400 3,677,442 16,040,810 4.3619 4.996 4.967 5.025 4.967 5.083 3,183,613 5.0386 -1.70%
2002-12-10 0 4.400 4.400 4.425 4.375 4.450 2,144,289 9,449,046 4.4066 5.083 5.083 5.111 5.054 5.140 1,856,341 5.0901 -1.12%
2002-12-09 0 4.450 4.450 4.475 4.450 4.525 2,738,219 12,248,354 4.4731 5.140 5.140 5.169 5.140 5.227 2,370,515 5.1670 -1.11%
2002-12-06 0 4.500 4.475 4.500 4.450 4.500 2,489,857 11,139,707 4.4740 5.198 5.169 5.198 5.140 5.198 2,155,504 5.1680 0.00%
2002-12-05 0 4.500 4.475 4.500 4.450 4.575 3,134,207 14,124,477 4.5066 5.198 5.169 5.198 5.140 5.285 2,713,327 5.2056 0.00%
2002-12-04 0 4.500 4.500 4.525 4.475 4.600 4,106,589 18,627,818 4.5361 5.198 5.198 5.227 5.169 5.314 3,555,132 5.2397 -2.70%
2002-12-03 0 4.625 4.625 4.650 4.600 4.650 3,012,135 13,910,544 4.6182 5.342 5.342 5.371 5.314 5.371 2,607,648 5.3345 0.00%
2002-12-02 0 4.625 4.625 4.650 4.575 4.650 2,064,696 9,552,764 4.6267 5.342 5.342 5.371 5.285 5.371 1,787,436 5.3444 1.09%
2002-11-29 0 4.575 4.550 4.575 4.525 4.625 2,528,409 11,595,141 4.5859 5.285 5.256 5.285 5.227 5.342 2,188,879 5.2973 -1.08%
2002-11-28 0 4.625 4.625 4.650 4.625 4.675 4,746,986 22,077,272 4.6508 5.342 5.342 5.371 5.342 5.400 4,109,533 5.3722 1.09%
2002-11-27 0 4.575 4.575 4.600 4.550 4.650 5,755,003 26,423,264 4.5914 5.285 5.285 5.314 5.256 5.371 4,982,187 5.3035 -1.61%
2002-11-26 0 4.650 4.650 4.675 4.650 4.700 1,880,002 8,792,246 4.6767 5.371 5.371 5.400 5.371 5.429 1,627,544 5.4022 -1.06%
2002-11-25 0 4.700 4.675 4.700 4.625 4.725 5,341,290 25,085,900 4.6966 5.429 5.400 5.429 5.342 5.458 4,624,030 5.4251 0.53%
2002-11-22 0 4.675 4.675 4.700 4.675 4.750 4,487,406 21,088,742 4.6995 5.400 5.400 5.429 5.400 5.487 3,884,811 5.4285 0.54%
2002-11-21 0 4.650 4.650 4.675 4.650 4.775 3,096,190 14,572,896 4.7067 5.371 5.371 5.400 5.371 5.516 2,680,415 5.4368 -1.59%
2002-11-20 0 4.725 4.725 4.750 4.725 4.775 3,064,230 14,558,017 4.7510 5.458 5.458 5.487 5.458 5.516 2,652,747 5.4879 -1.05%
2002-11-19 0 4.775 4.750 4.775 4.625 4.775 4,117,298 19,376,353 4.7061 5.516 5.487 5.516 5.342 5.516 3,564,403 5.4361 1.60%
2002-11-18 0 4.700 4.675 4.700 4.625 4.875 6,483,670 30,678,960 4.7317 5.429 5.400 5.429 5.342 5.631 5,613,004 5.4657 -2.08%
2002-11-15 0 4.800 4.775 4.800 4.625 4.800 9,075,584 42,710,723 4.7061 5.545 5.516 5.545 5.342 5.545 7,856,861 5.4361 5.49%
2002-11-14 0 4.650 4.650 4.675 4.525 4.725 10,961,689 51,113,305 4.6629 5.256 5.256 5.284 5.114 5.341 9,698,253 5.2704 3.33%
2002-11-13 0 4.500 4.475 4.500 4.425 4.500 7,276,537 32,547,206 4.4729 5.086 5.058 5.086 5.001 5.086 6,437,849 5.0556 0.00%
2002-11-12 0 4.500 4.475 4.500 4.450 4.550 3,046,378 13,727,205 4.5061 5.086 5.058 5.086 5.030 5.143 2,695,255 5.0931 0.00%
2002-11-11 0 4.500 4.500 4.525 4.475 4.600 4,929,544 22,363,409 4.5366 5.086 5.086 5.114 5.058 5.199 4,361,369 5.1276 -2.70%
2002-11-08 0 4.625 4.625 4.650 4.525 4.650 8,503,917 39,220,864 4.6121 5.228 5.228 5.256 5.114 5.256 7,523,762 5.2129 1.09%
2002-11-07 0 4.575 4.550 4.575 4.475 4.600 4,277,084 19,377,271 4.5305 5.171 5.143 5.171 5.058 5.199 3,784,111 5.1207 1.67%
2002-11-06 0 4.500 4.475 4.500 4.475 4.550 3,551,070 15,988,075 4.5023 5.086 5.058 5.086 5.058 5.143 3,141,776 5.0889 1.12%
2002-11-05 0 4.450 4.450 4.475 4.450 4.575 2,776,926 12,442,857 4.4808 5.030 5.030 5.058 5.030 5.171 2,456,860 5.0645 -2.20%
2002-11-04 0 4.550 4.525 4.575 4.450 4.575 3,940,027 17,815,977 4.5218 5.143 5.114 5.171 5.030 5.171 3,485,902 5.1109 4.00%
2002-11-01 0 4.375 4.375 4.400 4.375 4.475 3,294,858 14,547,417 4.4152 4.945 4.945 4.973 4.945 5.058 2,915,095 4.9904 -1.69%
2002-10-31 0 4.450 4.450 4.475 4.425 4.550 2,573,752 11,498,679 4.4677 5.030 5.030 5.058 5.001 5.143 2,277,103 5.0497 -1.11%
2002-10-30 0 4.500 4.475 4.500 4.450 4.525 3,962,858 17,801,803 4.4922 5.086 5.058 5.086 5.030 5.114 3,506,102 5.0774 1.12%
2002-10-29 0 4.450 4.450 4.475 4.450 4.675 5,974,317 27,233,483 4.5584 5.030 5.030 5.058 5.030 5.284 5,285,722 5.1523 -4.81%
2002-10-28 0 4.675 4.650 4.675 4.625 4.725 7,176,303 33,543,336 4.6742 5.284 5.256 5.284 5.228 5.341 6,349,168 5.2831 1.63%
2002-10-25 0 4.600 4.600 4.625 4.425 4.625 7,641,495 34,482,072 4.5125 5.199 5.199 5.228 5.001 5.228 6,760,742 5.1003 2.79%
2002-10-24 0 4.475 4.475 4.500 4.450 4.525 4,681,362 20,963,088 4.4780 5.058 5.058 5.086 5.030 5.114 4,141,792 5.0614 -1.10%
2002-10-23 0 4.525 4.500 4.525 4.375 4.525 11,122,597 49,578,311 4.4574 5.114 5.086 5.114 4.945 5.114 9,840,615 5.0381 3.43%
2002-10-22 0 4.375 4.350 4.400 4.350 4.600 16,767,849 75,253,092 4.4879 4.945 4.917 4.973 4.917 5.199 14,835,199 5.0726 1.16%
2002-10-21 1 4.325 - - - - 0 0 - 4.888 - - - - 0 - 0.00%
2002-10-18 1 4.325 - - - - 0 0 - 4.888 - - - - 0 - 0.00%
2002-10-17 1 4.325 - - - - 10,006 43,275 4.3249 4.888 - - - - 8,853 4.8883 0.00%
2002-10-16 0 4.325 4.300 4.325 4.200 4.325 8,825,161 37,698,521 4.2717 4.888 4.860 4.888 4.747 4.888 7,807,980 4.8282 4.85%
2002-10-15 0 4.125 4.125 4.150 3.950 4.150 7,107,788 28,892,216 4.0649 4.662 4.662 4.691 4.465 4.691 6,288,550 4.5944 5.77%
2002-10-11 0 3.900 3.875 3.900 3.875 3.950 2,238,312 8,743,889 3.9065 4.408 4.380 4.408 4.380 4.465 1,980,326 4.4154 0.65%
2002-10-10 0 3.875 3.850 3.875 3.825 3.900 2,740,524 10,576,507 3.8593 4.380 4.352 4.380 4.323 4.408 2,424,653 4.3621 -1.27%
2002-10-09 0 3.925 3.900 3.925 3.875 3.975 6,759,629 26,523,368 3.9238 4.436 4.408 4.436 4.380 4.493 5,980,519 4.4350 0.00%
2002-10-08 0 3.925 3.925 3.950 3.900 3.975 6,025,410 23,762,823 3.9438 4.436 4.436 4.465 4.408 4.493 5,330,926 4.4575 -1.26%
2002-10-07 0 3.975 3.950 3.975 3.950 4.050 2,827,554 11,273,962 3.9872 4.493 4.465 4.493 4.465 4.578 2,501,652 4.5066 -1.85%
2002-10-04 0 4.050 4.025 4.050 3.950 4.075 4,307,572 17,321,896 4.0213 4.578 4.549 4.578 4.465 4.606 3,811,085 4.5451 2.53%
2002-10-03 0 3.950 3.950 3.975 3.900 4.025 4,317,500 17,078,656 3.9557 4.465 4.465 4.493 4.408 4.549 3,819,868 4.4710 0.00%
2002-10-02 0 3.950 3.925 3.950 3.925 4.150 10,845,513 44,179,599 4.0735 4.465 4.436 4.465 4.436 4.691 9,595,467 4.6042 -1.25%
2002-09-30 0 4.000 3.975 4.000 3.950 4.150 8,110,569 32,846,628 4.0499 4.521 4.493 4.521 4.465 4.691 7,175,751 4.5774 -6.43%
2002-09-27 0 4.275 4.250 4.275 4.250 4.475 6,068,958 26,487,555 4.3644 4.832 4.804 4.832 4.804 5.058 5,369,455 4.9330 -1.16%
2002-09-26 0 4.325 4.325 4.350 4.250 4.400 6,764,007 29,362,607 4.3410 4.888 4.888 4.917 4.804 4.973 5,984,393 4.9065 4.22%
2002-09-25 0 4.150 4.125 4.150 4.075 4.225 5,450,662 22,515,198 4.1307 4.691 4.662 4.691 4.606 4.775 4,822,423 4.6689 0.00%
2002-09-24 0 4.150 4.150 4.175 4.125 4.275 11,990,013 50,111,015 4.1794 4.691 4.691 4.719 4.662 4.832 10,608,053 4.7239 -5.14%
2002-09-23 0 4.375 4.375 4.400 4.350 4.625 5,143,149 22,715,877 4.4167 4.945 4.945 4.973 4.917 5.228 4,550,354 4.9921 -5.41%
2002-09-20 0 4.625 4.600 4.650 4.475 4.625 3,028,904 13,733,901 4.5343 5.228 5.199 5.256 5.058 5.228 2,679,795 5.1250 -0.54%
2002-09-19 0 4.650 4.625 4.650 4.600 4.750 1,926,781 8,966,084 4.6534 5.256 5.228 5.256 5.199 5.369 1,704,702 5.2596 -1.06%
2002-09-18 0 4.700 4.650 4.700 4.600 4.750 2,999,351 13,967,940 4.6570 5.312 5.256 5.312 5.199 5.369 2,653,648 5.2637 -2.08%
2002-09-17 0 4.800 4.775 4.800 4.700 4.850 3,532,174 16,873,076 4.7770 5.425 5.397 5.425 5.312 5.482 3,125,058 5.3993 2.67%
2002-09-16 0 4.675 4.650 4.675 4.650 4.800 4,901,683 23,189,154 4.7309 5.284 5.256 5.284 5.256 5.425 4,336,719 5.3472 -3.61%
2002-09-13 0 4.850 4.825 4.850 4.800 4.975 4,875,307 23,754,843 4.8725 5.482 5.454 5.482 5.425 5.623 4,313,383 5.5072 -3.00%
2002-09-12 0 5.000 4.975 5.000 4.975 5.050 2,116,113 10,582,679 5.0010 5.651 5.623 5.651 5.623 5.708 1,872,211 5.6525 -0.99%
2002-09-11 0 5.050 5.000 5.050 5.000 5.050 450,168 2,254,798 5.0088 5.708 5.651 5.708 5.651 5.708 398,282 5.6613 0.00%
2002-09-10 0 5.050 5.000 5.050 5.000 5.050 2,816,411 14,137,574 5.0197 5.708 5.651 5.708 5.651 5.708 2,491,794 5.6737 2.54%
2002-09-09 0 4.925 4.925 4.950 4.925 5.000 2,586,543 12,825,731 4.9586 5.567 5.567 5.595 5.567 5.651 2,288,420 5.6046 -0.51%
2002-09-06 0 4.950 4.950 4.975 4.925 5.000 1,375,564 6,832,925 4.9674 5.595 5.595 5.623 5.567 5.651 1,217,018 5.6145 0.00%
2002-09-05 0 4.950 4.950 4.975 4.950 5.100 3,656,591 18,414,658 5.0360 5.595 5.595 5.623 5.595 5.764 3,235,135 5.6921 -2.94%
2002-09-04 0 5.100 5.050 5.100 4.900 5.100 4,412,610 21,996,878 4.9850 5.764 5.708 5.764 5.538 5.764 3,904,016 5.6344 2.00%
2002-09-03 0 5.000 4.975 5.000 4.950 5.050 3,293,170 16,433,213 4.9901 5.651 5.623 5.651 5.595 5.708 2,913,602 5.6402 0.00%
2002-09-02 0 5.000 5.000 5.050 5.000 5.100 1,434,000 7,197,550 5.0192 5.651 5.651 5.708 5.651 5.764 1,268,718 5.6731 -1.96%
2002-08-30 0 5.100 5.100 5.150 5.100 5.150 1,911,046 9,784,328 5.1199 5.764 5.764 5.821 5.764 5.821 1,690,780 5.7869 0.00%
2002-08-29 0 5.100 5.050 5.100 5.000 5.150 2,245,924 11,390,751 5.0717 5.764 5.708 5.764 5.651 5.821 1,987,061 5.7325 -1.92%
2002-08-28 0 5.200 5.100 5.200 5.050 5.200 3,485,141 17,851,698 5.1222 5.877 5.764 5.877 5.708 5.877 3,083,446 5.7895 0.97%
2002-08-27 0 5.150 5.100 5.150 5.100 5.250 1,627,154 8,393,765 5.1586 5.821 5.764 5.821 5.764 5.934 1,439,609 5.8306 -1.90%
2002-08-26 0 5.250 5.250 5.300 5.250 5.300 1,117,830 5,895,183 5.2738 5.934 5.934 5.990 5.934 5.990 988,990 5.9608 0.00%
2002-08-23 0 5.250 5.250 5.300 5.250 5.500 1,836,814 9,794,759 5.3325 5.934 5.934 5.990 5.934 6.217 1,625,104 6.0272 -1.87%
2002-08-22 0 5.350 5.350 5.400 5.300 5.450 1,895,420 10,197,004 5.3798 6.047 6.047 6.103 5.990 6.160 1,676,955 6.0807 0.00%
2002-08-21 0 5.350 5.300 5.350 5.250 5.400 2,403,356 12,817,850 5.3333 6.047 5.990 6.047 5.934 6.103 2,126,347 6.0281 0.94%
2002-08-20 0 5.300 5.250 5.300 5.150 5.350 4,149,091 21,766,701 5.2461 5.990 5.934 5.990 5.821 6.047 3,670,870 5.9296 3.92%
2002-08-19 0 5.100 5.100 5.150 5.050 5.150 2,977,057 15,112,232 5.0762 5.764 5.764 5.821 5.708 5.821 2,633,924 5.7375 -1.92%
2002-08-16 0 5.200 5.150 5.250 5.100 5.200 1,556,000 8,031,250 5.1615 5.877 5.821 5.934 5.764 5.877 1,376,657 5.8339 1.96%
2002-08-15 0 5.100 5.050 5.100 5.050 5.200 6,670,834 34,131,582 5.1165 5.764 5.708 5.764 5.708 5.877 5,901,959 5.7831 0.99%
2002-08-14 0 5.050 5.000 5.050 5.000 5.200 5,179,516 26,580,849 5.1319 5.708 5.651 5.708 5.651 5.877 4,582,529 5.8005 -3.81%
2002-08-13 0 5.250 5.250 5.300 5.100 5.300 2,663,323 13,964,983 5.2434 5.934 5.934 5.990 5.764 5.990 2,356,350 5.9265 2.94%
2002-08-12 0 5.100 5.100 5.150 5.000 5.150 4,411,640 22,592,440 5.1211 5.764 5.764 5.821 5.651 5.821 3,903,158 5.7882 -1.92%
2002-08-09 0 5.200 5.200 5.250 5.200 5.300 3,517,739 18,473,216 5.2514 5.877 5.877 5.934 5.877 5.990 3,112,287 5.9356 0.97%
2002-08-08 0 5.150 5.100 5.150 5.100 5.200 1,424,634 7,342,188 5.1537 5.821 5.764 5.821 5.764 5.877 1,260,432 5.8251 0.98%
2002-08-07 0 5.100 5.100 5.200 5.100 5.200 4,448,982 22,919,711 5.1517 5.764 5.764 5.877 5.764 5.877 3,936,196 5.8228 2.51%
2002-08-06 0 4.975 4.975 5.000 4.925 5.050 9,838,304 49,030,099 4.9836 5.623 5.623 5.651 5.567 5.708 8,704,349 5.6328 -5.24%
2002-08-05 0 5.250 5.150 5.200 5.150 5.350 4,591,611 24,135,373 5.2564 5.934 5.821 5.877 5.821 6.047 4,062,385 5.9412 -3.67%
2002-08-02 0 5.450 5.450 5.500 5.400 5.550 2,404,117 13,082,726 5.4418 6.160 6.160 6.217 6.103 6.273 2,127,020 6.1507 -1.80%
2002-08-01 0 5.550 5.550 5.600 5.550 5.700 1,219,726 6,854,252 5.6195 6.273 6.273 6.330 6.273 6.443 1,079,141 6.3516 -1.77%
2002-07-31 0 5.650 5.600 5.650 5.550 5.700 1,183,176 6,657,342 5.6267 6.386 6.330 6.386 6.273 6.443 1,046,804 6.3597 0.89%
2002-07-30 0 5.600 5.600 5.650 5.550 5.700 5,354,855 30,163,695 5.6330 6.330 6.330 6.386 6.273 6.443 4,737,658 6.3668 2.75%
2002-07-29 0 5.450 5.400 5.450 5.400 5.650 6,872,583 37,562,648 5.4656 6.160 6.103 6.160 6.103 6.386 6,080,454 6.1776 -1.80%
2002-07-26 0 5.550 5.500 5.550 5.400 5.550 3,138,248 17,197,114 5.4798 6.273 6.217 6.273 6.103 6.273 2,776,536 6.1937 0.00%
2002-07-25 0 5.550 5.600 5.650 5.550 5.900 5,380,531 31,024,109 5.7660 6.273 6.330 6.386 6.273 6.669 4,760,375 6.5172 -3.48%
2002-07-24 0 5.750 5.700 5.750 5.650 5.800 1,793,214 10,265,734 5.7248 6.499 6.443 6.499 6.386 6.556 1,586,530 6.4706 -2.54%
2002-07-23 0 5.900 5.850 5.900 5.600 5.900 1,818,335 10,570,558 5.8133 6.669 6.612 6.669 6.330 6.669 1,608,755 6.5706 3.51%
2002-07-22 0 5.700 5.700 5.750 5.650 5.750 2,166,058 12,376,031 5.7136 6.443 6.443 6.499 6.386 6.499 1,916,400 6.4580 -3.39%
2002-07-19 0 5.900 5.850 5.900 5.850 5.950 1,852,056 10,876,764 5.8728 6.669 6.612 6.669 6.612 6.725 1,638,589 6.6379 -0.84%
2002-07-18 0 5.950 5.900 6.000 5.900 6.000 4,420,118 26,248,059 5.9383 6.725 6.669 6.782 6.669 6.782 3,910,659 6.7119 0.85%
2002-07-17 0 5.900 5.850 5.900 5.800 6.050 5,192,320 30,482,564 5.8707 6.669 6.612 6.669 6.556 6.838 4,593,857 6.6355 -2.48%
2002-07-16 0 6.050 6.000 6.050 6.000 6.200 4,552,084 27,478,767 6.0365 6.838 6.782 6.838 6.782 7.008 4,027,414 6.8229 -2.42%
2002-07-15 0 6.200 6.150 6.250 6.100 6.250 1,453,708 8,979,183 6.1767 7.008 6.951 7.064 6.895 7.064 1,286,155 6.9814 -0.80%
2002-07-12 0 6.250 6.200 6.250 6.150 6.300 1,229,460 7,648,227 6.2208 7.064 7.008 7.064 6.951 7.121 1,087,753 7.0312 0.81%
2002-07-11 0 6.200 6.200 6.250 6.150 6.300 2,778,852 17,212,919 6.1943 7.008 7.008 7.064 6.951 7.121 2,458,564 7.0012 -3.13%
2002-07-10 0 6.400 6.350 6.400 6.300 6.400 1,079,501 6,869,233 6.3633 7.234 7.177 7.234 7.121 7.234 955,079 7.1923 0.79%
2002-07-09 0 6.350 6.350 6.400 6.350 6.450 1,264,161 8,086,879 6.3970 7.177 7.177 7.234 7.177 7.290 1,118,455 7.2304 -1.55%
2002-07-08 0 6.450 6.400 6.450 6.350 6.550 2,100,334 13,500,328 6.4277 7.290 7.234 7.290 7.177 7.403 1,858,251 7.2651 0.78%
2002-07-05 0 6.400 6.400 6.450 6.350 6.550 7,350,631 47,308,573 6.4360 7.234 7.234 7.290 7.177 7.403 6,503,403 7.2744 1.59%
2002-07-04 0 6.300 6.250 6.300 6.200 6.350 4,426,744 27,828,147 6.2864 7.121 7.064 7.121 7.008 7.177 3,916,521 7.1053 1.61%
2002-07-03 0 6.200 6.200 6.250 6.200 6.250 3,004,030 18,672,722 6.2159 7.008 7.008 7.064 7.008 7.064 2,657,788 7.0257 0.00%
2002-07-02 0 6.200 6.150 6.200 6.050 6.250 2,417,658 14,942,941 6.1808 7.008 6.951 7.008 6.838 7.064 2,139,001 6.9859 0.00%
2002-06-28 0 6.200 6.200 6.300 6.200 6.300 3,816,260 23,829,994 6.2443 7.008 7.008 7.121 7.008 7.121 3,376,401 7.0578 0.00%
2002-06-27 0 6.200 6.150 6.200 6.000 6.200 5,115,244 31,051,163 6.0703 7.008 6.951 7.008 6.782 7.008 4,525,665 6.8611 2.48%
2002-06-26 0 6.050 6.000 6.050 5.950 6.100 7,018,967 42,103,498 5.9985 6.838 6.782 6.838 6.725 6.895 6,209,966 6.7800 -1.63%
2002-06-25 0 6.150 6.150 6.200 6.100 6.250 2,555,329 15,708,560 6.1474 6.951 6.951 7.008 6.895 7.064 2,260,804 6.9482 0.00%
2002-06-24 0 6.150 6.100 6.150 6.050 6.200 3,330,037 20,444,227 6.1393 6.951 6.895 6.951 6.838 7.008 2,946,219 6.9391 0.00%
2002-06-21 0 6.150 6.100 6.150 6.100 6.150 3,863,159 23,683,868 6.1307 6.951 6.895 6.951 6.895 6.951 3,417,894 6.9294 -0.81%
2002-06-20 0 6.200 6.150 6.200 6.050 6.250 5,192,873 31,960,155 6.1546 7.008 6.951 7.008 6.838 7.064 4,594,346 6.9564 0.81%
2002-06-19 0 6.150 6.150 6.200 6.150 6.400 4,864,076 30,231,802 6.2153 6.951 6.951 7.008 6.951 7.234 4,303,446 7.0250 -3.91%
2002-06-18 0 6.400 6.350 6.400 6.350 6.500 2,668,890 17,095,526 6.4055 7.234 7.177 7.234 7.177 7.347 2,361,276 7.2400 -0.78%
2002-06-17 0 6.450 6.400 6.450 6.400 6.500 1,882,960 12,172,708 6.4647 7.290 7.234 7.290 7.234 7.347 1,665,931 7.3068 -0.77%
2002-06-14 0 6.500 6.450 6.500 6.450 6.550 3,328,000 21,647,228 6.5046 7.347 7.290 7.347 7.290 7.403 2,944,417 7.3520 -0.76%
2002-06-13 0 6.550 6.550 6.600 6.500 6.600 715,051 4,665,389 6.5246 7.403 7.403 7.460 7.347 7.460 632,635 7.3745 0.77%
2002-06-12 0 6.500 6.500 6.550 6.500 6.600 2,227,718 14,550,332 6.5315 7.347 7.347 7.403 7.347 7.460 1,970,953 7.3824 -2.26%
2002-06-11 0 6.650 6.600 6.650 6.500 6.650 2,785,328 18,304,049 6.5716 7.516 7.460 7.516 7.347 7.516 2,464,293 7.4277 0.00%
2002-06-10 0 6.650 6.550 6.650 6.500 6.650 3,137,056 20,574,923 6.5587 7.516 7.403 7.516 7.347 7.516 2,775,481 7.4131 1.53%
2002-06-07 0 6.550 6.500 6.550 6.450 6.550 3,716,406 24,161,008 6.5012 7.403 7.347 7.403 7.290 7.403 3,288,056 7.3481 0.00%
2002-06-06 0 6.550 6.550 6.600 6.500 6.700 2,618,109 17,316,357 6.6141 7.403 7.403 7.460 7.347 7.573 2,316,348 7.4757 -0.76%
2002-06-05 0 6.600 6.600 6.650 6.450 6.650 4,990,548 32,685,505 6.5495 7.460 7.460 7.516 7.290 7.516 4,415,341 7.4027 3.12%
2002-06-04 0 6.400 6.350 6.400 6.300 6.450 3,195,548 20,439,097 6.3961 7.234 7.177 7.234 7.121 7.290 2,827,232 7.2294 -0.78%
2002-06-03 0 6.450 6.450 6.500 6.450 6.550 3,713,000 24,098,150 6.4902 7.290 7.290 7.347 7.290 7.403 3,285,042 7.3357 0.00%
2002-05-31 0 6.450 6.400 6.450 6.400 6.550 4,145,664 26,883,802 6.4848 7.290 7.234 7.290 7.234 7.403 3,667,838 7.3296 0.00%
2002-05-30 0 6.450 6.450 6.500 6.400 6.550 5,648,012 36,512,681 6.4647 7.290 7.290 7.347 7.234 7.403 4,997,026 7.3069 -1.53%
2002-05-29 0 6.550 6.550 6.600 6.500 6.700 5,100,645 33,654,707 6.5981 7.403 7.403 7.460 7.347 7.573 4,512,749 7.4577 -1.50%
2002-05-28 0 6.650 6.650 6.700 6.650 6.750 863,174 5,784,231 6.7011 7.516 7.516 7.573 7.516 7.629 763,685 7.5741 -1.48%
2002-05-27 0 6.750 6.700 6.750 6.700 6.800 1,085,087 7,316,115 6.7424 7.629 7.573 7.629 7.573 7.686 960,021 7.6208 -0.74%
2002-05-24 0 6.800 6.750 6.800 6.650 6.800 3,119,513 20,956,147 6.7178 7.686 7.629 7.686 7.516 7.686 2,759,960 7.5929 3.03%
2002-05-23 0 6.600 6.600 6.650 6.600 6.750 3,213,350 21,332,720 6.6388 7.460 7.460 7.516 7.460 7.629 2,842,982 7.5036 -2.22%
2002-05-22 0 6.750 6.700 6.750 6.650 6.750 3,126,408 20,977,325 6.7097 7.629 7.573 7.629 7.516 7.629 2,766,061 7.5838 0.75%
2002-05-21 0 6.700 6.650 6.700 6.650 7.050 7,270,009 49,548,929 6.8155 7.573 7.516 7.573 7.516 7.968 6,432,073 7.7034 -4.29%
2002-05-17 0 7.000 6.950 7.000 6.850 7.000 7,504,663 52,032,696 6.9334 7.912 7.855 7.912 7.742 7.912 6,639,681 7.8366 1.45%
2002-05-16 0 6.900 6.850 6.900 6.800 6.950 7,295,957 50,099,966 6.8668 7.799 7.742 7.799 7.686 7.855 6,455,031 7.7614 0.73%
2002-05-15 0 6.850 6.850 6.900 6.850 6.950 4,724,493 32,569,327 6.8937 7.742 7.742 7.799 7.742 7.855 4,179,952 7.7918 0.00%
2002-05-14 0 6.850 6.800 6.850 6.750 6.900 3,053,803 20,789,112 6.8076 7.742 7.686 7.742 7.629 7.799 2,701,824 7.6945 1.48%
2002-05-13 0 6.750 6.750 6.850 6.700 6.900 3,552,265 24,144,726 6.7970 7.629 7.629 7.742 7.573 7.799 3,142,834 7.6825 0.75%
2002-05-10 0 6.700 6.700 6.750 6.700 6.950 4,475,209 30,392,397 6.7913 7.573 7.573 7.629 7.573 7.855 3,959,400 7.6760 -2.90%
2002-05-09 0 6.900 6.850 6.900 6.800 7.100 14,756,160 101,946,118 6.9087 7.799 7.742 7.799 7.686 8.025 13,055,376 7.8087 0.00%
2002-05-08 0 6.900 6.850 6.900 6.800 7.100 6,790,951 46,934,804 6.9114 7.799 7.742 7.799 7.686 8.025 6,008,231 7.8118 -1.43%
2002-05-07 0 7.000 6.950 7.000 6.850 7.000 7,076,229 48,993,340 6.9237 7.912 7.855 7.912 7.742 7.912 6,260,628 7.8256 0.00%
2002-05-06 0 7.000 6.950 7.000 6.850 7.100 8,394,026 58,495,511 6.9687 7.912 7.855 7.912 7.742 8.025 7,426,537 7.8766 2.19%
2002-05-03 0 6.850 6.850 6.900 6.850 7.000 10,105,134 69,801,525 6.9075 7.742 7.742 7.799 7.742 7.912 8,940,424 7.8074 0.00%
2002-05-02 0 6.850 6.850 6.900 6.650 6.900 12,978,883 88,497,817 6.8186 7.742 7.742 7.799 7.516 7.799 11,482,947 7.7069 4.58%
2002-04-30 0 6.550 6.500 6.600 6.400 6.600 4,556,779 29,766,913 6.5324 7.403 7.347 7.460 7.234 7.460 4,031,568 7.3835 0.77%
2002-04-29 0 6.500 6.450 6.500 6.350 6.550 4,788,363 30,679,645 6.4071 7.347 7.290 7.347 7.177 7.403 4,236,460 7.2418 -0.76%
2002-04-26 0 6.550 6.550 6.600 6.500 6.650 4,017,239 26,312,429 6.5499 7.403 7.403 7.460 7.347 7.516 3,554,215 7.4032 -1.50%
2002-04-25 0 6.650 6.650 6.700 6.550 6.700 6,170,668 40,972,701 6.6399 7.516 7.516 7.573 7.403 7.573 5,459,442 7.5049 -1.48%
2002-04-24 0 6.750 6.750 6.800 6.600 6.800 18,030,911 121,428,829 6.7345 7.629 7.629 7.686 7.460 7.686 15,952,682 7.6118 2.27%
2002-04-23 0 6.600 6.550 6.600 6.250 6.600 16,165,229 104,651,259 6.4738 7.460 7.403 7.460 7.064 7.460 14,302,037 7.3172 4.76%
2002-04-22 0 6.300 6.250 6.300 6.250 6.450 5,482,692 34,846,400 6.3557 7.121 7.064 7.121 7.064 7.290 4,850,761 7.1837 -0.79%
2002-04-19 0 6.350 6.300 6.350 6.300 6.450 9,708,542 61,944,565 6.3804 7.177 7.121 7.177 7.121 7.290 8,589,543 7.2116 0.00%
2002-04-18 0 6.350 6.300 6.350 6.100 6.400 10,857,495 68,185,063 6.2800 7.177 7.121 7.177 6.895 7.234 9,606,068 7.0981 2.42%
2002-04-17 0 6.200 6.150 6.200 6.050 6.200 7,149,563 43,802,450 6.1266 7.008 6.951 7.008 6.838 7.008 6,325,510 6.9247 4.20%
2002-04-16 0 5.950 5.950 6.000 5.950 6.050 4,435,025 26,582,906 5.9939 6.725 6.725 6.782 6.725 6.838 3,923,847 6.7747 -1.65%
2002-04-15 0 6.050 6.000 6.050 5.950 6.150 4,560,770 27,602,601 6.0522 6.838 6.782 6.838 6.725 6.951 4,035,099 6.8406 0.83%
2002-04-12 0 6.000 6.000 6.050 5.900 6.050 3,083,400 18,488,580 5.9962 6.782 6.782 6.838 6.669 6.838 2,728,010 6.7773 -0.83%
2002-04-11 0 6.050 6.000 6.050 6.000 6.200 4,877,043 29,589,564 6.0671 6.838 6.782 6.838 6.782 7.008 4,314,919 6.8575 0.00%
2002-04-10 0 6.050 6.050 6.100 6.000 6.100 2,350,195 14,245,341 6.0613 6.838 6.838 6.895 6.782 6.895 2,079,313 6.8510 -1.63%
2002-04-09 0 6.150 6.150 6.200 6.100 6.200 2,426,941 14,931,213 6.1523 6.951 6.951 7.008 6.895 7.008 2,147,214 6.9538 0.00%
2002-04-08 0 6.150 6.100 6.150 6.100 6.350 2,992,171 18,412,923 6.1537 6.951 6.895 6.951 6.895 7.177 2,647,296 6.9554 -1.60%
2002-04-04 0 6.250 6.200 6.250 6.100 6.250 2,093,685 12,992,079 6.2054 7.064 7.008 7.064 6.895 7.064 1,852,368 7.0138 1.63%
2002-04-03 0 6.250 6.250 6.300 6.200 6.300 1,834,530 11,499,379 6.2683 6.951 6.951 7.007 6.896 7.007 1,649,475 6.9715 0.00%
2002-04-02 0 6.250 6.250 6.300 6.200 6.400 3,972,125 24,884,589 6.2648 6.951 6.951 7.007 6.896 7.118 3,571,444 6.9677 -2.34%
2002-03-28 0 6.400 6.350 6.400 6.350 6.450 2,230,618 14,217,297 6.3737 7.118 7.062 7.118 7.062 7.174 2,005,608 7.0888 0.00%
2002-03-27 0 6.400 6.400 6.450 6.300 6.450 4,757,168 30,300,233 6.3694 7.118 7.118 7.174 7.007 7.174 4,277,297 7.0840 2.40%
2002-03-26 0 6.250 6.200 6.250 6.200 6.300 5,454,727 33,960,862 6.2260 6.951 6.896 6.951 6.896 7.007 4,904,491 6.9244 -2.34%
2002-03-25 0 6.400 6.350 6.400 6.350 6.550 4,188,911 26,809,148 6.4000 7.118 7.062 7.118 7.062 7.285 3,766,362 7.1180 -2.29%
2002-03-22 0 6.550 6.500 6.550 6.350 6.650 4,708,976 30,573,952 6.4927 7.285 7.229 7.285 7.062 7.396 4,233,966 7.2211 3.15%
2002-03-21 0 6.350 6.300 6.350 6.300 6.450 2,099,356 13,325,961 6.3476 7.062 7.007 7.062 7.007 7.174 1,887,587 7.0598 -0.78%
2002-03-20 0 6.400 6.400 6.450 6.400 6.600 2,184,098 14,136,946 6.4727 7.118 7.118 7.174 7.118 7.340 1,963,781 7.1988 -2.29%
2002-03-19 0 6.550 6.500 6.550 6.500 6.600 1,065,705 6,972,577 6.5427 7.285 7.229 7.285 7.229 7.340 958,204 7.2767 0.00%
2002-03-18 0 6.550 6.500 6.550 6.500 6.650 2,520,380 16,468,605 6.5342 7.285 7.229 7.285 7.229 7.396 2,266,141 7.2672 -0.76%
2002-03-15 0 6.600 6.550 6.600 6.500 6.600 2,785,900 18,211,755 6.5371 7.340 7.285 7.340 7.229 7.340 2,504,877 7.2705 0.00%
2002-03-14 0 6.600 6.600 6.650 6.550 6.700 3,127,536 20,729,264 6.6280 7.340 7.340 7.396 7.285 7.452 2,812,051 7.3716 0.00%
2002-03-13 0 6.600 6.550 6.600 6.550 6.800 4,436,023 29,409,246 6.6296 7.340 7.285 7.340 7.285 7.563 3,988,547 7.3734 -2.22%
2002-03-12 0 6.750 6.700 6.750 6.650 6.850 4,670,241 31,472,614 6.7390 7.507 7.452 7.507 7.396 7.619 4,199,139 7.4950 1.50%
2002-03-11 0 6.650 6.650 6.700 6.600 6.700 1,927,987 12,844,790 6.6623 7.396 7.396 7.452 7.340 7.452 1,733,505 7.4097 -0.75%
2002-03-08 0 6.700 6.650 6.700 6.550 6.700 5,869,934 38,911,309 6.6289 7.452 7.396 7.452 7.285 7.452 5,277,815 7.3726 1.52%
2002-03-07 0 6.600 6.600 6.650 6.550 6.750 10,950,224 72,850,788 6.6529 7.340 7.340 7.396 7.285 7.507 9,845,640 7.3993 0.76%
2002-03-06 0 6.550 6.500 6.600 6.450 6.600 5,455,857 35,653,532 6.5349 7.285 7.229 7.340 7.174 7.340 4,905,507 7.2681 -0.76%
2002-03-05 0 6.600 6.550 6.600 6.400 6.650 11,974,160 77,821,056 6.4991 7.340 7.285 7.340 7.118 7.396 10,766,288 7.2282 3.94%
2002-03-04 0 6.350 6.300 6.350 6.200 6.350 7,025,209 44,043,257 6.2693 7.062 7.007 7.062 6.896 7.062 6,316,554 6.9727 3.25%
2002-03-01 0 6.150 6.150 6.200 6.100 6.350 9,626,267 59,394,675 6.1701 6.840 6.840 6.896 6.784 7.062 8,655,235 6.8623 -3.15%
2002-02-28 0 6.350 6.300 6.350 6.200 6.500 8,277,620 52,360,359 6.3255 7.062 7.007 7.062 6.896 7.229 7,442,630 7.0352 -1.55%
2002-02-27 0 6.450 6.450 6.500 6.400 6.750 7,949,369 52,353,150 6.5858 7.174 7.174 7.229 7.118 7.507 7,147,491 7.3247 -3.01%
2002-02-26 0 6.650 6.600 6.700 6.600 6.800 4,162,650 27,845,330 6.6893 7.396 7.340 7.452 7.340 7.563 3,742,750 7.4398 0.00%
2002-02-25 0 6.650 6.650 6.700 6.650 6.850 8,819,061 59,313,493 6.7256 7.396 7.396 7.452 7.396 7.619 7,929,454 7.4801 -2.21%
2002-02-22 0 6.800 6.750 6.800 6.750 6.850 4,301,825 29,371,398 6.8277 7.563 7.507 7.563 7.507 7.619 3,867,886 7.5937 -0.73%
2002-02-21 0 6.850 6.850 6.900 6.850 7.000 5,701,046 39,347,263 6.9018 7.619 7.619 7.674 7.619 7.785 5,125,963 7.6761 -0.72%
2002-02-20 0 6.900 6.850 6.900 6.850 7.000 4,208,657 28,950,957 6.8789 7.674 7.619 7.674 7.619 7.785 3,784,116 7.6507 -1.43%
2002-02-19 0 7.000 6.950 7.000 6.900 7.150 7,966,413 55,728,284 6.9954 7.785 7.730 7.785 7.674 7.952 7,162,815 7.7802 -2.78%
2002-02-18 0 7.200 7.100 7.150 7.050 7.200 5,724,670 40,801,383 7.1273 8.008 7.897 7.952 7.841 8.008 5,147,204 7.9269 1.41%
2002-02-15 0 7.100 7.050 7.100 6.950 7.200 6,400,284 45,202,291 7.0625 7.897 7.841 7.897 7.730 8.008 5,754,667 7.8549 2.16%
2002-02-11 0 6.950 6.950 7.000 6.850 7.000 2,340,124 16,176,682 6.9127 7.730 7.730 7.785 7.619 7.785 2,104,068 7.6883 2.96%
2002-02-08 0 6.750 6.750 6.800 6.750 6.850 4,320,883 29,356,838 6.7942 7.507 7.507 7.563 7.507 7.619 3,885,022 7.5564 -1.46%
2002-02-07 0 6.850 6.850 6.900 6.800 6.950 4,147,455 28,499,176 6.8715 7.619 7.619 7.674 7.563 7.730 3,729,088 7.6424 0.74%
2002-02-06 0 6.800 6.800 6.850 6.750 6.950 5,535,529 37,945,474 6.8549 7.563 7.563 7.619 7.507 7.730 4,977,142 7.6239 0.00%
2002-02-05 0 6.800 6.800 6.850 6.600 6.900 4,277,038 29,056,503 6.7936 7.563 7.563 7.619 7.340 7.674 3,845,599 7.5558 0.74%
2002-02-04 0 6.750 6.750 6.800 6.750 6.950 2,161,344 14,803,228 6.8491 7.507 7.507 7.563 7.507 7.730 1,943,322 7.6175 -0.74%
2002-02-01 0 6.800 6.750 6.800 6.750 7.050 2,591,231 17,771,286 6.8582 7.563 7.507 7.563 7.507 7.841 2,329,845 7.6277 -1.45%
2002-01-31 0 6.900 6.850 6.900 6.850 7.100 6,652,276 46,498,759 6.9899 7.674 7.619 7.674 7.619 7.897 5,981,240 7.7741 -0.72%
2002-01-30 0 6.950 6.900 6.950 6.800 7.050 7,827,184 54,357,013 6.9446 7.730 7.674 7.730 7.563 7.841 7,037,631 7.7238 -2.80%
2002-01-29 0 7.150 7.100 7.150 6.800 7.150 9,744,917 68,441,380 7.0233 7.952 7.897 7.952 7.563 7.952 8,761,916 7.8112 3.62%
2002-01-28 0 6.900 6.850 6.900 6.600 6.950 6,631,982 44,695,855 6.7394 7.674 7.619 7.674 7.340 7.730 5,962,993 7.4955 4.55%
2002-01-25 0 6.600 6.600 6.650 6.600 6.700 3,462,227 23,012,945 6.6469 7.340 7.340 7.396 7.340 7.452 3,112,981 7.3926 0.00%
2002-01-24 0 6.600 6.600 6.650 6.600 6.700 3,442,000 22,913,000 6.6569 7.340 7.340 7.396 7.340 7.452 3,094,794 7.4037 -0.75%
2002-01-23 0 6.650 6.600 6.650 6.600 6.700 3,010,654 20,046,764 6.6586 7.396 7.340 7.396 7.340 7.452 2,706,960 7.4056 0.00%
2002-01-22 0 6.650 6.600 6.650 6.600 6.800 5,574,774 37,127,570 6.6599 7.396 7.340 7.396 7.340 7.563 5,012,429 7.4071 -2.21%
2002-01-21 0 6.800 6.800 6.850 6.750 6.900 2,961,368 20,175,404 6.8129 7.563 7.563 7.619 7.507 7.674 2,662,645 7.5772 0.00%
2002-01-18 0 6.800 6.750 6.800 6.750 6.900 2,968,974 20,202,321 6.8045 7.563 7.507 7.563 7.507 7.674 2,669,484 7.5679 -0.73%
2002-01-17 0 6.850 6.850 6.900 6.700 6.900 5,977,943 40,686,885 6.8062 7.619 7.619 7.674 7.452 7.674 5,374,929 7.5698 1.48%
2002-01-16 0 6.750 6.750 6.800 6.750 6.900 2,938,527 19,968,531 6.7954 7.507 7.507 7.563 7.507 7.674 2,642,108 7.5578 -1.46%
2002-01-15 0 6.850 6.800 6.850 6.700 6.850 5,299,478 35,962,535 6.7861 7.619 7.563 7.619 7.452 7.619 4,764,903 7.5474 -0.72%
2002-01-14 0 6.900 6.850 6.900 6.800 6.950 4,105,543 28,317,466 6.8974 7.674 7.619 7.674 7.563 7.730 3,691,404 7.6712 -1.43%
2002-01-11 0 7.000 7.000 7.050 6.900 7.200 5,975,542 42,092,102 7.0441 7.785 7.785 7.841 7.674 8.008 5,372,770 7.8343 -2.10%
2002-01-10 0 7.150 7.150 7.200 7.000 7.200 5,481,680 38,759,946 7.0708 7.952 7.952 8.008 7.785 8.008 4,928,725 7.8641 0.00%
2002-01-09 0 7.150 7.100 7.150 7.050 7.450 10,483,338 75,789,761 7.2295 7.952 7.897 7.952 7.841 8.286 9,425,850 8.0406 -2.72%
2002-01-08 0 7.350 7.350 7.400 7.200 7.450 9,808,245 71,853,633 7.3258 8.175 8.175 8.230 8.008 8.286 8,818,856 8.1477 0.00%
2002-01-07 0 7.350 7.300 7.350 7.150 7.350 13,826,633 100,916,935 7.2987 8.175 8.119 8.175 7.952 8.175 12,431,896 8.1176 3.52%
2002-01-04 0 7.100 7.100 7.150 7.000 7.150 9,612,433 68,111,387 7.0858 7.897 7.897 7.952 7.785 7.952 8,642,796 7.8807 2.90%
2002-01-03 0 6.900 6.850 6.900 6.750 6.900 2,951,600 20,288,330 6.8737 7.674 7.619 7.674 7.507 7.674 2,653,863 7.6448 1.47%
2002-01-02 0 6.800 6.800 6.850 6.700 6.850 1,029,550 6,990,227 6.7896 7.563 7.563 7.619 7.452 7.619 925,696 7.5513 0.00%
2001-12-31 0 6.800 6.750 6.800 6.750 6.800 1,257,092 8,536,453 6.7906 7.563 7.507 7.563 7.507 7.563 1,130,285 7.5525 -0.73%
2001-12-28 0 6.850 6.800 6.850 6.700 6.850 2,830,368 19,204,810 6.7853 7.619 7.563 7.619 7.452 7.619 2,544,860 7.5465 1.48%
2001-12-27 0 6.750 6.700 6.750 6.700 6.850 3,114,411 21,079,992 6.7685 7.507 7.452 7.507 7.452 7.619 2,800,250 7.5279 0.00%
2001-12-24 0 6.750 6.700 6.750 6.700 6.800 1,729,008 11,662,652 6.7453 7.507 7.452 7.507 7.452 7.563 1,554,597 7.5020 0.00%
2001-12-21 0 6.750 6.750 6.800 6.700 6.900 6,690,048 45,207,496 6.7574 7.507 7.507 7.563 7.452 7.674 6,015,201 7.5155 -2.88%
2001-12-20 0 6.950 6.950 7.000 6.800 7.050 6,721,257 46,797,514 6.9626 7.730 7.730 7.785 7.563 7.841 6,043,262 7.7438 0.72%
2001-12-19 0 6.900 6.850 6.900 6.800 6.950 6,524,962 44,887,712 6.8794 7.674 7.619 7.674 7.563 7.730 5,866,768 7.6512 2.22%
2001-12-18 0 6.750 6.700 6.750 6.650 6.950 6,313,200 42,907,497 6.7965 7.507 7.452 7.507 7.396 7.730 5,676,367 7.5590 0.00%
2001-12-17 0 6.750 6.700 6.750 6.700 7.000 8,868,185 60,768,246 6.8524 7.507 7.452 7.507 7.452 7.785 7,973,623 7.6212 -3.57%
2001-12-14 0 7.000 6.950 7.000 6.500 7.050 12,788,052 86,798,532 6.7875 7.785 7.730 7.785 7.229 7.841 11,498,080 7.5490 2.19%
2001-12-13 0 6.850 6.750 6.800 6.750 7.400 22,844,120 159,723,523 6.9919 7.619 7.507 7.563 7.507 8.230 20,539,760 7.7763 -7.43%
2001-12-12 0 7.400 7.350 7.400 7.100 7.400 12,813,004 93,184,938 7.2727 8.230 8.175 8.230 7.897 8.230 11,520,515 8.0886 3.50%
2001-12-11 0 7.150 7.150 7.200 7.100 7.300 7,623,429 54,814,317 7.1902 7.952 7.952 8.008 7.897 8.119 6,854,429 7.9969 -2.05%
2001-12-10 0 7.300 7.250 7.300 7.100 7.400 9,654,791 70,238,545 7.2750 8.119 8.063 8.119 7.897 8.230 8,680,881 8.0912 1.39%
2001-12-07 0 7.200 7.150 7.200 6.900 7.250 10,865,073 77,222,167 7.1074 8.008 7.952 8.008 7.674 8.063 9,769,078 7.9048 2.86%
2001-12-06 0 7.000 6.950 7.000 6.900 7.500 30,740,189 218,784,676 7.1172 7.785 7.730 7.785 7.674 8.341 27,639,327 7.9157 -3.45%
2001-12-05 0 7.250 7.250 7.300 6.800 7.300 34,779,324 243,600,896 7.0042 8.063 8.063 8.119 7.563 8.119 31,271,022 7.7900 8.21%
2001-12-04 0 6.700 6.650 6.700 6.400 6.750 14,479,125 95,379,889 6.5874 7.452 7.396 7.452 7.118 7.507 13,018,569 7.3264 3.08%
2001-12-03 0 6.500 6.500 6.550 6.300 6.550 7,477,000 48,030,750 6.4238 7.229 7.229 7.285 7.007 7.285 6,722,771 7.1445 0.78%
2001-11-30 0 6.450 6.450 6.500 6.350 6.600 13,394,708 86,807,855 6.4808 7.174 7.174 7.229 7.062 7.340 12,043,541 7.2078 2.38%
2001-11-29 0 6.300 6.250 6.300 5.950 6.450 12,129,004 75,250,694 6.2042 7.007 6.951 7.007 6.618 7.174 10,905,512 6.9002 3.28%
2001-11-28 0 6.100 6.050 6.100 6.050 6.550 17,821,001 112,020,428 6.2859 6.784 6.729 6.784 6.729 7.285 16,023,339 6.9911 -8.27%
2001-11-27 0 6.650 6.600 6.650 6.600 7.000 7,653,544 51,492,090 6.7279 7.396 7.340 7.396 7.340 7.785 6,881,506 7.4827 -3.62%
2001-11-26 0 7.000 7.000 7.050 6.900 7.250 15,232,338 106,904,188 7.0182 7.674 7.674 7.729 7.564 7.948 13,894,293 7.6941 2.19%
2001-11-23 0 6.850 6.850 6.900 6.600 6.900 11,766,251 79,406,426 6.7487 7.510 7.510 7.564 7.236 7.564 10,732,675 7.3986 4.58%
2001-11-22 0 6.550 6.550 6.600 6.400 6.650 7,760,000 50,863,696 6.5546 7.181 7.181 7.236 7.016 7.290 7,078,343 7.1858 0.00%
2001-11-21 0 6.550 6.500 6.550 6.200 6.600 11,218,826 72,000,026 6.4178 7.181 7.126 7.181 6.797 7.236 10,233,338 7.0358 5.65%
2001-11-20 0 6.200 6.200 6.250 6.150 6.450 10,931,076 68,882,162 6.3015 6.797 6.797 6.852 6.742 7.071 9,970,864 6.9083 0.00%
2001-11-19 0 6.200 6.150 6.200 6.100 6.300 6,298,709 39,012,856 6.1938 6.797 6.742 6.797 6.687 6.907 5,745,415 6.7903 0.81%
2001-11-16 0 6.150 6.150 6.200 6.100 6.350 13,654,029 84,963,281 6.2226 6.742 6.742 6.797 6.687 6.962 12,454,626 6.8218 -1.60%
2001-11-15 0 6.250 6.200 6.250 5.800 6.300 15,787,439 96,852,102 6.1348 6.852 6.797 6.852 6.359 6.907 14,400,633 6.7255 5.04%
2001-11-14 0 5.950 5.950 6.000 5.900 6.050 8,670,484 51,514,963 5.9414 6.523 6.523 6.578 6.468 6.633 7,908,848 6.5136 1.71%
2001-11-13 0 5.850 5.800 5.850 5.650 5.900 7,979,544 46,093,603 5.7765 6.413 6.359 6.413 6.194 6.468 7,278,602 6.3328 0.86%
2001-11-12 0 5.800 5.800 5.850 5.800 6.100 14,593,395 86,983,082 5.9604 6.359 6.359 6.413 6.359 6.687 13,311,476 6.5344 -0.85%
2001-11-09 0 5.850 5.850 5.900 5.550 5.950 27,118,827 157,972,300 5.8252 6.413 6.413 6.468 6.084 6.523 24,736,644 6.3862 5.41%
2001-11-08 0 5.550 5.550 5.600 5.400 5.650 12,745,454 70,614,460 5.5404 6.084 6.084 6.139 5.920 6.194 11,625,863 6.0739 3.74%
2001-11-07 0 5.350 5.300 5.350 5.300 5.500 4,308,165 23,190,300 5.3829 5.865 5.810 5.865 5.810 6.030 3,929,726 5.9013 -0.93%
2001-11-06 0 5.400 5.350 5.400 5.300 5.600 8,015,174 43,844,590 5.4702 5.920 5.865 5.920 5.810 6.139 7,311,102 5.9970 -1.82%
2001-11-05 0 5.500 5.450 5.500 5.250 5.500 6,060,044 32,874,753 5.4248 6.030 5.975 6.030 5.756 6.030 5,527,715 5.9473 4.76%
2001-11-02 0 5.250 5.200 5.250 5.150 5.400 4,786,611 25,143,130 5.2528 5.756 5.701 5.756 5.646 5.920 4,366,144 5.7587 0.00%
2001-11-01 0 5.250 5.200 5.250 5.250 5.350 5,997,000 31,720,804 5.2894 5.756 5.701 5.756 5.756 5.865 5,470,209 5.7988 -1.87%
2001-10-31 0 5.350 5.300 5.350 5.100 5.350 6,552,301 34,371,656 5.2457 5.865 5.810 5.865 5.591 5.865 5,976,731 5.7509 2.88%
2001-10-30 0 5.200 5.200 5.250 5.100 5.300 5,401,768 28,182,085 5.2172 5.701 5.701 5.756 5.591 5.810 4,927,264 5.7196 -1.89%
2001-10-29 0 5.300 5.250 5.300 5.150 5.400 6,057,000 32,098,600 5.2994 5.810 5.756 5.810 5.646 5.920 5,524,939 5.8098 0.00%
2001-10-26 0 5.300 5.250 5.300 5.250 5.600 15,244,296 83,073,856 5.4495 5.810 5.756 5.810 5.756 6.139 13,905,201 5.9743 -0.93%
2001-10-24 0 5.350 5.300 5.350 4.975 5.350 21,853,147 113,886,506 5.2114 5.865 5.810 5.865 5.454 5.865 19,933,514 5.7133 5.94%
2001-10-23 0 5.050 5.000 5.050 4.900 5.050 16,602,319 82,372,148 4.9615 5.536 5.482 5.536 5.372 5.536 15,143,932 5.4393 4.12%
2001-10-22 0 4.850 4.850 4.875 4.850 5.000 9,441,328 46,267,784 4.9006 5.317 5.317 5.344 5.317 5.482 8,611,979 5.3725 -2.51%
2001-10-19 0 4.975 4.950 4.975 4.950 5.100 15,824,192 79,227,986 5.0068 5.454 5.427 5.454 5.427 5.591 14,434,157 5.4889 0.00%
2001-10-18 0 4.975 4.975 5.000 4.950 5.100 15,188,000 75,735,070 4.9865 5.454 5.454 5.482 5.427 5.591 13,853,850 5.4667 -4.33%
2001-10-17 0 5.200 5.150 5.200 5.150 5.450 8,191,133 43,581,730 5.3206 5.701 5.646 5.701 5.646 5.975 7,471,604 5.8330 -2.80%
2001-10-16 0 5.350 5.300 5.350 5.200 5.450 6,788,000 36,153,750 5.3261 5.865 5.810 5.865 5.701 5.975 6,191,726 5.8390 0.00%
2001-10-15 0 5.350 5.350 5.400 5.300 5.600 6,207,520 33,819,768 5.4482 5.865 5.865 5.920 5.810 6.139 5,662,237 5.9729 -3.60%
2001-10-12 0 5.550 5.500 5.550 5.500 5.700 6,008,736 33,552,596 5.5840 6.084 6.030 6.084 6.030 6.249 5,480,914 6.1217 0.00%
2001-10-11 0 5.550 5.500 5.550 5.400 5.900 21,173,537 119,390,332 5.6387 6.084 6.030 6.084 5.920 6.468 19,313,603 6.1817 -3.48%
2001-10-10 0 5.750 5.700 5.750 5.650 6.300 17,820,164 106,065,403 5.9520 6.304 6.249 6.304 6.194 6.907 16,254,798 6.5252 -4.96%
2001-10-09 0 6.050 6.050 6.100 5.750 6.150 11,656,814 69,512,070 5.9632 6.633 6.633 6.687 6.304 6.742 10,632,852 6.5375 7.08%
2001-10-08 0 5.650 5.600 5.650 5.400 5.650 6,827,364 37,963,624 5.5605 6.194 6.139 6.194 5.920 6.194 6,227,632 6.0960 -2.59%
2001-10-05 0 5.800 5.750 5.800 5.650 5.850 8,243,857 47,385,897 5.7480 6.359 6.304 6.359 6.194 6.413 7,519,697 6.3016 -0.85%
2001-10-04 0 5.850 5.750 5.850 5.400 5.900 14,010,119 80,137,937 5.7200 6.413 6.304 6.413 5.920 6.468 12,779,437 6.2709 11.43%
2001-10-03 0 5.250 5.250 5.300 5.250 5.550 10,079,034 54,566,905 5.4139 5.756 5.756 5.810 5.756 6.084 9,193,668 5.9353 0.00%
2001-09-28 0 5.250 5.200 5.250 5.050 5.400 18,101,323 94,880,199 5.2416 5.756 5.701 5.756 5.536 5.920 16,511,260 5.7464 1.94%
2001-09-27 0 5.150 5.150 5.200 4.575 5.200 17,281,676 84,378,153 4.8825 5.646 5.646 5.701 5.016 5.701 15,763,612 5.3527 10.16%
2001-09-26 0 4.675 4.675 4.700 4.675 4.825 6,266,339 29,636,122 4.7294 5.125 5.125 5.153 5.125 5.290 5,715,889 5.1849 -2.09%
2001-09-25 0 4.775 4.750 4.775 4.775 4.975 7,518,356 36,608,018 4.8692 5.235 5.207 5.235 5.235 5.454 6,857,926 5.3381 -2.05%
2001-09-24 0 4.875 4.850 4.875 4.775 4.975 13,211,272 64,322,873 4.8688 5.344 5.317 5.344 5.235 5.454 12,050,762 5.3377 2.09%
2001-09-21 0 4.775 4.750 4.800 4.700 4.850 13,922,410 66,924,014 4.8069 5.235 5.207 5.262 5.153 5.317 12,699,432 5.2698 -3.05%
2001-09-20 0 4.925 4.925 4.950 4.800 5.050 12,110,710 60,031,595 4.9569 5.399 5.399 5.427 5.262 5.536 11,046,876 5.4343 -1.50%
2001-09-19 0 5.000 5.000 5.050 4.950 5.200 15,265,204 76,451,924 5.0082 5.482 5.482 5.536 5.427 5.701 13,924,272 5.4906 -2.91%
2001-09-18 0 5.150 5.150 5.200 5.000 5.700 12,394,344 66,199,758 5.3411 5.646 5.646 5.701 5.482 6.249 11,305,595 5.8555 -5.50%
2001-09-17 0 5.450 5.450 5.500 5.400 5.950 14,356,232 81,125,311 5.6509 5.975 5.975 6.030 5.920 6.523 13,095,146 6.1951 -12.80%
2001-09-14 0 6.250 6.200 6.250 6.050 6.300 7,625,600 47,185,175 6.1877 6.852 6.797 6.852 6.633 6.907 6,955,749 6.7836 1.63%
2001-09-13 0 6.150 6.200 6.250 6.150 6.500 8,229,195 51,650,053 6.2764 6.742 6.797 6.852 6.742 7.126 7,506,323 6.8809 -2.38%
2001-09-12 0 6.300 6.300 6.350 5.800 6.350 16,711,571 102,861,636 6.1551 6.907 6.907 6.962 6.359 6.962 15,243,587 6.7479 -10.64%
2001-09-11 0 7.050 7.050 7.100 7.000 7.400 9,577,917 67,942,316 7.0936 7.729 7.729 7.784 7.674 8.113 8,736,570 7.7768 -4.08%
2001-09-10 0 7.350 7.300 7.350 7.050 7.400 5,993,000 43,618,500 7.2782 8.058 8.003 8.058 7.729 8.113 5,466,561 7.9791 -2.65%
2001-09-07 0 7.550 7.500 7.550 7.400 7.750 7,599,162 57,408,646 7.5546 8.277 8.222 8.277 8.113 8.496 6,931,633 8.2821 -5.03%
2001-09-06 0 7.950 7.900 7.950 7.850 8.100 1,448,222 11,507,032 7.9456 8.716 8.661 8.716 8.606 8.880 1,321,007 8.7108 -1.85%
2001-09-05 0 8.100 8.050 8.100 8.000 8.250 1,335,326 10,854,125 8.1284 8.880 8.825 8.880 8.770 9.044 1,218,028 8.9112 -1.82%
2001-09-04 0 8.250 8.250 8.300 8.000 8.300 5,108,016 41,964,342 8.2154 9.044 9.044 9.099 8.770 9.099 4,659,316 9.0065 0.00%
2001-09-03 0 8.250 8.200 8.250 7.900 8.350 4,503,434 36,708,621 8.1513 9.044 8.990 9.044 8.661 9.154 4,107,842 8.9362 3.77%
2001-08-31 0 7.950 7.950 8.000 7.900 8.050 3,729,206 29,699,566 7.9640 8.716 8.716 8.770 8.661 8.825 3,401,624 8.7310 -1.85%
2001-08-30 0 8.100 8.050 8.100 7.800 8.150 6,672,583 53,126,506 7.9619 8.880 8.825 8.880 8.551 8.935 6,086,447 8.7287 2.53%
2001-08-29 0 7.900 7.900 7.950 7.850 8.000 1,978,280 15,687,817 7.9300 8.661 8.661 8.716 8.606 8.770 1,804,503 8.6937 -1.25%
2001-08-28 0 8.000 7.950 8.000 7.850 8.100 5,166,103 41,224,043 7.9797 8.770 8.716 8.770 8.606 8.880 4,712,300 8.7482 0.00%
2001-08-27 0 8.000 8.000 8.050 8.000 8.150 1,636,925 13,153,746 8.0356 8.770 8.770 8.825 8.770 8.935 1,493,134 8.8095 0.63%
2001-08-24 0 7.950 7.900 7.950 7.900 8.100 8,693,748 69,474,930 7.9914 8.716 8.661 8.716 8.661 8.880 7,930,068 8.7609 -1.85%
2001-08-23 0 8.100 8.050 8.100 8.050 8.300 3,387,545 27,538,005 8.1292 8.880 8.825 8.880 8.825 9.099 3,089,975 8.9120 -0.61%
2001-08-22 0 8.150 8.150 8.250 8.100 8.250 3,977,523 32,563,941 8.1870 8.935 8.935 9.044 8.880 9.044 3,628,128 8.9754 -0.61%
2001-08-21 0 8.200 8.150 8.200 8.100 8.350 3,244,235 26,638,884 8.2111 8.990 8.935 8.990 8.880 9.154 2,959,254 9.0019 0.00%
2001-08-20 0 8.200 8.150 8.200 8.100 8.250 2,515,929 20,572,746 8.1770 8.990 8.935 8.990 8.880 9.044 2,294,924 8.9645 -0.61%
2001-08-17 0 8.250 8.250 8.300 8.150 8.300 2,077,002 17,145,266 8.2548 9.044 9.044 9.099 8.935 9.099 1,894,553 9.0498 1.23%
2001-08-16 0 8.150 8.150 8.200 8.150 8.400 2,413,085 19,996,284 8.2866 8.935 8.935 8.990 8.935 9.209 2,201,114 9.0846 -2.98%
2001-08-15 0 8.400 8.350 8.400 8.100 8.400 2,711,000 22,315,700 8.2315 9.209 9.154 9.209 8.880 9.209 2,472,859 9.0242 1.20%
2001-08-14 0 8.300 8.250 8.300 8.150 8.300 2,680,143 22,128,009 8.2563 9.099 9.044 9.099 8.935 9.099 2,444,713 9.0514 1.84%
2001-08-13 0 8.150 8.100 8.150 8.050 8.250 3,585,774 29,238,990 8.1542 8.935 8.880 8.935 8.825 9.044 3,270,791 8.9394 1.24%
2001-08-10 0 8.050 8.000 8.050 7.850 8.050 2,227,600 17,787,290 7.9850 8.825 8.770 8.825 8.606 8.825 2,031,922 8.7539 2.55%
2001-08-09 0 7.850 7.800 7.850 7.700 7.900 4,113,935 32,182,375 7.8228 8.606 8.551 8.606 8.442 8.661 3,752,557 8.5761 -1.26%
2001-08-08 0 7.950 7.950 8.000 7.950 8.200 5,641,513 45,517,343 8.0683 8.716 8.716 8.770 8.716 8.990 5,145,949 8.8453 -2.45%
2001-08-07 0 8.150 8.100 8.150 8.100 8.300 3,130,202 25,501,006 8.1468 8.935 8.880 8.935 8.880 9.099 2,855,238 8.9313 -1.21%
2001-08-06 0 8.250 8.200 8.250 8.150 8.500 3,449,181 28,920,997 8.3849 9.044 8.990 9.044 8.935 9.319 3,146,197 9.1924 -4.07%
2001-08-03 0 8.600 8.550 8.650 8.500 8.750 3,631,447 31,355,625 8.6345 9.428 9.373 9.483 9.319 9.593 3,312,452 9.4660 -1.71%
2001-08-02 0 8.750 8.750 8.800 8.650 8.850 7,310,307 64,308,718 8.7970 9.593 9.593 9.647 9.483 9.702 6,668,152 9.6442 0.00%
2001-08-01 0 8.750 8.700 8.750 8.400 8.850 13,034,287 113,243,800 8.6881 9.593 9.538 9.593 9.209 9.702 11,889,324 9.5248 3.55%
2001-07-31 0 8.450 8.350 8.400 8.200 8.500 9,242,369 77,391,009 8.3735 9.264 9.154 9.209 8.990 9.319 8,430,497 9.1799 3.05%
2001-07-30 0 8.200 8.150 8.200 8.050 8.200 3,692,250 30,007,530 8.1272 8.990 8.935 8.990 8.825 8.990 3,367,914 8.9098 0.61%
2001-07-27 0 8.150 8.100 8.150 8.100 8.250 4,361,109 35,607,478 8.1648 8.935 8.880 8.935 8.880 9.044 3,978,019 8.9511 0.62%
2001-07-26 0 8.100 8.050 8.100 8.000 8.300 8,023,863 65,072,724 8.1099 8.880 8.825 8.880 8.770 9.099 7,319,028 8.8909 -2.41%
2001-07-24 0 8.300 8.250 8.300 8.150 8.350 4,652,221 38,424,125 8.2593 9.099 9.044 9.099 8.935 9.154 4,243,559 9.0547 0.61%
2001-07-23 0 8.250 8.200 8.250 8.150 8.300 5,277,844 43,442,225 8.2311 9.044 8.990 9.044 8.935 9.099 4,814,226 9.0237 -0.60%
2001-07-20 0 8.300 8.250 8.300 8.200 8.350 6,493,659 53,793,007 8.2839 9.099 9.044 9.099 8.990 9.154 5,923,240 9.0817 -0.60%
2001-07-19 0 8.350 8.350 8.400 8.200 8.500 11,708,453 97,024,183 8.2867 9.154 9.154 9.209 8.990 9.319 10,679,955 9.0847 0.00%
2001-07-18 0 8.350 8.350 8.400 8.350 8.600 5,157,174 43,702,896 8.4742 9.154 9.154 9.209 9.154 9.428 4,704,156 9.2903 -1.76%
2001-07-17 0 8.500 8.500 8.550 8.500 8.750 6,795,613 58,243,322 8.5707 9.319 9.319 9.373 9.319 9.593 6,198,670 9.3961 -3.95%
2001-07-16 0 8.850 8.800 8.850 8.700 9.000 2,748,101 24,290,728 8.8391 9.702 9.647 9.702 9.538 9.867 2,506,701 9.6903 -1.67%
2001-07-13 0 9.000 8.900 9.000 8.850 9.200 3,449,625 30,927,038 8.9653 9.867 9.757 9.867 9.702 10.09 3,146,602 9.8287 0.00%
2001-07-12 0 9.000 9.000 9.050 8.800 9.100 2,440,955 22,089,997 9.0497 9.867 9.867 9.922 9.647 9.976 2,226,536 9.9212 0.56%
2001-07-11 0 8.950 8.950 9.000 8.850 9.050 1,814,000 16,231,202 8.9477 9.812 9.812 9.867 9.702 9.922 1,654,654 9.8094 -1.65%
2001-07-10 0 9.100 9.000 9.100 8.900 9.100 2,337,584 21,067,736 9.0126 9.976 9.867 9.976 9.757 9.976 2,132,245 9.8805 1.68%
2001-07-09 0 8.950 8.950 9.000 8.900 9.250 6,414,105 57,795,776 9.0107 9.812 9.812 9.867 9.757 10.14 5,850,675 9.8785 -4.28%
2001-07-05 0 9.350 9.350 9.400 9.250 9.600 3,960,120 37,048,566 9.3554 10.25 10.25 10.31 10.14 10.52 3,612,254 10.256 -1.58%
2001-07-04 0 9.500 9.450 9.500 9.350 9.600 1,688,000 15,922,786 9.4329 10.41 10.36 10.41 10.25 10.52 1,539,722 10.341 0.00%
2001-07-03 0 9.500 9.450 9.500 9.200 9.600 2,864,219 27,134,417 9.4736 10.41 10.36 10.41 10.09 10.52 2,612,619 10.386 0.00%
2001-06-29 0 9.500 9.450 9.500 9.350 9.650 5,594,835 53,116,400 9.4938 10.41 10.36 10.41 10.25 10.58 5,103,371 10.408 3.26%
2001-06-28 0 9.200 9.200 9.250 9.150 9.450 5,811,213 53,696,613 9.2402 10.09 10.09 10.14 10.03 10.36 5,300,742 10.130 -2.13%
2001-06-27 0 9.400 9.400 9.450 9.300 9.600 9,178,623 86,431,982 9.4167 10.31 10.31 10.36 10.20 10.52 8,372,351 10.324 -2.08%
2001-06-26 0 9.600 9.550 9.600 9.550 9.750 3,558,707 34,319,705 9.6439 10.52 10.47 10.52 10.47 10.69 3,246,102 10.573 -2.04%
2001-06-22 0 9.800 9.700 9.800 9.700 9.850 3,021,261 29,530,351 9.7742 10.74 10.63 10.74 10.63 10.80 2,755,866 10.715 -0.51%
2001-06-21 0 9.850 9.750 9.850 9.750 10.00 3,874,701 38,235,473 9.8680 10.80 10.69 10.80 10.69 10.96 3,534,338 10.818 0.51%
2001-06-20 0 9.800 9.800 9.900 9.750 10.05 4,129,683 40,978,707 9.9230 10.74 10.74 10.85 10.69 11.02 3,766,922 10.879 -2.00%
2001-06-19 0 10.00 9.950 10.00 9.600 10.10 6,030,277 59,036,082 9.7899 10.96 10.91 10.96 10.52 11.07 5,500,563 10.733 0.50%
2001-06-18 0 9.950 9.950 10.00 9.700 10.10 3,277,073 32,571,849 9.9393 10.91 10.91 10.96 10.63 11.07 2,989,207 10.896 1.53%
2001-06-15 0 9.800 9.800 9.850 9.600 9.950 5,677,258 55,527,117 9.7806 10.74 10.74 10.80 10.52 10.91 5,178,554 10.723 -1.51%
2001-06-14 0 9.950 9.900 9.950 9.900 10.25 8,018,324 80,537,034 10.044 10.91 10.85 10.91 10.85 11.24 7,313,975 11.011 -3.86%
2001-06-13 0 10.35 10.35 10.40 10.25 10.70 5,099,250 53,023,291 10.398 11.35 11.35 11.40 11.24 11.73 4,651,320 11.400 -2.36%
2001-06-12 0 10.60 10.55 10.60 10.25 10.70 4,074,083 43,045,476 10.566 11.62 11.57 11.62 11.24 11.73 3,716,206 11.583 1.44%
2001-06-11 0 10.45 10.45 10.50 10.40 10.75 7,724,825 81,974,770 10.612 11.46 11.46 11.51 11.40 11.79 7,046,258 11.634 -3.69%
2001-06-08 0 10.85 10.80 10.85 10.70 11.15 4,653,008 50,620,114 10.879 11.89 11.84 11.89 11.73 12.22 4,244,277 11.927 -1.36%
2001-06-07 0 11.00 10.95 11.00 10.80 11.15 8,728,671 95,775,828 10.973 12.06 12.00 12.06 11.84 12.22 7,961,924 12.029 -2.22%
2001-06-06 0 11.25 11.10 11.20 11.00 11.45 25,300,454 284,733,970 11.254 12.33 12.17 12.28 12.06 12.55 23,078,002 12.338 3.21%
2001-06-05 0 10.90 10.95 11.00 10.10 10.95 8,951,095 94,654,074 10.575 11.95 12.00 12.06 11.07 12.00 8,164,809 11.593 7.39%
2001-06-04 0 10.15 10.10 10.20 10.00 10.15 2,570,121 25,889,207 10.073 11.13 11.07 11.18 10.96 11.13 2,344,355 11.043 1.00%
2001-06-01 0 10.05 10.00 10.05 9.900 10.10 3,255,842 32,534,734 9.9927 11.02 10.96 11.02 10.85 11.07 2,969,841 10.955 0.50%
2001-05-31 0 10.00 9.900 10.05 9.900 10.05 5,159,496 51,466,611 9.9751 10.96 10.85 11.02 10.85 11.02 4,706,274 10.936 -0.50%
2001-05-30 0 10.05 10.05 10.10 10.00 10.10 4,616,915 46,361,295 10.042 11.02 11.02 11.07 10.96 11.07 4,211,354 11.009 -1.47%
2001-05-29 0 10.20 10.10 10.20 10.00 10.20 4,802,264 48,504,262 10.100 11.18 11.07 11.18 10.96 11.18 4,380,422 11.073 0.49%
2001-05-28 0 10.15 10.15 10.20 10.05 10.20 2,868,521 29,119,695 10.151 11.13 11.13 11.18 11.02 11.18 2,616,543 11.129 -0.98%
2001-05-25 0 10.25 10.25 10.30 10.10 10.35 4,738,247 48,333,689 10.201 11.24 11.24 11.29 11.07 11.35 4,322,028 11.183 0.49%
2001-05-24 0 10.20 10.15 10.20 9.950 10.20 3,091,066 31,107,252 10.064 11.18 11.13 11.18 10.91 11.18 2,819,539 11.033 2.00%
2001-05-23 0 10.00 10.00 10.05 9.900 10.25 5,915,688 59,571,318 10.070 10.96 10.96 11.02 10.85 11.24 5,396,040 11.040 -2.91%
2001-05-22 0 10.30 10.30 10.35 10.15 10.35 8,012,205 82,203,838 10.260 11.29 11.29 11.35 11.13 11.35 7,308,394 11.248 0.98%
2001-05-21 0 10.20 10.20 10.25 10.05 10.30 4,513,188 46,059,789 10.206 11.18 11.18 11.24 11.02 11.29 4,116,739 11.188 0.99%
2001-05-18 0 10.10 10.10 10.15 9.950 10.25 2,881,125 28,991,727 10.063 11.07 11.07 11.13 10.91 11.24 2,628,040 11.032 -0.49%
2001-05-17 0 10.15 10.15 10.20 10.15 10.35 7,702,065 78,561,443 10.200 11.13 11.13 11.18 11.13 11.35 7,025,497 11.182 2.01%
2001-05-16 0 9.950 9.900 9.950 9.900 10.25 4,457,947 45,097,923 10.116 10.91 10.85 10.91 10.85 11.24 4,066,350 11.091 -0.50%
2001-05-15 0 10.00 10.00 10.05 9.900 10.10 3,323,191 33,297,982 10.020 10.96 10.96 11.02 10.85 11.07 3,031,274 10.985 1.01%
2001-05-14 0 9.900 9.850 9.900 9.850 10.35 4,362,156 43,448,613 9.9604 10.85 10.80 10.85 10.80 11.35 3,978,974 10.920 -4.35%
2001-05-11 0 10.35 10.30 10.35 10.00 10.45 10,815,709 111,164,596 10.278 11.35 11.29 11.35 10.96 11.46 9,865,631 11.268 2.99%
2001-05-10 0 10.05 10.05 10.10 9.800 10.10 6,156,745 61,352,013 9.9650 11.02 11.02 11.07 10.74 11.07 5,615,922 10.925 2.55%
2001-05-09 0 9.800 9.800 9.850 9.700 9.950 3,331,606 32,665,428 9.8047 10.74 10.74 10.80 10.63 10.91 3,038,950 10.749 -0.51%
2001-05-08 0 9.850 9.850 9.900 9.750 9.950 3,097,344 30,484,135 9.8420 10.80 10.80 10.85 10.69 10.91 2,825,266 10.790 -1.01%
2001-05-07 0 9.950 9.900 9.950 9.800 10.20 2,755,162 27,305,026 9.9105 10.91 10.85 10.91 10.74 11.18 2,513,142 10.865 2.05%
2001-05-04 0 9.750 9.700 9.750 9.650 9.850 3,575,370 34,812,284 9.7367 10.69 10.63 10.69 10.58 10.80 3,261,301 10.674 -1.02%
2001-05-03 0 9.850 9.800 9.850 9.800 10.10 4,247,926 42,051,535 9.8993 10.80 10.74 10.80 10.74 11.07 3,874,778 10.853 -1.99%
2001-05-02 0 10.05 10.00 10.05 9.800 10.15 11,299,235 112,510,031 9.9573 11.02 10.96 11.02 10.74 11.13 10,306,683 10.916 3.61%
2001-04-27 0 9.700 9.650 9.700 9.600 9.750 5,475,199 53,034,569 9.6863 10.63 10.58 10.63 10.52 10.69 4,994,244 10.619 -1.02%
2001-04-26 0 9.800 9.750 9.800 9.750 9.950 4,287,671 42,142,457 9.8288 10.74 10.69 10.74 10.69 10.91 3,911,032 10.775 0.51%
2001-04-25 0 9.750 9.700 9.750 9.650 10.20 5,953,733 59,069,676 9.9215 10.69 10.63 10.69 10.58 11.18 5,430,743 10.877 -4.88%
2001-04-24 0 10.25 10.15 10.20 9.800 10.35 10,821,956 109,782,771 10.144 11.24 11.13 11.18 10.74 11.35 9,871,330 11.121 4.06%
2001-04-23 0 9.850 9.850 9.900 9.650 9.900 1,845,536 18,009,887 9.7586 10.80 10.80 10.85 10.58 10.85 1,683,420 10.698 0.51%
2001-04-20 0 9.800 9.800 9.850 9.750 10.00 4,659,457 45,869,793 9.8445 10.74 10.74 10.80 10.69 10.96 4,250,159 10.792 -1.51%
2001-04-19 0 9.950 9.900 9.950 9.700 10.20 13,152,464 130,285,431 9.9058 10.91 10.85 10.91 10.63 11.18 11,997,120 10.860 8.15%
2001-04-18 0 9.200 9.150 9.200 8.950 9.250 3,940,106 35,869,401 9.1037 10.09 10.03 10.09 9.812 10.14 3,593,998 9.9804 4.55%
2001-04-17 0 8.800 8.750 8.800 8.800 9.050 3,027,457 26,935,177 8.8970 9.647 9.593 9.647 9.647 9.922 2,761,518 9.7538 -2.76%
2001-04-12 0 9.050 9.000 9.050 8.650 9.050 4,653,173 41,379,669 8.8928 9.922 9.867 9.922 9.483 9.922 4,244,427 9.7492 1.69%
2001-04-11 0 8.900 8.850 8.900 8.250 8.950 13,221,233 113,242,404 8.5652 9.757 9.702 9.757 9.044 9.812 12,059,848 9.3900 10.56%
2001-04-10 0 8.050 8.000 8.050 8.000 8.300 14,758,172 119,174,662 8.0752 8.825 8.770 8.825 8.770 9.099 13,461,779 8.8528 -0.62%
2001-04-09 0 8.100 8.050 8.100 8.050 8.700 12,129,013 99,047,951 8.1662 8.880 8.825 8.880 8.825 9.538 11,063,572 8.9526 -6.90%
2001-04-06 0 8.700 8.650 8.700 8.550 9.500 12,296,878 109,830,698 8.9316 9.538 9.483 9.538 9.373 10.41 11,216,691 9.7917 -4.40%
2001-04-04 0 9.100 9.050 9.100 9.000 9.450 5,318,362 48,431,184 9.1064 9.976 9.922 9.976 9.867 10.36 4,851,184 9.9834 -4.71%
2001-04-03 0 9.550 9.500 9.550 9.500 9.800 4,663,204 44,657,415 9.5766 10.47 10.41 10.47 10.41 10.74 4,253,577 10.499 -2.55%
2001-04-02 0 9.900 9.850 9.950 9.700 10.10 2,296,550 22,714,169 9.8906 10.74 10.69 10.80 10.53 10.96 2,116,191 10.734 -1.00%
2001-03-30 0 10.00 10.05 10.10 9.800 10.10 2,693,211 26,866,807 9.9758 10.85 10.91 10.96 10.64 10.96 2,481,701 10.826 0.50%
2001-03-29 0 9.950 9.950 10.00 9.800 10.15 6,529,862 65,249,608 9.9925 10.80 10.80 10.85 10.64 11.02 6,017,042 10.844 -2.45%
2001-03-28 0 10.20 10.15 10.20 10.05 10.40 4,564,183 46,739,379 10.240 11.07 11.02 11.07 10.91 11.29 4,205,736 11.113 0.49%
2001-03-27 0 10.15 10.15 10.20 10.05 10.45 5,721,185 58,447,717 10.216 11.02 11.02 11.07 10.91 11.34 5,271,874 11.087 -2.40%
2001-03-26 0 10.40 10.35 10.40 9.850 10.40 6,136,005 62,633,746 10.208 11.29 11.23 11.29 10.69 11.29 5,654,116 11.078 7.22%
2001-03-23 0 9.700 9.750 9.800 9.550 10.10 7,852,697 77,139,634 9.8233 10.53 10.58 10.64 10.36 10.96 7,235,988 10.661 1.57%
2001-03-22 0 9.550 9.550 9.600 9.400 10.15 19,594,567 192,050,096 9.8012 10.36 10.36 10.42 10.20 11.02 18,055,714 10.637 -6.37%
2001-03-21 0 10.20 10.15 10.20 10.15 10.60 17,671,502 183,353,999 10.376 11.07 11.02 11.07 11.02 11.50 16,283,677 11.260 -4.67%
2001-03-20 0 10.70 10.65 10.70 10.60 11.05 9,611,057 103,282,549 10.746 11.61 11.56 11.61 11.50 11.99 8,856,256 11.662 -0.93%
2001-03-19 0 10.80 10.80 10.85 10.45 11.00 8,398,213 90,530,157 10.780 11.72 11.72 11.77 11.34 11.94 7,738,662 11.698 1.89%
2001-03-16 0 10.60 10.60 10.65 10.15 10.70 17,170,383 179,956,788 10.481 11.50 11.50 11.56 11.02 11.61 15,821,913 11.374 4.43%
2001-03-15 0 10.15 10.15 10.20 9.550 10.45 26,965,488 271,176,091 10.056 11.02 11.02 11.07 10.36 11.34 24,847,763 10.914 0.50%
2001-03-14 0 10.10 10.05 10.10 9.950 12.00 33,497,805 353,883,577 10.564 10.96 10.91 10.96 10.80 13.02 30,867,066 11.465 -12.93%
2001-03-13 0 11.60 11.55 11.60 11.50 11.85 13,171,295 153,647,173 11.665 12.59 12.53 12.59 12.48 12.86 12,136,892 12.660 -7.94%
2001-03-12 0 12.60 12.60 12.65 12.35 13.10 7,867,276 99,306,281 12.623 13.67 13.67 13.73 13.40 14.22 7,249,422 13.699 -5.97%
2001-03-09 0 13.40 13.40 13.50 13.30 13.60 2,241,541 29,993,410 13.381 14.54 14.54 14.65 14.43 14.76 2,065,502 14.521 -0.37%
2001-03-08 0 13.45 13.45 13.50 13.20 13.80 2,950,957 39,750,692 13.470 14.60 14.60 14.65 14.33 14.98 2,719,205 14.618 -1.47%
2001-03-07 0 13.65 13.55 13.60 13.50 13.75 6,337,138 86,466,999 13.644 14.81 14.70 14.76 14.65 14.92 5,839,453 14.807 0.37%
2001-03-06 0 13.60 13.55 13.60 13.10 13.70 6,738,703 90,924,193 13.493 14.76 14.70 14.76 14.22 14.87 6,209,481 14.643 4.62%
2001-03-05 0 13.00 13.05 13.10 12.75 13.20 4,593,825 59,636,314 12.982 14.11 14.16 14.22 13.84 14.33 4,233,051 14.088 1.96%
2001-03-02 0 12.75 12.75 12.80 12.70 13.40 11,292,719 146,465,322 12.970 13.84 13.84 13.89 13.78 14.54 10,405,849 14.075 -3.04%
2001-03-01 0 13.15 13.15 13.20 12.85 13.50 10,704,623 140,848,456 13.158 14.27 14.27 14.33 13.95 14.65 9,863,939 14.279 0.00%
2001-02-28 0 13.15 13.10 13.20 13.00 13.70 10,601,799 140,900,441 13.290 14.27 14.22 14.33 14.11 14.87 9,769,190 14.423 -4.71%
2001-02-27 0 13.80 13.75 13.85 13.65 14.25 11,571,967 160,718,938 13.889 14.98 14.92 15.03 14.81 15.46 10,663,167 15.072 -1.08%
2001-02-26 0 13.95 13.95 14.00 13.20 13.95 15,429,132 212,027,561 13.742 15.14 15.14 15.19 14.33 15.14 14,217,410 14.913 5.68%
2001-02-23 0 13.20 13.15 13.20 12.80 13.25 9,547,178 124,367,563 13.027 14.33 14.27 14.33 13.89 14.38 8,797,394 14.137 3.12%
2001-02-22 0 12.80 12.80 12.85 12.45 12.90 9,810,162 124,612,224 12.702 13.89 13.89 13.95 13.51 14.00 9,039,724 13.785 0.00%
2001-02-21 0 12.80 12.75 12.80 12.40 12.95 6,110,949 78,058,721 12.774 13.89 13.84 13.89 13.46 14.05 5,631,028 13.862 1.59%
2001-02-20 0 12.60 12.60 12.65 12.30 12.80 2,281,169 28,587,075 12.532 13.67 13.67 13.73 13.35 13.89 2,102,018 13.600 0.40%
2001-02-19 0 12.55 12.45 12.50 12.00 12.65 5,352,604 66,901,049 12.499 13.62 13.51 13.57 13.02 13.73 4,932,239 13.564 3.29%
2001-02-16 0 12.15 12.15 12.20 12.15 12.60 3,547,407 43,665,889 12.309 13.19 13.19 13.24 13.19 13.67 3,268,813 13.358 -2.02%
2001-02-15 0 12.40 12.45 12.50 12.35 12.90 3,568,054 44,687,509 12.524 13.46 13.51 13.57 13.40 14.00 3,287,838 13.592 -2.36%
2001-02-14 0 12.70 12.65 12.70 12.65 13.20 14,323,528 186,334,635 13.009 13.78 13.73 13.78 13.73 14.33 13,198,635 14.118 0.00%
2001-02-13 0 12.70 12.70 12.75 12.55 13.05 7,028,820 89,631,349 12.752 13.78 13.78 13.84 13.62 14.16 6,476,814 13.839 1.20%
2001-02-12 0 12.55 12.55 12.60 12.20 12.70 13,782,635 173,006,025 12.552 13.62 13.62 13.67 13.24 13.78 12,700,220 13.622 0.80%
2001-02-09 0 12.45 12.40 12.45 11.95 12.50 9,243,842 114,398,127 12.376 13.51 13.46 13.51 12.97 13.57 8,517,880 13.430 3.32%
2001-02-08 0 12.05 12.05 12.10 11.85 12.15 4,663,784 56,239,074 12.059 13.08 13.08 13.13 12.86 13.19 4,297,515 13.086 0.42%
2001-02-07 0 12.00 12.00 12.05 11.80 12.20 4,935,984 59,503,044 12.055 13.02 13.02 13.08 12.81 13.24 4,548,338 13.082 0.84%
2001-02-06 0 11.90 11.85 11.90 11.75 11.95 1,941,412 22,986,397 11.840 12.91 12.86 12.91 12.75 12.97 1,788,944 12.849 1.71%
2001-02-05 0 11.70 11.70 11.80 11.60 12.10 4,275,054 50,778,910 11.878 12.70 12.70 12.81 12.59 13.13 3,939,314 12.890 -4.10%
2001-02-02 0 12.20 12.15 12.20 12.05 12.30 5,044,749 61,538,711 12.199 13.24 13.19 13.24 13.08 13.35 4,648,561 13.238 0.41%
2001-02-01 0 12.15 12.15 12.20 12.00 12.40 7,441,751 91,098,145 12.241 13.19 13.19 13.24 13.02 13.46 6,857,316 13.285 -1.22%
2001-01-31 0 12.30 12.30 12.35 12.10 12.40 9,120,172 111,707,086 12.248 13.35 13.35 13.40 13.13 13.46 8,403,922 13.292 1.23%
2001-01-30 0 12.15 12.10 12.15 12.00 12.30 7,432,616 90,475,873 12.173 13.19 13.13 13.19 13.02 13.35 6,848,898 13.210 1.25%
2001-01-29 0 12.00 12.00 12.05 11.95 12.80 7,836,222 96,222,154 12.279 13.02 13.02 13.08 12.97 13.89 7,220,807 13.326 -4.38%
2001-01-23 0 12.55 12.50 12.55 12.40 12.60 1,503,092 18,814,540 12.517 13.62 13.57 13.62 13.46 13.67 1,385,047 13.584 -1.95%
2001-01-22 0 12.80 12.80 12.85 12.30 12.85 6,575,354 82,425,529 12.536 13.89 13.89 13.95 13.35 13.95 6,058,961 13.604 3.64%
2001-01-19 0 12.35 12.35 12.40 12.20 12.55 8,828,248 109,503,254 12.404 13.40 13.40 13.46 13.24 13.62 8,134,925 13.461 2.07%
2001-01-18 0 12.10 12.10 12.15 11.80 12.15 6,444,473 77,282,384 11.992 13.13 13.13 13.19 12.81 13.19 5,938,359 13.014 3.42%
2001-01-17 0 11.70 11.60 11.65 11.55 11.95 6,972,478 81,952,306 11.754 12.70 12.59 12.64 12.53 12.97 6,424,897 12.755 -0.43%
2001-01-16 0 11.75 11.75 11.80 11.60 12.10 4,503,617 53,714,554 11.927 12.75 12.75 12.81 12.59 13.13 4,149,927 12.943 -0.84%
2001-01-15 0 11.85 11.90 12.00 11.80 12.10 13,231,474 158,245,857 11.960 12.86 12.91 13.02 12.81 13.13 12,192,345 12.979 0.42%
2001-01-12 0 11.80 11.80 11.85 10.75 11.85 16,478,806 191,267,198 11.607 12.81 12.81 12.86 11.67 12.86 15,184,649 12.596 9.77%
2001-01-11 0 10.75 10.75 10.80 10.60 11.55 15,543,475 173,386,016 11.155 11.67 11.67 11.72 11.50 12.53 14,322,774 12.106 -1.38%
2001-01-10 0 10.90 10.90 10.95 10.85 11.40 11,149,845 123,919,844 11.114 11.83 11.83 11.88 11.77 12.37 10,274,196 12.061 -5.63%
2001-01-09 0 11.55 11.50 11.55 11.25 12.15 18,297,139 213,589,760 11.673 12.53 12.48 12.53 12.21 13.19 16,860,179 12.668 -4.94%
2001-01-08 0 12.15 12.10 12.15 11.20 12.40 31,812,662 383,524,503 12.056 13.19 13.13 13.19 12.15 13.46 29,314,266 13.083 5.65%
2001-01-05 0 11.50 11.50 11.55 10.55 11.65 42,315,438 480,907,205 11.365 12.48 12.48 12.53 11.45 12.64 38,992,210 12.333 10.05%
2001-01-04 0 10.45 10.45 10.50 9.600 10.50 22,663,532 227,602,430 10.043 11.34 11.34 11.39 10.42 11.39 20,883,659 10.899 12.97%
2001-01-03 0 9.250 9.150 9.200 9.150 9.250 2,127,000 19,552,250 9.1924 10.04 9.930 9.984 9.930 10.04 1,959,957 9.9759 -1.60%
2001-01-02 0 9.400 9.350 9.400 9.250 9.450 1,486,374 13,922,688 9.3669 10.20 10.15 10.20 10.04 10.26 1,369,642 10.165 -0.53%
2000-12-29 0 9.450 9.400 9.450 9.400 9.600 2,664,132 25,266,161 9.4838 10.26 10.20 10.26 10.20 10.42 2,454,905 10.292 -1.05%
2000-12-28 0 9.550 9.550 9.600 9.300 9.550 3,867,313 36,429,753 9.4199 10.36 10.36 10.42 10.09 10.36 3,563,595 10.223 2.14%
2000-12-27 0 9.350 9.300 9.350 9.200 9.500 5,768,158 53,717,208 9.3127 10.15 10.09 10.15 9.984 10.31 5,315,158 10.106 1.08%
2000-12-22 0 9.250 9.250 9.300 9.050 9.250 2,080,103 19,022,659 9.1451 10.04 10.04 10.09 9.821 10.04 1,916,743 9.9245 2.78%
2000-12-21 0 9.000 9.000 9.050 8.700 9.100 4,602,342 41,114,194 8.9333 9.767 9.767 9.821 9.441 9.876 4,240,899 9.6947 -0.55%
2000-12-20 0 9.050 9.000 9.050 8.950 9.200 3,699,621 33,634,873 9.0914 9.821 9.767 9.821 9.713 9.984 3,409,073 9.8663 -2.16%
2000-12-19 0 9.250 9.250 9.300 9.000 9.300 4,694,389 43,156,719 9.1933 10.04 10.04 10.09 9.767 10.09 4,325,717 9.9768 1.09%
2000-12-18 0 9.150 9.150 9.200 8.800 9.200 3,694,528 33,444,695 9.0525 9.930 9.930 9.984 9.550 9.984 3,404,380 9.8240 2.81%
2000-12-15 0 8.900 8.850 8.900 8.850 9.300 9,310,579 84,794,526 9.1073 9.659 9.604 9.659 9.604 10.09 8,579,376 9.8835 -6.32%
2000-12-14 0 9.500 9.450 9.500 9.300 9.700 10,135,237 96,782,743 9.5491 10.31 10.26 10.31 10.09 10.53 9,339,270 10.363 0.53%
2000-12-13 0 9.450 9.400 9.450 9.050 9.500 6,829,458 63,704,180 9.3279 10.26 10.20 10.26 9.821 10.31 6,293,109 10.123 4.42%
2000-12-12 0 9.050 9.000 9.050 9.000 9.300 4,013,611 36,502,488 9.0947 9.821 9.767 9.821 9.767 10.09 3,698,403 9.8698 -2.16%
2000-12-11 0 9.250 9.200 9.250 9.200 9.400 4,658,221 43,224,781 9.2792 10.04 9.984 10.04 9.984 10.20 4,292,389 10.070 -1.07%
2000-12-08 0 9.350 9.300 9.350 9.200 9.500 5,378,139 50,451,263 9.3808 10.15 10.09 10.15 9.984 10.31 4,955,769 10.180 -1.58%
2000-12-07 0 9.500 9.450 9.500 9.050 9.600 10,383,161 97,233,851 9.3646 10.31 10.26 10.31 9.821 10.42 9,567,723 10.163 2.70%
2000-12-06 0 9.350 9.350 9.400 8.800 9.450 13,660,125 126,024,289 9.2257 10.04 10.04 10.09 9.448 10.15 12,723,411 9.9049 8.72%
2000-12-05 0 8.600 8.550 8.600 8.500 8.700 2,580,952 22,165,759 8.5882 9.233 9.179 9.233 9.126 9.341 2,403,969 9.2205 0.58%
2000-12-04 0 8.550 8.500 8.600 8.450 8.700 3,788,358 32,352,452 8.5400 9.179 9.126 9.233 9.072 9.341 3,528,579 9.1687 -1.72%
2000-12-01 0 8.700 8.600 8.750 8.050 8.800 4,106,539 34,180,526 8.3234 9.341 9.233 9.394 8.643 9.448 3,824,942 8.9362 6.75%
2000-11-30 0 8.150 8.100 8.150 8.100 8.700 3,416,124 28,503,970 8.3440 8.750 8.696 8.750 8.696 9.341 3,181,871 8.9582 -5.23%
2000-11-29 0 8.600 8.600 8.650 8.550 8.800 2,479,768 21,381,428 8.6224 9.233 9.233 9.287 9.179 9.448 2,309,723 9.2571 -2.82%
2000-11-28 0 8.850 8.800 8.850 8.800 9.150 1,361,684 12,153,246 8.9252 9.502 9.448 9.502 9.448 9.824 1,268,309 9.5822 -2.21%
2000-11-27 0 9.050 9.000 9.100 8.950 9.100 1,616,546 14,580,091 9.0193 9.716 9.663 9.770 9.609 9.770 1,505,695 9.6833 0.56%
2000-11-24 0 9.000 8.950 9.000 8.950 9.150 1,685,679 15,218,525 9.0281 9.663 9.609 9.663 9.609 9.824 1,570,087 9.6928 -1.10%
2000-11-23 0 9.100 9.050 9.100 8.750 9.100 2,937,714 26,304,229 8.9540 9.770 9.716 9.770 9.394 9.770 2,736,267 9.6132 2.82%
2000-11-22 0 8.850 8.850 8.900 8.750 9.050 2,546,613 22,501,195 8.8357 9.502 9.502 9.555 9.394 9.716 2,371,984 9.4862 -0.56%
2000-11-21 0 8.900 8.900 8.950 8.700 8.950 826,000 7,308,954 8.8486 9.555 9.555 9.609 9.341 9.609 769,359 9.5001 0.00%
2000-11-20 0 8.900 8.950 9.000 8.850 9.050 784,988 7,028,295 8.9534 9.555 9.609 9.663 9.502 9.716 731,159 9.6125 0.00%
2000-11-17 0 8.900 8.850 9.000 8.850 9.000 1,559,384 13,917,705 8.9251 9.555 9.502 9.663 9.502 9.663 1,452,453 9.5822 -0.56%
2000-11-16 0 8.950 8.950 9.000 8.950 9.100 2,237,102 20,106,941 8.9879 9.609 9.609 9.663 9.609 9.770 2,083,697 9.6496 -0.56%
2000-11-15 0 9.000 8.950 9.000 8.950 9.300 853,240 7,758,507 9.0930 9.663 9.609 9.663 9.609 9.985 794,731 9.7624 -1.64%
2000-11-14 0 9.150 9.100 9.150 8.950 9.150 1,187,254 10,754,335 9.0582 9.824 9.770 9.824 9.609 9.824 1,105,841 9.7250 2.23%
2000-11-13 0 8.950 8.950 9.000 8.600 9.000 2,975,769 26,270,813 8.8282 9.609 9.609 9.663 9.233 9.663 2,771,712 9.4782 -1.65%
2000-11-10 0 9.100 9.050 9.150 9.050 9.200 1,554,628 14,165,349 9.1117 9.770 9.716 9.824 9.716 9.877 1,448,023 9.7825 -1.09%
2000-11-09 0 9.200 9.250 9.350 9.150 9.300 1,141,410 10,505,902 9.2043 9.877 9.931 10.04 9.824 9.985 1,063,140 9.8820 -0.54%
2000-11-08 0 9.250 9.250 9.300 9.200 9.500 2,999,211 27,938,849 9.3154 9.931 9.931 9.985 9.877 10.20 2,793,546 10.001 -2.12%
2000-11-07 0 9.450 9.400 9.450 9.200 9.450 782,305 7,294,378 9.3242 10.15 10.09 10.15 9.877 10.15 728,660 10.011 2.16%
2000-11-06 0 9.250 9.250 9.300 9.250 9.500 1,789,580 16,742,704 9.3557 9.931 9.931 9.985 9.931 10.20 1,666,863 10.044 -1.60%
2000-11-03 0 9.400 9.400 9.450 9.350 9.700 2,465,134 23,292,926 9.4489 10.09 10.09 10.15 10.04 10.41 2,296,093 10.145 -1.57%
2000-11-02 0 9.550 9.500 9.550 9.500 9.800 3,569,501 34,448,379 9.6508 10.25 10.20 10.25 10.20 10.52 3,324,730 10.361 0.00%
2000-11-01 0 9.550 9.550 9.600 9.400 9.600 3,545,504 33,679,585 9.4992 10.25 10.25 10.31 10.09 10.31 3,302,379 10.199 3.24%
2000-10-31 0 9.250 9.200 9.250 8.900 9.300 3,250,146 29,807,861 9.1712 9.931 9.877 9.931 9.555 9.985 3,027,274 9.8464 4.52%
2000-10-30 0 8.850 8.800 8.850 8.800 9.150 4,888,428 43,804,749 8.9609 9.502 9.448 9.502 9.448 9.824 4,553,214 9.6206 -1.67%
2000-10-27 0 9.000 8.950 9.000 8.850 9.550 6,305,768 58,022,358 9.2015 9.663 9.609 9.663 9.502 10.25 5,873,363 9.8789 -3.23%
2000-10-26 0 9.300 9.200 9.300 8.750 9.400 4,300,115 38,746,422 9.0106 9.985 9.877 9.985 9.394 10.09 4,005,244 9.6739 1.09%
2000-10-25 0 9.200 9.150 9.200 9.150 9.500 2,901,129 26,768,773 9.2270 9.877 9.824 9.877 9.824 10.20 2,702,190 9.9063 -3.16%
2000-10-24 0 9.500 9.500 9.650 9.150 9.800 2,546,139 23,973,597 9.4157 10.20 10.20 10.36 9.824 10.52 2,371,543 10.109 -2.06%
2000-10-23 0 9.700 9.650 9.700 9.150 9.750 2,226,051 21,197,524 9.5225 10.41 10.36 10.41 9.824 10.47 2,073,404 10.224 1.04%
2000-10-20 0 9.600 9.600 9.650 9.250 9.700 3,372,086 31,832,781 9.4401 10.31 10.31 10.36 9.931 10.41 3,140,852 10.135 6.67%
2000-10-19 0 9.000 9.000 9.050 8.600 9.100 4,270,001 38,014,697 8.9027 9.663 9.663 9.716 9.233 9.770 3,977,195 9.5582 1.69%
2000-10-18 0 8.850 8.850 8.900 8.800 9.200 3,551,881 31,959,746 8.9980 9.502 9.502 9.555 9.448 9.877 3,308,318 9.6604 -5.85%
2000-10-17 0 9.400 9.400 9.450 9.300 9.500 1,535,699 14,437,333 9.4011 10.09 10.09 10.15 9.985 10.20 1,430,392 10.093 -1.05%
2000-10-16 0 9.500 9.400 9.550 9.350 9.700 4,289,104 40,841,684 9.5222 10.20 10.09 10.25 10.04 10.41 3,994,988 10.223 2.70%
2000-10-13 0 9.250 9.200 9.250 9.200 9.450 7,329,438 68,477,356 9.3428 9.931 9.877 9.931 9.877 10.15 6,826,837 10.031 -5.61%
2000-10-12 0 9.800 9.750 9.850 9.600 10.20 9,537,605 93,628,674 9.8168 10.52 10.47 10.58 10.31 10.95 8,883,584 10.540 -1.51%
2000-10-11 0 9.950 9.950 10.00 9.950 10.40 8,393,051 84,622,211 10.082 10.68 10.68 10.74 10.68 11.17 7,817,515 10.825 -5.24%
2000-10-10 0 10.50 10.45 10.50 10.35 10.70 5,201,989 54,694,611 10.514 11.27 11.22 11.27 11.11 11.49 4,845,274 11.288 -1.41%
2000-10-09 0 10.65 10.60 10.70 10.60 11.10 3,944,692 42,744,476 10.836 11.43 11.38 11.49 11.38 11.92 3,674,193 11.634 -4.05%
2000-10-05 0 11.10 11.10 11.15 11.10 11.35 3,105,136 34,766,596 11.196 11.92 11.92 11.97 11.92 12.19 2,892,208 12.021 -0.45%
2000-10-04 0 11.15 11.10 11.15 11.00 11.25 3,657,412 40,781,892 11.150 11.97 11.92 11.97 11.81 12.08 3,406,613 11.971 -1.33%
2000-10-03 0 11.30 11.15 11.30 10.85 11.30 4,233,145 47,139,361 11.136 12.13 11.97 12.13 11.65 12.13 3,942,866 11.956 1.80%
2000-09-29 0 11.10 11.10 11.15 10.80 11.30 5,429,028 59,948,697 11.042 11.92 11.92 11.97 11.60 12.13 5,056,744 11.855 3.74%
2000-09-28 0 10.70 10.65 10.70 10.55 11.00 4,492,712 48,150,145 10.717 11.49 11.43 11.49 11.33 11.81 4,184,634 11.506 0.94%
2000-09-27 0 10.60 10.60 10.65 10.25 10.75 4,601,061 48,367,772 10.512 11.38 11.38 11.43 11.00 11.54 4,285,553 11.286 1.44%
2000-09-26 0 10.45 10.45 10.50 10.35 10.65 3,204,874 33,524,967 10.461 11.22 11.22 11.27 11.11 11.43 2,985,107 11.231 -2.34%
2000-09-25 0 10.70 10.70 10.75 10.60 10.80 2,999,968 32,105,637 10.702 11.49 11.49 11.54 11.38 11.60 2,794,252 11.490 4.90%
2000-09-22 0 10.20 10.10 10.20 10.00 10.75 4,809,443 49,832,285 10.361 10.95 10.84 10.95 10.74 11.54 4,479,646 11.124 -5.12%
2000-09-21 0 10.75 10.75 10.80 10.60 10.95 3,204,003 34,470,895 10.759 11.54 11.54 11.60 11.38 11.76 2,984,295 11.551 -2.71%
2000-09-20 0 11.05 11.00 11.05 10.90 11.35 3,071,605 34,055,734 11.087 11.86 11.81 11.86 11.70 12.19 2,860,976 11.904 0.45%
2000-09-19 0 11.00 11.10 11.15 10.55 11.10 7,157,810 78,119,644 10.914 11.81 11.92 11.97 11.33 11.92 6,666,978 11.717 -1.79%
2000-09-18 0 11.20 11.20 11.25 11.15 11.75 7,442,776 84,535,025 11.358 12.02 12.02 12.08 11.97 12.62 6,932,403 12.194 -6.28%
2000-09-15 0 11.95 11.90 12.05 11.85 12.15 3,565,418 42,643,693 11.960 12.83 12.78 12.94 12.72 13.04 3,320,927 12.841 0.00%
2000-09-14 0 11.95 11.95 12.00 11.90 12.40 4,770,645 57,998,854 12.157 12.83 12.83 12.88 12.78 13.31 4,443,508 13.052 -2.05%
2000-09-12 0 12.20 12.15 12.20 11.95 12.70 9,245,055 112,946,612 12.217 13.10 13.04 13.10 12.83 13.63 8,611,095 13.116 -4.69%
2000-09-11 0 12.80 12.80 12.85 12.70 13.15 4,772,955 61,402,770 12.865 13.74 13.74 13.80 13.63 14.12 4,445,660 13.812 -3.76%
2000-09-08 0 13.30 13.30 13.35 13.30 13.70 2,470,358 33,121,658 13.408 14.28 14.28 14.33 14.28 14.71 2,300,958 14.395 -2.21%
2000-09-07 0 13.60 13.75 13.80 13.35 13.75 4,573,799 62,072,395 13.571 14.60 14.76 14.82 14.33 14.76 4,260,160 14.570 -1.09%
2000-09-06 0 13.75 13.65 13.80 13.40 13.80 3,846,497 52,200,971 13.571 14.76 14.65 14.82 14.39 14.82 3,582,732 14.570 0.36%
2000-09-05 0 13.70 13.70 13.75 13.55 13.95 6,918,971 94,806,913 13.702 14.71 14.71 14.76 14.55 14.98 6,444,517 14.711 -1.08%
2000-09-04 0 13.85 13.85 13.90 13.30 13.95 10,574,438 144,892,084 13.702 14.87 14.87 14.92 14.28 14.98 9,849,318 14.711 4.92%
2000-09-01 0 13.20 13.20 13.25 12.85 13.25 4,398,223 57,567,918 13.089 14.17 14.17 14.23 13.80 14.23 4,096,624 14.053 3.53%
2000-08-31 0 12.75 12.75 12.80 12.60 12.95 2,567,889 32,788,768 12.769 13.69 13.69 13.74 13.53 13.90 2,391,801 13.709 -0.78%
2000-08-30 0 12.85 12.85 12.90 12.55 12.85 3,885,791 49,330,283 12.695 13.80 13.80 13.85 13.47 13.80 3,619,331 13.630 1.58%
2000-08-29 0 12.65 12.40 12.50 12.45 13.10 3,656,802 47,119,618 12.885 13.58 13.31 13.42 13.37 14.06 3,406,045 13.834 -1.56%
2000-08-28 0 12.85 12.80 12.85 12.75 13.00 3,895,813 50,174,618 12.879 13.80 13.74 13.80 13.69 13.96 3,628,666 13.827 -0.77%
2000-08-25 0 12.95 12.90 12.95 12.80 13.30 4,527,504 58,601,827 12.944 13.90 13.85 13.90 13.74 14.28 4,217,040 13.896 -3.00%
2000-08-24 0 13.35 13.30 13.35 13.00 13.55 8,215,880 109,590,568 13.339 14.33 14.28 14.33 13.96 14.55 7,652,494 14.321 0.00%
2000-08-23 0 13.35 13.30 13.35 13.10 13.45 12,031,656 160,005,874 13.299 14.33 14.28 14.33 14.06 14.44 11,206,611 14.278 0.38%
2000-08-22 0 13.30 13.25 13.30 13.15 13.35 5,926,862 78,622,930 13.266 14.28 14.23 14.28 14.12 14.33 5,520,440 14.242 1.92%
2000-08-21 0 13.05 13.05 13.15 12.55 13.50 13,205,211 173,160,898 13.113 14.01 14.01 14.12 13.47 14.49 12,299,692 14.078 3.16%
2000-08-18 0 12.65 12.60 12.65 12.50 13.00 4,603,600 58,223,182 12.647 13.58 13.53 13.58 13.42 13.96 4,287,918 13.578 -1.94%
2000-08-17 0 12.90 12.90 12.95 12.45 12.95 9,392,878 119,110,872 12.681 13.85 13.85 13.90 13.37 13.90 8,748,781 13.615 0.78%
2000-08-16 0 12.80 12.80 12.85 12.30 13.05 25,951,423 331,387,641 12.770 13.74 13.74 13.80 13.21 14.01 24,171,859 13.710 1.19%
2000-08-15 0 12.65 12.70 12.75 11.55 12.70 23,456,315 284,470,853 12.128 13.58 13.63 13.69 12.40 13.63 21,847,848 13.021 10.96%
2000-08-14 0 11.40 11.40 11.45 11.20 11.70 6,235,861 71,225,225 11.422 12.24 12.24 12.29 12.02 12.56 5,808,250 12.263 3.17%
2000-08-11 0 11.05 11.05 11.10 10.90 11.20 1,686,091 18,663,861 11.069 11.86 11.86 11.92 11.70 12.02 1,570,471 11.884 -1.78%
2000-08-10 0 11.25 11.20 11.25 11.00 11.30 2,753,629 30,827,744 11.195 12.08 12.02 12.08 11.81 12.13 2,564,805 12.020 1.81%
2000-08-09 0 11.05 11.05 11.10 10.95 11.55 3,417,112 38,078,093 11.143 11.86 11.86 11.92 11.76 12.40 3,182,791 11.964 -1.34%
2000-08-08 0 11.20 11.15 11.20 11.00 11.40 6,152,787 69,049,727 11.223 12.02 11.97 12.02 11.81 12.24 5,730,873 12.049 -1.32%
2000-08-07 0 11.35 11.35 11.40 10.75 11.40 5,738,343 63,660,592 11.094 12.19 12.19 12.24 11.54 12.24 5,344,848 11.911 5.58%
2000-08-04 0 10.75 10.65 10.75 10.60 10.85 2,292,968 24,613,478 10.734 11.54 11.43 11.54 11.38 11.65 2,135,733 11.525 0.00%
2000-08-03 0 10.75 10.65 10.75 10.55 10.90 2,676,160 28,618,075 10.694 11.54 11.43 11.54 11.33 11.70 2,492,648 11.481 -0.46%
2000-08-02 0 10.80 10.80 10.85 10.35 10.85 3,413,048 36,282,359 10.630 11.60 11.60 11.65 11.11 11.65 3,179,006 11.413 3.35%
2000-08-01 0 10.45 10.40 10.45 10.30 10.65 3,485,367 36,470,120 10.464 11.22 11.17 11.22 11.06 11.43 3,246,365 11.234 0.97%
2000-07-31 0 10.35 10.30 10.35 10.20 10.55 2,795,992 29,193,475 10.441 11.11 11.06 11.11 10.95 11.33 2,604,263 11.210 -3.27%
2000-07-28 0 10.70 10.65 10.70 10.55 10.80 3,017,178 32,138,045 10.652 11.49 11.43 11.49 11.33 11.60 2,810,281 11.436 0.94%
2000-07-27 0 10.60 10.60 10.70 10.50 10.80 4,598,251 49,243,518 10.709 11.38 11.38 11.49 11.27 11.60 4,282,936 11.498 0.00%
2000-07-26 0 10.60 10.60 10.65 10.60 10.85 2,502,746 26,811,478 10.713 11.38 11.38 11.43 11.38 11.65 2,331,126 11.502 0.95%
2000-07-25 0 10.50 10.50 10.65 10.50 10.85 2,816,018 30,104,748 10.691 11.27 11.27 11.43 11.27 11.65 2,622,916 11.478 -2.33%
2000-07-24 0 10.75 10.75 10.80 10.75 11.10 3,257,894 35,598,672 10.927 11.54 11.54 11.60 11.54 11.92 3,034,491 11.731 -1.83%
2000-07-21 0 10.95 10.95 11.00 10.80 11.30 8,346,870 92,420,784 11.073 11.76 11.76 11.81 11.60 12.13 7,774,501 11.888 1.39%
2000-07-20 0 10.80 10.75 10.85 10.60 11.20 4,019,601 43,722,465 10.877 11.60 11.54 11.65 11.38 12.02 3,743,965 11.678 0.00%
2000-07-19 0 10.80 10.80 10.85 10.25 11.00 3,776,712 40,710,473 10.779 11.60 11.60 11.65 11.00 11.81 3,517,732 11.573 3.35%
2000-07-18 0 10.45 10.45 10.50 10.30 10.80 4,495,882 46,910,223 10.434 11.22 11.22 11.27 11.06 11.60 4,187,586 11.202 -1.42%
2000-07-17 0 10.60 10.55 10.60 10.50 10.90 2,768,915 29,439,890 10.632 11.38 11.33 11.38 11.27 11.70 2,579,043 11.415 0.00%
2000-07-14 0 10.60 10.55 10.60 10.35 10.85 5,130,551 54,487,993 10.620 11.38 11.33 11.38 11.11 11.65 4,778,734 11.402 -0.47%
2000-07-13 0 10.65 10.60 10.65 10.50 11.65 8,029,105 88,380,638 11.008 11.43 11.38 11.43 11.27 12.51 7,478,526 11.818 -6.99%
2000-07-12 0 11.45 11.40 11.45 11.10 11.85 11,501,489 130,476,255 11.344 12.29 12.24 12.29 11.92 12.72 10,712,799 12.179 -0.43%
2000-07-11 0 11.50 11.45 11.50 10.80 11.65 22,182,524 251,902,095 11.356 12.35 12.29 12.35 11.60 12.51 20,661,405 12.192 2.68%
2000-07-10 0 11.20 11.20 11.25 10.00 11.25 20,330,972 215,683,017 10.609 12.02 12.02 12.08 10.74 12.08 18,936,819 11.390 15.46%
2000-07-07 0 9.700 9.700 9.750 9.200 9.800 10,122,700 96,387,629 9.5219 10.41 10.41 10.47 9.877 10.52 9,428,557 10.223 5.43%
2000-07-06 0 9.200 9.200 9.250 9.150 9.500 3,312,896 30,674,327 9.2591 9.877 9.877 9.931 9.824 10.20 3,085,721 9.9407 0.55%
2000-07-05 0 9.150 9.100 9.150 9.050 9.300 4,414,817 40,474,488 9.1679 9.824 9.770 9.824 9.716 9.985 4,112,080 9.8428 -1.61%
2000-07-04 0 9.300 9.200 9.300 9.050 9.450 3,297,680 30,422,137 9.2253 9.985 9.877 9.985 9.716 10.15 3,071,549 9.9045 1.09%
2000-07-03 0 9.200 9.150 9.200 8.800 9.600 7,768,407 71,174,156 9.1620 9.877 9.824 9.877 9.448 10.31 7,235,705 9.8365 5.75%
2000-06-30 0 8.700 8.550 8.600 8.400 8.900 4,451,993 38,499,646 8.6477 9.341 9.179 9.233 9.018 9.555 4,146,707 9.2844 -0.57%
2000-06-29 0 8.750 8.650 8.700 8.700 9.250 3,208,068 28,604,968 8.9166 9.394 9.287 9.341 9.341 9.931 2,988,082 9.5730 -5.41%
2000-06-28 0 9.250 9.250 9.300 9.050 9.300 2,451,593 22,533,423 9.1913 9.931 9.931 9.985 9.716 9.985 2,283,480 9.8680 -0.54%
2000-06-27 0 9.300 9.300 9.350 9.100 9.500 2,552,618 23,584,697 9.2394 9.985 9.985 10.04 9.770 10.20 2,377,578 9.9196 1.64%
2000-06-26 0 9.150 9.100 9.300 9.000 9.250 3,456,867 31,482,974 9.1074 9.824 9.770 9.985 9.663 9.931 3,219,820 9.7779 -1.08%
2000-06-23 0 9.250 9.200 9.300 9.100 9.300 4,325,926 39,884,568 9.2199 9.931 9.877 9.985 9.770 9.985 4,029,285 9.8987 -0.54%
2000-06-22 0 9.300 9.250 9.300 9.200 9.400 2,586,673 24,003,385 9.2796 9.985 9.931 9.985 9.877 10.09 2,409,297 9.9628 -1.06%
2000-06-21 0 9.400 9.400 9.450 9.200 9.550 3,253,949 30,582,459 9.3986 10.09 10.09 10.15 9.877 10.25 3,030,816 10.091 -0.53%
2000-06-20 0 9.450 9.450 9.500 9.150 10.00 6,126,628 57,629,452 9.4064 10.15 10.15 10.20 9.824 10.74 5,706,508 10.099 -1.05%
2000-06-19 0 9.550 9.500 9.550 9.200 9.750 11,552,380 109,853,718 9.5092 10.25 10.20 10.25 9.877 10.47 10,760,200 10.209 2.69%
2000-06-16 0 9.300 9.250 9.300 8.900 9.450 12,733,127 117,232,097 9.2069 9.985 9.931 9.985 9.555 10.15 11,859,980 9.8847 3.33%
2000-06-15 0 9.000 8.900 9.000 8.850 9.050 4,779,897 42,607,729 8.9139 9.663 9.555 9.663 9.502 9.716 4,452,126 9.5702 2.27%
2000-06-14 0 8.800 8.800 8.850 8.600 9.000 3,546,280 31,207,798 8.8002 9.448 9.448 9.502 9.233 9.663 3,303,101 9.4480 -0.56%
2000-06-13 0 8.850 8.800 8.850 8.800 9.200 3,170,029 28,383,397 8.9537 9.502 9.448 9.502 9.448 9.877 2,952,651 9.6129 -3.80%
2000-06-12 0 9.200 9.150 9.200 8.650 9.450 5,719,307 51,827,712 9.0619 9.877 9.824 9.877 9.287 10.15 5,327,118 9.7290 1.66%
2000-06-09 0 9.050 9.000 9.050 8.650 9.200 5,497,992 49,354,946 8.9769 9.716 9.663 9.716 9.287 9.877 5,120,979 9.6378 1.69%
2000-06-08 0 8.900 8.900 8.950 8.750 9.300 9,263,777 82,700,542 8.9273 9.555 9.555 9.609 9.394 9.985 8,628,533 9.5845 -3.26%
2000-06-07 0 9.200 9.150 9.200 8.500 9.300 18,278,756 165,790,929 9.0701 9.877 9.824 9.877 9.126 9.985 17,025,329 9.7379 9.52%
2000-06-05 0 8.400 8.400 8.450 7.800 8.700 27,487,129 226,976,036 8.2575 9.018 9.018 9.072 8.374 9.341 25,602,258 8.8655 11.26%
2000-06-02 0 7.550 7.500 7.550 7.350 7.750 17,115,896 128,677,157 7.5180 8.106 8.052 8.106 7.891 8.321 15,942,210 8.0715 3.42%
2000-06-01 0 7.300 7.300 7.350 7.150 7.800 14,642,167 107,575,892 7.3470 7.837 7.837 7.891 7.676 8.374 13,638,112 7.8879 -6.41%
2000-05-31 0 7.800 7.650 7.750 7.650 8.200 12,826,402 100,934,134 7.8692 8.374 8.213 8.321 8.213 8.804 11,946,859 8.4486 -2.50%
2000-05-30 0 8.000 8.000 8.050 7.800 8.200 5,898,139 47,325,400 8.0238 8.589 8.589 8.643 8.374 8.804 5,493,687 8.6145 -1.84%
2000-05-29 0 8.150 8.150 8.200 8.100 8.400 3,398,182 27,851,998 8.1961 8.750 8.750 8.804 8.696 9.018 3,165,159 8.7996 -4.12%
2000-05-26 0 8.500 8.500 8.550 8.150 8.700 7,354,150 61,063,688 8.3033 9.126 9.126 9.179 8.750 9.341 6,849,855 8.9146 -2.86%
2000-05-25 0 8.750 8.700 8.750 8.700 8.900 5,353,400 47,204,914 8.8177 9.394 9.341 9.394 9.341 9.555 4,986,302 9.4669 -0.57%
2000-05-24 0 8.800 8.750 8.850 8.750 9.050 7,155,870 63,435,666 8.8648 9.448 9.394 9.502 9.394 9.716 6,665,171 9.5175 -4.35%
2000-05-23 0 9.200 9.150 9.200 9.100 9.300 6,896,480 63,320,270 9.1815 9.877 9.824 9.877 9.770 9.985 6,423,569 9.8575 -0.54%
2000-05-22 0 9.250 9.150 9.250 9.050 9.400 9,067,154 83,638,121 9.2243 9.931 9.824 9.931 9.716 10.09 8,445,393 9.9034 -2.63%
2000-05-19 0 9.500 9.400 9.500 9.250 9.500 3,240,576 30,275,304 9.3426 10.20 10.09 10.20 9.931 10.20 3,018,360 10.030 2.15%
2000-05-18 0 9.300 9.250 9.300 9.200 9.350 4,854,124 44,979,164 9.2662 9.985 9.931 9.985 9.877 10.04 4,521,263 9.9484 -0.53%
2000-05-17 0 9.350 9.300 9.400 9.200 9.650 4,945,121 46,249,155 9.3525 10.04 9.985 10.09 9.877 10.36 4,606,020 10.041 -2.09%
2000-05-16 0 9.550 9.500 9.600 9.250 9.700 6,991,241 66,527,395 9.5158 10.25 10.20 10.31 9.931 10.41 6,511,832 10.216 -1.04%
2000-05-15 0 9.650 9.600 9.650 9.500 9.800 4,690,226 45,138,457 9.6239 10.36 10.31 10.36 10.20 10.52 4,368,604 10.332 -2.03%
2000-05-12 0 9.850 9.800 9.850 9.400 9.900 6,980,651 66,846,843 9.5760 10.58 10.52 10.58 10.09 10.63 6,501,968 10.281 3.14%
2000-05-10 0 9.550 9.550 9.600 9.450 9.800 5,829,316 55,677,958 9.5514 10.25 10.25 10.31 10.15 10.52 5,429,583 10.255 -3.05%
2000-05-09 0 9.850 9.800 9.850 9.800 10.05 3,875,018 38,268,413 9.8757 10.58 10.52 10.58 10.52 10.79 3,609,297 10.603 -1.99%
2000-05-08 0 10.05 10.00 10.05 9.850 10.30 3,699,822 37,038,083 10.011 10.79 10.74 10.79 10.58 11.06 3,446,115 10.748 -0.99%
2000-05-05 0 10.15 10.10 10.15 10.10 10.25 2,063,600 20,927,894 10.141 10.90 10.84 10.90 10.84 11.00 1,922,093 10.888 -0.49%
2000-05-04 0 10.20 10.20 10.25 10.05 10.20 2,224,402 22,507,146 10.118 10.95 10.95 11.00 10.79 10.95 2,071,868 10.863 -0.49%
2000-05-03 0 10.25 10.20 10.25 10.15 10.35 2,831,860 29,037,288 10.254 11.00 10.95 11.00 10.90 11.11 2,637,671 11.009 -1.44%
2000-05-02 0 10.40 10.40 10.45 10.30 10.50 2,714,180 28,215,921 10.396 11.17 11.17 11.22 11.06 11.27 2,528,061 11.161 -0.95%
2000-04-28 0 10.50 10.45 10.55 10.40 10.65 4,987,574 52,554,386 10.537 11.27 11.22 11.33 11.17 11.43 4,645,562 11.313 0.96%
2000-04-27 0 10.40 10.40 10.45 10.10 10.45 2,371,070 24,376,809 10.281 11.17 11.17 11.22 10.84 11.22 2,208,479 11.038 0.97%
2000-04-26 0 10.30 10.15 10.30 10.15 10.55 4,931,086 50,589,517 10.259 11.06 10.90 11.06 10.90 11.33 4,592,947 11.015 -1.44%
2000-04-25 0 10.45 10.40 10.45 10.35 10.50 2,483,725 25,850,418 10.408 11.22 11.17 11.22 11.11 11.27 2,313,409 11.174 0.00%
2000-04-20 0 10.45 10.40 10.45 10.20 10.45 2,807,521 29,041,136 10.344 11.22 11.17 11.22 10.95 11.22 2,615,001 11.106 0.00%
2000-04-19 0 10.45 10.45 10.50 10.10 10.55 5,387,959 55,310,115 10.266 11.22 11.22 11.27 10.84 11.33 5,018,491 11.021 3.47%
2000-04-18 0 10.10 10.15 10.20 9.750 10.15 4,749,853 47,023,689 9.9000 10.84 10.90 10.95 10.47 10.90 4,424,142 10.629 5.76%
2000-04-17 0 9.550 9.550 9.600 9.400 9.950 11,822,268 114,703,464 9.7023 10.25 10.25 10.31 10.09 10.68 11,011,581 10.417 -9.91%
2000-04-14 0 10.60 10.60 10.65 10.00 10.65 7,312,230 76,086,685 10.405 11.38 11.38 11.43 10.74 11.43 6,810,809 11.171 3.41%
2000-04-13 0 10.25 10.25 10.30 10.05 10.50 5,286,096 54,410,413 10.293 11.00 11.00 11.06 10.79 11.27 4,923,613 11.051 -0.49%
2000-04-12 0 10.40 10.40 10.45 10.05 10.45 4,872,040 50,238,974 10.312 11.06 11.06 11.11 10.69 11.11 4,582,008 10.964 1.96%
2000-04-11 0 10.20 10.10 10.25 9.900 10.25 4,990,306 50,161,238 10.052 10.85 10.74 10.90 10.53 10.90 4,693,234 10.688 0.99%
2000-04-10 0 10.10 10.05 10.15 10.00 10.40 5,334,997 53,905,201 10.104 10.74 10.69 10.79 10.63 11.06 5,017,405 10.744 -1.94%
2000-04-07 0 10.30 10.25 10.30 10.25 10.45 5,164,332 53,343,439 10.329 10.95 10.90 10.95 10.90 11.11 4,856,900 10.983 0.00%
2000-04-06 0 10.30 10.25 10.30 10.25 10.50 5,925,944 61,342,144 10.351 10.95 10.90 10.95 10.90 11.16 5,573,173 11.007 -0.96%
2000-04-05 0 10.40 10.35 10.40 10.20 10.70 6,085,450 63,112,950 10.371 11.06 11.01 11.06 10.85 11.38 5,723,184 11.028 0.48%
2000-04-03 0 10.35 10.30 10.35 10.30 10.90 6,532,009 68,833,839 10.538 11.01 10.95 11.01 10.95 11.59 6,143,159 11.205 -4.61%
2000-03-31 0 10.85 10.80 10.85 10.75 11.00 4,772,694 51,902,736 10.875 11.54 11.48 11.54 11.43 11.70 4,488,576 11.563 -2.25%
2000-03-30 0 11.10 11.10 11.15 10.95 11.35 4,890,076 54,530,580 11.151 11.80 11.80 11.86 11.64 12.07 4,598,970 11.857 0.00%
2000-03-29 0 11.10 11.05 11.10 11.05 11.50 4,111,730 46,106,830 11.213 11.80 11.75 11.80 11.75 12.23 3,866,959 11.923 -1.77%
2000-03-28 0 11.30 11.30 11.40 11.25 11.85 4,947,329 56,903,551 11.502 12.02 12.02 12.12 11.96 12.60 4,652,815 12.230 -4.64%
2000-03-27 0 11.85 11.80 11.85 11.70 12.10 7,508,684 89,579,803 11.930 12.60 12.55 12.60 12.44 12.87 7,061,693 12.685 1.72%
2000-03-24 0 11.65 11.60 11.65 11.15 11.70 5,075,930 58,117,869 11.450 12.39 12.33 12.39 11.86 12.44 4,773,760 12.174 4.02%
2000-03-23 0 11.20 11.25 11.30 10.90 11.25 4,617,234 51,473,330 11.148 11.91 11.96 12.02 11.59 11.96 4,342,371 11.854 0.00%
2000-03-22 0 11.20 11.15 11.25 11.10 11.35 3,274,260 36,682,401 11.203 11.91 11.86 11.96 11.80 12.07 3,079,344 11.912 1.36%
2000-03-21 0 11.05 11.05 11.10 11.00 11.60 2,638,009 29,564,721 11.207 11.75 11.75 11.80 11.70 12.33 2,480,969 11.917 -4.33%
2000-03-20 0 11.55 11.50 11.60 10.90 11.80 6,540,615 74,526,850 11.394 12.28 12.23 12.33 11.59 12.55 6,151,253 12.116 1.32%
2000-03-17 0 11.40 11.40 11.45 10.75 11.50 7,925,172 87,564,494 11.049 12.12 12.12 12.17 11.43 12.23 7,453,387 11.748 7.04%
2000-03-16 0 10.65 10.60 10.65 10.60 11.10 5,230,221 56,642,433 10.830 11.32 11.27 11.32 11.27 11.80 4,918,867 11.515 -2.74%
2000-03-15 0 10.95 10.90 10.95 10.85 11.15 3,833,403 41,960,972 10.946 11.64 11.59 11.64 11.54 11.86 3,605,201 11.639 -1.79%
2000-03-14 0 11.15 11.10 11.15 11.10 11.50 3,877,539 43,661,902 11.260 11.86 11.80 11.86 11.80 12.23 3,646,710 11.973 -1.76%
2000-03-13 0 11.35 11.35 11.40 11.00 11.55 4,734,239 53,281,673 11.255 12.07 12.07 12.12 11.70 12.28 4,452,410 11.967 0.89%
2000-03-10 0 11.25 11.20 11.25 11.05 11.70 4,995,536 56,087,312 11.227 11.96 11.91 11.96 11.75 12.44 4,698,152 11.938 2.27%
2000-03-09 0 11.00 10.95 11.00 10.90 11.35 6,397,917 70,927,486 11.086 11.70 11.64 11.70 11.59 12.07 6,017,050 11.788 0.46%
2000-03-08 0 10.95 10.95 11.00 10.60 11.00 5,238,323 57,195,942 10.919 11.64 11.64 11.70 11.27 11.70 4,926,486 11.610 -1.35%
2000-03-07 0 11.10 11.10 11.15 10.90 11.25 6,375,032 70,273,858 11.023 11.80 11.80 11.86 11.59 11.96 5,995,527 11.721 -0.89%
2000-03-06 0 11.20 11.15 11.20 10.70 11.35 11,337,970 125,080,923 11.032 11.91 11.86 11.91 11.38 12.07 10,663,022 11.730 5.16%
2000-03-03 0 10.65 10.60 10.65 10.25 10.85 7,432,365 79,298,683 10.669 11.32 11.27 11.32 10.90 11.54 6,989,917 11.345 0.00%
2000-03-02 0 10.65 10.65 10.80 10.40 11.30 8,067,816 86,753,641 10.753 11.32 11.32 11.48 11.06 12.02 7,587,540 11.434 -4.05%
2000-03-01 0 11.10 11.05 11.10 10.95 11.50 8,557,385 95,986,187 11.217 11.80 11.75 11.80 11.64 12.23 8,047,965 11.927 -0.89%
2000-02-29 0 11.20 11.15 11.20 10.90 11.55 9,410,683 105,347,691 11.194 11.91 11.86 11.91 11.59 12.28 8,850,466 11.903 0.00%
2000-02-28 0 11.20 11.10 11.15 10.95 11.50 9,093,771 101,925,543 11.208 11.91 11.80 11.86 11.64 12.23 8,552,420 11.918 -3.03%
2000-02-25 0 11.55 11.60 11.65 11.30 12.00 7,919,219 91,372,792 11.538 12.28 12.33 12.39 12.02 12.76 7,447,789 12.268 -2.94%
2000-02-24 0 11.90 11.85 11.90 11.80 12.70 11,073,013 134,719,353 12.166 12.65 12.60 12.65 12.55 13.50 10,413,838 12.937 -4.03%
2000-02-23 0 12.40 12.40 12.45 12.15 12.55 5,235,959 64,608,235 12.339 13.18 13.18 13.24 12.92 13.34 4,924,263 13.120 2.06%
2000-02-22 0 12.15 12.10 12.15 11.90 12.60 11,153,724 134,676,942 12.075 12.92 12.87 12.92 12.65 13.40 10,489,744 12.839 -2.02%
2000-02-21 0 12.40 12.40 12.45 12.15 12.75 9,955,696 123,006,705 12.355 13.18 13.18 13.24 12.92 13.56 9,363,035 13.137 -3.13%
2000-02-18 0 12.80 12.80 12.85 12.70 13.50 14,487,375 187,240,810 12.924 13.61 13.61 13.66 13.50 14.35 13,624,943 13.743 -5.88%
2000-02-17 0 13.60 13.55 13.60 13.15 13.70 6,976,330 93,756,271 13.439 14.46 14.41 14.46 13.98 14.57 6,561,030 14.290 2.26%
2000-02-16 0 13.30 13.30 13.35 13.20 13.75 12,186,297 164,184,188 13.473 14.14 14.14 14.20 14.04 14.62 11,460,848 14.326 1.53%
2000-02-15 0 13.10 13.05 13.10 12.55 13.40 8,475,025 110,349,882 13.021 13.93 13.88 13.93 13.34 14.25 7,970,508 13.845 0.77%
2000-02-14 0 13.00 12.95 13.00 12.85 14.00 13,660,294 178,958,136 13.101 13.82 13.77 13.82 13.66 14.89 12,847,098 13.930 -5.45%
2000-02-11 0 13.75 13.70 13.75 13.45 14.00 12,060,223 164,049,732 13.603 14.62 14.57 14.62 14.30 14.89 11,342,279 14.464 -1.08%
2000-02-10 0 13.90 13.85 13.90 13.70 14.00 6,861,763 95,086,425 13.857 14.78 14.73 14.78 14.57 14.89 6,453,283 14.735 -1.42%
2000-02-09 0 14.10 14.05 14.15 14.00 14.35 6,122,736 86,611,764 14.146 14.99 14.94 15.05 14.89 15.26 5,758,250 15.041 -0.70%
2000-02-08 0 14.20 14.10 14.15 14.00 14.70 5,931,115 84,130,523 14.185 15.10 14.99 15.05 14.89 15.63 5,578,036 15.082 -3.40%
2000-02-03 0 14.70 14.65 14.70 14.30 14.80 5,477,738 79,997,675 14.604 15.63 15.58 15.63 15.21 15.74 5,151,649 15.529 2.80%
2000-02-02 0 14.30 14.35 14.40 14.20 14.65 4,637,395 66,987,838 14.445 15.21 15.26 15.31 15.10 15.58 4,361,331 15.359 -1.38%
2000-02-01 0 14.50 14.45 14.50 14.40 15.35 6,685,366 98,086,480 14.672 15.42 15.36 15.42 15.31 16.32 6,287,387 15.601 -2.68%
2000-01-31 0 14.90 14.90 15.10 14.00 15.35 12,793,170 191,151,839 14.942 15.84 15.84 16.06 14.89 16.32 12,031,594 15.887 0.34%
2000-01-28 0 14.85 14.80 14.85 14.15 15.50 21,270,811 317,142,034 14.910 15.79 15.74 15.79 15.05 16.48 20,004,562 15.853 5.32%
2000-01-27 0 14.10 14.05 14.15 13.85 14.25 5,644,586 79,444,901 14.075 14.99 14.94 15.05 14.73 15.15 5,308,564 14.965 1.08%
2000-01-26 0 13.95 13.95 14.00 13.90 14.00 4,986,798 69,506,991 13.938 14.83 14.83 14.89 14.78 14.89 4,689,934 14.820 1.45%
2000-01-25 0 13.75 13.70 13.75 13.70 14.00 6,169,348 85,414,364 13.845 14.62 14.57 14.62 14.57 14.89 5,802,087 14.721 -1.43%
2000-01-24 0 13.95 13.95 14.00 13.85 14.25 5,458,676 76,516,235 14.017 14.83 14.83 14.89 14.73 15.15 5,133,722 14.905 -0.36%
2000-01-21 0 14.00 14.00 14.05 13.90 14.20 9,540,344 133,763,479 14.021 14.89 14.89 14.94 14.78 15.10 8,972,408 14.908 -2.44%
2000-01-20 0 14.35 14.35 14.40 14.00 14.65 5,650,661 81,156,403 14.362 15.26 15.26 15.31 14.89 15.58 5,314,278 15.271 -1.03%
2000-01-19 0 14.50 14.50 14.55 14.40 14.70 6,229,661 90,501,525 14.528 15.42 15.42 15.47 15.31 15.63 5,858,810 15.447 -1.02%
2000-01-18 0 14.65 14.65 14.70 14.60 14.95 4,729,513 69,808,317 14.760 15.58 15.58 15.63 15.52 15.90 4,447,966 15.694 -1.01%
2000-01-17 0 14.80 14.75 14.80 14.70 15.20 4,390,459 65,134,091 14.835 15.74 15.68 15.74 15.63 16.16 4,129,095 15.774 -0.67%
2000-01-14 0 14.90 14.85 14.90 14.70 15.45 6,589,862 98,114,630 14.889 15.84 15.79 15.84 15.63 16.43 6,197,568 15.831 -1.00%
2000-01-13 0 15.05 15.00 15.05 14.70 15.40 5,422,980 81,598,548 15.047 16.00 15.95 16.00 15.63 16.37 5,100,151 15.999 1.01%
2000-01-12 0 14.90 14.90 14.95 14.65 15.00 5,422,359 80,695,308 14.882 15.84 15.84 15.90 15.58 15.95 5,099,567 15.824 -0.67%
2000-01-11 0 15.00 14.95 15.00 14.85 15.40 8,622,330 130,113,333 15.090 15.95 15.90 15.95 15.79 16.37 8,109,044 16.045 -0.99%
2000-01-10 0 15.15 15.05 15.10 14.95 15.80 8,917,111 136,571,561 15.316 16.11 16.00 16.06 15.90 16.80 8,386,276 16.285 0.33%
2000-01-07 0 15.10 15.10 15.15 14.90 15.40 11,256,114 170,782,301 15.172 16.06 16.06 16.11 15.84 16.37 10,586,039 16.133 0.67%
2000-01-06 0 15.00 15.00 15.05 14.50 16.00 20,283,097 303,144,750 14.946 15.95 15.95 16.00 15.42 17.01 19,075,647 15.892 -5.36%
2000-01-05 0 15.85 15.80 15.85 15.40 16.20 13,784,026 218,814,177 15.874 16.85 16.80 16.85 16.37 17.23 12,963,464 16.879 -6.21%
2000-01-04 0 16.90 16.85 16.90 16.85 17.50 8,180,239 139,153,635 17.011 17.97 17.92 17.97 17.92 18.61 7,693,270 18.088 -3.43%
2000-01-03 0 17.50 17.45 17.50 17.45 17.80 6,093,542 107,374,196 17.621 18.61 18.55 18.61 18.55 18.93 5,730,794 18.736 0.00%
1999-12-30 0 17.50 17.50 17.55 17.20 18.00 3,631,785 63,631,360 17.521 18.61 18.61 18.66 18.29 19.14 3,415,585 18.630 1.16%
1999-12-29 0 17.30 17.30 17.35 17.00 18.35 5,689,983 99,923,606 17.561 18.40 18.40 18.45 18.08 19.51 5,351,259 18.673 -3.89%
1999-12-28 0 18.00 18.00 18.05 17.80 18.55 9,477,836 172,503,362 18.201 19.14 19.14 19.19 18.93 19.72 8,913,621 19.353 0.56%
1999-12-24 0 17.90 17.90 17.95 16.60 17.95 6,228,863 107,858,180 17.316 19.03 19.03 19.09 17.65 19.09 5,858,059 18.412 9.15%
1999-12-23 0 16.40 16.35 16.45 16.35 16.80 4,343,719 71,644,207 16.494 17.44 17.38 17.49 17.38 17.86 4,085,138 17.538 0.00%
1999-12-22 0 16.40 16.40 16.45 16.25 16.90 6,407,019 105,615,741 16.484 17.44 17.44 17.49 17.28 17.97 6,025,610 17.528 -1.80%
1999-12-21 0 16.70 16.60 16.70 16.10 16.90 4,899,124 80,562,534 16.444 17.76 17.65 17.76 17.12 17.97 4,607,480 17.485 -0.89%
1999-12-20 0 16.85 16.80 16.85 16.80 17.25 4,462,852 75,727,306 16.968 17.92 17.86 17.92 17.86 18.34 4,197,179 18.042 -1.46%
1999-12-17 0 17.10 17.05 17.10 16.85 17.40 5,825,086 99,646,367 17.106 18.18 18.13 18.18 17.92 18.50 5,478,319 18.189 0.88%
1999-12-16 0 16.95 16.90 16.95 16.65 17.15 9,038,500 152,267,232 16.847 18.02 17.97 18.02 17.70 18.24 8,500,439 17.913 -1.17%
1999-12-15 0 17.15 17.10 17.15 16.95 17.80 15,382,870 265,119,000 17.235 18.24 18.18 18.24 18.02 18.93 14,467,129 18.326 -3.92%
1999-12-14 0 17.85 17.80 17.85 17.75 18.85 11,534,259 209,631,982 18.175 18.98 18.93 18.98 18.87 20.04 10,847,626 19.325 -5.31%
1999-12-13 0 18.85 18.85 18.95 18.85 19.50 7,232,647 138,154,168 19.101 20.04 20.04 20.15 20.04 20.73 6,802,088 20.311 -1.57%
1999-12-10 0 19.15 19.10 19.15 19.00 19.70 10,219,615 197,227,862 19.299 20.36 20.31 20.36 20.20 20.95 9,611,242 20.521 0.26%
1999-12-09 0 19.10 19.05 19.10 18.75 19.70 17,391,784 334,609,936 19.240 20.31 20.26 20.31 19.94 20.95 16,356,453 20.457 0.79%
1999-12-08 0 18.95 18.90 18.95 18.30 19.15 11,576,621 216,634,107 18.713 20.15 20.10 20.15 19.46 20.36 10,887,466 19.898 1.88%
1999-12-07 0 18.60 18.60 18.65 18.50 19.80 21,268,630 406,030,749 19.091 19.78 19.78 19.83 19.67 21.05 20,002,511 20.299 -4.62%
1999-12-06 0 19.50 19.50 19.55 18.70 19.80 39,057,576 752,490,813 19.266 20.73 20.73 20.79 19.88 21.05 36,732,483 20.486 7.73%
1999-12-03 0 18.25 18.25 18.30 17.00 18.50 40,264,622 723,016,005 17.957 19.25 19.25 19.30 17.93 19.51 38,181,494 18.936 8.31%
1999-12-02 0 16.85 16.85 16.90 16.00 16.90 22,843,333 378,068,612 16.551 17.77 17.77 17.82 16.87 17.82 21,661,512 17.453 6.65%
1999-12-01 0 15.80 15.85 15.90 15.00 16.25 8,909,687 140,880,901 15.812 16.66 16.71 16.77 15.82 17.14 8,448,736 16.675 2.60%
1999-11-30 0 15.40 15.35 15.40 15.05 15.80 6,643,733 101,683,369 15.305 16.24 16.19 16.24 15.87 16.66 6,300,013 16.140 -1.28%
1999-11-29 0 15.60 15.55 15.60 15.45 16.00 8,515,418 132,875,439 15.604 16.45 16.40 16.45 16.29 16.87 8,074,865 16.455 0.00%
1999-11-26 0 15.60 15.60 15.65 15.60 15.85 4,467,707 70,122,209 15.695 16.45 16.45 16.50 16.45 16.71 4,236,566 16.552 0.32%
1999-11-25 0 15.55 15.50 15.55 15.40 16.20 6,739,516 106,565,916 15.812 16.40 16.35 16.40 16.24 17.08 6,390,841 16.675 -2.51%
1999-11-24 0 15.95 15.90 15.95 15.80 16.30 5,429,891 87,428,156 16.101 16.82 16.77 16.82 16.66 17.19 5,148,971 16.980 -0.93%
1999-11-23 0 16.10 16.05 16.10 15.90 16.80 8,914,963 144,012,842 16.154 16.98 16.93 16.98 16.77 17.72 8,453,739 17.035 -2.42%
1999-11-22 0 16.50 16.50 16.55 15.95 16.55 9,196,502 149,700,817 16.278 17.40 17.40 17.45 16.82 17.45 8,720,712 17.166 3.77%
1999-11-19 0 15.90 15.90 15.95 15.70 16.20 8,496,638 135,254,667 15.919 16.77 16.77 16.82 16.56 17.08 8,057,056 16.787 2.25%
1999-11-18 0 15.55 15.55 15.60 15.50 16.05 10,147,329 159,966,070 15.764 16.40 16.40 16.45 16.35 16.93 9,622,347 16.624 -2.20%
1999-11-17 0 15.90 15.90 15.95 15.80 16.80 16,739,090 273,274,086 16.326 16.77 16.77 16.82 16.66 17.72 15,873,078 17.216 -1.24%
1999-11-16 0 16.10 16.10 16.15 15.40 16.45 22,847,269 367,073,693 16.066 16.98 16.98 17.03 16.24 17.35 21,665,244 16.943 4.89%
1999-11-15 0 15.35 15.30 15.40 15.15 15.60 13,678,078 210,748,683 15.408 16.19 16.13 16.24 15.98 16.45 12,970,430 16.248 1.99%
1999-11-12 0 15.05 15.00 15.05 14.95 15.25 11,452,698 173,071,566 15.112 15.87 15.82 15.87 15.77 16.08 10,860,182 15.936 -0.33%
1999-11-11 0 15.10 15.05 15.10 14.70 15.25 21,811,368 328,617,450 15.066 15.92 15.87 15.92 15.50 16.08 20,682,936 15.888 2.37%
1999-11-10 0 14.75 14.70 14.75 14.45 15.00 8,208,000 120,837,868 14.722 15.55 15.50 15.55 15.24 15.82 7,783,351 15.525 1.03%
1999-11-09 0 14.60 14.55 14.60 14.40 15.00 9,472,484 138,608,474 14.633 15.40 15.34 15.40 15.19 15.82 8,982,416 15.431 -0.34%
1999-11-08 0 14.65 14.65 14.70 14.65 15.35 6,224,536 93,504,793 15.022 15.45 15.45 15.50 15.45 16.19 5,902,504 15.842 -2.33%
1999-11-05 0 15.00 14.95 15.00 14.90 15.55 6,659,988 100,703,095 15.121 15.82 15.77 15.82 15.71 16.40 6,315,427 15.946 -1.96%
1999-11-04 0 15.30 15.25 15.30 14.60 15.30 7,434,417 111,532,187 15.002 16.13 16.08 16.13 15.40 16.13 7,049,790 15.821 5.52%
1999-11-03 0 14.50 14.50 14.55 14.45 15.00 3,148,185 46,268,524 14.697 15.29 15.29 15.34 15.24 15.82 2,985,311 15.499 -1.69%
1999-11-02 0 14.75 14.60 14.80 14.45 14.95 3,567,106 52,442,544 14.702 15.55 15.40 15.61 15.24 15.77 3,382,558 15.504 -0.67%
1999-11-01 0 14.85 14.80 14.85 14.80 15.10 6,339,401 94,761,771 14.948 15.66 15.61 15.66 15.61 15.92 6,011,426 15.764 1.02%
1999-10-29 0 14.70 14.70 14.75 14.60 15.00 7,138,154 105,476,780 14.776 15.50 15.50 15.55 15.40 15.82 6,768,855 15.583 2.44%
1999-10-28 0 14.35 14.35 14.40 14.20 14.85 7,778,747 112,813,469 14.503 15.13 15.13 15.19 14.97 15.66 7,376,306 15.294 -0.35%
1999-10-27 0 14.40 14.40 14.45 14.30 14.55 4,890,150 70,601,725 14.438 15.19 15.19 15.24 15.08 15.34 4,637,154 15.225 -0.35%
1999-10-26 0 14.45 14.45 14.50 14.25 15.00 8,813,762 128,505,960 14.580 15.24 15.24 15.29 15.03 15.82 8,357,774 15.376 -3.99%
1999-10-25 0 15.05 15.10 15.15 15.00 15.95 11,525,484 179,625,149 15.585 15.87 15.92 15.98 15.82 16.82 10,929,202 16.435 -1.95%
1999-10-22 0 15.35 15.30 15.35 13.90 15.40 14,748,872 217,716,595 14.762 16.19 16.13 16.19 14.66 16.24 13,985,825 15.567 10.83%
1999-10-21 0 13.85 13.80 13.85 13.80 14.20 9,352,219 130,896,210 13.996 14.61 14.55 14.61 14.55 14.97 8,868,373 14.760 0.00%
1999-10-20 0 13.85 13.80 13.85 13.75 14.35 9,391,844 131,678,581 14.021 14.61 14.55 14.61 14.50 15.13 8,905,948 14.785 0.00%
1999-10-19 0 13.85 13.85 13.95 13.75 14.40 12,644,949 177,575,559 14.043 14.61 14.61 14.71 14.50 15.19 11,990,751 14.809 -6.10%
1999-10-15 0 14.75 14.75 14.80 14.70 15.25 9,022,412 135,326,400 14.999 15.55 15.55 15.61 15.50 16.08 8,555,629 15.817 -3.91%
1999-10-14 0 15.35 15.30 15.35 15.00 15.60 11,860,781 182,078,937 15.351 16.19 16.13 16.19 15.82 16.45 11,247,152 16.189 -1.60%
1999-10-13 0 15.60 15.55 15.60 15.40 16.00 11,250,469 176,624,379 15.699 16.45 16.40 16.45 16.24 16.87 10,668,415 16.556 -4.29%
1999-10-12 0 16.30 16.25 16.30 16.10 16.90 7,578,600 124,590,324 16.440 17.19 17.14 17.19 16.98 17.82 7,186,514 17.337 -4.12%
1999-10-11 0 17.00 16.95 17.00 16.90 17.35 3,953,385 67,378,858 17.043 17.93 17.87 17.93 17.82 18.30 3,748,853 17.973 -1.45%
1999-10-08 0 17.25 17.20 17.25 17.15 17.40 2,892,312 49,909,716 17.256 18.19 18.14 18.19 18.09 18.35 2,742,676 18.197 -0.58%
1999-10-07 0 17.35 17.30 17.40 17.20 17.80 6,919,832 120,910,366 17.473 18.30 18.24 18.35 18.14 18.77 6,561,828 18.426 -0.86%
1999-10-06 0 17.50 17.50 17.55 17.20 18.00 12,266,749 216,702,619 17.666 18.45 18.45 18.51 18.14 18.98 11,632,117 18.630 2.34%
1999-10-05 0 17.10 17.05 17.10 16.85 17.35 8,198,073 139,694,161 17.040 18.03 17.98 18.03 17.77 18.30 7,773,938 17.970 0.29%
1999-10-04 0 17.05 17.05 17.10 17.00 17.60 4,416,000 76,164,419 17.247 17.98 17.98 18.03 17.93 18.56 4,187,534 18.188 0.00%
1999-09-30 0 17.05 17.00 17.15 16.95 17.20 2,987,392 51,082,336 17.099 17.98 17.93 18.09 17.87 18.14 2,832,836 18.032 -0.58%
1999-09-29 0 17.15 17.20 17.25 16.90 17.35 10,192,671 173,800,818 17.052 18.09 18.14 18.19 17.82 18.30 9,665,344 17.982 -1.15%
1999-09-28 0 17.35 17.30 17.35 17.15 17.65 2,991,184 51,895,250 17.349 18.30 18.24 18.30 18.09 18.61 2,836,432 18.296 0.87%
1999-09-27 0 17.20 17.20 17.25 17.05 17.80 5,109,006 88,886,236 17.398 18.14 18.14 18.19 17.98 18.77 4,844,687 18.347 -2.82%
1999-09-24 0 17.70 17.60 17.70 17.60 18.00 10,786,768 192,121,608 17.811 18.67 18.56 18.67 18.56 18.98 10,228,704 18.783 -2.75%
1999-09-23 0 18.20 18.20 18.25 18.15 18.55 3,347,704 61,408,145 18.343 19.19 19.19 19.25 19.14 19.56 3,174,507 19.344 -0.82%
1999-09-22 0 18.35 18.40 18.45 18.20 18.60 5,303,511 97,597,138 18.402 19.35 19.40 19.46 19.19 19.61 5,029,129 19.406 -2.39%
1999-09-21 0 18.80 18.80 18.85 18.75 19.20 2,325,050 43,998,322 18.924 19.83 19.83 19.88 19.77 20.25 2,204,761 19.956 -1.05%
1999-09-20 0 19.00 18.85 19.15 18.80 19.30 3,749,000 71,093,014 18.963 20.04 19.88 20.19 19.83 20.35 3,555,042 19.998 -0.52%
1999-09-17 0 19.10 19.05 19.10 18.45 19.30 5,221,048 98,535,941 18.873 20.14 20.09 20.14 19.46 20.35 4,950,932 19.903 0.53%
1999-09-15 0 19.00 18.95 19.00 18.90 19.45 5,509,290 105,338,859 19.120 20.04 19.98 20.04 19.93 20.51 5,224,262 20.163 -2.81%
1999-09-14 0 19.55 19.55 19.70 19.50 20.15 3,727,206 73,785,208 19.796 20.62 20.62 20.77 20.56 21.25 3,534,376 20.876 -0.51%
1999-09-13 0 19.65 19.65 19.70 19.50 20.35 4,331,437 86,402,989 19.948 20.72 20.72 20.77 20.56 21.46 4,107,346 21.036 -1.26%
1999-09-10 0 19.90 19.85 19.90 19.40 20.25 12,673,834 253,185,800 19.977 20.99 20.93 20.99 20.46 21.35 12,018,141 21.067 2.31%
1999-09-09 0 19.45 19.45 19.50 18.30 19.50 8,338,662 158,416,132 18.998 20.51 20.51 20.56 19.30 20.56 7,907,254 20.034 5.71%
1999-09-08 0 18.40 18.35 18.40 18.30 18.60 2,335,413 43,032,097 18.426 19.40 19.35 19.40 19.30 19.61 2,214,588 19.431 -0.81%
1999-09-07 0 18.55 18.50 18.55 18.40 19.20 2,579,658 48,516,088 18.807 19.56 19.51 19.56 19.40 20.25 2,446,197 19.833 -1.85%
1999-09-06 0 18.90 18.90 18.95 18.85 19.10 4,584,000 86,801,200 18.936 19.93 19.93 19.98 19.88 20.14 4,346,842 19.969 1.61%
1999-09-03 0 18.60 18.60 18.65 18.20 18.65 4,049,694 74,625,742 18.428 19.61 19.61 19.67 19.19 19.67 3,840,179 19.433 0.54%
1999-09-02 0 18.50 18.45 18.50 18.40 19.00 5,196,419 96,545,503 18.579 19.51 19.46 19.51 19.40 20.04 4,927,577 19.593 -0.54%
1999-09-01 0 18.60 18.60 18.65 18.50 19.20 4,806,905 90,252,898 18.776 19.61 19.61 19.67 19.51 20.25 4,558,215 19.800 -0.53%
1999-08-31 0 18.70 18.65 18.70 18.65 19.30 6,126,023 115,350,534 18.830 19.72 19.67 19.72 19.67 20.35 5,809,087 19.857 -2.86%
1999-08-30 0 19.25 19.25 19.30 18.80 19.45 8,226,892 157,642,851 19.162 20.30 20.30 20.35 19.83 20.51 7,801,266 20.207 1.85%
1999-08-27 0 18.90 18.85 18.90 18.75 19.30 5,085,477 96,655,900 19.006 19.93 19.88 19.93 19.77 20.35 4,822,375 20.043 -2.33%
1999-08-26 0 19.35 19.30 19.35 19.25 19.50 3,955,000 76,639,802 19.378 20.41 20.35 20.41 20.30 20.56 3,750,384 20.435 0.26%
1999-08-25 0 19.30 19.30 19.35 19.05 19.90 3,732,064 72,129,199 19.327 20.35 20.35 20.41 20.09 20.99 3,538,982 20.381 -1.53%
1999-08-24 0 19.60 19.50 19.60 19.10 19.60 3,377,505 65,135,859 19.285 20.67 20.56 20.67 20.14 20.67 3,202,767 20.337 2.89%
1999-08-23 0 19.05 19.10 19.15 19.00 19.90 4,288,330 83,314,801 19.428 20.09 20.14 20.19 20.04 20.99 4,066,469 20.488 -1.80%
1999-08-20 0 19.40 19.35 19.40 19.25 19.90 8,758,768 171,540,274 19.585 20.46 20.41 20.46 20.30 20.99 8,305,625 20.654 -0.26%
1999-08-19 0 19.45 19.45 19.50 18.10 19.60 10,471,000 197,447,160 18.857 20.51 20.51 20.56 19.09 20.67 9,929,273 19.885 6.28%
1999-08-18 0 18.30 18.30 18.35 18.10 18.65 6,267,807 115,649,791 18.451 19.30 19.30 19.35 19.09 19.67 5,943,536 19.458 1.67%
1999-08-17 0 18.00 18.00 18.05 17.95 18.50 3,658,600 66,332,930 18.131 18.98 18.98 19.03 18.93 19.51 3,469,319 19.120 -1.64%
1999-08-16 0 18.30 18.30 18.40 18.30 18.90 4,498,516 83,062,508 18.464 19.30 19.30 19.40 19.30 19.93 4,265,781 19.472 1.67%
1999-08-13 0 18.00 18.05 18.10 17.75 18.60 7,210,118 130,245,025 18.064 18.98 19.03 19.09 18.72 19.61 6,837,096 19.050 -3.74%
1999-08-12 0 18.70 18.65 18.70 18.30 18.80 5,904,400 109,836,588 18.602 19.72 19.67 19.72 19.30 19.83 5,598,930 19.617 4.47%
1999-08-11 0 17.90 17.85 17.90 17.85 18.55 5,878,120 106,702,652 18.153 18.88 18.82 18.88 18.82 19.56 5,574,010 19.143 -2.45%
1999-08-10 0 18.35 18.30 18.35 18.30 19.40 5,982,365 112,378,271 18.785 19.35 19.30 19.35 19.30 20.46 5,672,862 19.810 -3.93%
1999-08-09 0 19.10 19.05 19.15 19.00 19.50 4,379,691 83,737,379 19.119 20.14 20.09 20.19 20.04 20.56 4,153,104 20.163 -2.55%
1999-08-06 0 19.60 19.60 19.65 19.40 20.30 11,256,094 221,644,496 19.691 20.67 20.67 20.72 20.46 21.41 10,673,749 20.765 -2.97%
1999-08-05 0 20.20 20.15 20.20 20.00 20.75 4,752,035 96,600,411 20.328 21.30 21.25 21.30 21.09 21.88 4,506,184 21.437 -1.22%
1999-08-04 0 20.45 20.40 20.45 20.40 21.00 5,235,134 108,649,485 20.754 21.57 21.51 21.57 21.51 22.15 4,964,289 21.886 -2.39%
1999-08-03 0 20.95 20.95 21.00 20.60 21.30 6,868,862 143,541,555 20.897 22.09 22.09 22.15 21.72 22.46 6,513,495 22.038 1.21%
1999-08-02 0 20.70 20.75 20.80 20.20 20.75 7,152,000 147,272,598 20.592 21.83 21.88 21.93 21.30 21.88 6,781,985 21.715 0.98%
1999-07-30 0 20.50 20.45 20.50 19.90 20.60 8,185,000 166,035,103 20.285 21.62 21.57 21.62 20.99 21.72 7,761,541 21.392 -0.49%
1999-07-29 0 20.60 20.60 20.65 20.40 21.00 4,987,000 103,147,595 20.683 21.72 21.72 21.78 21.51 22.15 4,728,993 21.812 -1.90%
1999-07-28 0 21.00 20.90 21.00 20.60 21.20 11,430,883 239,491,523 20.951 22.15 22.04 22.15 21.72 22.36 10,839,496 22.094 3.70%
1999-07-27 0 20.25 20.25 20.40 19.85 20.55 18,801,996 379,352,597 20.176 21.35 21.35 21.51 20.93 21.67 17,829,257 21.277 -1.22%
1999-07-26 0 20.50 20.45 20.50 20.40 21.80 11,301,114 234,974,834 20.792 21.62 21.57 21.62 21.51 22.99 10,716,440 21.927 -6.39%
1999-07-23 0 21.90 21.85 21.90 20.65 22.50 15,968,500 341,121,272 21.362 23.09 23.04 23.09 21.78 23.73 15,142,355 22.528 -2.23%
1999-07-22 0 22.40 22.40 22.45 22.30 23.00 3,817,123 86,417,063 22.639 23.62 23.62 23.67 23.52 24.25 3,619,641 23.874 -0.22%
1999-07-21 0 22.45 22.40 22.45 22.10 22.65 2,446,707 55,110,200 22.524 23.67 23.62 23.67 23.31 23.89 2,320,124 23.753 -1.32%
1999-07-20 0 22.75 22.80 22.85 22.40 23.05 5,065,435 115,333,040 22.769 23.99 24.04 24.10 23.62 24.31 4,803,370 24.011 3.17%
1999-07-19 0 22.05 22.00 22.05 22.00 22.90 7,606,097 169,658,955 22.306 23.25 23.20 23.25 23.20 24.15 7,212,588 23.523 -2.86%
1999-07-16 0 22.70 22.65 22.75 22.50 23.45 9,428,343 215,901,017 22.899 23.94 23.89 23.99 23.73 24.73 8,940,559 24.148 -3.20%
1999-07-15 0 23.45 23.40 23.45 23.15 24.30 8,083,046 191,028,933 23.633 24.73 24.68 24.73 24.41 25.63 7,664,862 24.923 0.00%
1999-07-14 0 23.45 23.40 23.45 23.15 24.60 7,873,706 186,453,453 23.681 24.73 24.68 24.73 24.41 25.94 7,466,352 24.972 -4.48%
1999-07-13 0 24.55 24.60 24.65 24.25 25.00 4,790,812 117,498,934 24.526 25.89 25.94 25.99 25.57 26.36 4,542,955 25.864 -2.39%
1999-07-12 0 25.15 25.00 25.25 25.00 26.20 2,184,695 55,979,295 25.623 26.52 26.36 26.63 26.36 27.63 2,071,668 27.021 -1.57%
1999-07-09 0 25.55 25.50 25.55 25.20 25.70 4,886,603 124,342,725 25.446 26.94 26.89 26.94 26.57 27.10 4,633,790 26.834 -0.78%
1999-07-08 0 25.75 25.60 25.75 25.20 26.30 4,251,976 109,302,552 25.706 27.15 27.00 27.15 26.57 27.73 4,031,996 27.109 -2.09%
1999-07-07 0 26.30 26.30 26.40 25.75 26.50 5,491,739 144,117,225 26.243 27.73 27.73 27.84 27.15 27.95 5,207,619 27.674 -0.19%
1999-07-06 0 26.35 26.30 26.45 26.30 26.90 7,208,728 190,795,145 26.467 27.79 27.73 27.89 27.73 28.37 6,835,778 27.911 -2.04%
1999-07-05 0 26.90 26.90 26.95 24.65 27.05 19,723,181 511,066,583 25.912 28.37 28.37 28.42 25.99 28.53 18,702,784 27.326 10.25%
1999-07-02 0 24.40 24.35 24.45 23.75 24.50 12,882,441 311,996,622 24.219 25.73 25.68 25.78 25.05 25.84 12,215,956 25.540 4.95%
1999-06-30 0 23.25 23.15 23.45 23.15 24.00 3,320,275 78,600,569 23.673 24.52 24.41 24.73 24.41 25.31 3,148,497 24.964 -2.52%
1999-06-29 0 23.85 23.85 23.90 23.20 24.10 7,330,414 174,622,269 23.822 25.15 25.15 25.20 24.47 25.41 6,951,168 25.121 3.47%
1999-06-28 0 23.05 23.05 23.10 22.90 23.70 4,973,604 115,275,974 23.178 24.31 24.31 24.36 24.15 24.99 4,716,290 24.442 -0.43%
1999-06-25 0 23.15 23.15 23.20 22.55 23.60 5,624,006 130,747,620 23.248 24.41 24.41 24.47 23.78 24.89 5,333,043 24.517 0.00%
1999-06-24 0 23.15 23.05 23.10 23.05 23.45 3,437,753 80,471,139 23.408 24.41 24.31 24.36 24.31 24.73 3,259,898 24.685 -1.91%
1999-06-23 0 23.60 23.55 23.60 23.30 24.10 6,355,703 151,479,423 23.834 24.89 24.83 24.89 24.57 25.41 6,026,885 25.134 -2.07%
1999-06-22 0 24.10 24.10 24.15 23.65 24.20 13,202,986 316,647,799 23.983 25.41 25.41 25.47 24.94 25.52 12,519,917 25.292 1.90%
1999-06-21 0 23.65 23.65 23.70 22.85 23.70 9,435,852 219,592,338 23.272 24.94 24.94 24.99 24.10 24.99 8,947,679 24.542 3.96%
1999-06-17 0 22.75 22.75 22.85 22.55 23.00 5,327,835 121,346,870 22.776 23.99 23.99 24.10 23.78 24.25 5,052,194 24.019 1.56%
1999-06-16 0 22.40 22.30 22.40 22.20 22.95 5,739,215 129,430,608 22.552 23.62 23.52 23.62 23.41 24.20 5,442,291 23.782 0.90%
1999-06-15 0 22.20 22.20 22.25 22.00 22.70 4,654,735 103,911,510 22.324 23.41 23.41 23.46 23.20 23.94 4,413,918 23.542 -1.77%
1999-06-14 0 22.60 22.50 22.60 22.05 22.70 4,869,958 109,137,031 22.410 23.83 23.73 23.83 23.25 23.94 4,618,006 23.633 1.57%
1999-06-11 0 22.25 22.20 22.25 21.70 22.30 7,422,204 163,719,465 22.058 23.46 23.41 23.46 22.88 23.52 7,038,209 23.262 2.53%
1999-06-10 0 21.70 21.75 21.80 21.65 22.20 8,749,798 191,919,334 21.934 22.88 22.94 22.99 22.83 23.41 8,297,119 23.131 0.23%
1999-06-09 0 21.65 21.55 21.65 21.55 22.00 5,754,860 125,283,660 21.770 22.83 22.73 22.83 22.73 23.20 5,457,127 22.958 -1.37%
1999-06-08 0 21.95 21.85 21.95 21.65 22.25 11,373,414 249,100,444 21.902 23.15 23.04 23.15 22.83 23.46 10,785,000 23.097 2.09%
1999-06-07 0 21.50 21.50 21.55 21.20 21.55 5,244,283 112,287,499 21.411 22.67 22.67 22.73 22.36 22.73 4,972,965 22.580 4.12%
1999-06-04 0 20.65 20.65 20.85 20.55 21.30 7,200,989 151,079,273 20.980 21.78 21.78 21.99 21.67 22.46 6,828,439 22.125 -1.67%
1999-06-03 0 21.00 20.95 21.05 20.55 21.25 8,254,636 172,024,942 20.840 22.15 22.09 22.20 21.67 22.41 7,827,575 21.977 0.24%
1999-06-02 0 20.95 21.00 21.05 20.50 21.25 7,486,253 156,955,494 20.966 22.09 22.15 22.20 21.62 22.41 7,098,945 22.110 -1.64%
1999-06-01 0 21.30 21.25 21.30 19.90 21.35 8,576,000 175,932,690 20.515 22.46 22.41 22.46 20.99 22.51 8,132,313 21.634 6.77%
1999-05-31 0 19.95 19.95 20.00 18.85 20.05 6,481,985 126,387,839 19.498 21.04 21.04 21.09 19.88 21.14 6,146,633 20.562 5.28%
1999-05-28 0 18.95 18.80 18.95 18.55 19.05 5,315,050 99,902,997 18.796 19.98 19.83 19.98 19.56 20.09 5,040,071 19.822 -1.04%
1999-05-27 0 19.15 19.10 19.20 18.95 19.40 3,838,336 73,101,362 19.045 20.19 20.14 20.25 19.98 20.46 3,639,756 20.084 1.59%
1999-05-26 0 18.85 18.85 18.90 18.70 19.20 4,387,630 82,819,942 18.876 19.88 19.88 19.93 19.72 20.25 4,160,632 19.906 -0.26%
1999-05-25 0 18.90 18.90 18.95 18.85 19.20 3,453,554 65,594,521 18.993 19.93 19.93 19.98 19.88 20.25 3,274,881 20.030 -1.31%
1999-05-24 0 19.15 19.10 19.15 18.80 19.35 2,867,308 54,525,084 19.016 20.19 20.14 20.19 19.83 20.41 2,718,965 20.054 1.06%
1999-05-21 0 18.95 18.90 19.00 18.85 19.30 3,844,580 73,198,300 19.039 19.98 19.93 20.04 19.88 20.35 3,645,677 20.078 -1.30%
1999-05-20 0 19.20 19.15 19.25 19.15 19.75 3,886,000 75,243,350 19.363 20.25 20.19 20.30 20.19 20.83 3,684,954 20.419 -1.29%
1999-05-19 0 19.45 19.35 19.40 19.40 19.65 3,964,803 77,421,506 19.527 20.51 20.41 20.46 20.46 20.72 3,759,680 20.593 -2.02%
1999-05-18 0 19.85 19.80 19.85 19.55 19.95 4,939,156 97,531,332 19.747 20.93 20.88 20.93 20.62 21.04 4,683,624 20.824 1.28%
1999-05-17 0 19.60 19.55 19.60 19.50 20.20 11,318,374 223,748,110 19.769 20.67 20.62 20.67 20.56 21.30 10,732,807 20.847 -6.67%
1999-05-14 0 21.00 20.95 21.00 20.95 21.50 5,804,481 122,937,588 21.180 22.15 22.09 22.15 22.09 22.67 5,504,181 22.335 -0.47%
1999-05-13 0 21.10 21.05 21.15 21.10 21.80 9,774,071 208,755,697 21.358 22.25 22.20 22.30 22.25 22.99 9,268,400 22.523 -0.24%
1999-05-12 0 21.15 21.10 21.15 20.85 21.45 9,922,576 209,601,781 21.124 22.30 22.25 22.30 21.99 22.62 9,409,222 22.276 1.20%
1999-05-11 0 20.90 20.85 20.95 20.55 21.90 19,858,208 413,073,329 20.801 22.04 21.99 22.09 21.67 23.09 18,830,825 21.936 -4.57%
1999-05-10 1 21.90 21.65 21.95 20.60 22.30 10,123,918 220,866,438 21.816 23.09 22.83 23.15 21.72 23.52 9,600,148 23.007 -1.79%
1999-05-07 0 22.30 22.25 22.30 22.15 24.35 16,145,854 375,388,183 23.250 23.52 23.46 23.52 23.36 25.68 15,310,533 24.518 -5.51%
1999-05-06 0 23.60 23.50 23.65 22.80 24.30 23,041,511 545,182,162 23.661 24.89 24.78 24.94 24.04 25.63 21,849,437 24.952 4.89%
1999-05-05 0 22.50 22.35 22.55 20.15 22.70 21,306,205 461,644,964 21.667 23.73 23.57 23.78 21.25 23.94 20,203,909 22.849 10.84%
1999-05-04 0 20.30 20.25 20.35 20.10 20.80 11,222,717 228,056,642 20.321 21.41 21.35 21.46 21.20 21.93 10,642,099 21.430 2.53%
1999-05-03 0 19.80 19.80 19.85 19.20 19.85 8,285,370 161,642,599 19.509 20.88 20.88 20.93 20.25 20.93 7,856,719 20.574 3.12%
1999-04-30 0 19.20 19.15 19.20 18.80 19.25 9,330,268 177,624,374 19.037 20.25 20.19 20.25 19.83 20.30 8,847,558 20.076 2.13%
1999-04-29 0 18.80 18.80 18.85 18.35 19.10 8,390,804 157,939,441 18.823 19.83 19.83 19.88 19.35 20.14 7,956,698 19.850 -1.83%
1999-04-28 0 19.15 19.15 19.20 18.85 19.50 18,987,254 363,832,110 19.162 20.19 20.19 20.25 19.88 20.56 18,004,931 20.207 1.86%
1999-04-27 0 18.80 18.80 18.85 18.65 19.10 13,733,111 258,422,887 18.818 19.83 19.83 19.88 19.67 20.14 13,022,616 19.844 3.01%
1999-04-26 0 18.25 18.25 18.30 18.00 18.70 6,037,990 111,124,036 18.404 19.25 19.25 19.30 18.98 19.72 5,725,609 19.408 0.83%
1999-04-23 0 18.10 18.05 18.25 18.05 19.00 8,948,477 167,225,345 18.688 19.09 19.03 19.25 19.03 20.04 8,485,519 19.707 -2.43%
1999-04-22 0 18.55 18.50 18.55 18.40 18.70 9,276,680 171,779,638 18.517 19.56 19.51 19.56 19.40 19.72 8,796,742 19.528 1.92%
1999-04-21 0 18.20 18.10 18.15 17.85 18.50 7,226,646 132,164,361 18.288 19.19 19.09 19.14 18.82 19.51 6,852,769 19.286 0.55%
1999-04-20 0 18.10 18.15 18.20 18.05 19.00 12,973,945 241,235,279 18.594 19.09 19.14 19.19 19.03 20.04 12,302,726 19.608 -2.69%
1999-04-19 0 18.60 18.65 18.70 18.30 19.35 22,142,156 418,504,482 18.901 19.61 19.67 19.72 19.30 20.41 20,996,611 19.932 0.54%
1999-04-16 0 18.50 18.50 18.55 18.05 18.55 18,706,823 343,192,856 18.346 19.51 19.51 19.56 19.03 19.56 17,739,008 19.347 3.35%
1999-04-15 0 17.90 17.85 17.90 17.45 17.95 7,411,895 131,331,135 17.719 18.88 18.82 18.88 18.40 18.93 7,028,434 18.686 1.99%
1999-04-14 0 17.55 17.50 17.60 17.40 18.30 13,195,341 235,674,042 17.860 18.51 18.45 18.56 18.35 19.30 12,512,668 18.835 -1.68%
1999-04-13 0 17.85 17.80 17.85 17.50 17.90 11,824,953 208,296,762 17.615 18.82 18.77 18.82 18.45 18.88 11,213,178 18.576 4.08%
1999-04-12 0 17.30 17.25 17.30 16.80 17.70 12,501,772 216,544,482 17.321 18.09 18.03 18.09 17.56 18.50 11,958,669 18.108 1.47%
1999-04-09 0 17.05 17.05 17.10 17.00 17.30 12,639,001 216,081,683 17.096 17.82 17.82 17.88 17.77 18.09 12,089,936 17.873 0.29%
1999-04-08 0 17.00 16.95 17.00 16.70 17.20 16,820,406 284,987,046 16.943 17.77 17.72 17.77 17.46 17.98 16,089,693 17.712 2.10%
1999-04-07 0 16.65 16.60 16.65 16.20 16.75 11,285,840 185,872,419 16.470 17.41 17.35 17.41 16.94 17.51 10,795,560 17.217 5.38%
1999-04-01 0 15.80 15.75 15.80 15.20 15.85 6,240,839 97,105,913 15.560 16.52 16.47 16.52 15.89 16.57 5,969,724 16.266 3.61%
1999-03-31 0 15.25 15.25 15.30 15.10 15.65 6,989,519 107,833,465 15.428 15.94 15.94 15.99 15.79 16.36 6,685,880 16.129 0.00%
1999-03-30 0 15.25 15.20 15.25 15.00 15.70 12,335,821 188,205,639 15.257 15.94 15.89 15.94 15.68 16.41 11,799,927 15.950 -1.61%
1999-03-29 0 15.50 15.40 15.50 15.20 15.80 7,202,842 112,558,409 15.627 16.20 16.10 16.20 15.89 16.52 6,889,936 16.337 -1.90%
1999-03-26 0 15.80 15.75 15.80 15.65 16.50 8,010,332 127,835,932 15.959 16.52 16.47 16.52 16.36 17.25 7,662,347 16.684 -2.77%
1999-03-25 0 16.25 16.20 16.25 15.90 16.60 9,761,086 157,678,292 16.154 16.99 16.94 16.99 16.62 17.35 9,337,044 16.887 -0.31%
1999-03-24 0 16.30 16.25 16.30 16.05 16.60 9,827,736 159,916,936 16.272 17.04 16.99 17.04 16.78 17.35 9,400,799 17.011 -3.26%
1999-03-23 0 16.85 16.85 16.90 16.55 16.95 8,104,000 135,909,421 16.771 17.62 17.62 17.67 17.30 17.72 7,751,945 17.532 -0.30%
1999-03-22 0 16.90 16.90 16.95 16.20 17.10 14,665,762 246,266,672 16.792 17.67 17.67 17.72 16.94 17.88 14,028,651 17.555 3.68%
1999-03-19 0 16.30 16.30 16.35 15.50 16.45 14,247,145 226,546,571 15.901 17.04 17.04 17.09 16.20 17.20 13,628,219 16.623 6.19%
1999-03-18 0 15.35 15.30 15.35 15.20 15.90 12,293,793 191,430,544 15.571 16.05 15.99 16.05 15.89 16.62 11,759,725 16.278 0.33%
1999-03-17 0 15.30 15.30 15.35 15.10 15.45 9,235,872 141,159,714 15.284 15.99 15.99 16.05 15.79 16.15 8,834,646 15.978 0.00%
1999-03-16 0 15.30 15.30 15.35 15.25 15.60 3,754,836 57,914,270 15.424 15.99 15.99 16.05 15.94 16.31 3,591,718 16.124 -0.33%
1999-03-15 0 15.35 15.30 15.35 15.30 15.70 5,535,140 85,514,570 15.449 16.05 15.99 16.05 15.99 16.41 5,294,682 16.151 -0.97%
1999-03-12 0 15.50 15.50 15.55 15.35 15.75 9,534,201 148,361,228 15.561 16.20 16.20 16.26 16.05 16.47 9,120,015 16.268 1.64%
1999-03-11 0 15.25 15.25 15.30 15.20 15.75 8,143,609 125,950,084 15.466 15.94 15.94 15.99 15.89 16.47 7,789,834 16.169 -2.24%
1999-03-10 0 15.60 15.60 15.70 15.10 15.75 12,239,717 189,113,853 15.451 16.31 16.31 16.41 15.79 16.47 11,707,998 16.153 3.31%
1999-03-09 0 15.10 15.00 15.10 14.75 15.25 9,159,334 137,972,942 15.064 15.79 15.68 15.79 15.42 15.94 8,761,433 15.748 2.37%
1999-03-08 0 14.75 14.70 14.75 14.60 15.10 13,153,462 195,655,382 14.875 15.42 15.37 15.42 15.26 15.79 12,582,048 15.550 2.08%
1999-03-05 0 14.45 14.40 14.45 14.30 14.55 5,011,027 72,310,099 14.430 15.11 15.05 15.11 14.95 15.21 4,793,338 15.086 1.76%
1999-03-04 0 14.20 14.20 14.25 13.95 14.30 3,903,827 54,983,111 14.084 14.84 14.84 14.90 14.58 14.95 3,734,237 14.724 -0.35%
1999-03-03 0 14.25 14.25 14.30 14.25 14.75 4,060,481 58,769,055 14.473 14.90 14.90 14.95 14.90 15.42 3,884,085 15.131 -1.04%
1999-03-02 0 14.40 14.35 14.40 14.30 14.90 6,545,687 95,705,304 14.621 15.05 15.00 15.05 14.95 15.58 6,261,329 15.285 -2.70%
1999-03-01 0 14.80 14.75 14.80 14.40 14.85 8,985,465 132,270,242 14.720 15.47 15.42 15.47 15.05 15.52 8,595,118 15.389 3.86%
1999-02-26 0 14.25 14.25 14.30 13.85 14.50 8,564,118 122,192,174 14.268 14.90 14.90 14.95 14.48 15.16 8,192,075 14.916 2.89%
1999-02-25 0 13.85 13.80 13.85 13.80 14.20 5,171,465 72,259,039 13.973 14.48 14.43 14.48 14.43 14.84 4,946,806 14.607 -1.77%
1999-02-24 0 14.10 14.00 14.05 13.65 14.40 7,730,864 109,049,878 14.106 14.74 14.64 14.69 14.27 15.05 7,395,019 14.746 2.55%
1999-02-23 0 13.75 13.70 13.75 13.65 14.00 4,739,067 65,438,286 13.808 14.37 14.32 14.37 14.27 14.64 4,533,192 14.435 1.48%
1999-02-22 0 13.55 13.50 13.55 13.50 14.10 6,744,338 92,677,964 13.742 14.17 14.11 14.17 14.11 14.74 6,451,350 14.366 -3.21%
1999-02-19 0 14.00 13.95 14.00 13.95 14.85 5,577,950 79,021,898 14.167 14.64 14.58 14.64 14.58 15.52 5,335,632 14.810 -5.41%
1999-02-15 0 14.80 14.75 14.80 14.45 14.90 3,779,852 55,678,098 14.730 15.47 15.42 15.47 15.11 15.58 3,615,647 15.399 1.37%
1999-02-12 0 14.60 14.55 14.60 14.15 14.70 9,073,500 130,764,164 14.412 15.26 15.21 15.26 14.79 15.37 8,679,328 15.066 6.18%
1999-02-11 0 13.75 13.70 13.80 13.65 14.20 5,346,508 74,059,915 13.852 14.37 14.32 14.43 14.27 14.84 5,114,245 14.481 1.10%
1999-02-10 0 13.60 13.55 13.60 13.25 13.60 5,364,410 72,097,495 13.440 14.22 14.17 14.22 13.85 14.22 5,131,369 14.050 0.74%
1999-02-09 0 13.50 13.50 13.55 13.05 13.60 8,920,657 118,942,781 13.333 14.11 14.11 14.17 13.64 14.22 8,533,125 13.939 1.50%
1999-02-08 0 13.30 13.35 13.40 13.05 13.90 7,973,226 107,594,432 13.494 13.90 13.96 14.01 13.64 14.53 7,626,852 14.107 -3.62%
1999-02-05 0 13.80 13.75 13.80 13.70 14.30 8,547,415 119,034,530 13.926 14.43 14.37 14.43 14.32 14.95 8,176,098 14.559 -4.50%
1999-02-04 0 14.45 14.40 14.50 14.35 14.65 3,604,748 52,366,549 14.527 15.11 15.05 15.16 15.00 15.32 3,448,150 15.187 -1.03%
1999-02-03 0 14.60 14.60 14.65 14.55 14.80 3,440,000 50,413,188 14.655 15.26 15.26 15.32 15.21 15.47 3,290,559 15.321 -1.02%
1999-02-02 0 14.75 14.70 14.75 14.50 14.95 3,514,215 51,790,027 14.737 15.42 15.37 15.42 15.16 15.63 3,361,550 15.407 -0.34%
1999-02-01 0 14.80 14.75 14.80 14.35 15.20 6,738,663 99,438,712 14.756 15.47 15.42 15.47 15.00 15.89 6,445,921 15.427 -2.63%
1999-01-29 0 15.20 15.20 15.25 14.85 15.40 5,929,000 89,256,750 15.054 15.89 15.89 15.94 15.52 16.10 5,671,432 15.738 0.00%
1999-01-28 0 15.20 15.25 15.30 15.10 15.75 7,381,637 113,941,361 15.436 15.89 15.94 15.99 15.79 16.47 7,060,963 16.137 -4.70%
1999-01-27 0 15.95 15.90 16.00 15.40 16.15 9,879,737 155,435,012 15.733 16.67 16.62 16.73 16.10 16.88 9,450,541 16.447 3.57%
1999-01-26 0 15.40 15.35 15.40 15.25 15.70 13,348,485 206,180,275 15.446 16.10 16.05 16.10 15.94 16.41 12,768,599 16.147 1.65%
1999-01-25 0 15.15 15.05 15.10 14.30 15.20 13,848,173 206,076,643 14.881 15.84 15.73 15.79 14.95 15.89 13,246,580 15.557 2.71%
1999-01-22 0 14.75 14.70 14.75 14.65 16.00 19,757,765 302,700,603 15.321 15.42 15.37 15.42 15.32 16.73 18,899,447 16.016 -10.06%
1999-01-21 0 16.40 16.40 16.45 16.15 17.40 11,488,499 192,151,272 16.726 17.14 17.14 17.20 16.88 18.19 10,989,415 17.485 -6.55%
1999-01-20 0 17.55 17.50 17.55 17.25 17.75 6,370,278 111,482,307 17.500 18.35 18.29 18.35 18.03 18.56 6,093,540 18.295 0.00%
1999-01-19 0 17.55 17.55 17.60 17.35 18.30 11,186,000 198,794,900 17.772 18.35 18.35 18.40 18.14 19.13 10,700,057 18.579 -3.31%
1999-01-18 0 18.15 18.20 18.25 18.10 18.60 9,450,904 171,448,672 18.141 18.97 19.03 19.08 18.92 19.44 9,040,337 18.965 0.28%
1999-01-15 0 18.10 18.05 18.10 17.60 18.15 11,265,655 201,100,592 17.851 18.92 18.87 18.92 18.40 18.97 10,776,251 18.661 0.28%
1999-01-14 0 18.05 18.05 18.10 17.35 18.30 17,303,881 310,033,720 17.917 18.87 18.87 18.92 18.14 19.13 16,552,164 18.731 -2.70%
1999-01-13 0 18.55 18.50 18.55 18.50 19.35 9,930,562 187,518,622 18.883 19.39 19.34 19.39 19.34 20.23 9,499,158 19.741 -4.63%
1999-01-12 0 19.45 19.50 19.55 19.25 19.90 130,793,920 2,615,022,730 19.993 20.33 20.39 20.44 20.12 20.80 125,111,960 20.901 -7.16%
1999-01-11 1 20.95 20.80 21.00 20.35 21.10 2,338,916 48,438,399 20.710 21.90 21.74 21.95 21.27 22.06 2,237,309 21.650 0.96%
1999-01-08 0 20.75 20.75 20.80 20.70 21.30 7,978,870 167,946,198 21.049 21.69 21.69 21.74 21.64 22.27 7,632,251 22.005 -1.89%
1999-01-07 0 21.15 21.15 21.20 20.25 21.30 12,999,161 271,130,711 20.858 22.11 22.11 22.16 21.17 22.27 12,434,450 21.805 7.09%
1999-01-06 0 19.75 19.70 19.80 19.00 19.80 3,764,560 72,945,101 19.377 20.65 20.59 20.70 19.86 20.70 3,601,020 20.257 5.05%
1999-01-05 0 18.80 18.75 18.80 18.50 19.05 3,210,085 60,388,348 18.812 19.65 19.60 19.65 19.34 19.92 3,070,632 19.666 0.53%
1999-01-04 0 18.70 18.65 18.70 18.60 19.10 3,159,180 59,298,131 18.770 19.55 19.50 19.55 19.44 19.97 3,021,939 19.623 -4.10%
1998-12-31 0 19.50 19.50 19.55 19.45 19.60 1,010,000 19,709,530 19.514 20.39 20.39 20.44 20.33 20.49 966,123 20.401 -0.76%
1998-12-30 0 19.65 19.65 19.70 19.35 19.95 1,261,090 24,630,246 19.531 20.54 20.54 20.59 20.23 20.86 1,206,306 20.418 -0.25%
1998-12-29 0 19.70 19.70 19.75 19.60 20.05 583,375 11,588,363 19.864 20.59 20.59 20.65 20.49 20.96 558,032 20.766 -0.76%
1998-12-28 0 19.85 19.80 19.90 19.80 20.20 514,000 10,259,000 19.959 20.75 20.70 20.80 20.70 21.12 491,671 20.866 -1.98%
1998-12-24 0 20.25 20.25 20.30 20.05 20.30 1,683,359 33,858,217 20.113 21.17 21.17 21.22 20.96 21.22 1,610,230 21.027 1.76%
1998-12-23 0 19.90 19.85 19.95 19.70 20.15 2,350,339 46,762,382 19.896 20.80 20.75 20.86 20.59 21.07 2,248,235 20.800 -2.21%
1998-12-22 0 20.35 20.25 20.40 20.05 20.40 5,370,433 108,564,436 20.215 21.27 21.17 21.33 20.96 21.33 5,137,130 21.133 0.00%
1998-12-21 0 20.35 20.35 20.40 19.90 20.50 9,725,898 196,301,734 20.183 21.27 21.27 21.33 20.80 21.43 9,303,385 21.100 3.83%
1998-12-18 0 19.60 19.55 19.60 18.85 19.60 9,112,099 176,032,480 19.319 20.49 20.44 20.49 19.71 20.49 8,716,250 20.196 3.98%
1998-12-17 0 18.85 18.80 18.85 18.20 18.85 2,525,548 46,763,677 18.516 19.71 19.65 19.71 19.03 19.71 2,415,833 19.357 1.62%
1998-12-16 0 18.55 18.45 18.50 18.50 18.90 2,924,988 54,743,595 18.716 19.39 19.29 19.34 19.34 19.76 2,797,920 19.566 -1.33%
1998-12-15 0 18.80 18.75 18.80 18.10 18.80 2,749,376 51,161,141 18.608 19.65 19.60 19.65 18.92 19.65 2,629,937 19.453 2.73%
1998-12-14 0 18.30 18.30 18.35 17.85 18.40 2,792,735 50,747,003 18.171 19.13 19.13 19.18 18.66 19.24 2,671,413 18.996 -1.88%
1998-12-11 0 18.65 18.60 18.70 18.45 19.05 5,882,309 110,795,393 18.835 19.50 19.44 19.55 19.29 19.92 5,626,769 19.691 -3.87%
1998-12-10 0 19.40 19.35 19.40 18.95 19.65 4,726,409 91,587,051 19.378 20.28 20.23 20.28 19.81 20.54 4,521,084 20.258 1.41%
1998-12-09 0 19.45 19.45 19.50 18.95 19.50 4,501,936 86,502,228 19.214 20.00 20.00 20.05 19.48 20.05 4,378,398 19.757 0.52%
1998-12-08 0 19.35 19.35 19.40 19.20 20.00 6,872,828 134,469,769 19.565 19.90 19.90 19.95 19.74 20.56 6,684,230 20.117 -3.01%
1998-12-07 0 19.95 19.90 19.95 19.70 20.40 8,067,758 160,609,462 19.908 20.51 20.46 20.51 20.26 20.98 7,846,370 20.469 5.56%
1998-12-04 0 18.90 18.85 18.90 18.60 19.60 5,502,230 105,128,766 19.107 19.43 19.38 19.43 19.12 20.15 5,351,243 19.646 -1.82%
1998-12-03 0 19.25 19.25 19.30 17.80 19.30 6,472,760 121,340,314 18.746 19.79 19.79 19.84 18.30 19.84 6,295,140 19.275 4.34%
1998-12-02 0 18.45 18.50 18.55 18.00 18.80 4,732,797 87,397,480 18.466 18.97 19.02 19.07 18.51 19.33 4,602,924 18.987 1.37%
1998-12-01 0 18.20 18.10 18.15 17.80 18.65 7,259,470 131,880,357 18.167 18.71 18.61 18.66 18.30 19.18 7,060,262 18.679 -3.19%
1998-11-30 0 18.80 18.80 18.85 18.70 19.90 6,341,699 120,953,471 19.073 19.33 19.33 19.38 19.23 20.46 6,167,676 19.611 -5.76%
1998-11-27 0 19.95 19.85 19.95 19.85 20.80 5,254,828 106,252,622 20.220 20.51 20.41 20.51 20.41 21.39 5,110,630 20.791 -1.48%
1998-11-26 0 20.25 20.20 20.25 19.85 20.80 9,004,409 181,960,239 20.208 20.82 20.77 20.82 20.41 21.39 8,757,318 20.778 -2.64%
1998-11-25 0 20.80 20.80 20.85 20.35 21.85 18,486,998 388,622,346 21.021 21.39 21.39 21.44 20.92 22.47 17,979,694 21.615 0.73%
1998-11-24 0 20.65 20.65 20.75 19.00 20.95 18,993,883 377,861,542 19.894 21.23 21.23 21.34 19.54 21.54 18,472,670 20.455 9.84%
1998-11-23 0 18.80 18.80 18.85 18.80 19.20 7,028,212 133,237,599 18.958 19.33 19.33 19.38 19.33 19.74 6,835,350 19.492 0.00%
1998-11-20 0 18.80 18.80 18.85 18.75 19.45 11,214,863 213,812,799 19.065 19.33 19.33 19.38 19.28 20.00 10,907,115 19.603 -0.27%
1998-11-19 0 18.85 18.80 18.85 18.65 19.15 10,171,460 191,606,564 18.838 19.38 19.33 19.38 19.18 19.69 9,892,344 19.369 1.34%
1998-11-18 0 18.60 18.55 18.60 18.50 18.95 16,879,772 316,478,812 18.749 19.12 19.07 19.12 19.02 19.48 16,416,572 19.278 1.09%
1998-11-17 0 18.40 18.30 18.40 18.15 19.00 10,463,090 193,832,344 18.525 18.92 18.82 18.92 18.66 19.54 10,175,971 19.048 -2.13%
1998-11-16 0 18.80 18.75 18.80 17.75 18.95 15,481,024 286,297,995 18.493 19.33 19.28 19.33 18.25 19.48 15,056,207 19.015 6.52%
1998-11-13 0 17.65 17.65 17.70 17.45 17.80 3,927,587 69,402,478 17.671 18.15 18.15 18.20 17.94 18.30 3,819,810 18.169 1.44%
1998-11-12 0 17.40 17.35 17.45 17.35 18.30 10,080,021 179,356,708 17.793 17.89 17.84 17.94 17.84 18.82 9,803,414 18.295 -3.87%
1998-11-11 0 18.10 18.05 18.10 16.40 18.15 13,418,851 230,918,944 17.209 18.61 18.56 18.61 16.86 18.66 13,050,623 17.694 9.04%
1998-11-10 0 16.60 16.55 16.60 15.95 16.70 8,989,329 147,282,944 16.384 17.07 17.02 17.07 16.40 17.17 8,742,652 16.846 1.22%
1998-11-09 0 16.40 16.35 16.40 16.30 17.55 10,178,755 171,634,483 16.862 16.86 16.81 16.86 16.76 18.05 9,899,439 17.338 -6.55%
1998-11-06 0 17.55 17.50 17.55 17.50 18.20 7,328,800 130,314,634 17.781 18.05 17.99 18.05 17.99 18.71 7,127,690 18.283 -1.68%
1998-11-05 0 17.85 17.80 17.85 17.80 18.60 9,483,558 173,473,587 18.292 18.35 18.30 18.35 18.30 19.12 9,223,319 18.808 -2.72%
1998-11-04 0 18.35 18.35 18.40 17.80 18.90 13,487,852 247,154,088 18.324 18.87 18.87 18.92 18.30 19.43 13,117,730 18.841 0.82%
1998-11-03 0 18.20 18.15 18.20 18.05 18.50 8,681,736 157,796,074 18.176 18.71 18.66 18.71 18.56 19.02 8,443,500 18.688 1.11%
1998-11-02 0 18.00 17.95 18.00 17.95 18.45 7,389,982 133,877,460 18.116 18.51 18.46 18.51 18.46 18.97 7,187,193 18.627 0.00%
1998-10-30 0 18.00 17.95 18.00 17.80 18.60 14,098,317 257,147,687 18.240 18.51 18.46 18.51 18.30 19.12 13,711,443 18.754 1.69%
1998-10-29 0 17.70 17.60 17.70 16.90 17.90 9,505,371 166,557,062 17.522 18.20 18.10 18.20 17.38 18.41 9,244,533 18.017 0.57%
1998-10-27 0 17.60 17.60 17.65 17.45 18.00 11,002,395 195,197,898 17.741 18.10 18.10 18.15 17.94 18.51 10,700,477 18.242 0.86%
1998-10-26 0 17.45 17.50 17.55 17.30 18.20 10,263,741 180,329,444 17.570 17.94 17.99 18.05 17.79 18.71 9,982,093 18.065 -3.59%
1998-10-23 0 18.10 18.10 18.15 16.05 18.15 15,239,386 258,716,515 16.977 18.61 18.61 18.66 16.50 18.66 14,821,200 17.456 4.62%
1998-10-22 0 17.30 17.25 17.30 17.15 19.00 11,762,216 212,825,455 18.094 17.79 17.74 17.79 17.63 19.54 11,439,448 18.605 -7.98%
1998-10-21 0 18.80 18.80 18.85 18.75 19.50 12,424,336 236,969,295 19.073 19.33 19.33 19.38 19.28 20.05 12,083,398 19.611 3.58%
1998-10-20 0 18.15 18.20 18.25 17.50 18.55 8,673,012 155,665,089 17.948 18.66 18.71 18.76 17.99 19.07 8,435,015 18.455 4.31%
1998-10-19 0 17.40 17.30 17.45 15.80 18.00 14,448,553 248,857,222 17.224 17.89 17.79 17.94 16.25 18.51 14,052,069 17.710 7.08%
1998-10-16 0 16.25 16.25 16.30 15.00 16.55 26,726,184 428,321,852 16.026 16.71 16.71 16.76 15.42 17.02 25,992,788 16.478 16.91%
1998-10-15 0 13.90 13.85 13.95 13.90 14.45 8,971,018 126,894,618 14.145 14.29 14.24 14.34 14.29 14.86 8,724,843 14.544 -3.47%
1998-10-14 0 14.40 14.35 14.40 13.90 14.70 8,171,032 117,163,971 14.339 14.81 14.75 14.81 14.29 15.11 7,946,810 14.744 2.49%
1998-10-13 0 14.05 14.05 14.20 13.70 14.90 16,028,365 227,735,365 14.208 14.45 14.45 14.60 14.09 15.32 15,588,529 14.609 -3.10%
1998-10-12 0 14.50 14.50 14.55 13.60 15.15 28,859,309 417,412,437 14.464 14.91 14.91 14.96 13.98 15.58 28,067,377 14.872 9.85%
1998-10-09 0 13.20 13.20 13.25 11.85 13.30 24,012,257 308,303,074 12.839 13.57 13.57 13.62 12.18 13.68 23,353,334 13.202 12.34%
1998-10-08 0 11.75 11.75 11.80 10.50 11.95 21,209,524 243,946,895 11.502 12.08 12.08 12.13 10.80 12.29 20,627,511 11.826 9.81%
1998-10-07 0 10.70 10.65 10.70 10.00 10.90 13,266,898 140,500,343 10.590 11.00 10.95 11.00 10.28 11.21 12,902,840 10.889 7.54%
1998-10-05 0 9.950 9.950 10.00 9.850 10.20 6,476,951 64,742,944 9.9959 10.23 10.23 10.28 10.13 10.49 6,299,216 10.278 -4.33%
1998-09-30 0 10.40 10.35 10.40 9.850 10.50 5,806,527 59,572,068 10.260 10.69 10.64 10.69 10.13 10.80 5,647,189 10.549 3.48%
1998-09-29 0 10.05 10.00 10.05 10.00 10.55 6,728,264 68,996,298 10.255 10.33 10.28 10.33 10.28 10.85 6,543,633 10.544 -3.83%
1998-09-28 0 10.45 10.40 10.45 10.20 10.65 10,897,501 113,727,747 10.436 10.74 10.69 10.74 10.49 10.95 10,598,461 10.731 2.45%
1998-09-25 0 10.20 10.20 10.25 9.500 10.40 10,254,328 102,243,277 9.9707 10.49 10.49 10.54 9.768 10.69 9,972,938 10.252 3.03%
1998-09-24 0 9.900 9.850 9.900 9.600 9.900 13,325,133 130,659,941 9.8055 10.18 10.13 10.18 9.871 10.18 12,959,477 10.082 7.03%
1998-09-23 0 9.250 9.200 9.250 9.000 9.300 2,960,266 27,282,521 9.2162 9.511 9.460 9.511 9.254 9.562 2,879,033 9.4763 1.65%
1998-09-22 0 9.100 9.100 9.150 8.850 9.100 4,168,303 37,354,468 8.9616 9.357 9.357 9.408 9.100 9.357 4,053,920 9.2144 4.60%
1998-09-21 0 8.700 8.700 8.750 8.600 8.900 3,378,576 29,471,879 8.7232 8.945 8.945 8.997 8.843 9.151 3,285,864 8.9693 -2.79%
1998-09-18 0 8.950 8.950 9.000 8.750 9.000 4,441,172 39,482,036 8.8900 9.203 9.203 9.254 8.997 9.254 4,319,301 9.1408 -1.65%
1998-09-17 0 9.100 9.000 9.100 9.000 9.450 4,728,268 43,576,759 9.2162 9.357 9.254 9.357 9.254 9.717 4,598,519 9.4763 -3.70%
1998-09-16 0 9.450 9.400 9.450 9.200 9.550 5,327,732 50,245,620 9.4310 9.717 9.665 9.717 9.460 9.819 5,181,533 9.6971 1.61%
1998-09-15 0 9.300 9.300 9.350 9.100 9.400 6,237,280 57,742,892 9.2577 9.562 9.562 9.614 9.357 9.665 6,066,122 9.5189 1.64%
1998-09-14 0 9.150 9.100 9.150 8.900 9.200 5,933,926 54,073,263 9.1126 9.408 9.357 9.408 9.151 9.460 5,771,092 9.3697 2.23%
1998-09-11 0 8.950 8.950 9.000 8.900 9.300 11,383,642 103,363,750 9.0800 9.203 9.203 9.254 9.151 9.562 11,071,262 9.3362 -6.77%
1998-09-10 0 9.600 9.500 9.550 9.350 9.850 7,088,080 68,397,474 9.6496 9.871 9.768 9.819 9.614 10.13 6,893,575 9.9219 0.00%
1998-09-09 0 9.600 9.600 9.650 9.550 10.25 10,335,627 101,946,839 9.8636 9.871 9.871 9.922 9.819 10.54 10,052,006 10.142 -4.48%
1998-09-08 0 10.05 10.00 10.05 9.700 10.40 19,856,334 200,765,767 10.111 10.33 10.28 10.33 9.974 10.69 19,311,454 10.396 4.69%
1998-09-07 0 9.600 9.600 9.650 8.900 9.700 22,075,267 206,423,497 9.3509 9.871 9.871 9.922 9.151 9.974 21,469,497 9.6147 12.94%
1998-09-04 0 8.500 8.500 8.550 8.100 8.650 8,294,341 69,445,969 8.3727 8.740 8.740 8.791 8.329 8.894 8,066,735 8.6089 3.03%
1998-09-03 0 8.250 8.200 8.300 8.100 8.550 7,374,559 61,664,979 8.3619 8.483 8.431 8.534 8.329 8.791 7,172,193 8.5978 1.85%
1998-09-02 0 8.100 8.050 8.100 8.050 8.450 9,478,713 78,297,264 8.2603 8.329 8.277 8.329 8.277 8.688 9,218,607 8.4934 0.00%
1998-09-01 0 8.100 8.000 8.100 8.000 8.450 10,824,181 89,020,286 8.2242 8.329 8.226 8.329 8.226 8.688 10,527,153 8.4563 -2.99%
1998-08-31 0 8.350 8.350 8.400 8.250 8.750 8,346,524 71,527,829 8.5698 8.586 8.586 8.637 8.483 8.997 8,117,486 8.8116 -5.65%
1998-08-28 0 8.850 8.850 8.900 8.800 9.000 164,149,109 1,463,632,851 8.9165 9.100 9.100 9.151 9.048 9.254 159,644,675 9.1681 -2.21%
1998-08-27 0 9.050 9.050 9.100 8.900 9.100 42,453,166 384,280,061 9.0519 9.305 9.305 9.357 9.151 9.357 41,288,204 9.3073 0.00%
1998-08-26 0 9.050 9.050 9.150 8.500 9.100 18,938,538 170,493,393 9.0025 9.305 9.305 9.408 8.740 9.357 18,418,843 9.2565 0.56%
1998-08-25 0 9.000 8.950 9.000 8.600 9.000 15,166,561 133,293,314 8.7886 9.254 9.203 9.254 8.843 9.254 14,750,374 9.0366 4.65%
1998-08-24 0 8.600 8.600 8.650 8.100 8.900 15,154,032 128,938,064 8.5085 8.843 8.843 8.894 8.329 9.151 14,738,189 8.7486 -4.44%
1998-08-21 0 9.000 9.000 9.050 8.900 9.300 8,207,830 74,781,450 9.1110 9.254 9.254 9.305 9.151 9.562 7,982,598 9.3681 -3.23%
1998-08-20 0 9.300 9.200 9.250 9.200 9.800 14,840,652 141,335,402 9.5235 9.562 9.460 9.511 9.460 10.08 14,433,408 9.7922 -1.06%
1998-08-19 0 9.400 9.400 9.450 9.050 9.700 11,905,070 111,438,423 9.3606 9.665 9.665 9.717 9.305 9.974 11,578,382 9.6247 5.62%
1998-08-18 0 8.900 8.900 8.950 8.850 9.000 18,862,978 167,729,924 8.8920 9.151 9.151 9.203 9.100 9.254 18,345,357 9.1429 1.14%
1998-08-14 0 8.800 8.800 8.850 7.850 9.000 29,584,844 251,298,251 8.4942 9.048 9.048 9.100 8.071 9.254 28,773,003 8.7338 10.69%
1998-08-13 0 7.950 7.950 8.000 7.650 8.100 17,324,447 136,153,727 7.8591 8.174 8.174 8.226 7.866 8.329 16,849,045 8.0808 -1.24%
1998-08-12 0 8.050 8.050 8.100 7.850 8.550 27,931,904 225,437,685 8.0710 8.277 8.277 8.329 8.071 8.791 27,165,421 8.2987 -5.85%
1998-08-11 0 8.550 8.500 8.550 8.300 8.800 10,395,006 88,451,190 8.5090 8.791 8.740 8.791 8.534 9.048 10,109,755 8.7491 -2.84%
1998-08-10 0 8.800 8.750 8.800 8.450 9.150 11,413,159 100,296,595 8.7878 9.048 8.997 9.048 8.688 9.408 11,099,969 9.0358 -3.83%
1998-08-07 0 9.150 9.150 9.200 9.050 9.400 8,187,843 75,755,407 9.2522 9.408 9.408 9.460 9.305 9.665 7,963,159 9.5132 -2.66%
1998-08-06 0 9.400 9.350 9.450 9.300 10.00 11,604,246 111,370,854 9.5974 9.665 9.614 9.717 9.562 10.28 11,285,813 9.8682 -6.00%
1998-08-05 0 10.00 9.950 10.00 9.750 10.15 13,206,000 131,901,974 9.9880 10.28 10.23 10.28 10.03 10.44 12,843,613 10.270 -1.48%
1998-08-04 0 10.15 10.10 10.15 9.600 10.20 12,083,723 119,966,145 9.9279 10.44 10.38 10.44 9.871 10.49 11,752,132 10.208 2.53%
1998-08-03 0 9.900 9.850 9.900 9.650 10.15 12,765,546 126,018,570 9.8718 10.18 10.13 10.18 9.922 10.44 12,415,245 10.150 -3.88%
1998-07-31 0 10.30 10.25 10.30 10.15 10.90 8,525,342 88,722,631 10.407 10.59 10.54 10.59 10.44 11.21 8,291,397 10.701 -4.63%
1998-07-30 0 10.80 10.75 10.80 10.25 10.85 9,438,182 98,890,713 10.478 11.10 11.05 11.10 10.54 11.16 9,179,188 10.773 3.85%
1998-07-29 0 10.40 10.40 10.45 10.10 11.15 19,073,430 201,404,542 10.559 10.69 10.69 10.74 10.38 11.46 18,550,034 10.857 -7.14%
1998-07-28 0 11.20 11.20 11.25 11.10 12.05 14,053,766 159,662,444 11.361 11.52 11.52 11.57 11.41 12.39 13,668,115 11.681 -5.49%
1998-07-27 0 11.85 11.80 11.85 11.80 12.35 5,508,000 66,871,354 12.141 12.18 12.13 12.18 12.13 12.70 5,356,854 12.483 -4.82%
1998-07-24 0 12.45 12.40 12.50 11.80 12.50 8,589,798 104,397,257 12.154 12.80 12.75 12.85 12.13 12.85 8,354,084 12.497 1.63%
1998-07-23 0 12.25 12.20 12.25 12.20 12.80 12,310,530 153,110,092 12.437 12.60 12.54 12.60 12.54 13.16 11,972,715 12.788 -5.04%
1998-07-22 0 12.90 12.90 12.95 12.85 13.30 3,492,786 45,309,992 12.972 13.26 13.26 13.32 13.21 13.68 3,396,940 13.338 -3.01%
1998-07-21 0 13.30 13.30 13.35 13.25 13.60 4,521,000 60,601,936 13.405 13.68 13.68 13.73 13.62 13.98 4,396,939 13.783 -0.37%
1998-07-20 0 13.35 13.30 13.35 13.30 14.00 5,322,995 71,946,647 13.516 13.73 13.68 13.73 13.68 14.40 5,176,926 13.898 -3.61%
1998-07-17 0 13.85 13.85 13.90 13.60 14.15 6,607,068 91,588,170 13.862 14.24 14.24 14.29 13.98 14.55 6,425,763 14.253 1.84%
1998-07-16 0 13.60 13.60 13.65 13.25 13.80 6,224,811 84,290,872 13.541 13.98 13.98 14.04 13.62 14.19 6,053,995 13.923 -0.73%
1998-07-15 0 13.70 13.70 13.75 13.50 13.75 3,793,248 51,692,111 13.627 14.09 14.09 14.14 13.88 14.14 3,689,157 14.012 2.62%
1998-07-14 0 13.35 13.35 13.40 12.85 13.40 2,908,374 38,232,398 13.146 13.73 13.73 13.78 13.21 13.78 2,828,565 13.517 0.00%
1998-07-13 0 13.35 13.35 13.40 12.70 13.35 6,189,354 80,707,774 13.040 13.73 13.73 13.78 13.06 13.73 6,019,511 13.408 -0.74%
1998-07-10 0 13.45 13.45 13.50 13.25 13.90 7,761,091 104,537,189 13.469 13.83 13.83 13.88 13.62 14.29 7,548,118 13.849 -1.47%
1998-07-09 0 13.65 13.65 13.75 13.65 14.10 6,007,255 83,217,064 13.853 14.04 14.04 14.14 14.04 14.50 5,842,409 14.244 -2.50%
1998-07-08 0 14.00 13.95 14.00 13.85 14.15 4,455,568 62,576,822 14.045 14.40 14.34 14.40 14.24 14.55 4,333,302 14.441 1.08%
1998-07-07 0 13.85 13.85 13.90 13.80 14.55 6,844,860 96,275,082 14.065 14.24 14.24 14.29 14.19 14.96 6,657,029 14.462 -3.82%
1998-07-06 0 14.40 14.40 14.45 14.30 14.70 6,233,396 90,201,500 14.471 14.81 14.81 14.86 14.70 15.11 6,062,345 14.879 -2.37%
1998-07-03 0 14.75 14.65 14.70 14.40 15.10 9,891,769 146,142,631 14.774 15.17 15.06 15.11 14.81 15.53 9,620,328 15.191 -4.84%
1998-07-02 0 15.50 15.45 15.55 15.40 15.95 11,371,578 177,878,601 15.642 15.94 15.89 15.99 15.83 16.40 11,059,529 16.084 3.33%
1998-06-30 0 15.00 14.95 15.00 14.80 15.50 5,187,823 78,934,759 15.215 15.42 15.37 15.42 15.22 15.94 5,045,463 15.645 -0.66%
1998-06-29 0 15.10 15.05 15.10 15.05 16.00 8,947,000 140,004,561 15.648 15.53 15.47 15.53 15.47 16.45 8,701,484 16.090 -4.13%
1998-06-26 0 15.75 15.80 15.85 15.55 16.35 6,041,317 95,993,071 15.889 16.19 16.25 16.30 15.99 16.81 5,875,537 16.338 -2.78%
1998-06-25 0 16.20 16.15 16.20 15.50 16.40 7,316,313 117,963,285 16.123 16.66 16.61 16.66 15.94 16.86 7,115,545 16.578 3.18%
1998-06-24 0 15.70 15.65 15.70 15.10 15.75 3,668,984 56,789,131 15.478 16.14 16.09 16.14 15.53 16.19 3,568,303 15.915 1.29%
1998-06-23 0 15.50 15.55 15.60 15.20 16.40 9,122,245 144,322,110 15.821 15.94 15.99 16.04 15.63 16.86 8,871,920 16.267 -2.21%
1998-06-22 0 15.85 15.80 15.85 15.50 16.20 9,482,826 151,155,164 15.940 16.30 16.25 16.30 15.94 16.66 9,222,607 16.390 -4.23%
1998-06-19 0 16.55 16.40 16.50 15.70 16.80 7,507,505 121,175,360 16.141 17.02 16.86 16.97 16.14 17.27 7,301,491 16.596 2.48%
1998-06-18 0 16.15 16.10 16.15 15.80 16.85 19,270,806 312,440,577 16.213 16.61 16.55 16.61 16.25 17.33 18,741,994 16.671 8.03%
1998-06-17 0 14.95 14.90 14.95 14.35 15.05 14,577,674 214,604,325 14.721 15.37 15.32 15.37 14.75 15.47 14,177,646 15.137 6.03%
1998-06-16 0 14.10 14.15 14.20 13.20 14.20 24,992,401 341,270,479 13.655 14.50 14.55 14.60 13.57 14.60 24,306,582 14.040 2.92%
1998-06-15 0 13.70 13.70 13.75 13.30 14.30 14,878,983 204,452,429 13.741 14.09 14.09 14.14 13.68 14.70 14,470,687 14.129 -4.86%
1998-06-12 0 14.40 14.35 14.40 14.10 14.80 15,452,258 223,680,090 14.476 14.81 14.75 14.81 14.50 15.22 15,028,231 14.884 -1.03%
1998-06-11 0 14.55 14.55 14.60 14.00 15.00 29,366,289 423,629,708 14.426 14.96 14.96 15.01 14.40 15.42 28,560,445 14.833 -5.83%
1998-06-10 0 15.45 15.40 15.60 15.20 16.20 11,820,497 182,982,642 15.480 15.89 15.83 16.04 15.63 16.66 11,496,129 15.917 -4.92%
1998-06-09 0 16.25 16.20 16.25 16.05 16.75 4,015,427 65,845,557 16.398 16.71 16.66 16.71 16.50 17.22 3,905,239 16.861 -2.99%
1998-06-08 0 16.75 16.65 16.75 16.25 17.10 5,750,076 96,099,390 16.713 17.22 17.12 17.22 16.71 17.58 5,592,288 17.184 0.30%
1998-06-05 0 16.70 16.70 16.75 16.65 17.25 6,150,670 104,056,274 16.918 17.17 17.17 17.22 17.12 17.74 5,981,889 17.395 -1.76%
1998-06-04 0 17.00 17.00 17.05 16.95 17.75 9,752,552 167,405,671 17.165 17.48 17.48 17.53 17.43 18.25 9,484,931 17.650 -4.49%
1998-06-03 0 17.80 17.80 17.85 17.00 18.35 9,499,115 166,905,210 17.571 18.30 18.30 18.35 17.48 18.87 9,238,449 18.066 4.40%
1998-06-02 0 17.05 17.00 17.05 16.45 17.25 7,654,626 129,664,031 16.939 17.53 17.48 17.53 16.91 17.74 7,444,575 17.417 -0.58%
1998-06-01 0 17.15 17.05 17.10 16.95 18.95 8,892,859 156,813,994 17.634 17.63 17.53 17.58 17.43 19.48 8,648,829 18.131 -6.28%
1998-05-29 0 18.30 18.30 18.35 17.85 18.40 8,078,914 145,793,527 18.046 18.82 18.82 18.87 18.35 18.92 7,857,220 18.555 1.95%
1998-05-28 0 17.95 17.95 18.00 17.90 18.55 6,393,009 116,668,517 18.249 18.46 18.46 18.51 18.41 19.07 6,217,578 18.764 -3.23%
1998-05-27 0 18.55 18.55 18.60 18.15 19.30 14,427,318 268,329,781 18.599 19.07 19.07 19.12 18.66 19.84 14,031,416 19.123 -5.12%
1998-05-26 0 19.55 19.55 19.60 19.45 20.00 5,455,800 106,915,105 19.597 20.10 20.10 20.15 20.00 20.56 5,306,087 20.150 -2.01%
1998-05-25 0 19.95 19.95 20.00 19.85 20.25 2,676,000 53,549,146 20.011 20.51 20.51 20.56 20.41 20.82 2,602,568 20.576 -1.48%
1998-05-22 0 20.25 20.15 20.25 20.05 20.50 2,997,467 60,716,437 20.256 20.82 20.72 20.82 20.62 21.08 2,915,213 20.827 -0.49%
1998-05-21 0 20.35 20.30 20.35 20.00 20.80 4,451,070 90,538,188 20.341 20.92 20.87 20.92 20.56 21.39 4,328,928 20.915 0.74%
1998-05-20 0 20.20 20.10 20.20 19.35 20.20 7,115,348 141,242,498 19.850 20.77 20.67 20.77 19.90 20.77 6,920,095 20.410 -0.25%
1998-05-19 0 20.25 20.20 20.30 19.80 20.45 8,080,649 162,579,819 20.120 20.82 20.77 20.87 20.36 21.03 7,858,907 20.687 0.25%
1998-05-18 0 20.20 20.20 20.30 20.00 20.50 4,176,653 84,707,063 20.281 20.77 20.77 20.87 20.56 21.08 4,062,041 20.853 -0.98%
1998-05-15 0 20.40 20.35 20.40 20.00 20.50 5,475,157 110,816,013 20.240 20.98 20.92 20.98 20.56 21.08 5,324,913 20.811 1.49%
1998-05-14 0 20.10 20.05 20.10 19.20 20.35 9,163,130 181,643,682 19.823 20.67 20.62 20.67 19.74 20.92 8,911,684 20.383 3.08%
1998-05-13 0 19.50 19.50 19.55 19.40 20.10 6,708,715 133,089,576 19.838 20.05 20.05 20.10 19.95 20.67 6,524,620 20.398 -3.23%
1998-05-12 0 20.15 20.15 20.20 20.15 21.60 3,758,458 78,176,810 20.800 20.72 20.72 20.77 20.72 22.21 3,655,322 21.387 -4.95%
1998-05-11 0 21.20 21.15 21.20 20.50 21.55 3,676,141 77,300,247 21.028 21.80 21.75 21.80 21.08 22.16 3,575,264 21.621 1.19%
1998-05-08 0 20.95 20.95 21.00 19.75 21.00 5,520,534 113,047,559 20.478 21.54 21.54 21.59 20.31 21.59 5,369,044 21.055 4.23%
1998-05-07 0 20.10 20.05 20.10 19.65 20.10 8,008,419 159,066,973 19.862 20.67 20.62 20.67 20.20 20.67 7,788,659 20.423 -0.50%
1998-05-06 0 20.20 20.20 20.25 19.80 20.45 5,510,163 110,642,755 20.080 20.77 20.77 20.82 20.36 21.03 5,358,958 20.646 -0.49%
1998-05-05 0 20.30 20.30 20.35 20.25 21.85 5,137,496 107,279,227 20.882 20.87 20.87 20.92 20.82 22.47 4,996,517 21.471 -6.45%
1998-05-04 0 21.70 21.65 21.75 21.65 22.50 2,322,974 50,670,568 21.813 22.31 22.26 22.36 22.26 23.13 2,259,229 22.428 -2.69%
1998-05-01 0 22.30 22.25 22.35 22.00 22.60 4,545,081 100,860,508 22.191 22.93 22.88 22.98 22.62 23.24 4,420,359 22.817 1.13%
1998-04-30 0 22.05 22.00 22.10 21.60 22.40 3,448,000 76,218,506 22.105 22.67 22.62 22.72 22.21 23.03 3,353,383 22.729 -0.90%
1998-04-29 0 22.25 22.25 22.30 22.05 22.90 6,226,257 138,682,019 22.274 22.88 22.88 22.93 22.67 23.55 6,055,402 22.902 -2.84%
1998-04-28 0 22.90 22.85 23.00 21.80 23.00 4,516,367 101,282,530 22.426 23.55 23.49 23.65 22.42 23.65 4,392,433 23.058 0.00%
1998-04-27 0 22.90 22.85 22.90 22.60 24.05 5,446,486 125,528,805 23.048 23.55 23.49 23.55 23.24 24.73 5,297,028 23.698 -4.58%
1998-04-24 0 24.00 23.90 24.00 23.80 24.25 4,131,664 99,284,950 24.030 24.68 24.57 24.68 24.47 24.93 4,018,287 24.708 -0.83%
1998-04-23 0 24.20 24.10 24.20 24.00 24.50 3,180,136 76,923,048 24.189 24.88 24.78 24.88 24.68 25.19 3,092,870 24.871 -1.43%
1998-04-22 0 24.55 24.50 24.60 24.25 24.80 1,884,479 46,353,463 24.597 25.24 25.19 25.29 24.93 25.50 1,832,767 25.292 0.20%
1998-04-21 0 24.50 24.45 24.55 24.45 25.30 2,028,000 50,459,660 24.881 25.19 25.14 25.24 25.14 26.01 1,972,349 25.584 -2.58%
1998-04-20 0 25.15 25.05 25.20 24.65 25.15 3,767,326 93,650,835 24.859 25.86 25.76 25.91 25.35 25.86 3,663,946 25.560 1.62%
1998-04-17 0 24.75 24.70 24.75 24.25 25.15 9,432,743 232,040,428 24.599 25.45 25.40 25.45 24.93 25.86 9,173,898 25.294 -2.75%
1998-04-16 0 25.45 25.40 25.45 25.20 26.00 3,091,616 78,864,218 25.509 26.17 26.12 26.17 25.91 26.73 3,006,779 26.229 -2.12%
1998-04-15 0 26.00 25.95 26.00 25.80 26.40 3,004,237 78,269,634 26.053 26.73 26.68 26.73 26.53 27.14 2,921,797 26.788 -1.52%
1998-04-14 0 26.40 26.35 26.40 25.75 26.50 3,882,520 101,148,050 26.052 27.14 27.09 27.14 26.48 27.25 3,775,979 26.787 1.81%
1998-04-09 0 26.25 26.20 26.25 25.50 26.45 2,664,399 69,446,154 26.064 26.66 26.61 26.66 25.90 26.86 2,623,264 26.473 0.96%
1998-04-08 0 26.00 26.00 26.10 25.30 26.35 3,904,817 100,658,666 25.778 26.41 26.41 26.51 25.70 26.76 3,844,531 26.182 2.56%
1998-04-07 0 25.35 25.30 25.35 25.20 25.85 3,792,792 96,644,061 25.481 25.75 25.70 25.75 25.60 26.26 3,734,236 25.881 -0.78%
1998-04-03 0 25.55 25.50 25.55 25.15 26.35 6,993,458 179,393,853 25.652 25.95 25.90 25.95 25.54 26.76 6,885,487 26.054 -2.48%
1998-04-02 0 26.20 26.20 26.25 26.10 27.15 3,313,546 87,522,679 26.414 26.61 26.61 26.66 26.51 27.58 3,262,389 26.828 -2.78%
1998-04-01 0 26.95 26.85 26.95 26.75 27.55 3,868,478 104,809,132 27.093 27.37 27.27 27.37 27.17 27.98 3,808,753 27.518 -1.46%
1998-03-31 0 27.35 27.20 27.30 26.70 27.50 3,528,561 95,521,645 27.071 27.78 27.63 27.73 27.12 27.93 3,474,084 27.495 1.67%
1998-03-30 0 26.90 26.90 26.95 26.90 27.80 6,416,209 175,560,657 27.362 27.32 27.32 27.37 27.32 28.24 6,317,150 27.791 -1.10%
1998-03-27 0 27.20 27.20 27.25 26.80 27.60 3,133,365 85,710,343 27.354 27.63 27.63 27.68 27.22 28.03 3,084,989 27.783 -1.09%
1998-03-26 0 27.50 27.50 27.60 27.25 28.50 6,451,332 180,147,155 27.924 27.93 27.93 28.03 27.68 28.95 6,351,731 28.362 -2.65%
1998-03-25 0 28.25 28.20 28.25 28.00 28.60 10,745,372 303,723,594 28.266 28.69 28.64 28.69 28.44 29.05 10,579,476 28.709 2.17%
1998-03-24 0 27.65 27.60 27.65 26.65 28.00 7,349,817 201,877,543 27.467 28.08 28.03 28.08 27.07 28.44 7,236,344 27.898 2.79%
1998-03-23 0 26.90 26.90 26.95 26.25 27.20 5,211,036 139,467,301 26.764 27.32 27.32 27.37 26.66 27.63 5,130,584 27.184 2.28%
1998-03-20 0 26.30 26.20 26.35 26.10 26.90 5,762,242 153,081,832 26.566 26.71 26.61 26.76 26.51 27.32 5,673,280 26.983 -0.19%
1998-03-19 0 26.35 26.30 26.35 25.40 26.40 6,100,113 157,476,529 25.815 26.76 26.71 26.76 25.80 26.81 6,005,934 26.220 3.74%
1998-03-18 0 25.40 25.35 25.40 25.15 26.10 5,392,000 137,772,342 25.551 25.80 25.75 25.80 25.54 26.51 5,308,754 25.952 -1.55%
1998-03-17 0 25.80 25.80 26.00 25.80 26.55 3,818,176 100,127,807 26.224 26.20 26.20 26.41 26.20 26.97 3,759,228 26.635 -0.96%
1998-03-16 0 26.05 26.05 26.20 25.50 26.20 1,536,634 39,945,043 25.995 26.46 26.46 26.61 25.90 26.61 1,512,910 26.403 0.19%
1998-03-13 0 26.00 26.05 26.10 25.65 26.30 2,003,219 52,149,727 26.033 26.41 26.46 26.51 26.05 26.71 1,972,292 26.441 0.39%
1998-03-12 0 25.90 25.90 25.95 25.50 27.10 2,349,692 62,142,842 26.447 26.31 26.31 26.36 25.90 27.52 2,313,415 26.862 -3.36%
1998-03-11 0 26.80 26.70 26.85 26.55 26.95 3,199,396 85,657,055 26.773 27.22 27.12 27.27 26.97 27.37 3,150,001 27.193 0.75%
1998-03-10 0 26.60 26.60 26.65 26.15 26.85 3,204,194 84,949,996 26.512 27.02 27.02 27.07 26.56 27.27 3,154,725 26.928 1.14%
1998-03-09 0 26.30 26.15 26.35 25.45 26.35 3,216,816 83,299,226 25.895 26.71 26.56 26.76 25.85 26.76 3,167,152 26.301 1.15%
1998-03-06 0 26.00 25.95 26.00 25.20 26.30 4,884,593 126,509,297 25.900 26.41 26.36 26.41 25.60 26.71 4,809,181 26.306 1.17%
1998-03-05 0 25.70 25.70 25.85 25.65 26.65 5,928,439 155,708,213 26.265 26.10 26.10 26.26 26.05 27.07 5,836,911 26.676 -5.51%
1998-03-04 0 27.20 27.15 27.25 26.85 27.50 4,950,980 134,137,952 27.093 27.63 27.58 27.68 27.27 27.93 4,874,543 27.518 -1.09%
1998-03-03 0 27.50 27.50 27.55 26.80 27.60 4,203,175 114,631,273 27.273 27.93 27.93 27.98 27.22 28.03 4,138,283 27.700 1.85%
1998-03-02 0 27.00 27.05 27.20 27.00 28.85 7,138,409 202,573,487 28.378 27.42 27.47 27.63 27.42 29.30 7,028,200 28.823 -5.43%
1998-02-27 0 28.55 28.50 28.55 28.00 28.70 9,039,917 256,977,117 28.427 29.00 28.95 29.00 28.44 29.15 8,900,351 28.873 2.51%
1998-02-26 0 27.85 27.80 27.85 27.05 28.65 12,138,166 339,914,169 28.004 28.29 28.24 28.29 27.47 29.10 11,950,767 28.443 3.72%
1998-02-25 0 26.85 26.85 26.90 26.40 27.00 2,422,557 65,050,019 26.852 27.27 27.27 27.32 26.81 27.42 2,385,156 27.273 -0.37%
1998-02-24 0 26.95 26.80 26.95 25.90 27.00 3,895,022 103,319,221 26.526 27.37 27.22 27.37 26.31 27.42 3,834,887 26.942 2.28%
1998-02-23 0 26.35 26.30 26.35 26.25 27.40 3,749,046 100,367,964 26.772 26.76 26.71 26.76 26.66 27.83 3,691,165 27.191 -0.94%
1998-02-20 0 26.60 26.60 26.70 25.75 27.20 7,325,764 194,153,886 26.503 27.02 27.02 27.12 26.15 27.63 7,212,663 26.918 -0.56%
1998-02-19 0 26.75 26.70 26.75 26.70 28.90 14,208,330 392,529,778 27.627 27.17 27.12 27.17 27.12 29.35 13,988,970 28.060 0.75%
1998-02-18 0 26.55 26.55 26.60 24.50 26.60 6,156,485 156,377,040 25.400 26.97 26.97 27.02 24.88 27.02 6,061,436 25.799 8.15%
1998-02-17 0 24.55 24.55 24.65 24.50 24.95 5,561,421 137,390,334 24.704 24.93 24.93 25.04 24.88 25.34 5,475,559 25.092 0.20%
1998-02-16 0 24.50 24.50 24.55 23.60 24.55 5,869,535 142,232,411 24.232 24.88 24.88 24.93 23.97 24.93 5,778,916 24.612 -0.61%
1998-02-13 0 24.65 24.60 24.70 24.10 26.70 11,873,734 296,834,952 24.999 25.04 24.99 25.09 24.48 27.12 11,690,417 25.391 -8.19%
1998-02-12 0 26.85 26.90 26.95 26.60 27.55 6,012,649 165,305,018 27.493 27.27 27.32 27.37 27.02 27.98 5,919,821 27.924 -3.07%
1998-02-11 0 27.70 27.80 27.85 27.00 29.30 11,265,887 322,606,436 28.636 28.13 28.24 28.29 27.42 29.76 11,091,955 29.085 -2.46%
1998-02-10 0 28.40 28.35 28.40 26.25 28.40 12,506,338 341,770,970 27.328 28.85 28.79 28.85 26.66 28.85 12,313,255 27.756 8.60%
1998-02-09 0 26.15 26.10 26.15 25.20 26.30 6,913,625 210,365,329 30.428 26.56 26.51 26.56 25.60 26.71 6,806,887 30.905 3.98%
1998-02-06 0 25.15 25.10 25.30 25.10 25.80 4,673,144 118,569,099 25.372 25.54 25.49 25.70 25.49 26.20 4,600,996 25.770 0.20%
1998-02-05 0 25.10 25.00 25.15 23.80 25.25 4,241,493 105,793,773 24.943 25.49 25.39 25.54 24.17 25.65 4,176,009 25.334 2.03%
1998-02-04 0 24.60 24.60 24.70 24.60 26.30 8,743,771 224,388,060 25.663 24.99 24.99 25.09 24.99 26.71 8,608,777 26.065 -5.02%
1998-02-03 0 25.90 25.85 25.90 25.30 26.70 16,807,770 433,105,134 25.768 26.31 26.26 26.31 25.70 27.12 16,548,277 26.172 1.57%
1998-02-02 0 25.50 25.20 25.30 19.50 25.55 24,604,186 565,123,049 22.969 25.90 25.60 25.70 19.81 25.95 24,224,326 23.329 36.73%
1998-01-27 0 18.65 18.65 18.70 17.60 18.65 3,752,052 67,871,244 18.089 18.94 18.94 18.99 17.88 18.94 3,694,125 18.373 5.37%
1998-01-26 0 17.70 17.75 17.80 17.60 18.60 11,054,072 197,978,744 17.910 17.98 18.03 18.08 17.88 18.89 10,883,410 18.191 -1.67%
1998-01-23 0 18.00 18.00 18.05 17.10 18.20 10,367,954 184,078,598 17.755 18.28 18.28 18.33 17.37 18.49 10,207,885 18.033 -4.76%
1998-01-22 0 18.90 18.85 18.90 18.80 19.90 5,890,691 113,731,944 19.307 19.20 19.15 19.20 19.09 20.21 5,799,746 19.610 -7.35%
1998-01-21 0 20.40 20.35 20.40 20.15 21.70 10,428,422 215,042,415 20.621 20.72 20.67 20.72 20.47 22.04 10,267,419 20.944 -3.77%
1998-01-20 0 21.20 21.15 21.20 20.00 21.80 11,083,490 233,713,369 21.087 21.53 21.48 21.53 20.31 22.14 10,912,374 21.417 1.92%
1998-01-19 0 20.80 20.90 21.00 19.50 21.50 10,060,512 208,092,416 20.684 21.13 21.23 21.33 19.81 21.84 9,905,189 21.008 11.53%
1998-01-16 0 18.65 18.50 18.70 17.90 19.40 10,835,001 202,701,922 18.708 18.94 18.79 18.99 18.18 19.70 10,667,721 19.001 3.04%
1998-01-15 0 18.10 18.00 18.15 17.00 20.00 15,695,292 289,183,244 18.425 18.38 18.28 18.43 17.27 20.31 15,452,975 18.714 -10.40%
1998-01-14 0 20.20 20.20 20.40 19.10 20.95 14,332,530 288,609,950 20.137 20.52 20.52 20.72 19.40 21.28 14,111,252 20.452 8.31%
1998-01-13 0 18.65 18.65 18.70 17.15 18.70 13,622,514 242,449,405 17.798 18.94 18.94 18.99 17.42 18.99 13,412,198 18.077 9.71%
1998-01-12 0 17.00 16.95 17.00 16.00 18.50 21,004,747 362,557,476 17.261 17.27 17.22 17.27 16.25 18.79 20,680,458 17.531 -18.66%
1998-01-09 0 20.90 20.85 20.90 20.65 21.65 15,156,602 322,436,778 21.274 21.23 21.18 21.23 20.97 21.99 14,922,602 21.607 -7.52%
1998-01-08 0 22.60 22.60 22.70 21.30 23.75 16,850,271 376,295,385 22.332 22.95 22.95 23.06 21.63 24.12 16,590,122 22.682 -4.84%
1998-01-07 0 23.75 23.80 23.90 23.50 25.00 12,624,180 301,168,891 23.857 24.12 24.17 24.27 23.87 25.39 12,429,277 24.231 -5.75%
1998-01-06 0 25.20 25.15 25.20 25.00 25.55 9,000,243 227,176,989 25.241 25.60 25.54 25.60 25.39 25.95 8,861,290 25.637 -2.51%
1998-01-05 0 25.85 25.80 25.85 25.70 27.30 4,115,929 108,714,786 26.413 26.26 26.20 26.26 26.10 27.73 4,052,384 26.827 -4.08%
1998-01-02 0 26.95 26.95 27.00 26.60 27.45 1,928,000 52,031,050 26.987 27.37 27.37 27.42 27.02 27.88 1,898,234 27.410 0.56%
1997-12-31 0 26.80 26.80 26.85 26.75 27.60 3,844,807 104,257,961 27.117 27.22 27.22 27.27 27.17 28.03 3,785,448 27.542 -0.37%
1997-12-30 0 26.90 26.85 26.90 26.40 26.95 3,619,542 97,070,107 26.818 27.32 27.27 27.32 26.81 27.37 3,563,660 27.239 3.07%
1997-12-29 0 26.10 26.05 26.10 25.00 26.15 2,955,629 76,207,013 25.784 26.51 26.46 26.51 25.39 26.56 2,909,998 26.188 4.19%
1997-12-24 0 25.05 25.00 25.05 24.80 25.10 1,814,483 45,448,681 25.048 25.44 25.39 25.44 25.19 25.49 1,786,469 25.441 -0.40%
1997-12-23 0 25.15 25.20 25.30 24.90 25.55 3,683,950 92,957,455 25.233 25.54 25.60 25.70 25.29 25.95 3,627,074 25.629 -0.20%
1997-12-22 0 25.20 25.05 25.45 25.00 25.90 4,318,732 109,703,983 25.402 25.60 25.44 25.85 25.39 26.31 4,252,056 25.800 -1.95%
1997-12-19 0 25.70 25.65 25.70 25.55 26.00 5,314,960 136,994,174 25.775 26.10 26.05 26.10 25.95 26.41 5,232,903 26.179 -2.84%
1997-12-18 0 26.45 26.45 26.55 26.40 26.70 3,799,549 100,823,424 26.536 26.86 26.86 26.97 26.81 27.12 3,740,888 26.952 0.57%
1997-12-17 0 26.30 26.25 26.30 25.40 26.70 5,331,800 140,838,737 26.415 26.71 26.66 26.71 25.80 27.12 5,249,483 26.829 4.37%
1997-12-16 0 25.20 25.15 25.20 25.10 27.00 5,113,289 132,902,998 25.992 25.60 25.54 25.60 25.49 27.42 5,034,346 26.399 -4.91%
1997-12-15 0 26.50 26.45 26.55 26.30 27.30 5,633,601 150,036,756 26.632 26.92 26.86 26.97 26.71 27.73 5,546,625 27.050 -2.39%
1997-12-12 0 27.15 27.10 27.15 25.90 27.20 11,805,520 315,064,450 26.688 27.58 27.52 27.58 26.31 27.63 11,623,256 27.106 -1.27%
1997-12-11 0 27.50 27.45 27.50 26.20 28.80 11,087,347 300,593,092 27.111 27.93 27.88 27.93 26.61 29.25 10,916,171 27.536 -5.24%
1997-12-10 0 29.90 29.85 30.00 29.80 31.10 5,633,900 171,245,177 30.395 29.48 29.43 29.57 29.38 30.66 5,715,123 29.964 -4.47%
1997-12-09 0 31.30 31.30 31.40 30.80 31.80 4,329,000 135,479,633 31.296 30.86 30.86 30.95 30.36 31.35 4,391,411 30.851 -1.57%
1997-12-08 0 31.80 31.70 32.00 31.00 32.20 5,748,680 182,021,881 31.663 31.35 31.25 31.55 30.56 31.74 5,831,558 31.213 1.60%
1997-12-05 0 31.30 31.20 31.30 30.60 31.40 4,826,329 149,624,029 31.002 30.86 30.76 30.86 30.17 30.95 4,895,910 30.561 1.95%
1997-12-04 0 30.70 30.70 30.90 29.65 30.90 7,229,741 219,169,497 30.315 30.26 30.26 30.46 29.23 30.46 7,333,971 29.884 3.54%
1997-12-03 0 29.65 29.65 29.70 29.50 30.50 5,898,783 176,564,030 29.932 29.23 29.23 29.28 29.08 30.07 5,983,825 29.507 -1.17%
1997-12-02 0 30.00 29.95 30.00 29.50 30.80 11,449,400 344,697,274 30.106 29.57 29.52 29.57 29.08 30.36 11,614,465 29.678 3.27%
1997-12-01 0 29.05 29.00 29.10 28.55 29.20 2,849,389 82,062,742 28.800 28.64 28.59 28.69 28.14 28.79 2,890,468 28.391 1.40%
1997-11-28 0 28.65 28.65 28.75 28.10 28.95 4,424,223 126,676,218 28.632 28.24 28.24 28.34 27.70 28.54 4,488,007 28.225 -1.55%
1997-11-27 0 29.10 29.10 29.15 28.40 29.30 6,902,851 199,483,624 28.899 28.69 28.69 28.74 28.00 28.88 7,002,369 28.488 0.34%
1997-11-26 0 29.00 28.95 29.00 28.40 29.15 6,309,515 182,362,946 28.903 28.59 28.54 28.59 28.00 28.74 6,400,479 28.492 2.84%
1997-11-25 0 28.20 28.20 28.30 27.80 28.60 7,840,541 221,811,728 28.290 27.80 27.80 27.90 27.40 28.19 7,953,577 27.888 -1.74%
1997-11-24 0 28.70 28.65 28.70 27.70 29.25 9,525,000 271,470,684 28.501 28.29 28.24 28.29 27.31 28.83 9,662,321 28.096 3.24%
1997-11-21 0 27.80 27.80 27.85 26.60 28.00 10,081,006 273,876,652 27.168 27.40 27.40 27.45 26.22 27.60 10,226,343 26.781 7.34%
1997-11-20 0 25.90 25.70 25.90 25.60 26.65 7,455,624 195,424,839 26.212 25.53 25.33 25.53 25.24 26.27 7,563,111 25.839 -2.08%
1997-11-19 0 26.45 26.40 26.55 24.90 26.50 8,560,455 218,529,193 25.528 26.07 26.02 26.17 24.55 26.12 8,683,870 25.165 3.12%
1997-11-18 0 25.65 25.60 25.65 25.05 26.40 17,066,879 437,532,180 25.636 25.29 25.24 25.29 24.69 26.02 17,312,931 25.272 1.79%
1997-11-17 0 25.20 25.25 25.30 24.00 25.25 11,359,441 280,035,080 24.652 24.84 24.89 24.94 23.66 24.89 11,523,209 24.302 7.92%
1997-11-14 0 23.35 23.30 23.35 23.10 23.95 12,147,350 286,123,479 23.554 23.02 22.97 23.02 22.77 23.61 12,322,477 23.220 1.30%
1997-11-13 0 23.05 22.95 23.00 22.35 23.70 12,107,028 276,796,419 22.862 22.72 22.62 22.67 22.03 23.36 12,281,574 22.538 0.00%
1997-11-12 0 23.05 22.95 23.00 22.70 24.20 8,938,766 206,779,201 23.133 22.72 22.62 22.67 22.38 23.86 9,067,635 22.804 -4.55%
1997-11-11 0 24.15 24.15 24.20 23.95 25.40 8,912,060 220,523,300 24.744 23.81 23.81 23.86 23.61 25.04 9,040,544 24.393 -0.41%
1997-11-10 0 24.25 24.20 24.25 23.80 25.20 7,473,600 182,637,324 24.438 23.91 23.86 23.91 23.46 24.84 7,581,346 24.090 -3.00%
1997-11-07 0 25.00 24.95 25.00 23.80 26.00 10,064,022 249,669,901 24.808 24.64 24.60 24.64 23.46 25.63 10,209,114 24.456 -3.85%
1997-11-06 0 26.00 26.05 26.10 25.75 27.40 8,916,032 235,085,112 26.367 25.63 25.68 25.73 25.38 27.01 9,044,574 25.992 -3.35%
1997-11-05 0 26.90 27.00 27.15 26.45 28.00 6,419,832 173,824,816 27.076 26.52 26.62 26.76 26.07 27.60 6,512,386 26.691 -3.06%
1997-11-04 0 27.75 27.70 27.85 27.50 32.00 7,297,969 217,217,506 29.764 27.36 27.31 27.45 27.11 31.55 7,403,183 29.341 -7.35%
1997-11-03 0 29.95 29.90 29.95 27.60 30.50 8,796,406 259,468,852 29.497 29.52 29.48 29.52 27.21 30.07 8,923,223 29.078 10.11%
1997-10-31 0 27.20 27.20 27.25 26.05 28.40 7,759,015 211,554,578 27.266 26.81 26.81 26.86 25.68 28.00 7,870,876 26.878 -0.18%
1997-10-30 0 27.25 27.25 27.30 26.60 28.10 14,361,403 386,042,750 26.881 26.86 26.86 26.91 26.22 27.70 14,568,450 26.499 -4.55%
1997-10-29 0 28.55 28.70 29.00 26.70 29.40 19,293,880 528,457,744 27.390 28.14 28.29 28.59 26.32 28.98 19,572,038 27.001 23.06%
1997-10-28 0 23.20 23.20 23.30 21.60 25.80 21,573,762 507,050,817 23.503 22.87 22.87 22.97 21.29 25.43 21,884,789 23.169 -17.14%
1997-10-27 0 28.00 28.50 29.10 27.00 30.50 15,862,796 452,727,174 28.540 27.60 28.09 28.69 26.62 30.07 16,091,488 28.135 -10.83%
1997-10-24 0 31.40 31.20 31.40 27.70 31.90 17,479,133 511,439,856 29.260 30.95 30.76 30.95 27.31 31.45 17,731,128 28.844 10.18%
1997-10-23 0 28.50 28.60 - 25.30 29.40 21,588,116 593,874,522 27.509 28.09 28.19 - 24.94 28.98 21,899,350 27.118 -4.04%
1997-10-22 0 29.70 29.60 29.70 29.50 34.00 19,802,638 629,668,895 31.797 29.28 29.18 29.28 29.08 33.52 20,088,131 31.345 -13.91%
1997-10-21 0 34.50 34.30 34.40 34.20 39.20 10,486,137 377,150,365 35.967 34.01 33.81 33.91 33.71 38.64 10,637,315 35.455 -11.31%
1997-10-20 0 38.90 38.80 38.90 38.40 40.70 5,632,139 221,295,660 39.292 38.35 38.25 38.35 37.85 40.12 5,713,337 38.733 -5.12%
1997-10-17 0 41.00 40.80 41.00 40.20 41.50 4,075,500 166,556,309 40.868 40.42 40.22 40.42 39.63 40.91 4,134,256 40.287 -0.97%
1997-10-16 0 41.40 41.40 41.50 40.00 41.40 6,254,689 254,295,790 40.657 40.81 40.81 40.91 39.43 40.81 6,344,862 40.079 0.73%
1997-10-15 0 41.10 41.10 41.40 39.60 43.20 8,011,000 332,423,900 41.496 40.52 40.52 40.81 39.04 42.59 8,126,494 40.906 -5.52%
1997-10-14 0 43.50 43.50 43.60 43.40 45.00 3,184,000 140,666,803 44.179 42.88 42.88 42.98 42.78 44.36 3,229,903 43.551 -1.58%
1997-10-13 0 44.20 44.30 44.40 43.40 45.30 3,899,457 172,859,919 44.329 43.57 43.67 43.77 42.78 44.66 3,955,675 43.699 -2.86%
1997-10-09 0 45.50 45.20 45.40 45.30 46.60 2,894,008 133,105,360 45.993 44.85 44.56 44.75 44.66 45.94 2,935,731 45.340 -3.19%
1997-10-08 0 47.00 47.00 47.10 46.60 47.60 3,337,741 157,380,411 47.152 46.33 46.33 46.43 45.94 46.92 3,385,861 46.482 0.43%
1997-10-07 0 46.80 46.80 46.90 45.40 47.20 2,907,709 135,502,643 46.601 46.13 46.13 46.23 44.75 46.53 2,949,629 45.939 2.18%
1997-10-06 0 45.80 45.80 45.90 45.80 47.10 4,414,334 204,968,065 46.432 45.15 45.15 45.25 45.15 46.43 4,477,975 45.772 -1.29%
1997-10-03 0 46.40 46.40 46.50 45.70 46.70 4,007,505 185,835,683 46.372 45.74 45.74 45.84 45.05 46.04 4,065,281 45.713 -0.85%
1997-09-30 0 46.80 46.90 47.00 46.10 47.10 1,937,588 90,586,318 46.752 46.13 46.23 46.33 45.44 46.43 1,965,522 46.088 0.00%
1997-09-29 0 46.80 46.80 47.00 46.60 47.60 2,502,555 118,231,189 47.244 46.13 46.13 46.33 45.94 46.92 2,538,634 46.573 -0.43%
1997-09-26 0 47.00 47.00 47.10 46.60 47.50 3,415,837 160,940,254 47.116 46.33 46.33 46.43 45.94 46.82 3,465,083 46.446 -0.84%
1997-09-25 0 47.40 47.20 47.40 44.40 47.60 4,524,276 207,910,173 45.954 46.73 46.53 46.73 43.77 46.92 4,589,502 45.301 6.76%
1997-09-24 0 44.40 44.00 44.40 43.60 44.90 2,767,460 122,460,700 44.250 43.77 43.37 43.77 42.98 44.26 2,807,358 43.621 1.83%
1997-09-23 0 43.60 43.50 43.60 43.20 44.40 5,600,363 245,477,112 43.832 42.98 42.88 42.98 42.59 43.77 5,681,103 43.209 -1.36%
1997-09-22 0 44.20 44.10 44.20 44.00 45.40 5,463,250 244,282,196 44.714 43.57 43.47 43.57 43.37 44.75 5,542,013 44.078 -2.64%
1997-09-19 0 45.40 45.20 45.50 45.20 47.20 4,205,867 194,595,315 46.268 44.75 44.56 44.85 44.56 46.53 4,266,503 45.610 -2.99%
1997-09-18 0 46.80 46.70 46.80 45.20 47.60 5,518,500 254,922,505 46.194 46.13 46.04 46.13 44.56 46.92 5,598,060 45.538 -1.27%
1997-09-16 0 47.40 47.30 47.40 47.20 48.00 1,362,000 64,962,520 47.696 46.73 46.63 46.73 46.53 47.32 1,381,636 47.019 -1.66%
1997-09-15 0 48.20 48.20 48.50 48.00 48.70 2,467,545 119,404,305 48.390 47.51 47.51 47.81 47.32 48.01 2,503,119 47.702 1.69%
1997-09-12 0 47.40 47.30 47.60 45.50 47.80 3,680,900 170,598,425 46.347 46.73 46.63 46.92 44.85 47.12 3,733,967 45.688 1.50%
1997-09-11 0 46.70 46.50 46.80 46.30 47.80 3,977,359 186,407,214 46.867 46.04 45.84 46.13 45.64 47.12 4,034,700 46.201 -3.51%
1997-09-10 0 48.40 48.30 48.70 47.70 49.80 2,300,500 112,148,212 48.749 47.71 47.61 48.01 47.02 49.09 2,333,666 48.057 -2.42%
1997-09-09 0 49.60 49.50 49.60 47.90 50.00 3,297,140 161,723,801 49.050 48.90 48.80 48.90 47.22 49.29 3,344,675 48.353 3.55%
1997-09-08 0 47.90 47.80 47.90 47.30 49.10 2,948,000 142,338,812 48.283 47.22 47.12 47.22 46.63 48.40 2,990,501 47.597 0.21%
1997-09-05 0 47.80 47.70 47.80 46.60 48.10 4,042,474 191,082,981 47.269 47.12 47.02 47.12 45.94 47.42 4,100,754 46.597 1.92%
1997-09-04 0 46.90 46.80 46.90 46.70 48.50 5,614,168 266,315,058 47.436 46.23 46.13 46.23 46.04 47.81 5,695,107 46.762 -3.89%
1997-09-03 0 48.80 48.70 48.80 47.00 49.30 8,324,998 397,798,422 47.784 48.11 48.01 48.11 46.33 48.60 8,445,019 47.105 7.02%
1997-09-02 0 45.60 45.60 45.70 42.50 46.30 8,424,782 376,871,594 44.734 44.95 44.95 45.05 41.90 45.64 8,546,241 44.098 0.88%
1997-09-01 0 45.20 45.10 45.30 45.10 48.50 9,590,299 449,919,881 46.914 44.56 44.46 44.66 44.46 47.81 9,728,561 46.247 -6.42%
1997-08-29 0 48.30 48.40 48.70 46.30 48.70 16,570,110 786,156,492 47.444 47.61 47.71 48.01 45.64 48.01 16,809,000 46.770 -0.82%
1997-08-28 0 48.70 48.70 48.90 48.20 53.50 11,365,546 571,112,113 50.249 48.01 48.01 48.21 47.51 52.74 11,529,402 49.535 -8.11%
1997-08-27 0 53.00 52.25 53.00 51.25 53.00 2,468,953 128,469,307 52.034 52.25 51.51 52.25 50.52 52.25 2,504,548 51.294 1.92%
1997-08-26 0 52.00 52.00 52.25 51.25 53.25 2,749,299 143,324,157 52.131 51.26 51.26 51.51 50.52 52.49 2,788,935 51.390 -0.48%
1997-08-25 0 52.25 52.75 53.00 51.25 53.25 3,316,225 173,607,160 52.351 51.51 52.00 52.25 50.52 52.49 3,364,035 51.607 0.48%
1997-08-22 0 52.00 52.00 52.25 50.00 53.00 4,497,164 233,181,995 51.851 51.26 51.26 51.51 49.29 52.25 4,561,999 51.114 -0.95%
1997-08-21 0 52.50 51.50 52.50 52.00 57.00 6,082,513 332,915,843 54.733 51.75 50.77 51.75 51.26 56.19 6,170,204 53.955 -3.23%
1997-08-20 0 54.25 54.25 54.50 51.00 54.50 4,870,367 257,878,942 52.949 53.48 53.48 53.73 50.28 53.73 4,940,583 52.196 7.43%
1997-08-19 0 50.50 50.50 50.75 49.50 52.00 8,674,984 440,171,580 50.740 49.78 49.78 50.03 48.80 51.26 8,800,050 50.019 -1.94%
1997-08-15 0 51.50 51.25 51.50 51.00 55.00 4,413,500 233,522,216 52.911 50.77 50.52 50.77 50.28 54.22 4,477,129 52.159 -6.36%
1997-08-14 0 55.00 55.00 55.50 53.75 55.75 2,323,983 127,814,775 54.998 54.22 54.22 54.71 52.99 54.96 2,357,488 54.217 -1.79%
1997-08-13 0 56.00 56.00 56.50 53.00 56.75 3,468,642 192,615,771 55.531 55.20 55.20 55.70 52.25 55.94 3,518,649 54.741 -0.88%
1997-08-12 0 56.50 56.00 56.50 56.25 58.50 2,869,288 165,356,965 57.630 55.70 55.20 55.70 55.45 57.67 2,910,654 56.811 -1.74%
1997-08-11 0 57.50 57.25 57.50 56.00 57.50 4,012,517 228,040,566 56.832 56.68 56.44 56.68 55.20 56.68 4,070,365 56.025 -2.13%
1997-08-08 0 58.75 58.50 58.75 56.00 59.00 3,171,689 182,924,769 57.674 57.92 57.67 57.92 55.20 58.16 3,217,415 56.855 1.73%
1997-08-07 0 57.75 57.75 58.00 56.50 59.00 5,520,377 319,547,479 57.885 56.93 56.93 57.18 55.70 58.16 5,599,964 57.062 2.67%
1997-08-06 0 56.25 56.25 56.50 56.00 58.25 5,702,579 324,659,873 56.932 55.45 55.45 55.70 55.20 57.42 5,784,793 56.123 0.45%
1997-08-05 0 56.00 55.75 56.00 54.50 56.50 5,679,525 315,523,285 55.555 55.20 54.96 55.20 53.73 55.70 5,761,406 54.765 1.82%
1997-08-04 0 55.00 54.75 55.00 52.50 55.50 4,313,307 232,277,410 53.851 54.22 53.97 54.22 51.75 54.71 4,375,492 53.086 1.85%
1997-08-01 0 54.00 53.75 54.00 53.75 55.50 7,228,826 394,718,383 54.603 53.23 52.99 53.23 52.99 54.71 7,333,043 53.827 -3.14%
1997-07-31 0 55.75 55.00 55.25 52.75 56.25 5,707,551 307,946,355 53.954 54.96 54.22 54.46 52.00 55.45 5,789,836 53.187 5.69%
1997-07-30 0 52.75 52.75 53.00 52.25 55.00 8,819,634 472,628,812 53.588 52.00 52.00 52.25 51.51 54.22 8,946,786 52.827 0.00%
1997-07-29 0 52.75 52.50 52.75 50.75 52.75 7,206,401 373,900,456 51.884 52.00 51.75 52.00 50.03 52.00 7,310,295 51.147 3.94%
1997-07-28 0 50.75 50.50 50.75 49.60 51.00 3,017,637 152,268,212 50.459 50.03 49.78 50.03 48.90 50.28 3,061,142 49.742 2.53%
1997-07-25 0 49.50 49.50 49.60 49.20 50.00 3,473,779 172,871,553 49.765 48.80 48.80 48.90 48.50 49.29 3,523,860 49.057 0.61%
1997-07-24 0 49.20 49.20 49.40 49.20 50.25 4,974,947 247,565,408 49.762 48.50 48.50 48.70 48.50 49.54 5,046,670 49.055 0.20%
1997-07-23 0 49.10 49.10 49.20 48.10 49.20 5,922,565 289,859,356 48.942 48.40 48.40 48.50 47.42 48.50 6,007,950 48.246 2.29%
1997-07-22 0 48.00 47.80 48.00 47.20 48.20 1,428,272 68,009,653 47.617 47.32 47.12 47.32 46.53 47.51 1,448,863 46.940 1.27%
1997-07-21 0 47.40 47.30 47.40 47.20 48.20 2,115,503 101,359,709 47.913 46.73 46.63 46.73 46.53 47.51 2,146,002 47.232 -1.86%
1997-07-18 0 48.30 48.30 48.40 47.90 49.00 3,592,529 174,354,976 48.533 47.61 47.61 47.71 47.22 48.30 3,644,322 47.843 0.84%
1997-07-17 0 47.90 47.90 48.10 46.00 48.10 3,569,522 168,933,043 47.327 47.22 47.22 47.42 45.35 47.42 3,620,983 46.654 3.90%
1997-07-16 0 46.10 45.90 46.10 45.70 47.30 3,980,712 184,903,987 46.450 45.44 45.25 45.44 45.05 46.63 4,038,102 45.790 -2.54%
1997-07-15 0 47.30 47.30 47.50 47.20 49.00 3,580,286 171,214,565 47.821 46.63 46.63 46.82 46.53 48.30 3,631,903 47.142 -3.27%
1997-07-14 0 48.90 48.70 48.90 48.10 49.30 5,764,526 282,389,059 48.987 48.21 48.01 48.21 47.42 48.60 5,847,633 48.291 1.66%
1997-07-11 0 48.10 48.10 48.20 46.50 48.30 5,226,947 248,836,781 47.607 47.42 47.42 47.51 45.84 47.61 5,302,303 46.930 3.89%
1997-07-10 0 46.30 46.20 46.30 44.30 46.50 3,213,930 146,781,811 45.671 45.64 45.54 45.64 43.67 45.84 3,260,265 45.021 3.58%
1997-07-09 0 44.70 44.60 44.70 44.60 45.80 2,516,575 113,615,106 45.147 44.06 43.97 44.06 43.97 45.15 2,552,856 44.505 -0.67%
1997-07-08 0 45.00 44.90 45.00 44.70 46.40 3,304,026 149,456,099 45.235 44.36 44.26 44.36 44.06 45.74 3,351,660 44.592 -3.02%
1997-07-07 0 46.40 46.40 46.50 45.50 47.40 4,020,550 187,593,078 46.659 45.74 45.74 45.84 44.85 46.73 4,078,514 45.995 0.22%
1997-07-04 0 46.30 46.00 46.50 45.10 46.50 5,408,742 247,448,105 45.750 45.64 45.35 45.84 44.46 45.84 5,486,719 45.099 -0.43%
1997-07-03 0 46.50 46.10 46.40 45.10 47.50 5,121,811 235,912,451 46.060 45.84 45.44 45.74 44.46 46.82 5,195,652 45.406 0.65%
1997-06-27 0 46.20 46.40 46.80 45.00 47.10 4,839,143 221,272,708 45.726 45.54 45.74 46.13 44.36 46.43 4,908,908 45.076 -1.49%
1997-06-26 0 46.90 46.80 47.00 46.50 48.50 3,760,242 179,633,050 47.772 46.23 46.13 46.33 45.84 47.81 3,814,453 47.093 -2.29%
1997-06-25 0 48.00 47.80 48.10 47.50 48.30 2,814,669 135,180,758 48.027 47.32 47.12 47.42 46.82 47.61 2,855,248 47.345 2.78%
1997-06-24 0 46.70 46.60 47.00 46.70 47.60 2,156,262 101,572,827 47.106 46.04 45.94 46.33 46.04 46.92 2,187,349 46.437 -1.48%
1997-06-23 0 47.40 47.30 47.40 46.50 48.70 4,712,849 226,066,538 47.968 46.73 46.63 46.73 45.84 48.01 4,780,794 47.286 -2.27%
1997-06-20 0 48.50 48.40 48.70 46.70 49.00 6,530,021 314,587,197 48.176 47.81 47.71 48.01 46.04 48.30 6,624,164 47.491 5.43%
1997-06-19 0 46.00 45.80 45.90 44.30 46.40 3,574,082 162,170,070 45.374 45.35 45.15 45.25 43.67 45.74 3,625,609 44.729 3.60%
1997-06-18 0 44.40 44.50 44.60 43.90 45.00 4,025,897 178,658,671 44.377 43.77 43.87 43.97 43.28 44.36 4,083,938 43.747 -0.67%
1997-06-17 0 44.70 44.50 45.00 44.70 46.60 2,768,120 126,945,319 45.860 44.06 43.87 44.36 44.06 45.94 2,808,028 45.208 -2.83%
1997-06-16 0 46.00 45.90 46.10 44.60 46.70 3,548,092 160,329,644 45.188 45.35 45.25 45.44 43.97 46.04 3,599,245 44.545 2.22%
1997-06-13 0 45.00 44.90 45.00 42.80 45.10 4,527,830 199,804,433 44.128 44.36 44.26 44.36 42.19 44.46 4,593,107 43.501 3.69%
1997-06-12 0 43.40 43.30 43.60 43.10 45.20 5,952,440 260,910,515 43.833 42.78 42.68 42.98 42.49 44.56 6,038,256 43.210 -2.91%
1997-06-11 0 44.70 44.70 45.00 44.20 46.40 9,860,373 443,658,428 44.994 44.06 44.06 44.36 43.57 45.74 10,002,529 44.355 -3.66%
1997-06-10 0 46.40 46.20 46.40 46.20 48.80 4,384,760 208,223,842 47.488 45.74 45.54 45.74 45.54 48.11 4,447,975 46.813 -3.73%
1997-06-06 0 48.20 48.10 48.20 47.80 50.00 5,894,975 290,179,333 49.225 47.51 47.42 47.51 47.12 49.29 5,979,962 48.525 -3.02%
1997-06-05 0 49.70 49.60 49.80 49.10 49.80 3,064,016 151,632,530 49.488 48.99 48.90 49.09 48.40 49.09 3,108,190 48.785 0.40%
1997-06-04 0 49.50 49.40 49.50 48.90 50.50 3,487,551 172,581,972 49.485 48.80 48.70 48.80 48.21 49.78 3,537,831 48.782 0.00%
1997-06-03 0 49.50 49.40 49.60 48.80 50.50 7,442,631 371,080,737 49.859 48.80 48.70 48.90 48.11 49.78 7,549,931 49.150 -0.80%
1997-06-02 0 49.90 49.90 50.00 49.30 50.50 6,634,745 331,801,616 50.010 49.19 49.19 49.29 48.60 49.78 6,730,397 49.299 1.42%
1997-05-30 0 49.20 49.10 49.20 48.00 49.30 3,422,199 166,346,926 48.608 48.50 48.40 48.50 47.32 48.60 3,471,537 47.917 1.44%
1997-05-29 0 48.50 48.50 48.60 47.60 48.70 3,466,420 167,223,393 48.241 47.81 47.81 47.91 46.92 48.01 3,516,395 47.555 -1.22%
1997-05-28 0 49.10 48.80 49.10 48.70 49.80 4,248,627 209,956,471 49.417 48.40 48.11 48.40 48.01 49.09 4,309,879 48.715 -0.81%
1997-05-27 0 49.50 49.30 49.50 49.50 50.50 2,708,076 134,903,948 49.815 48.80 48.60 48.80 48.80 49.78 2,747,118 49.107 -1.98%
1997-05-26 0 50.50 50.25 50.50 49.60 50.50 2,580,678 129,162,444 50.050 49.78 49.54 49.78 48.90 49.78 2,617,883 49.339 2.02%
1997-05-23 0 49.50 49.40 49.50 48.80 49.70 2,049,292 101,378,621 49.470 48.80 48.70 48.80 48.11 48.99 2,078,836 48.767 0.61%
1997-05-22 0 49.20 49.10 49.20 49.10 50.00 2,074,872 102,909,995 49.598 48.50 48.40 48.50 48.40 49.29 2,104,785 48.893 -0.61%
1997-05-21 0 49.50 49.40 49.50 49.50 50.75 6,220,759 311,655,008 50.099 48.80 48.70 48.80 48.80 50.03 6,310,443 49.387 -0.20%
1997-05-20 0 49.60 49.50 49.60 48.80 49.80 3,388,308 167,125,796 49.324 48.90 48.80 48.90 48.11 49.09 3,437,157 48.623 1.02%
1997-05-19 0 49.10 49.00 49.10 48.20 49.30 3,667,011 179,323,947 48.902 48.40 48.30 48.40 47.51 48.60 3,719,878 48.207 0.82%
1997-05-16 0 48.70 48.60 48.70 48.50 49.30 2,093,074 102,216,194 48.835 48.01 47.91 48.01 47.81 48.60 2,123,250 48.141 -0.20%
1997-05-15 0 48.80 48.80 49.00 48.70 49.50 2,505,118 122,790,094 49.016 48.11 48.11 48.30 48.01 48.80 2,541,234 48.319 -0.41%
1997-05-14 0 49.00 49.00 49.20 48.10 49.20 4,006,662 195,215,246 48.723 48.30 48.30 48.50 47.42 48.50 4,064,426 48.030 0.82%
1997-05-13 0 48.60 48.60 48.70 48.40 49.10 2,852,417 139,080,660 48.759 47.91 47.91 48.01 47.71 48.40 2,893,540 48.066 -0.41%
1997-05-12 0 48.80 48.40 48.70 48.70 49.40 4,188,812 205,487,370 49.056 48.11 47.71 48.01 48.01 48.70 4,249,202 48.359 -0.20%
1997-05-09 0 48.90 48.80 49.10 48.80 49.60 6,107,222 299,871,449 49.101 48.21 48.11 48.40 48.11 48.90 6,195,269 48.403 0.00%
1997-05-08 0 48.90 48.80 48.90 47.00 49.00 5,388,229 257,353,987 47.762 48.21 48.11 48.21 46.33 48.30 5,465,911 47.083 2.52%
1997-05-07 0 47.70 47.70 47.80 47.70 48.30 2,641,446 127,333,586 48.206 47.02 47.02 47.12 47.02 47.61 2,679,527 47.521 -1.45%
1997-05-06 0 48.40 48.40 48.50 48.10 49.90 4,282,428 210,099,019 49.061 47.71 47.71 47.81 47.42 49.19 4,344,167 48.363 -0.21%
1997-05-05 0 48.50 48.50 48.60 46.50 48.90 7,895,050 378,640,759 47.959 47.81 47.81 47.91 45.84 48.21 8,008,872 47.278 6.13%
1997-05-02 0 45.70 45.60 45.70 45.50 46.60 4,860,166 223,226,130 45.930 45.05 44.95 45.05 44.85 45.94 4,930,235 45.277 -0.87%
1997-05-01 0 46.10 46.00 46.10 44.90 46.60 7,452,334 342,798,478 45.999 45.44 45.35 45.44 44.26 45.94 7,559,774 45.345 3.13%
1997-04-30 0 44.70 44.70 44.80 43.30 44.90 6,879,881 305,840,198 44.454 44.06 44.06 44.16 42.68 44.26 6,979,068 43.823 4.20%
1997-04-29 0 42.90 42.90 43.00 42.30 43.00 3,662,720 150,021,025 40.959 42.29 42.29 42.39 41.70 42.39 3,715,525 40.377 0.94%
1997-04-28 0 42.50 42.50 42.60 41.20 42.60 2,857,492 120,382,179 42.129 41.90 41.90 41.99 40.61 41.99 2,898,688 41.530 2.66%
1997-04-25 0 41.40 41.30 41.40 41.40 42.10 3,483,830 145,434,102 41.745 40.81 40.71 40.81 40.81 41.50 3,534,056 41.152 -0.48%
1997-04-24 0 41.60 41.60 41.70 41.10 42.40 3,050,785 127,415,675 41.765 41.01 41.01 41.11 40.52 41.80 3,094,768 41.171 0.00%
1997-04-23 0 41.60 41.60 41.70 41.30 42.30 3,238,465 135,161,025 41.736 41.01 41.01 41.11 40.71 41.70 3,285,154 41.143 1.96%
1997-04-22 0 40.80 40.70 40.90 40.70 41.70 2,212,950 90,943,894 41.096 40.22 40.12 40.32 40.12 41.11 2,244,854 40.512 -1.45%
1997-04-21 0 41.40 41.40 41.50 39.90 41.50 4,562,350 187,101,693 41.010 40.81 40.81 40.91 39.33 40.91 4,628,125 40.427 4.02%
1997-04-18 0 39.80 39.70 39.80 39.20 39.90 1,879,273 74,312,031 39.543 39.23 39.14 39.23 38.64 39.33 1,906,366 38.981 1.79%
1997-04-17 0 39.10 39.00 39.20 39.00 39.70 2,047,652 80,340,693 39.236 38.54 38.45 38.64 38.45 39.14 2,077,173 38.678 -1.01%
1997-04-16 0 39.50 39.40 39.60 39.30 40.20 3,050,977 120,720,027 39.568 38.94 38.84 39.04 38.74 39.63 3,094,963 39.005 1.80%
1997-04-15 0 38.80 38.80 38.90 38.60 40.00 3,587,816 140,165,307 39.067 38.25 38.25 38.35 38.05 39.43 3,639,541 38.512 -2.51%
1997-04-14 0 39.80 39.70 39.80 39.40 40.30 1,924,112 76,721,966 39.874 39.23 39.14 39.23 38.84 39.73 1,951,852 39.307 -2.45%
1997-04-11 0 40.80 40.70 40.90 40.20 40.90 3,626,179 147,302,902 40.622 40.22 40.12 40.32 39.63 40.32 3,678,457 40.045 1.24%
1997-04-10 0 40.30 40.20 40.40 40.30 41.20 1,374,058 56,078,075 40.812 39.73 39.63 39.83 39.73 40.61 1,393,868 40.232 -2.37%
1997-04-09 0 41.60 41.50 41.60 41.10 41.70 2,101,045 87,119,408 41.465 40.69 40.60 40.69 40.20 40.79 2,147,858 40.561 0.24%
1997-04-08 0 41.50 41.40 41.50 41.30 41.60 3,114,880 129,028,202 41.423 40.60 40.50 40.60 40.40 40.69 3,184,281 40.520 0.48%
1997-04-07 0 41.30 41.30 41.40 41.30 41.70 3,007,782 124,536,246 41.405 40.40 40.40 40.50 40.40 40.79 3,074,797 40.502 0.00%
1997-04-04 0 41.30 41.20 41.30 40.20 41.40 2,819,724 114,163,302 40.487 40.40 40.30 40.40 39.32 40.50 2,882,549 39.605 2.74%
1997-04-03 0 40.20 40.10 40.20 39.50 40.80 2,773,197 111,261,181 40.120 39.32 39.23 39.32 38.64 39.91 2,834,985 39.246 0.25%
1997-04-02 0 40.10 39.90 40.10 39.50 40.20 3,988,265 158,419,029 39.721 39.23 39.03 39.23 38.64 39.32 4,077,126 38.856 1.01%
1997-04-01 0 39.70 39.90 40.00 38.90 40.50 6,107,552 241,724,744 39.578 38.83 39.03 39.13 38.05 39.62 6,243,632 38.715 -5.02%
1997-03-27 0 41.80 42.20 42.50 40.60 43.30 5,974,000 247,283,710 41.393 40.89 41.28 41.57 39.72 42.36 6,107,104 40.491 -3.91%
1997-03-26 0 43.50 43.30 43.40 43.00 43.60 1,774,799 76,825,547 43.287 42.55 42.36 42.45 42.06 42.65 1,814,343 42.343 0.69%
1997-03-25 0 43.20 43.10 43.30 43.00 44.10 4,190,518 183,224,329 43.724 42.26 42.16 42.36 42.06 43.14 4,283,885 42.771 0.70%
1997-03-24 0 42.90 42.90 43.00 41.60 43.00 2,992,347 127,169,025 42.498 41.96 41.96 42.06 40.69 42.06 3,059,018 41.572 4.13%
1997-03-21 0 41.20 41.30 41.40 40.60 41.80 4,225,769 174,254,482 41.236 40.30 40.40 40.50 39.72 40.89 4,319,922 40.337 0.73%
1997-03-20 0 40.90 40.90 41.00 40.70 42.60 4,221,104 175,786,496 41.645 40.01 40.01 40.11 39.81 41.67 4,315,153 40.737 -3.08%
1997-03-19 0 42.20 42.10 42.30 41.90 42.50 2,300,016 96,916,877 42.137 41.28 41.18 41.38 40.99 41.57 2,351,262 41.219 -1.17%
1997-03-18 0 42.70 42.60 42.70 42.50 42.90 1,774,820 75,711,371 42.659 41.77 41.67 41.77 41.57 41.96 1,814,364 41.729 0.00%
1997-03-17 0 42.70 42.60 42.70 42.40 43.00 4,544,834 193,458,414 42.567 41.77 41.67 41.77 41.48 42.06 4,646,096 41.639 1.18%
1997-03-14 0 42.20 42.10 42.30 41.00 42.40 7,744,031 321,777,867 41.552 41.28 41.18 41.38 40.11 41.48 7,916,573 40.646 0.00%
1997-03-13 0 42.20 42.10 42.20 41.80 42.90 6,719,891 285,282,753 42.453 41.28 41.18 41.28 40.89 41.96 6,869,614 41.528 -2.09%
1997-03-12 0 43.10 43.10 43.20 43.00 44.90 7,017,377 306,081,742 43.618 42.16 42.16 42.26 42.06 43.92 7,173,728 42.667 -4.01%
1997-03-11 0 44.90 44.90 45.00 44.50 46.50 3,181,667 145,042,983 45.587 43.92 43.92 44.02 43.53 45.49 3,252,556 44.594 -2.39%
1997-03-10 0 46.00 45.80 46.00 46.00 46.90 1,867,378 86,650,406 46.402 45.00 44.80 45.00 45.00 45.88 1,908,984 45.391 -1.29%
1997-03-07 0 46.60 46.50 46.60 46.30 47.30 3,038,500 141,859,145 46.687 45.58 45.49 45.58 45.29 46.27 3,106,200 45.670 -1.48%
1997-03-06 0 47.30 47.30 47.40 47.00 48.80 3,698,369 177,089,719 47.883 46.27 46.27 46.37 45.98 47.74 3,780,771 46.840 -1.66%
1997-03-05 0 48.10 48.00 48.20 47.90 48.60 2,281,557 110,343,330 48.363 47.05 46.95 47.15 46.86 47.54 2,332,391 47.309 -1.03%
1997-03-04 0 48.60 48.60 48.70 48.50 49.10 1,648,286 80,435,674 48.800 47.54 47.54 47.64 47.44 48.03 1,685,011 47.736 0.00%
1997-03-03 0 48.60 48.70 48.80 47.50 49.40 2,658,084 128,385,444 48.300 47.54 47.64 47.74 46.46 48.32 2,717,308 47.247 1.25%
1997-02-28 0 48.00 47.90 48.00 47.70 48.20 2,554,808 122,629,214 47.999 46.95 46.86 46.95 46.66 47.15 2,611,731 46.953 -0.41%
1997-02-27 0 48.20 48.10 48.40 48.00 48.70 2,104,554 101,706,670 48.327 47.15 47.05 47.35 46.95 47.64 2,151,445 47.274 -0.41%
1997-02-26 0 48.40 48.30 48.40 48.20 49.20 2,165,169 105,345,486 48.655 47.35 47.25 47.35 47.15 48.13 2,213,410 47.594 -1.43%
1997-02-25 0 49.10 49.10 49.20 48.30 49.20 1,742,455 84,992,912 48.778 48.03 48.03 48.13 47.25 48.13 1,781,278 47.715 1.66%
1997-02-24 0 48.30 48.10 48.20 48.00 48.60 2,276,369 109,819,696 48.243 47.25 47.05 47.15 46.95 47.54 2,327,088 47.192 -0.82%
1997-02-21 0 48.70 48.70 48.80 47.80 48.70 3,249,066 156,480,558 48.162 47.64 47.64 47.74 46.76 47.64 3,321,457 47.112 0.62%
1997-02-20 0 48.40 48.30 48.40 46.90 48.60 8,019,392 381,504,625 47.573 47.35 47.25 47.35 45.88 47.54 8,198,069 46.536 2.33%
1997-02-19 0 47.30 47.10 47.30 46.00 47.50 3,601,167 167,616,879 46.545 46.27 46.07 46.27 45.00 46.46 3,681,403 45.531 0.42%
1997-02-18 0 47.10 47.20 47.30 46.50 47.30 3,233,667 151,832,840 46.954 46.07 46.17 46.27 45.49 46.27 3,305,715 45.930 -0.42%
1997-02-17 0 47.30 47.30 47.40 47.20 47.70 3,618,040 171,563,094 47.419 46.27 46.27 46.37 46.17 46.66 3,698,652 46.385 0.21%
1997-02-14 0 47.20 47.10 47.20 46.90 48.30 6,570,962 312,344,260 47.534 46.17 46.07 46.17 45.88 47.25 6,717,367 46.498 -2.28%
1997-02-13 0 48.30 48.30 48.40 48.30 50.50 3,272,145 161,473,840 49.348 47.25 47.25 47.35 47.25 49.40 3,345,050 48.272 -3.40%
1997-02-12 0 50.00 49.80 50.00 49.00 50.50 1,959,851 97,155,343 49.573 48.91 48.71 48.91 47.93 49.40 2,003,518 48.492 1.21%
1997-02-11 0 49.40 49.40 49.50 49.30 49.80 2,153,509 106,896,128 49.638 48.32 48.32 48.42 48.23 48.71 2,201,490 48.556 -1.20%
1997-02-10 0 50.00 49.90 50.00 49.80 51.00 2,572,169 129,260,538 50.254 48.91 48.81 48.91 48.71 49.89 2,629,478 49.158 -0.50%
1997-02-05 0 50.25 50.00 50.25 49.80 50.75 1,874,201 93,760,962 50.027 49.15 48.91 49.15 48.71 49.64 1,915,959 48.937 0.00%
1997-02-04 0 50.25 50.25 50.50 49.00 50.50 2,364,170 117,592,094 49.739 49.15 49.15 49.40 47.93 49.40 2,416,845 48.655 2.55%
1997-02-03 0 49.00 48.90 49.00 47.80 49.10 3,449,837 168,206,573 48.758 47.93 47.83 47.93 46.76 48.03 3,526,701 47.695 2.51%
1997-01-31 0 47.80 47.80 48.00 47.70 48.70 3,583,966 172,825,297 48.222 46.76 46.76 46.95 46.66 47.64 3,663,819 47.171 -0.21%
1997-01-30 0 47.90 47.80 47.90 47.80 48.90 3,931,872 189,849,345 48.285 46.86 46.76 46.86 46.76 47.83 4,019,476 47.232 -1.24%
1997-01-29 0 48.50 48.50 48.60 48.30 49.90 4,108,324 200,038,673 48.691 47.44 47.44 47.54 47.25 48.81 4,199,860 47.630 -1.02%
1997-01-28 0 49.00 49.00 49.10 48.30 49.60 2,425,819 119,283,072 49.172 47.93 47.93 48.03 47.25 48.52 2,479,868 48.101 1.24%
1997-01-27 0 48.40 48.40 48.50 48.20 49.00 4,729,514 229,531,436 48.532 47.35 47.35 47.44 47.15 47.93 4,834,890 47.474 -1.63%
1997-01-24 0 49.20 49.20 49.30 48.70 49.40 4,948,514 243,016,337 49.109 48.13 48.13 48.23 47.64 48.32 5,058,770 48.039 -0.81%
1997-01-23 0 49.60 49.50 49.60 49.50 50.50 5,938,953 296,412,498 49.910 48.52 48.42 48.52 48.42 49.40 6,071,276 48.822 -2.27%
1997-01-22 0 50.75 50.75 51.25 50.25 52.25 3,939,361 201,469,776 51.143 49.64 49.64 50.13 49.15 51.11 4,027,132 50.028 -0.49%
1997-01-21 0 51.00 50.50 51.25 50.50 52.25 3,585,381 184,955,460 51.586 49.89 49.40 50.13 49.40 51.11 3,665,265 50.462 -2.39%
1997-01-20 0 52.25 52.25 52.50 52.00 53.75 3,555,774 188,330,906 52.965 51.11 51.11 51.36 50.87 52.58 3,634,999 51.810 -1.42%
1997-01-17 0 53.00 53.00 53.25 52.25 53.75 5,876,821 311,635,040 53.028 51.84 51.84 52.09 51.11 52.58 6,007,760 51.872 0.00%
1997-01-16 0 53.00 52.75 53.00 51.75 54.50 6,388,739 338,188,061 52.935 51.84 51.60 51.84 50.62 53.31 6,531,084 51.781 0.00%
1997-01-15 0 53.00 52.75 53.00 50.50 53.75 4,302,829 223,568,263 51.958 51.84 51.60 51.84 49.40 52.58 4,398,699 50.826 6.00%
1997-01-14 0 50.00 49.90 50.00 49.30 50.00 4,548,564 226,300,432 49.752 48.91 48.81 48.91 48.23 48.91 4,649,909 48.668 0.00%
1997-01-13 0 50.00 49.90 50.00 49.20 50.25 7,472,997 371,737,662 49.744 48.91 48.81 48.91 48.13 49.15 7,639,500 48.660 -0.50%
1997-01-10 0 50.25 50.25 50.50 49.90 51.75 6,820,616 342,969,144 50.284 49.15 49.15 49.40 48.81 50.62 6,972,583 49.188 -1.95%
1997-01-09 0 51.25 51.25 51.50 49.80 52.50 5,439,455 277,615,985 51.037 50.13 50.13 50.38 48.71 51.36 5,560,649 49.925 -4.65%
1997-01-08 0 53.75 53.75 54.00 52.25 54.00 3,250,908 173,052,658 53.232 52.58 52.58 52.82 51.11 52.82 3,323,340 52.072 0.00%
1997-01-07 0 53.75 53.75 54.00 51.50 54.00 3,658,034 193,767,901 52.971 52.58 52.58 52.82 50.38 52.82 3,739,537 51.816 0.00%
1997-01-06 0 53.75 53.50 53.75 52.75 54.00 2,967,766 158,331,614 53.350 52.58 52.33 52.58 51.60 52.82 3,033,890 52.188 2.87%
1997-01-03 0 52.25 52.25 52.50 51.75 53.00 3,681,045 193,065,525 52.449 51.11 51.11 51.36 50.62 51.84 3,763,061 51.305 0.00%
1997-01-02 0 52.25 52.25 52.50 51.00 52.75 2,843,366 148,488,912 52.223 51.11 51.11 51.36 49.89 51.60 2,906,718 51.085 0.00%
1996-12-31 0 52.25 52.00 52.25 51.75 52.50 1,341,563 69,998,095 52.177 51.11 50.87 51.11 50.62 51.36 1,371,454 51.039 -0.48%
1996-12-30 0 52.50 52.50 53.00 51.75 53.75 7,285,021 386,196,651 53.012 51.36 51.36 51.84 50.62 52.58 7,447,336 51.857 1.45%
1996-12-27 0 51.75 51.50 51.75 51.00 51.75 1,653,086 85,250,333 51.570 50.62 50.38 50.62 49.89 50.62 1,689,918 50.446 1.47%
1996-12-24 0 51.00 50.75 51.00 50.00 51.75 1,555,042 79,428,693 51.078 49.89 49.64 49.89 48.91 50.62 1,589,689 49.965 -1.45%
1996-12-23 0 51.75 51.75 52.00 48.80 52.00 6,526,279 330,900,767 50.703 50.62 50.62 50.87 47.74 50.87 6,671,688 49.598 6.26%
1996-12-20 0 48.70 48.70 48.80 47.80 48.70 3,672,066 176,366,698 48.029 47.64 47.64 47.74 46.76 47.64 3,753,882 46.982 3.18%
1996-12-19 0 47.20 47.10 47.20 47.10 47.70 3,811,202 180,014,161 47.233 46.17 46.07 46.17 46.07 46.66 3,896,118 46.203 0.00%
1996-12-18 0 47.20 47.10 47.20 47.20 47.80 2,404,969 114,096,740 47.442 46.17 46.07 46.17 46.17 46.76 2,458,553 46.408 -0.84%
1996-12-17 0 47.60 47.50 47.60 47.00 47.60 1,826,102 86,225,323 47.218 46.56 46.46 46.56 45.98 46.56 1,866,789 46.189 0.42%
1996-12-16 0 47.40 47.30 47.40 46.50 47.40 2,513,712 117,880,877 46.895 46.37 46.27 46.37 45.49 46.37 2,569,719 45.873 1.50%
1996-12-13 0 46.70 46.60 46.70 46.60 47.30 6,599,268 309,797,653 46.944 45.68 45.58 45.68 45.58 46.27 6,746,304 45.921 -2.30%
1996-12-12 0 47.80 47.80 47.90 47.50 48.00 3,539,000 169,235,696 47.820 46.76 46.76 46.86 46.46 46.95 3,617,851 46.778 -0.83%
1996-12-11 0 48.20 48.20 48.30 48.00 49.60 3,964,454 193,686,974 48.856 47.15 47.15 47.25 46.95 48.52 4,052,784 47.791 -1.95%
1996-12-10 0 50.00 50.00 50.25 49.60 50.75 4,987,891 248,947,974 49.910 48.09 48.09 48.33 47.70 48.81 5,186,152 48.002 1.21%
1996-12-09 0 49.40 49.40 49.60 48.70 49.90 5,052,822 248,156,735 49.113 47.51 47.51 47.70 46.84 47.99 5,253,663 47.235 0.41%
1996-12-06 0 49.20 49.20 49.30 47.80 51.00 7,101,281 349,368,531 49.198 47.32 47.32 47.42 45.97 49.05 7,383,545 47.317 -3.53%
1996-12-05 0 51.00 50.75 51.00 50.75 51.25 1,587,830 81,046,057 51.042 49.05 48.81 49.05 48.81 49.29 1,650,944 49.091 -0.49%
1996-12-04 0 51.25 51.00 51.50 50.50 51.50 2,573,282 131,391,463 51.060 49.29 49.05 49.53 48.57 49.53 2,675,566 49.108 -0.49%
1996-12-03 0 51.50 51.25 51.50 51.25 52.00 3,302,681 170,794,210 51.714 49.53 49.29 49.53 49.29 50.01 3,433,957 49.737 -2.37%
1996-12-02 0 52.75 52.50 52.75 51.00 52.75 6,661,085 344,087,860 51.656 50.73 50.49 50.73 49.05 50.73 6,925,852 49.682 0.96%
1996-11-29 0 52.25 52.00 52.50 49.60 53.00 3,902,126 198,211,626 50.796 50.25 50.01 50.49 47.70 50.97 4,057,229 48.854 3.98%
1996-11-28 0 50.25 50.00 50.25 50.00 52.00 5,847,268 298,564,393 51.060 48.33 48.09 48.33 48.09 50.01 6,079,687 49.109 -2.43%
1996-11-27 0 51.50 51.25 51.50 50.00 51.50 4,366,169 222,261,975 50.905 49.53 49.29 49.53 48.09 49.53 4,539,717 48.959 0.00%
1996-11-26 0 51.50 51.50 51.75 49.70 51.75 7,311,027 371,899,631 50.868 49.53 49.53 49.77 47.80 49.77 7,601,628 48.924 4.25%
1996-11-25 0 49.40 49.40 49.60 48.20 49.50 3,074,688 149,359,219 48.577 47.51 47.51 47.70 46.36 47.61 3,196,902 46.720 3.13%
1996-11-22 0 47.90 47.80 47.90 47.60 48.40 1,717,000 82,156,730 47.849 46.07 45.97 46.07 45.78 46.55 1,785,248 46.020 0.00%
1996-11-21 0 47.90 47.90 48.00 47.60 48.40 3,487,749 167,518,567 48.031 46.07 46.07 46.17 45.78 46.55 3,626,381 46.194 0.21%
1996-11-20 0 47.80 47.70 47.80 47.20 47.90 3,029,370 144,663,687 47.754 45.97 45.88 45.97 45.40 46.07 3,149,783 45.928 1.27%
1996-11-19 0 47.20 47.10 47.30 46.80 47.80 3,453,817 163,761,117 47.415 45.40 45.30 45.49 45.01 45.97 3,591,101 45.602 0.43%
1996-11-18 0 47.00 46.90 47.00 46.30 47.20 3,116,379 145,699,044 46.753 45.20 45.11 45.20 44.53 45.40 3,240,250 44.965 1.08%
1996-11-15 0 46.50 46.50 46.60 46.30 47.30 2,345,812 109,509,238 46.683 44.72 44.72 44.82 44.53 45.49 2,439,054 44.898 -0.85%
1996-11-14 0 46.90 46.90 47.00 46.80 47.70 3,091,530 146,083,578 47.253 45.11 45.11 45.20 45.01 45.88 3,214,413 45.446 -1.47%
1996-11-13 0 47.60 47.50 47.70 47.30 47.80 2,782,514 132,001,793 47.440 45.78 45.68 45.88 45.49 45.97 2,893,114 45.626 0.63%
1996-11-12 0 47.30 47.10 47.20 46.60 47.30 3,144,479 147,380,135 46.869 45.49 45.30 45.40 44.82 45.49 3,269,467 45.078 1.07%
1996-11-11 0 46.80 46.90 47.00 46.10 47.00 4,444,119 206,692,967 46.509 45.01 45.11 45.20 44.34 45.20 4,620,766 44.731 1.52%
1996-11-08 0 46.10 46.10 46.20 45.80 46.80 5,932,496 274,084,072 46.200 44.34 44.34 44.43 44.05 45.01 6,168,303 44.434 -1.50%
1996-11-07 0 46.80 46.80 46.90 46.80 48.40 8,995,822 428,295,869 47.611 45.01 45.01 45.11 45.01 46.55 9,353,391 45.790 -2.30%
1996-11-06 0 47.90 47.80 48.10 47.00 48.00 8,587,722 406,928,404 47.385 46.07 45.97 46.26 45.20 46.17 8,929,070 45.573 1.70%
1996-11-05 0 47.10 47.00 47.10 47.00 47.40 5,141,042 242,565,942 47.182 45.30 45.20 45.30 45.20 45.59 5,345,390 45.379 0.21%
1996-11-04 0 47.00 47.00 47.10 46.00 47.80 7,161,418 336,506,806 46.989 45.20 45.20 45.30 44.24 45.97 7,446,073 45.193 2.17%
1996-11-01 0 46.00 46.00 46.10 45.20 46.10 6,985,507 320,739,355 45.915 44.24 44.24 44.34 43.47 44.34 7,263,170 44.160 2.22%
1996-10-31 0 45.00 44.90 45.00 44.30 45.20 4,334,914 194,629,485 44.898 43.28 43.18 43.28 42.61 43.47 4,507,220 43.182 1.58%
1996-10-30 0 44.30 44.30 44.40 43.30 44.70 3,915,011 173,082,068 44.210 42.61 42.61 42.70 41.64 42.99 4,070,626 42.520 2.07%
1996-10-29 0 43.40 43.40 43.50 43.00 43.50 1,815,159 78,676,442 43.344 41.74 41.74 41.84 41.36 41.84 1,887,309 41.687 0.23%
1996-10-28 0 43.30 43.30 43.50 43.30 44.20 2,630,676 115,280,027 43.821 41.64 41.64 41.84 41.64 42.51 2,735,241 42.146 -0.92%
1996-10-25 0 43.70 43.60 43.70 43.40 44.30 2,946,205 129,199,389 43.853 42.03 41.93 42.03 41.74 42.61 3,063,312 42.176 -1.58%
1996-10-24 0 44.40 44.40 44.60 44.00 44.90 4,364,197 194,341,234 44.531 42.70 42.70 42.89 42.32 43.18 4,537,667 42.828 0.68%
1996-10-23 0 44.10 44.00 44.10 42.80 44.10 4,123,679 179,844,189 43.613 42.41 42.32 42.41 41.16 42.41 4,287,589 41.945 1.85%
1996-10-22 0 43.30 43.20 43.30 43.20 43.70 3,724,181 161,542,550 43.377 41.64 41.55 41.64 41.55 42.03 3,872,211 41.718 0.23%
1996-10-18 0 43.20 43.20 43.30 42.80 43.30 2,690,540 115,985,751 43.109 41.55 41.55 41.64 41.16 41.64 2,797,485 41.461 0.93%
1996-10-17 0 42.80 42.70 43.00 42.60 43.10 4,272,452 183,252,368 42.892 41.16 41.07 41.36 40.97 41.45 4,442,275 41.252 -0.47%
1996-10-16 0 43.00 42.90 43.00 42.90 43.50 5,717,873 246,908,227 43.182 41.36 41.26 41.36 41.26 41.84 5,945,149 41.531 0.23%
1996-10-15 0 42.90 42.70 42.80 42.50 43.10 6,758,415 289,179,142 42.788 41.26 41.07 41.16 40.88 41.45 7,027,051 41.152 0.47%
1996-10-14 0 42.70 42.80 43.00 41.60 42.80 5,716,579 241,220,383 42.197 41.07 41.16 41.36 40.01 41.16 5,943,804 40.584 2.89%
1996-10-11 0 41.50 41.40 41.50 41.40 41.70 2,454,681 102,014,579 41.559 39.91 39.82 39.91 39.82 40.11 2,552,251 39.970 -0.24%
1996-10-10 0 41.60 41.60 41.70 41.30 42.10 4,656,806 193,953,994 41.650 40.01 40.01 40.11 39.72 40.49 4,841,906 40.057 0.73%
1996-10-09 0 41.30 41.20 41.30 40.40 41.50 3,491,134 142,877,011 40.926 39.72 39.62 39.72 38.86 39.91 3,629,901 39.361 1.47%
1996-10-08 0 40.70 40.60 40.70 40.40 40.90 3,758,950 152,927,638 40.684 39.14 39.05 39.14 38.86 39.34 3,908,362 39.128 0.49%
1996-10-07 0 40.50 40.50 40.60 40.50 40.70 4,620,950 187,319,735 40.537 38.95 38.95 39.05 38.95 39.14 4,804,625 38.987 1.25%
1996-10-04 0 40.00 40.00 40.10 39.90 40.50 2,852,677 114,684,209 40.202 38.47 38.47 38.57 38.37 38.95 2,966,066 38.665 -1.72%
1996-10-03 0 40.70 40.60 40.70 40.10 40.80 4,559,578 183,968,687 40.348 39.14 39.05 39.14 38.57 39.24 4,740,814 38.805 0.99%
1996-10-02 0 40.30 40.20 40.30 40.20 40.60 2,914,703 117,600,070 40.347 38.76 38.66 38.76 38.66 39.05 3,030,558 38.805 -0.25%
1996-10-01 0 40.40 40.40 40.50 40.10 40.50 4,437,510 178,989,822 40.336 38.86 38.86 38.95 38.57 38.95 4,613,894 38.794 -0.49%
1996-09-30 0 40.60 40.60 40.70 39.90 40.70 6,086,226 243,767,434 40.052 39.05 39.05 39.14 38.37 39.14 6,328,144 38.521 1.25%
1996-09-27 0 40.10 40.10 40.20 39.60 40.20 5,331,085 212,480,464 39.857 38.57 38.57 38.66 38.09 38.66 5,542,987 38.333 1.52%
1996-09-26 0 39.50 39.50 39.60 39.40 39.70 2,442,020 96,571,509 39.546 37.99 37.99 38.09 37.89 38.18 2,539,086 38.034 -0.25%
1996-09-25 0 39.60 39.50 39.60 39.40 39.70 2,364,665 93,543,545 39.559 38.09 37.99 38.09 37.89 38.18 2,458,657 38.047 0.25%
1996-09-24 0 39.50 39.50 39.60 39.30 39.60 2,060,956 81,292,706 39.444 37.99 37.99 38.09 37.80 38.09 2,142,876 37.936 0.00%
1996-09-23 0 39.50 39.50 39.60 39.30 39.60 1,753,549 69,289,098 39.514 37.99 37.99 38.09 37.80 38.09 1,823,250 38.003 0.25%
1996-09-20 0 39.40 39.40 39.50 39.40 39.70 2,044,447 80,734,446 39.490 37.89 37.89 37.99 37.89 38.18 2,125,710 37.980 -0.76%
1996-09-19 0 39.70 39.60 39.70 39.50 39.70 2,145,363 85,047,541 39.642 38.18 38.09 38.18 37.99 38.18 2,230,638 38.127 0.00%
1996-09-18 0 39.70 39.70 39.80 39.50 39.80 5,443,400 216,143,288 39.707 38.18 38.18 38.28 37.99 38.28 5,659,766 38.189 -0.50%
1996-09-17 0 39.90 39.90 40.00 39.60 40.10 8,411,419 335,426,810 39.878 38.37 38.37 38.47 38.09 38.57 8,745,759 38.353 0.76%
1996-09-16 0 39.60 39.50 39.60 39.00 39.70 11,235,615 441,876,999 39.328 38.09 37.99 38.09 37.51 38.18 11,682,212 37.825 2.86%
1996-09-13 0 38.50 38.50 38.60 38.00 38.80 4,463,192 171,758,721 38.483 37.03 37.03 37.12 36.55 37.32 4,640,597 37.012 0.79%
1996-09-12 0 38.20 38.10 38.20 38.20 38.40 1,681,330 64,354,787 38.276 36.74 36.64 36.74 36.74 36.93 1,748,160 36.813 0.00%
1996-09-11 0 38.20 38.10 38.20 37.90 38.30 2,278,773 86,945,387 38.154 36.74 36.64 36.74 36.45 36.84 2,369,351 36.696 0.26%
1996-09-10 0 38.10 38.10 38.20 38.00 38.30 5,016,591 191,266,747 38.127 36.64 36.64 36.74 36.55 36.84 5,215,992 36.669 0.79%
1996-09-09 0 37.80 37.70 37.80 37.60 37.90 2,572,202 97,050,074 37.730 36.35 36.26 36.35 36.16 36.45 2,674,443 36.288 1.34%
1996-09-06 0 37.30 37.20 37.30 36.90 37.30 2,262,000 83,911,200 37.096 35.87 35.78 35.87 35.49 35.87 2,351,911 35.678 0.27%
1996-09-05 0 37.20 37.20 37.30 37.20 37.50 1,766,000 65,883,400 37.307 35.78 35.78 35.87 35.78 36.07 1,836,196 35.880 -0.53%
1996-09-04 0 37.40 37.20 37.40 37.00 37.50 2,704,822 101,035,328 37.354 35.97 35.78 35.97 35.59 36.07 2,812,334 35.926 1.63%
1996-09-03 0 36.80 36.70 36.80 36.80 37.40 4,824,000 178,634,907 37.030 35.39 35.30 35.39 35.39 35.97 5,015,746 35.615 -1.60%
1996-09-02 0 37.40 37.30 37.40 37.20 37.40 2,404,591 89,709,660 37.308 35.97 35.87 35.97 35.78 35.97 2,500,170 35.881 -0.27%
1996-08-30 0 37.50 37.40 37.50 37.30 37.70 84,203,148 3,127,512,111 37.142 36.07 35.97 36.07 35.87 36.26 87,550,086 35.723 -1.32%
1996-08-29 1 38.00 37.80 38.10 37.80 39.00 6,537,498 251,798,215 38.516 36.55 36.35 36.64 36.35 37.51 6,797,353 37.044 -2.31%
1996-08-28 0 38.90 38.80 38.90 38.30 38.90 3,656,574 141,355,486 38.658 37.41 37.32 37.41 36.84 37.41 3,801,917 37.180 1.57%
1996-08-27 0 38.30 38.20 38.40 38.00 38.60 3,544,481 136,041,698 38.381 36.84 36.74 36.93 36.55 37.12 3,685,368 36.914 -0.78%
1996-08-23 0 38.60 38.60 38.70 38.30 38.80 6,505,476 251,189,709 38.612 37.12 37.12 37.22 36.84 37.32 6,764,058 37.136 0.78%
1996-08-22 0 38.30 38.20 38.30 37.80 38.30 3,367,310 128,428,668 38.140 36.84 36.74 36.84 36.35 36.84 3,501,155 36.682 0.52%
1996-08-21 0 38.10 38.10 38.20 37.70 38.20 6,307,715 239,386,818 37.951 36.64 36.64 36.74 36.26 36.74 6,558,436 36.501 1.33%
1996-08-20 0 37.60 37.50 37.60 37.20 37.70 3,510,189 131,325,456 37.413 36.16 36.07 36.16 35.78 36.26 3,649,713 35.982 1.08%
1996-08-19 0 37.20 37.20 37.30 36.90 37.40 3,215,853 119,691,732 37.219 35.78 35.78 35.87 35.49 35.97 3,343,678 35.796 0.81%
1996-08-16 0 36.90 36.80 36.90 36.70 36.90 2,605,353 95,832,939 36.783 35.49 35.39 35.49 35.30 35.49 2,708,912 35.377 0.82%
1996-08-15 0 36.60 36.60 36.70 36.50 37.10 1,417,067 52,005,870 36.700 35.20 35.20 35.30 35.10 35.68 1,473,393 35.297 -0.81%
1996-08-14 0 36.90 36.80 36.90 36.50 36.90 1,867,021 68,553,556 36.718 35.49 35.39 35.49 35.10 35.49 1,941,232 35.314 0.54%
1996-08-13 0 36.70 36.60 36.70 36.60 37.40 4,097,939 151,477,276 36.964 35.30 35.20 35.30 35.20 35.97 4,260,825 35.551 0.27%
1996-08-12 0 36.60 36.60 36.70 35.80 36.60 2,361,823 85,993,333 36.410 35.20 35.20 35.30 34.43 35.20 2,455,702 35.018 2.52%
1996-08-09 0 35.70 35.70 35.80 35.70 36.00 413,607 14,837,103 35.872 34.34 34.34 34.43 34.34 34.62 430,047 34.501 -0.83%
1996-08-08 0 36.00 35.90 36.00 35.80 36.10 1,523,411 54,684,837 35.896 34.62 34.53 34.62 34.43 34.72 1,583,964 34.524 0.56%
1996-08-07 0 35.80 35.80 35.90 35.60 36.10 1,656,583 59,477,676 35.904 34.43 34.43 34.53 34.24 34.72 1,722,429 34.531 0.00%
1996-08-06 0 35.80 35.80 35.90 35.70 36.20 1,683,041 60,362,308 35.865 34.43 34.43 34.53 34.34 34.82 1,749,939 34.494 -0.56%
1996-08-05 0 36.00 36.00 36.10 35.90 36.30 3,117,673 112,208,866 35.991 34.62 34.62 34.72 34.53 34.91 3,241,595 34.615 1.12%
1996-08-02 0 35.60 35.50 35.60 35.40 35.60 3,064,120 108,847,600 35.523 34.24 34.14 34.24 34.05 34.24 3,185,914 34.165 1.14%
1996-08-01 0 35.20 35.20 35.30 35.10 35.30 1,315,510 46,270,360 35.173 33.85 33.85 33.95 33.76 33.95 1,367,799 33.828 0.00%
1996-07-31 0 35.20 34.90 35.30 34.40 35.30 1,100,387 38,210,173 34.724 33.85 33.57 33.95 33.08 33.95 1,144,126 33.397 2.03%
1996-07-30 0 34.50 34.40 34.50 34.30 34.80 1,606,501 55,472,074 34.530 33.18 33.08 33.18 32.99 33.47 1,670,357 33.210 -0.29%
1996-07-29 0 34.60 34.40 34.80 34.40 35.00 1,520,097 52,645,176 34.633 33.28 33.08 33.47 33.08 33.66 1,580,518 33.309 -1.70%
1996-07-26 0 35.20 34.70 35.30 34.80 35.30 2,030,171 71,040,198 34.992 33.85 33.37 33.95 33.47 33.95 2,110,867 33.655 0.86%
1996-07-25 0 34.90 34.70 34.90 34.40 35.10 2,330,651 80,954,613 34.735 33.57 33.37 33.57 33.08 33.76 2,423,291 33.407 0.87%
1996-07-24 0 34.60 34.60 34.70 34.50 35.00 3,259,311 112,995,850 34.669 33.28 33.28 33.37 33.18 33.66 3,388,863 33.343 -1.14%
1996-07-23 0 35.00 35.00 35.10 34.40 35.20 2,994,836 104,665,909 34.949 33.66 33.66 33.76 33.08 33.85 3,113,876 33.613 -0.85%
1996-07-22 0 35.30 35.20 35.30 35.20 35.50 1,003,320 35,464,322 35.347 33.95 33.85 33.95 33.85 34.14 1,043,200 33.996 -1.40%
1996-07-19 0 35.80 35.60 35.90 35.10 35.90 2,424,000 86,075,360 35.510 34.43 34.24 34.53 33.76 34.53 2,520,350 34.152 2.29%
1996-07-18 0 35.00 35.00 35.10 34.80 35.40 3,127,175 109,712,521 35.084 33.66 33.66 33.76 33.47 34.05 3,251,475 33.742 -0.57%
1996-07-17 0 35.20 35.60 35.90 34.80 35.70 3,802,524 133,773,722 35.180 33.85 34.24 34.53 33.47 34.34 3,953,668 33.835 0.00%
1996-07-16 0 35.20 35.20 35.30 34.70 35.40 3,430,398 120,348,126 35.083 33.85 33.85 33.95 33.37 34.05 3,566,751 33.742 -1.40%
1996-07-15 0 35.70 35.70 35.80 35.10 35.80 1,459,677 51,782,629 35.475 34.34 34.34 34.43 33.76 34.43 1,517,697 34.119 1.71%
1996-07-12 0 35.10 35.10 35.20 34.80 35.20 4,628,426 162,002,323 35.002 33.76 33.76 33.85 33.47 33.85 4,812,398 33.664 -1.13%
1996-07-11 0 35.50 35.50 35.60 35.50 35.80 1,313,098 46,880,030 35.702 34.14 34.14 34.24 34.14 34.43 1,365,292 34.337 -0.56%
1996-07-10 0 35.70 35.70 35.80 35.70 36.20 1,659,398 59,657,796 35.951 34.34 34.34 34.43 34.34 34.82 1,725,356 34.577 -0.56%
1996-07-09 0 35.90 35.80 35.90 35.60 36.20 2,165,887 77,798,372 35.920 34.53 34.43 34.53 34.24 34.82 2,251,977 34.547 0.28%
1996-07-08 0 35.80 35.80 35.90 35.50 35.90 4,146,980 148,280,206 35.756 34.43 34.43 34.53 34.14 34.53 4,311,816 34.389 -2.98%
1996-07-05 0 36.90 36.80 37.00 36.30 37.00 3,584,053 131,514,724 36.694 35.49 35.39 35.59 34.91 35.59 3,726,513 35.292 1.10%
1996-07-04 0 36.50 36.40 36.50 36.20 36.50 1,943,014 70,603,187 36.337 35.10 35.01 35.10 34.82 35.10 2,020,246 34.948 1.11%
1996-07-03 0 36.10 36.00 36.10 35.90 36.30 1,461,035 52,734,122 36.094 34.72 34.62 34.72 34.53 34.91 1,519,109 34.714 0.00%
1996-07-02 0 36.10 36.00 36.10 35.80 36.20 1,636,670 58,938,131 36.011 34.72 34.62 34.72 34.43 34.82 1,701,725 34.634 0.84%
1996-07-01 0 35.80 35.70 35.80 35.60 36.20 1,868,826 66,885,695 35.790 34.43 34.34 34.43 34.24 34.82 1,943,109 34.422 -0.28%
1996-06-28 0 35.90 35.90 36.10 35.70 36.20 850,310 30,617,744 36.008 34.53 34.53 34.72 34.34 34.82 884,108 34.631 0.00%
1996-06-27 0 35.90 35.80 36.00 35.60 36.10 3,135,941 112,432,816 35.853 34.53 34.43 34.62 34.24 34.72 3,260,590 34.482 -1.10%
1996-06-26 0 36.30 36.10 36.30 35.70 36.40 3,193,022 115,602,357 36.205 34.91 34.72 34.91 34.34 35.01 3,319,939 34.821 2.25%
1996-06-25 0 35.50 35.50 35.70 35.50 36.30 1,952,443 70,085,568 35.896 34.14 34.14 34.34 34.14 34.91 2,030,049 34.524 -1.66%
1996-06-24 0 36.10 36.00 36.10 35.30 36.20 2,052,926 73,162,423 35.638 34.72 34.62 34.72 33.95 34.82 2,134,526 34.276 2.27%
1996-06-21 0 35.30 35.30 35.40 34.80 35.40 5,177,122 181,425,214 35.044 33.95 33.95 34.05 33.47 34.05 5,382,904 33.704 0.86%
1996-06-19 0 35.00 35.00 35.10 34.60 35.50 3,451,000 120,271,948 34.851 33.66 33.66 33.76 33.28 34.14 3,588,172 33.519 -0.28%
1996-06-18 0 35.10 35.00 35.10 35.00 35.60 1,903,862 67,161,899 35.277 33.76 33.66 33.76 33.66 34.24 1,979,537 33.928 -0.57%
1996-06-14 0 35.30 35.20 35.30 34.90 35.50 2,504,198 88,216,165 35.227 33.95 33.85 33.95 33.57 34.14 2,603,736 33.881 0.28%
1996-06-13 0 35.20 35.20 35.40 35.00 35.80 4,492,157 158,619,671 35.310 33.85 33.85 34.05 33.66 34.43 4,670,713 33.960 -2.22%
1996-06-12 0 36.00 36.00 36.10 35.90 36.40 2,287,530 82,649,188 36.130 34.62 34.62 34.72 34.53 35.01 2,378,456 34.749 -1.37%
1996-06-11 0 36.50 36.50 36.60 36.40 37.10 2,218,264 81,127,912 36.573 35.10 35.10 35.20 35.01 35.68 2,306,436 35.175 -1.88%
1996-06-10 0 37.20 37.10 37.20 37.00 37.20 2,069,941 76,812,719 37.109 35.78 35.68 35.78 35.59 35.78 2,152,218 35.690 -0.27%
1996-06-07 0 37.30 37.20 37.30 37.10 37.30 1,831,059 68,096,231 37.190 35.87 35.78 35.87 35.68 35.87 1,903,841 35.768 0.27%
1996-06-06 0 37.20 37.10 37.20 36.90 37.30 3,840,866 142,494,393 37.100 35.78 35.68 35.78 35.49 35.87 3,993,534 35.681 1.36%
1996-06-05 0 36.70 36.70 36.80 36.40 36.80 2,372,448 86,839,929 36.604 35.30 35.30 35.39 35.01 35.39 2,466,749 35.204 1.10%
1996-06-04 0 36.30 36.30 36.40 36.00 36.40 1,956,993 70,865,111 36.211 34.91 34.91 35.01 34.62 35.01 2,034,780 34.827 1.11%
1996-06-03 0 35.90 35.90 36.00 35.80 36.70 2,611,636 94,856,211 36.321 34.53 34.53 34.62 34.43 35.30 2,715,444 34.932 -2.18%
1996-05-31 0 36.70 36.60 36.70 36.20 36.70 3,153,173 115,039,624 36.484 35.30 35.20 35.30 34.82 35.30 3,278,507 35.089 1.38%
1996-05-30 0 36.20 36.10 36.20 35.60 36.30 2,524,226 91,053,286 36.072 34.82 34.72 34.82 34.24 34.91 2,624,560 34.693 0.28%
1996-05-29 0 36.10 35.90 36.10 35.40 36.20 4,201,178 150,545,045 35.834 34.72 34.53 34.72 34.05 34.82 4,368,168 34.464 1.40%
1996-05-28 0 35.60 35.50 35.60 35.10 35.70 2,703,093 95,960,264 35.500 34.24 34.14 34.24 33.76 34.34 2,810,537 34.143 1.14%
1996-05-27 0 35.20 35.20 35.30 34.90 35.20 1,326,577 46,518,937 35.067 33.85 33.85 33.95 33.57 33.85 1,379,306 33.726 0.57%
1996-05-24 0 35.00 34.90 35.00 34.80 35.10 1,119,150 39,056,885 34.899 33.66 33.57 33.66 33.47 33.76 1,163,634 33.565 0.00%
1996-05-23 0 35.00 34.90 35.00 34.80 35.10 1,999,249 69,775,381 34.901 33.66 33.57 33.66 33.47 33.76 2,078,716 33.567 0.57%
1996-05-22 0 34.80 34.80 34.90 34.80 35.20 1,736,817 60,891,350 35.059 33.47 33.47 33.57 33.47 33.85 1,805,853 33.719 -0.85%
1996-05-21 0 35.10 35.00 35.10 34.70 35.20 3,662,660 128,265,321 35.020 33.76 33.66 33.76 33.37 33.85 3,808,245 33.681 2.03%
1996-05-20 0 34.40 34.40 34.50 34.30 34.90 3,097,767 107,323,472 34.645 33.08 33.08 33.18 32.99 33.57 3,220,898 33.321 0.88%
1996-05-17 0 34.10 34.00 34.10 34.00 34.60 1,078,204 37,029,850 34.344 32.80 32.70 32.80 32.70 33.28 1,121,061 33.031 -2.01%
1996-05-16 0 34.80 34.60 34.80 34.50 34.80 2,041,158 70,658,963 34.617 33.47 33.28 33.47 33.18 33.47 2,122,291 33.294 0.87%
1996-05-15 0 34.50 34.50 34.60 34.50 34.90 3,465,162 120,502,626 34.775 33.18 33.18 33.28 33.18 33.57 3,602,897 33.446 0.00%
1996-05-14 0 34.50 34.50 34.60 34.30 34.70 3,906,303 134,803,349 34.509 33.18 33.18 33.28 32.99 33.37 4,061,572 33.190 0.88%
1996-05-13 0 34.20 34.10 34.20 33.60 34.20 3,007,908 102,056,071 33.929 32.89 32.80 32.89 32.32 32.89 3,127,467 32.632 3.01%
1996-05-10 0 33.20 33.10 33.20 32.50 33.30 2,710,612 89,599,520 33.055 31.93 31.83 31.93 31.26 32.03 2,818,354 31.791 2.47%
1996-05-09 0 32.40 32.30 32.40 32.00 32.60 2,645,162 85,546,154 32.341 31.16 31.07 31.16 30.78 31.35 2,750,303 31.104 0.31%
1996-05-08 0 32.30 32.30 32.40 31.90 32.60 3,247,000 104,872,900 32.298 31.07 31.07 31.16 30.68 31.35 3,376,063 31.064 -1.52%
1996-05-07 0 32.80 32.70 32.80 32.70 33.00 2,671,000 87,651,813 32.816 31.55 31.45 31.55 31.45 31.74 2,777,168 31.562 0.31%
1996-05-06 0 32.70 32.60 32.70 32.60 33.30 3,149,136 103,667,472 32.919 31.45 31.35 31.45 31.35 32.03 3,274,309 31.661 -1.80%
1996-05-03 0 33.30 33.20 33.30 33.10 33.70 6,829,880 228,058,092 33.391 32.03 31.93 32.03 31.83 32.41 7,101,357 32.115 -2.06%
1996-05-02 0 34.00 34.00 34.10 33.60 34.50 3,646,207 123,842,514 33.965 32.70 32.70 32.80 32.32 33.18 3,791,138 32.666 -1.73%
1996-05-01 0 34.60 34.40 34.60 34.40 35.00 1,804,200 62,551,500 34.670 33.28 33.08 33.28 33.08 33.66 1,875,914 33.345 -0.29%
1996-04-30 0 34.70 34.70 34.80 34.20 34.90 1,732,476 59,870,905 34.558 33.37 33.37 33.47 32.89 33.57 1,801,339 33.237 0.29%
1996-04-29 0 34.60 34.50 34.60 34.10 34.70 1,791,000 61,741,000 34.473 33.28 33.18 33.28 32.80 33.37 1,862,189 33.155 2.37%
1996-04-26 0 33.80 33.70 34.00 33.60 34.10 2,218,813 74,975,066 33.791 32.51 32.41 32.70 32.32 32.80 2,307,007 32.499 -0.88%
1996-04-25 0 34.10 34.10 34.20 34.00 34.40 1,991,461 67,903,809 34.097 32.80 32.80 32.89 32.70 33.08 2,070,618 32.794 -0.87%
1996-04-24 0 34.40 34.30 34.40 34.10 34.50 1,406,697 48,229,076 34.285 33.08 32.99 33.08 32.80 33.18 1,462,611 32.975 0.88%
1996-04-23 0 34.10 34.10 34.20 33.80 34.90 5,100,800 173,319,560 33.979 32.80 32.80 32.89 32.51 33.57 5,303,549 32.680 -1.45%
1996-04-22 0 34.60 34.50 34.60 34.50 35.10 2,800,109 97,303,014 34.750 33.28 33.18 33.28 33.18 33.76 2,911,409 33.421 0.00%
1996-04-19 0 34.60 34.50 34.60 34.30 35.00 2,134,017 73,733,400 34.551 33.28 33.18 33.28 32.99 33.66 2,218,841 33.231 -1.14%
1996-04-18 0 35.00 34.90 35.00 34.90 35.10 2,156,506 75,535,369 35.027 33.66 33.57 33.66 33.57 33.76 2,242,224 33.688 -0.85%
1996-04-17 0 35.30 35.30 35.40 35.20 35.70 2,461,068 87,261,742 35.457 33.95 33.95 34.05 33.85 34.34 2,558,891 34.101 0.28%
1996-04-16 0 35.20 35.10 35.30 35.20 35.70 2,074,678 73,907,314 35.624 33.85 33.76 33.95 33.85 34.34 2,157,143 34.262 0.00%
1996-04-15 0 35.20 35.10 35.30 34.70 35.30 2,568,505 89,930,129 35.013 33.85 33.76 33.95 33.37 33.95 2,670,599 33.674 2.03%
1996-04-12 0 34.50 34.50 34.60 34.50 35.20 5,452,745 189,269,654 34.711 33.18 33.18 33.28 33.18 33.85 5,669,483 33.384 -1.15%
1996-04-11 0 34.90 34.90 35.00 34.80 36.20 6,343,615 224,871,549 35.448 33.57 33.57 33.66 33.47 34.82 6,595,763 34.093 -3.86%
1996-04-10 0 36.60 36.60 36.70 36.30 36.80 6,156,709 225,006,213 36.547 34.91 34.91 35.01 34.63 35.10 6,454,333 34.861 0.83%
1996-04-09 0 36.30 36.30 36.40 35.40 36.40 5,224,784 186,658,420 35.726 34.63 34.63 34.72 33.77 34.72 5,477,357 34.078 -0.55%
1996-04-03 0 36.50 36.40 36.50 36.50 37.10 3,012,507 110,716,962 36.752 34.82 34.72 34.82 34.82 35.39 3,158,136 35.058 -1.08%
1996-04-02 0 36.90 36.90 37.00 36.50 37.00 2,320,962 85,256,083 36.733 35.20 35.20 35.29 34.82 35.29 2,433,160 35.039 1.65%
1996-04-01 0 36.30 36.30 36.50 35.80 36.30 1,830,078 65,952,531 36.038 34.63 34.63 34.82 34.15 34.63 1,918,546 34.376 0.83%
1996-03-29 0 36.00 36.00 36.10 35.90 36.90 3,749,057 136,650,960 36.449 34.34 34.34 34.44 34.24 35.20 3,930,291 34.769 -2.17%
1996-03-28 0 36.80 36.80 36.90 36.60 37.70 3,390,569 125,561,870 37.033 35.10 35.10 35.20 34.91 35.96 3,554,474 35.325 -2.13%
1996-03-27 0 37.60 37.50 37.60 36.40 37.60 4,171,881 155,216,567 37.205 35.87 35.77 35.87 34.72 35.87 4,373,555 35.490 2.73%
1996-03-26 0 36.60 36.50 36.60 36.50 38.00 4,600,323 171,462,998 37.272 34.91 34.82 34.91 34.82 36.25 4,822,709 35.553 -2.66%
1996-03-25 0 37.60 37.60 37.70 37.30 37.80 2,595,490 97,570,828 37.592 35.87 35.87 35.96 35.58 36.06 2,720,959 35.859 1.35%
1996-03-22 0 37.10 37.00 37.10 36.40 37.40 6,255,169 230,574,975 36.862 35.39 35.29 35.39 34.72 35.68 6,557,552 35.162 1.92%
1996-03-21 0 36.40 36.30 36.40 36.20 36.80 4,028,812 147,217,397 36.541 34.72 34.63 34.72 34.53 35.10 4,223,570 34.856 0.00%
1996-03-20 0 36.40 36.30 36.40 35.70 36.80 3,565,733 129,107,839 36.208 34.72 34.63 34.72 34.05 35.10 3,738,105 34.538 0.55%
1996-03-19 0 36.20 36.10 36.20 34.80 36.40 5,117,115 182,615,653 35.687 34.53 34.44 34.53 33.20 34.72 5,364,483 34.042 5.23%
1996-03-18 0 34.40 34.30 34.40 34.40 35.10 2,329,011 80,771,722 34.681 32.81 32.72 32.81 32.81 33.48 2,441,599 33.081 -0.86%
1996-03-15 0 34.70 34.70 34.80 34.50 35.00 3,933,092 136,432,154 34.688 33.10 33.10 33.20 32.91 33.39 4,123,223 33.089 1.17%
1996-03-14 0 34.30 34.20 34.30 33.50 34.40 5,597,114 189,699,034 33.892 32.72 32.62 32.72 31.96 32.81 5,867,686 32.329 1.18%
1996-03-13 0 33.90 33.80 33.90 33.70 34.80 5,038,047 171,762,761 34.093 32.34 32.24 32.34 32.15 33.20 5,281,593 32.521 -3.69%
1996-03-12 0 35.20 35.10 35.20 34.90 36.00 4,394,187 155,790,371 35.454 33.58 33.48 33.58 33.29 34.34 4,606,608 33.819 2.03%
1996-03-11 0 34.50 34.40 34.50 34.30 36.80 8,602,198 304,817,746 35.435 32.91 32.81 32.91 32.72 35.10 9,018,040 33.801 -8.73%
1996-03-08 0 37.80 37.80 38.00 37.50 38.20 2,629,487 99,203,724 37.727 36.06 36.06 36.25 35.77 36.44 2,756,600 35.988 -0.26%
1996-03-07 0 37.90 37.90 38.20 37.80 38.60 3,859,681 147,786,250 38.290 36.15 36.15 36.44 36.06 36.82 4,046,263 36.524 -1.81%
1996-03-06 0 38.60 38.50 38.60 38.10 38.70 3,469,654 133,061,295 38.350 36.82 36.72 36.82 36.34 36.92 3,637,382 36.582 0.00%
1996-03-05 0 38.60 38.60 38.70 37.50 38.80 3,220,943 123,385,660 38.307 36.82 36.82 36.92 35.77 37.01 3,376,648 36.541 3.21%
1996-03-04 0 37.40 37.40 37.50 37.20 38.20 2,583,179 97,298,016 37.666 35.68 35.68 35.77 35.48 36.44 2,708,053 35.929 -0.80%
1996-03-01 0 37.70 37.60 37.80 37.40 37.90 1,606,424 60,497,812 37.660 35.96 35.87 36.06 35.68 36.15 1,684,081 35.923 0.00%
1996-02-29 0 37.70 37.60 37.70 36.90 37.90 2,519,302 94,201,160 37.392 35.96 35.87 35.96 35.20 36.15 2,641,088 35.668 -0.26%
1996-02-28 0 37.80 37.70 37.80 37.50 38.00 2,209,005 83,413,285 37.761 36.06 35.96 36.06 35.77 36.25 2,315,791 36.019 0.27%
1996-02-27 0 37.70 37.70 37.80 37.20 38.30 3,304,000 124,896,000 37.801 35.96 35.96 36.06 35.48 36.53 3,463,720 36.058 -0.53%
1996-02-26 0 37.90 37.80 37.90 37.60 38.40 2,263,245 86,042,956 38.018 36.15 36.06 36.15 35.87 36.63 2,372,653 36.264 -1.56%
1996-02-23 0 38.50 38.50 38.60 37.90 38.60 4,280,437 163,732,042 38.251 36.72 36.72 36.82 36.15 36.82 4,487,359 36.487 2.39%
1996-02-22 0 37.60 37.50 37.60 37.50 39.10 3,917,188 151,000,580 38.548 35.87 35.77 35.87 35.77 37.30 4,106,550 36.771 -4.33%
1996-02-16 0 39.30 39.20 39.30 38.50 39.70 7,687,847 301,537,219 39.223 37.49 37.39 37.49 36.72 37.87 8,059,488 37.414 2.88%
1996-02-15 0 38.20 38.20 38.30 36.50 38.30 6,413,971 242,296,826 37.776 36.44 36.44 36.53 34.82 36.53 6,724,031 36.034 4.95%
1996-02-14 0 36.40 36.30 36.40 35.40 36.60 4,299,337 155,413,575 36.148 34.72 34.63 34.72 33.77 34.91 4,507,173 34.481 2.82%
1996-02-13 0 35.40 35.30 35.40 35.30 36.20 3,984,553 142,835,328 35.847 33.77 33.67 33.77 33.67 34.53 4,177,172 34.194 -0.28%
1996-02-12 0 35.50 35.50 35.60 35.50 36.70 3,239,636 116,391,828 35.927 33.86 33.86 33.96 33.86 35.01 3,396,244 34.271 -3.01%
1996-02-09 0 36.60 36.60 36.70 36.60 37.20 4,459,083 163,753,888 36.724 34.91 34.91 35.01 34.91 35.48 4,674,641 35.030 -0.81%
1996-02-08 0 36.90 36.90 37.00 36.80 37.20 3,320,659 122,960,488 37.029 35.20 35.20 35.29 35.10 35.48 3,481,184 35.321 -0.27%
1996-02-07 0 37.00 37.00 37.10 36.90 37.40 5,092,105 189,100,911 37.136 35.29 35.29 35.39 35.20 35.68 5,338,264 35.424 -1.33%
1996-02-06 0 37.50 37.50 37.60 37.00 38.00 4,830,170 181,212,038 37.517 35.77 35.77 35.87 35.29 36.25 5,063,667 35.787 -1.32%
1996-02-05 0 38.00 38.00 38.10 37.90 39.10 3,266,762 125,810,552 38.512 36.25 36.25 36.34 36.15 37.30 3,424,682 36.736 -2.81%
1996-02-02 0 39.10 39.00 39.10 39.00 39.50 6,393,988 250,767,205 39.219 37.30 37.20 37.30 37.20 37.68 6,703,082 37.411 0.00%
1996-02-01 0 39.10 39.10 39.20 38.70 39.50 6,751,445 263,954,880 39.096 37.30 37.30 37.39 36.92 37.68 7,077,819 37.293 0.26%
1996-01-31 0 39.00 38.90 39.20 38.30 39.40 9,210,620 359,278,961 39.007 37.20 37.11 37.39 36.53 37.58 9,655,874 37.208 3.45%
1996-01-30 0 37.70 37.70 37.90 36.90 38.10 4,685,173 176,187,461 37.605 35.96 35.96 36.15 35.20 36.34 4,911,661 35.871 1.89%
1996-01-29 0 37.00 36.90 37.10 36.90 37.20 4,219,019 156,128,528 37.006 35.29 35.20 35.39 35.20 35.48 4,422,972 35.299 -0.54%
1996-01-26 0 37.20 37.10 37.20 36.60 37.40 5,686,122 210,023,730 36.936 35.48 35.39 35.48 34.91 35.68 5,960,997 35.233 1.09%
1996-01-25 0 36.80 36.80 36.90 36.00 37.40 9,711,554 359,443,231 37.012 35.10 35.10 35.20 34.34 35.68 10,181,023 35.305 2.22%
1996-01-24 0 36.00 36.00 36.10 34.70 36.30 6,375,644 227,557,474 35.692 34.34 34.34 34.44 33.10 34.63 6,683,851 34.046 2.86%
1996-01-23 0 35.00 34.90 35.00 34.40 35.00 2,846,078 98,772,602 34.705 33.39 33.29 33.39 32.81 33.39 2,983,661 33.104 0.86%
1996-01-22 0 34.70 34.60 34.70 34.50 35.00 3,583,966 124,441,093 34.722 33.10 33.00 33.10 32.91 33.39 3,757,220 33.121 0.58%
1996-01-19 0 34.50 34.50 34.60 34.20 34.70 2,870,909 99,051,852 34.502 32.91 32.91 33.00 32.62 33.10 3,009,693 32.911 1.47%
1996-01-18 0 34.00 34.00 34.10 33.80 34.50 5,615,840 192,156,259 34.217 32.43 32.43 32.53 32.24 32.91 5,887,317 32.639 -1.45%
1996-01-17 0 34.50 34.40 34.50 34.40 35.00 2,222,600 76,909,696 34.603 32.91 32.81 32.91 32.81 33.39 2,330,043 33.008 -0.29%
1996-01-16 0 34.60 34.60 34.70 34.10 34.60 2,665,362 91,797,345 34.441 33.00 33.00 33.10 32.53 33.00 2,794,209 32.853 0.58%
1996-01-15 0 34.40 34.40 34.50 34.20 34.60 2,826,440 97,291,552 34.422 32.81 32.81 32.91 32.62 33.00 2,963,074 32.835 0.29%
1996-01-12 0 34.30 34.30 34.40 34.30 35.30 3,301,695 114,971,201 34.822 32.72 32.72 32.81 32.72 33.67 3,461,303 33.216 -0.58%
1996-01-11 0 34.50 34.40 34.60 33.90 34.70 2,776,539 94,858,055 34.164 32.91 32.81 33.00 32.34 33.10 2,910,761 32.589 0.00%
1996-01-10 0 34.50 34.40 34.60 34.40 34.90 3,250,519 112,646,661 34.655 32.91 32.81 33.00 32.81 33.29 3,407,653 33.057 -1.43%
1996-01-09 0 35.00 34.90 35.00 34.60 35.10 5,103,471 177,886,484 34.856 33.39 33.29 33.39 33.00 33.48 5,350,180 33.249 0.86%
1996-01-08 0 34.70 34.50 34.80 34.50 34.90 2,930,189 101,989,104 34.806 33.10 32.91 33.20 32.91 33.29 3,071,838 33.201 -0.29%
1996-01-05 0 34.80 34.80 34.90 34.40 35.20 3,137,805 109,514,388 34.902 33.20 33.20 33.29 32.81 33.58 3,289,491 33.292 -1.14%
1996-01-04 0 35.20 35.10 35.30 34.60 35.30 5,849,527 205,535,829 35.137 33.58 33.48 33.67 33.00 33.67 6,132,301 33.517 2.03%
1996-01-03 0 34.50 34.50 34.60 33.80 34.60 3,222,119 110,113,385 34.174 32.91 32.91 33.00 32.24 33.00 3,377,881 32.598 1.77%
1996-01-02 0 33.90 33.90 34.00 33.70 33.90 1,546,383 52,244,098 33.785 32.34 32.34 32.43 32.15 32.34 1,621,137 32.227 0.59%
1995-12-29 0 33.70 33.60 33.70 33.10 33.70 2,375,138 79,037,647 33.277 32.15 32.05 32.15 31.57 32.15 2,489,955 31.743 1.20%
1995-12-28 0 33.30 33.30 33.40 32.50 33.60 2,224,489 74,186,247 33.350 31.76 31.76 31.86 31.00 32.05 2,332,024 31.812 -0.30%
1995-12-27 0 33.40 33.40 33.50 33.30 33.70 1,379,017 46,176,125 33.485 31.86 31.86 31.96 31.76 32.15 1,445,681 31.941 0.60%
1995-12-22 0 33.20 33.20 33.30 33.10 33.30 2,143,699 71,157,560 33.194 31.67 31.67 31.76 31.57 31.76 2,247,328 31.663 0.30%
1995-12-21 0 33.10 33.10 33.20 33.00 33.30 4,374,325 144,729,136 33.086 31.57 31.57 31.67 31.48 31.76 4,585,786 31.560 0.30%
1995-12-20 0 33.00 33.00 33.10 32.40 33.10 6,144,596 201,466,362 32.788 31.48 31.48 31.57 30.91 31.57 6,441,634 31.276 2.48%
1995-12-19 0 32.20 32.20 32.30 31.60 32.20 5,764,038 184,293,608 31.973 30.72 30.72 30.81 30.14 30.72 6,042,679 30.499 0.00%
1995-12-18 0 32.20 32.10 32.20 31.80 32.30 1,769,275 56,695,484 32.044 30.72 30.62 30.72 30.33 30.81 1,854,804 30.567 -0.31%
1995-12-15 0 32.30 32.10 32.30 32.00 32.40 2,439,371 78,433,708 32.153 30.81 30.62 30.81 30.52 30.91 2,557,293 30.671 0.00%
1995-12-14 0 32.30 32.30 32.40 32.30 32.50 3,548,878 114,902,185 32.377 30.81 30.81 30.91 30.81 31.00 3,720,436 30.884 0.00%
1995-12-13 0 32.30 32.30 32.40 32.10 32.70 2,188,400 70,955,745 32.424 30.81 30.81 30.91 30.62 31.19 2,294,190 30.928 0.56%
1995-12-12 0 32.90 32.80 32.90 32.50 33.00 2,333,164 76,545,434 32.808 30.64 30.55 30.64 30.27 30.73 2,505,350 30.553 1.23%
1995-12-11 0 32.50 32.40 32.50 32.00 32.50 1,542,279 49,661,581 32.200 30.27 30.17 30.27 29.80 30.27 1,656,098 29.987 1.25%
1995-12-08 0 32.10 32.00 32.10 31.90 32.30 2,052,504 65,892,170 32.103 29.89 29.80 29.89 29.71 30.08 2,203,977 29.897 -0.93%
1995-12-07 0 32.40 32.20 32.40 31.70 32.60 3,721,168 119,599,063 32.140 30.17 29.99 30.17 29.52 30.36 3,995,787 29.931 -0.92%
1995-12-06 0 32.70 32.70 32.80 32.70 33.10 3,109,184 102,159,950 32.857 30.45 30.45 30.55 30.45 30.83 3,338,639 30.599 -1.21%
1995-12-05 0 33.10 32.90 33.10 32.90 33.50 3,271,765 108,162,833 33.059 30.83 30.64 30.83 30.64 31.20 3,513,219 30.787 0.61%
1995-12-04 0 32.90 32.80 32.90 32.70 33.20 3,539,172 116,830,328 33.011 30.64 30.55 30.64 30.45 30.92 3,800,360 30.742 0.61%
1995-12-01 0 32.70 32.70 32.80 32.30 33.00 4,311,471 141,474,008 32.813 30.45 30.45 30.55 30.08 30.73 4,629,654 30.558 1.24%
1995-11-30 0 32.30 32.30 32.50 32.00 32.80 5,432,964 177,040,083 32.586 30.08 30.08 30.27 29.80 30.55 5,833,912 30.347 0.94%
1995-11-29 0 32.00 31.90 32.10 31.40 32.10 3,746,035 119,071,226 31.786 29.80 29.71 29.89 29.24 29.89 4,022,489 29.601 1.91%
1995-11-28 0 31.40 31.10 31.50 31.10 31.60 2,714,036 85,290,771 31.426 29.24 28.96 29.34 28.96 29.43 2,914,330 29.266 1.29%
1995-11-27 0 31.00 30.90 31.00 30.80 31.10 1,482,266 45,913,855 30.975 28.87 28.78 28.87 28.68 28.96 1,591,656 28.847 0.65%
1995-11-24 0 30.80 30.80 30.90 30.60 30.80 1,672,315 51,499,268 30.795 28.68 28.68 28.78 28.50 28.68 1,795,730 28.679 -0.32%
1995-11-23 0 30.90 30.80 30.90 30.80 31.50 4,436,834 138,123,642 31.131 28.78 28.68 28.78 28.68 29.34 4,764,269 28.992 0.32%
1995-11-22 0 30.80 30.70 31.00 30.70 31.30 5,239,590 162,951,031 31.100 28.68 28.59 28.87 28.59 29.15 5,626,267 28.963 0.65%
1995-11-21 0 30.60 30.50 30.60 30.10 30.80 3,763,376 114,523,629 30.431 28.50 28.40 28.50 28.03 28.68 4,041,110 28.340 1.32%
1995-11-20 0 30.20 30.10 30.20 29.10 30.20 2,695,120 80,395,257 29.830 28.12 28.03 28.12 27.10 28.12 2,894,018 27.780 3.78%
1995-11-17 0 29.10 29.10 29.30 29.00 29.55 2,462,435 72,011,979 29.244 27.10 27.10 27.29 27.01 27.52 2,644,161 27.234 -1.02%
1995-11-16 0 29.40 29.40 29.45 29.30 29.90 2,137,488 63,009,788 29.478 27.38 27.38 27.43 27.29 27.85 2,295,233 27.452 -0.51%
1995-11-15 0 29.55 29.55 29.65 29.20 29.70 1,349,044 39,858,091 29.545 27.52 27.52 27.61 27.19 27.66 1,448,602 27.515 1.37%
1995-11-14 0 29.15 29.10 29.20 28.90 29.60 3,201,465 93,733,544 29.278 27.15 27.10 27.19 26.91 27.57 3,437,731 27.266 -1.52%
1995-11-13 0 29.60 29.55 29.65 29.30 30.00 2,676,396 79,096,021 29.553 27.57 27.52 27.61 27.29 27.94 2,873,912 27.522 -1.33%
1995-11-10 0 30.00 30.00 30.10 28.90 30.30 7,334,244 217,435,985 29.647 27.94 27.94 28.03 26.91 28.22 7,875,505 27.609 3.81%
1995-11-09 0 28.90 28.85 28.95 28.50 29.30 7,800,343 225,058,037 28.852 26.91 26.87 26.96 26.54 27.29 8,376,002 26.869 2.30%
1995-11-08 0 28.25 28.20 28.25 28.05 28.80 3,365,447 95,169,282 28.278 26.31 26.26 26.31 26.12 26.82 3,613,814 26.335 -1.91%
1995-11-07 0 28.80 28.70 28.80 28.60 29.10 2,322,568 67,180,800 28.925 26.82 26.73 26.82 26.63 27.10 2,493,972 26.937 -0.69%
1995-11-06 0 29.00 28.95 29.00 29.00 29.90 3,187,034 94,448,198 29.635 27.01 26.96 27.01 27.01 27.85 3,422,235 27.598 -2.85%
1995-11-03 0 29.85 29.85 29.90 29.80 30.30 1,451,117 43,470,352 29.956 27.80 27.80 27.85 27.75 28.22 1,558,208 27.898 -0.17%
1995-11-02 0 29.90 29.85 29.90 29.85 30.40 2,082,843 62,510,863 30.012 27.85 27.80 27.85 27.80 28.31 2,236,555 27.950 -0.66%
1995-10-31 0 30.10 30.10 30.30 29.70 30.30 2,208,241 66,183,131 29.971 28.03 28.03 28.22 27.66 28.22 2,371,207 27.911 1.69%
1995-10-30 0 29.60 29.60 29.80 29.60 30.30 1,579,831 47,290,281 29.934 27.57 27.57 27.75 27.57 28.22 1,696,421 27.876 -0.34%
1995-10-27 0 29.70 29.70 29.75 29.65 29.90 2,885,106 85,859,405 29.760 27.66 27.66 27.71 27.61 27.85 3,098,024 27.714 -1.33%
1995-10-26 0 30.10 30.00 30.10 30.00 30.50 3,585,886 108,183,674 30.169 28.03 27.94 28.03 27.94 28.40 3,850,521 28.096 -2.27%
1995-10-25 0 30.80 30.80 30.90 30.80 31.30 1,491,166 46,108,171 30.921 28.68 28.68 28.78 28.68 29.15 1,601,213 28.796 -0.32%
1995-10-24 0 30.90 30.90 31.00 30.70 31.40 2,233,250 69,269,327 31.017 28.78 28.78 28.87 28.59 29.24 2,398,062 28.886 -1.28%
1995-10-23 0 31.30 31.20 31.30 31.10 31.70 3,948,124 124,294,622 31.482 29.15 29.06 29.15 28.96 29.52 4,239,492 29.318 -2.19%
1995-10-20 0 32.00 31.90 32.00 31.40 32.40 2,919,089 93,535,277 32.043 29.80 29.71 29.80 29.24 30.17 3,134,515 29.840 -0.62%
1995-10-19 0 32.20 32.10 32.40 32.00 32.50 3,436,163 111,075,489 32.325 29.99 29.89 30.17 29.80 30.27 3,689,749 30.104 0.00%
1995-10-18 0 32.20 32.20 32.30 31.70 32.40 3,582,018 114,950,528 32.091 29.99 29.99 30.08 29.52 30.17 3,846,368 29.885 -0.62%
1995-10-17 0 32.40 32.40 32.50 31.90 32.50 2,222,325 71,777,262 32.298 30.17 30.17 30.27 29.71 30.27 2,386,331 30.079 0.62%
1995-10-16 0 32.20 32.10 32.30 31.70 32.80 6,334,414 204,885,983 32.345 29.99 29.89 30.08 29.52 30.55 6,801,889 30.122 2.22%
1995-10-13 0 31.50 31.40 31.60 31.10 31.60 2,117,640 66,480,578 31.394 29.34 29.24 29.43 28.96 29.43 2,273,920 29.236 0.96%
1995-10-12 0 31.20 31.10 31.30 30.80 31.40 1,805,160 56,283,415 31.179 29.06 28.96 29.15 28.68 29.24 1,938,379 29.036 1.96%
1995-10-11 0 30.60 30.50 30.60 30.60 31.10 2,791,564 86,323,388 30.923 28.50 28.40 28.50 28.50 28.96 2,997,579 28.798 -0.97%
1995-10-10 0 30.90 30.90 31.00 30.70 31.20 1,547,325 47,982,385 31.010 28.78 28.78 28.87 28.59 29.06 1,661,516 28.879 -1.59%
1995-10-09 0 31.40 31.20 31.40 31.10 31.40 1,222,545 38,162,419 31.216 29.24 29.06 29.24 28.96 29.24 1,312,768 29.070 -0.32%
1995-10-06 0 31.50 31.40 31.50 31.20 31.50 4,250,353 133,383,147 31.382 29.34 29.24 29.34 29.06 29.34 4,564,026 29.225 0.96%
1995-10-05 0 31.20 31.10 31.30 31.00 31.70 4,909,905 154,402,849 31.447 29.06 28.96 29.15 28.87 29.52 5,272,252 29.286 -0.32%
1995-10-04 0 31.30 31.30 31.40 31.00 31.50 5,192,097 162,265,647 31.252 29.15 29.15 29.24 28.87 29.34 5,575,270 29.105 1.29%
1995-10-03 0 30.90 30.70 30.90 30.60 30.90 1,389,389 42,769,061 30.783 28.78 28.59 28.78 28.50 28.78 1,491,925 28.667 0.98%
1995-10-02 0 30.60 30.50 30.70 30.50 31.00 2,191,502 67,028,971 30.586 28.50 28.40 28.59 28.40 28.87 2,353,233 28.484 0.33%
1995-09-29 0 30.50 30.40 30.60 30.10 30.60 1,911,620 57,866,476 30.271 28.40 28.31 28.50 28.03 28.50 2,052,696 28.190 0.33%
1995-09-28 0 30.40 30.30 30.40 29.90 30.40 2,710,743 81,541,818 30.081 28.31 28.22 28.31 27.85 28.31 2,910,794 28.014 0.66%
1995-09-27 0 30.20 30.00 30.20 29.80 30.30 3,378,042 101,026,930 29.907 28.12 27.94 28.12 27.75 28.22 3,627,339 27.852 1.17%
1995-09-26 0 29.85 29.80 29.85 29.75 30.10 2,004,817 59,987,101 29.921 27.80 27.75 27.80 27.71 28.03 2,152,771 27.865 -0.17%
1995-09-25 0 29.90 29.85 29.90 29.75 29.90 2,102,021 62,632,823 29.796 27.85 27.80 27.85 27.71 27.85 2,257,148 27.749 -0.33%
1995-09-22 0 30.00 30.00 30.10 29.30 30.20 2,791,550 82,919,023 29.704 27.94 27.94 28.03 27.29 28.12 2,997,564 27.662 1.18%
1995-09-21 0 29.65 29.70 29.80 29.55 30.50 2,915,698 87,138,053 29.886 27.61 27.66 27.75 27.52 28.40 3,130,874 27.832 -1.82%
1995-09-20 0 30.20 30.10 30.20 30.10 30.90 7,041,940 215,563,475 30.611 28.12 28.03 28.12 28.03 28.78 7,561,629 28.508 -2.89%
1995-09-19 0 31.10 31.10 31.30 31.10 31.60 6,290,342 197,735,702 31.435 28.96 28.96 29.15 28.96 29.43 6,754,564 29.274 -2.51%
1995-09-18 0 31.90 31.90 32.00 31.50 32.10 7,616,173 242,312,244 31.815 29.71 29.71 29.80 29.34 29.89 8,178,240 29.629 1.92%
1995-09-15 0 31.30 31.30 31.40 30.70 31.40 4,908,900 152,827,312 31.133 29.15 29.15 29.24 28.59 29.24 5,271,173 28.993 2.29%
1995-09-14 0 30.60 30.60 31.00 30.60 31.10 6,468,604 200,053,708 30.927 28.50 28.50 28.87 28.50 28.96 6,945,982 28.801 0.66%
1995-09-13 0 30.40 30.40 30.70 29.90 30.70 4,396,161 133,375,904 30.339 28.31 28.31 28.59 27.85 28.59 4,720,594 28.254 2.70%
1995-09-12 0 29.60 29.55 29.60 29.35 29.65 2,159,400 63,783,764 29.538 27.57 27.52 27.57 27.33 27.61 2,318,762 27.508 0.51%
1995-09-11 0 29.45 29.35 29.45 29.10 29.45 2,621,567 76,765,941 29.282 27.43 27.33 27.43 27.10 27.43 2,815,037 27.270 1.55%
1995-09-08 0 29.00 29.00 29.05 28.55 29.00 2,890,523 83,259,985 28.804 27.01 27.01 27.05 26.59 27.01 3,103,841 26.825 1.40%
1995-09-07 0 28.60 28.55 28.60 28.10 28.60 2,635,089 74,928,702 28.435 26.63 26.59 26.63 26.17 26.63 2,829,556 26.481 1.78%
1995-09-06 0 28.10 28.05 28.15 28.05 28.50 2,072,466 58,531,677 28.243 26.17 26.12 26.22 26.12 26.54 2,225,412 26.301 -1.06%
1995-09-05 0 28.40 28.30 28.40 28.05 28.40 620,416 17,519,735 28.239 26.45 26.36 26.45 26.12 26.45 666,202 26.298 0.18%
1995-09-04 0 28.35 28.35 28.40 28.35 28.50 1,918,835 54,505,774 28.406 26.40 26.40 26.45 26.40 26.54 2,060,443 26.453 0.18%
1995-09-01 0 28.30 28.30 28.35 28.05 28.35 1,141,947 32,170,788 28.172 26.36 26.36 26.40 26.12 26.40 1,226,222 26.236 0.35%
1995-08-31 0 28.20 28.00 28.20 27.90 28.20 827,876 23,192,710 28.015 26.26 26.08 26.26 25.98 26.26 888,973 26.089 0.00%
1995-08-30 0 28.20 28.15 28.20 28.00 28.35 2,159,994 60,872,754 28.182 26.26 26.22 26.26 26.08 26.40 2,319,400 26.245 0.18%
1995-08-29 0 28.15 28.15 28.20 28.05 28.30 1,669,956 47,057,653 28.179 26.22 26.22 26.26 26.12 26.36 1,793,197 26.242 -0.53%
1995-08-25 0 28.30 28.20 28.30 28.15 28.40 1,322,678 37,367,678 28.252 26.36 26.26 26.36 26.22 26.45 1,420,291 26.310 -0.35%
1995-08-24 0 28.40 28.35 28.45 27.95 28.45 3,054,582 86,253,337 28.237 26.45 26.40 26.49 26.03 26.49 3,280,008 26.297 1.07%
1995-08-23 0 28.10 28.05 28.20 27.30 28.15 3,371,158 94,043,861 27.897 26.17 26.12 26.26 25.42 26.22 3,619,947 25.979 2.74%
1995-08-22 0 27.35 27.30 27.40 27.30 27.40 1,354,575 37,060,225 27.359 25.47 25.42 25.52 25.42 25.52 1,454,542 25.479 0.18%
1995-08-21 0 27.30 27.15 27.30 26.80 27.35 2,034,157 54,806,116 26.943 25.42 25.28 25.42 24.96 25.47 2,184,276 25.091 0.37%
1995-08-18 0 27.20 27.10 27.30 26.70 27.30 2,241,156 60,553,787 27.019 25.33 25.24 25.42 24.86 25.42 2,406,551 25.162 0.74%
1995-08-17 0 27.00 27.00 27.05 27.00 27.25 2,505,365 68,003,271 27.143 25.14 25.14 25.19 25.14 25.38 2,690,259 25.278 0.00%
1995-08-16 0 27.00 27.00 27.05 26.20 27.10 2,348,413 63,264,835 26.939 25.14 25.14 25.19 24.40 25.24 2,521,724 25.088 2.27%
1995-08-15 0 26.40 26.35 26.45 26.35 26.70 1,800,714 47,810,103 26.551 24.59 24.54 24.63 24.54 24.86 1,933,605 24.726 0.00%
1995-08-14 0 26.40 26.35 26.40 26.30 26.60 2,213,304 58,482,582 26.423 24.59 24.54 24.59 24.49 24.77 2,376,644 24.607 -1.12%
1995-08-11 0 26.70 26.70 26.75 26.70 27.35 5,061,233 135,770,313 26.826 24.86 24.86 24.91 24.86 25.47 5,434,748 24.982 -2.55%
1995-08-10 0 27.40 27.35 27.40 27.20 28.10 3,565,619 98,391,944 27.595 25.52 25.47 25.52 25.33 26.17 3,828,759 25.698 -2.14%
1995-08-09 0 28.00 28.00 28.05 27.95 28.10 877,605 24,591,966 28.022 26.08 26.08 26.12 26.03 26.17 942,372 26.096 -0.36%
1995-08-08 0 28.10 28.10 28.15 28.10 28.40 1,782,331 50,385,774 28.270 26.17 26.17 26.22 26.17 26.45 1,913,866 26.327 -0.18%
1995-08-07 0 28.15 28.15 28.20 28.10 28.25 1,515,914 42,721,253 28.182 26.22 26.22 26.26 26.17 26.31 1,627,787 26.245 -0.35%
1995-08-04 0 28.25 28.15 28.25 27.90 28.50 1,570,308 44,243,558 28.175 26.31 26.22 26.31 25.98 26.54 1,686,195 26.239 1.07%
1995-08-03 0 27.95 28.00 28.10 27.95 28.40 3,631,493 102,467,922 28.216 26.03 26.08 26.17 26.03 26.45 3,899,494 26.277 -0.53%
1995-08-02 0 28.10 28.10 28.15 27.70 28.10 879,457 24,518,689 27.879 26.17 26.17 26.22 25.80 26.17 944,360 25.963 0.72%
1995-08-01 0 27.90 27.80 27.95 27.85 28.10 1,304,974 36,413,359 27.904 25.98 25.89 26.03 25.94 26.17 1,401,280 25.986 -1.06%
1995-07-31 0 28.20 28.15 28.25 28.00 28.40 2,828,426 80,010,466 28.288 26.26 26.22 26.31 26.08 26.45 3,037,162 26.344 0.18%
1995-07-28 0 28.15 28.15 28.20 27.90 28.30 3,161,804 88,975,230 28.141 26.22 26.22 26.26 25.98 26.36 3,395,143 26.207 0.54%
1995-07-27 0 28.00 27.95 28.00 28.00 28.20 2,273,286 63,734,651 28.036 26.08 26.03 26.08 26.08 26.26 2,441,053 26.109 -0.71%
1995-07-26 0 28.20 28.05 28.25 27.85 28.40 3,842,351 108,054,543 28.122 26.26 26.12 26.31 25.94 26.45 4,125,913 26.189 1.44%
1995-07-25 0 27.80 27.75 27.80 27.50 27.85 2,784,594 77,167,355 27.712 25.89 25.84 25.89 25.61 25.94 2,990,095 25.808 0.54%
1995-07-24 0 27.65 27.60 27.65 27.40 27.75 3,000,327 82,927,786 27.640 25.75 25.70 25.75 25.52 25.84 3,221,749 25.740 0.00%
1995-07-21 0 27.65 27.60 27.70 27.25 27.75 2,764,966 76,139,140 27.537 25.75 25.70 25.80 25.38 25.84 2,969,018 25.645 1.10%
1995-07-20 0 27.35 27.30 27.35 26.80 27.40 4,027,581 108,781,421 27.009 25.47 25.42 25.47 24.96 25.52 4,324,813 25.153 0.18%
1995-07-19 0 27.30 27.30 27.35 27.10 27.40 8,125,684 221,096,627 27.210 25.42 25.42 25.47 25.24 25.52 8,725,353 25.340 -1.44%
1995-07-18 0 27.70 27.65 27.70 27.60 27.80 4,068,180 112,786,194 27.724 25.80 25.75 25.80 25.70 25.89 4,368,408 25.819 0.00%
1995-07-17 0 27.70 27.65 27.70 27.35 27.80 2,585,680 71,217,865 27.543 25.80 25.75 25.80 25.47 25.89 2,776,501 25.650 -0.36%
1995-07-14 0 27.80 27.80 27.85 27.65 27.90 3,642,665 101,175,524 27.775 25.89 25.89 25.94 25.75 25.98 3,911,491 25.866 0.36%
1995-07-13 0 27.70 27.65 27.70 27.45 27.95 5,636,967 156,276,221 27.723 25.80 25.75 25.80 25.56 26.03 6,052,971 25.818 1.84%
1995-07-12 0 27.20 27.10 27.20 27.00 27.40 3,210,467 87,384,478 27.219 25.33 25.24 25.33 25.14 25.52 3,447,397 25.348 -0.73%
1995-07-11 0 27.40 27.30 27.45 27.30 27.65 4,490,695 123,563,753 27.516 25.52 25.42 25.56 25.42 25.75 4,822,105 25.624 -0.90%
1995-07-10 0 27.65 27.65 27.70 27.60 27.90 5,914,949 163,844,521 27.700 25.75 25.75 25.80 25.70 25.98 6,351,467 25.796 0.73%
1995-07-07 0 27.45 27.40 27.45 26.70 27.55 10,085,809 273,911,312 27.158 25.56 25.52 25.56 24.86 25.66 10,830,134 25.292 4.57%
1995-07-06 0 26.25 26.20 26.25 26.15 27.55 7,476,642 201,595,690 26.963 24.45 24.40 24.45 24.35 25.66 8,028,412 25.110 -3.31%
1995-07-05 0 27.15 27.15 27.20 27.00 27.35 6,502,347 176,730,531 27.179 25.28 25.28 25.33 25.14 25.47 6,982,215 25.312 2.07%
1995-07-04 0 26.60 26.55 26.60 26.20 26.85 5,221,529 139,106,191 26.641 24.77 24.73 24.77 24.40 25.00 5,606,874 24.810 1.53%
1995-07-03 0 26.20 26.20 26.25 25.65 26.20 3,476,886 90,207,887 25.945 24.40 24.40 24.45 23.89 24.40 3,733,477 24.162 1.75%
1995-06-30 0 25.75 25.70 25.75 25.30 25.80 3,778,623 96,892,415 25.642 23.98 23.93 23.98 23.56 24.03 4,057,482 23.880 1.78%
1995-06-29 0 25.30 25.25 25.30 25.25 25.35 2,875,157 72,766,131 25.309 23.56 23.51 23.56 23.51 23.61 3,087,341 23.569 0.00%
1995-06-28 0 25.30 25.20 25.30 25.20 25.45 4,970,519 125,893,171 25.328 23.56 23.47 23.56 23.47 23.70 5,337,339 23.587 -0.20%
1995-06-27 0 25.35 25.30 25.35 25.00 25.40 4,156,957 105,182,585 25.303 23.61 23.56 23.61 23.28 23.65 4,463,737 23.564 0.20%
1995-06-26 0 25.30 25.30 25.35 25.05 25.40 5,859,430 148,123,347 25.279 23.56 23.56 23.61 23.33 23.65 6,291,851 23.542 1.20%
1995-06-23 0 25.00 24.95 25.00 24.95 25.10 3,343,479 83,738,436 25.045 23.28 23.24 23.28 23.24 23.37 3,590,225 23.324 0.81%
1995-06-22 0 24.80 24.75 24.80 24.55 24.80 2,691,789 66,569,550 24.731 23.10 23.05 23.10 22.86 23.10 2,890,441 23.031 0.00%
1995-06-21 0 24.80 24.80 24.85 24.75 24.95 2,976,372 74,063,139 24.884 23.10 23.10 23.14 23.05 23.24 3,196,026 23.174 -0.40%
1995-06-20 0 24.90 24.85 24.90 24.85 25.35 5,656,288 141,284,236 24.978 23.19 23.14 23.19 23.14 23.61 6,073,717 23.262 0.20%
1995-06-16 0 24.85 24.85 24.90 24.40 25.25 4,710,990 117,786,630 25.003 23.14 23.14 23.19 22.72 23.51 5,058,657 23.284 1.64%
1995-06-15 0 24.45 24.45 24.50 24.45 24.90 4,156,655 102,450,983 24.647 22.77 22.77 22.82 22.77 23.19 4,463,413 22.954 -1.81%
1995-06-14 0 24.90 24.85 24.90 23.55 25.00 4,272,151 103,969,565 24.337 23.19 23.14 23.19 21.93 23.28 4,587,432 22.664 6.64%
1995-06-13 0 23.35 23.35 23.40 23.35 23.70 1,916,489 45,029,698 23.496 21.75 21.75 21.79 21.75 22.07 2,057,924 21.881 0.00%
1995-06-12 0 23.35 23.35 23.40 23.10 23.70 3,484,923 81,300,252 23.329 21.75 21.75 21.79 21.51 22.07 3,742,107 21.726 -2.51%
1995-06-09 0 23.95 23.90 23.95 23.85 24.25 3,070,000 73,698,350 24.006 22.30 22.26 22.30 22.21 22.58 3,296,564 22.356 -1.03%
1995-06-08 0 24.20 24.15 24.20 24.10 24.60 3,561,530 86,555,654 24.303 22.54 22.49 22.54 22.44 22.91 3,824,368 22.633 -1.63%
1995-06-07 0 24.60 24.50 24.70 24.50 25.30 3,737,225 93,248,086 24.951 22.91 22.82 23.00 22.82 23.56 4,013,029 23.236 -2.96%
1995-06-06 0 25.35 25.35 25.40 25.35 25.90 3,231,370 82,702,000 25.593 23.61 23.61 23.65 23.61 24.12 3,469,842 23.835 -0.98%
1995-06-05 0 25.60 25.55 25.60 25.00 26.10 11,936,278 306,684,519 25.693 23.84 23.79 23.84 23.28 24.31 12,817,166 23.928 3.64%
1995-06-01 0 24.70 24.65 24.70 24.50 25.00 7,098,005 176,087,211 24.808 23.00 22.96 23.00 22.82 23.28 7,621,832 23.103 2.49%
1995-05-31 0 24.10 24.05 24.10 23.90 24.30 3,884,671 93,900,521 24.172 22.44 22.40 22.44 22.26 22.63 4,171,357 22.511 1.26%
1995-05-30 0 23.80 23.80 23.85 23.80 24.30 2,230,802 53,489,965 23.978 22.16 22.16 22.21 22.16 22.63 2,395,433 22.330 -0.83%
1995-05-29 0 24.00 23.90 24.00 23.40 24.00 1,822,207 43,315,399 23.771 22.35 22.26 22.35 21.79 22.35 1,956,684 22.137 0.42%
1995-05-26 0 23.90 23.90 23.95 23.55 23.95 3,597,208 85,441,717 23.752 22.26 22.26 22.30 21.93 22.30 3,862,679 22.120 0.42%
1995-05-25 0 23.80 23.80 23.85 23.25 23.80 5,228,265 123,118,396 23.549 22.16 22.16 22.21 21.65 22.16 5,614,107 21.930 3.48%
1995-05-24 0 23.00 23.00 23.30 23.00 23.90 4,685,199 110,274,933 23.537 21.42 21.42 21.70 21.42 22.26 5,030,963 21.919 -2.54%
1995-05-23 0 23.60 23.60 23.65 23.30 23.70 2,294,647 54,093,385 23.574 21.98 21.98 22.02 21.70 22.07 2,463,990 21.954 3.06%
1995-05-22 0 22.90 22.85 22.90 22.70 22.95 942,304 21,517,260 22.835 21.33 21.28 21.33 21.14 21.37 1,011,845 21.265 0.00%
1995-05-19 0 22.90 22.85 22.90 22.10 22.90 4,571,060 102,800,466 22.489 21.33 21.28 21.33 20.58 21.33 4,908,401 20.944 -0.43%
1995-05-18 0 23.00 22.95 23.10 23.00 23.40 2,076,270 48,210,869 23.220 21.42 21.37 21.51 21.42 21.79 2,229,497 21.624 -1.71%
1995-05-17 0 23.40 23.35 23.40 23.00 23.50 2,075,730 48,339,613 23.288 21.79 21.75 21.79 21.42 21.88 2,228,917 21.687 0.86%
1995-05-16 0 23.20 23.20 23.25 23.20 23.90 2,728,721 64,099,075 23.491 21.61 21.61 21.65 21.61 22.26 2,930,098 21.876 -1.49%
1995-05-15 0 23.55 23.50 23.60 23.00 23.90 5,650,237 133,020,787 23.543 21.93 21.88 21.98 21.42 22.26 6,067,220 21.925 -1.26%
1995-05-12 0 23.85 23.80 23.85 23.35 24.35 14,312,132 340,282,595 23.776 22.21 22.16 22.21 21.75 22.68 15,368,356 22.142 3.25%
1995-05-11 0 23.10 23.05 23.10 22.05 24.80 16,859,905 392,016,047 23.251 21.51 21.47 21.51 20.53 23.10 18,104,152 21.653 5.72%
1995-05-10 0 21.85 21.90 21.95 20.40 22.10 7,291,152 155,084,308 21.270 20.35 20.39 20.44 19.00 20.58 7,829,233 19.808 7.37%
1995-05-09 0 20.35 20.35 20.40 20.00 20.50 4,381,077 88,844,667 20.279 18.95 18.95 19.00 18.63 19.09 4,704,397 18.885 2.26%
1995-05-08 0 19.90 19.90 19.95 19.35 19.90 3,507,115 68,768,235 19.608 18.53 18.53 18.58 18.02 18.53 3,765,937 18.261 3.92%
1995-05-05 0 19.15 19.15 19.20 18.60 19.30 3,208,147 60,628,752 18.898 17.83 17.83 17.88 17.32 17.97 3,444,906 17.600 0.79%
1995-05-04 0 19.00 18.95 19.00 18.95 19.50 2,470,000 47,463,680 19.216 17.69 17.65 17.69 17.65 18.16 2,652,284 17.895 -1.81%
1995-05-03 0 19.35 19.35 19.45 19.25 19.60 1,670,892 32,455,198 19.424 18.02 18.02 18.11 17.93 18.25 1,794,202 18.089 -0.26%
1995-05-02 0 19.40 19.40 19.45 19.20 19.60 3,469,000 67,187,800 19.368 18.07 18.07 18.11 17.88 18.25 3,725,009 18.037 -0.77%
1995-05-01 0 19.55 19.50 19.55 19.50 20.00 739,560 14,541,338 19.662 18.21 18.16 18.21 18.16 18.63 794,139 18.311 -2.74%
1995-04-28 0 20.10 20.05 20.15 20.00 20.30 1,445,477 29,035,020 20.087 18.72 18.67 18.77 18.63 18.90 1,552,152 18.706 -0.99%
1995-04-27 0 20.30 20.15 20.30 19.80 20.35 2,675,194 53,987,402 20.181 18.90 18.77 18.90 18.44 18.95 2,872,621 18.794 0.50%
1995-04-26 0 20.20 20.20 20.25 19.85 20.30 5,239,042 105,493,176 20.136 18.81 18.81 18.86 18.49 18.90 5,625,679 18.752 -0.74%
1995-04-25 0 20.35 20.30 20.40 20.30 20.60 1,346,283 27,498,574 20.426 18.95 18.90 19.00 18.90 19.18 1,445,638 19.022 -1.21%
1995-04-24 0 20.60 20.55 20.60 20.30 20.60 2,289,789 46,851,034 20.461 19.18 19.14 19.18 18.90 19.18 2,458,774 19.055 0.73%
1995-04-21 0 20.45 20.40 20.45 20.25 20.55 1,192,534 24,310,017 20.385 19.04 19.00 19.04 18.86 19.14 1,280,542 18.984 0.25%
1995-04-20 0 20.40 20.35 20.40 20.35 20.55 1,727,022 35,353,640 20.471 19.00 18.95 19.00 18.95 19.14 1,854,475 19.064 0.74%
1995-04-19 0 20.25 20.20 20.25 20.05 20.65 2,910,997 58,698,278 20.164 18.86 18.81 18.86 18.67 19.23 3,125,826 18.778 -2.17%
1995-04-18 0 20.70 20.65 20.70 20.60 21.00 2,454,273 50,947,228 20.759 19.28 19.23 19.28 19.18 19.56 2,635,396 19.332 -2.36%
1995-04-13 0 21.20 20.90 21.00 20.65 21.20 3,304,033 68,751,273 20.808 19.74 19.46 19.56 19.23 19.74 3,547,868 19.378 1.92%
1995-04-12 0 20.80 20.75 20.80 20.60 20.80 2,564,779 53,089,164 20.699 19.37 19.32 19.37 19.18 19.37 2,754,058 19.277 0.48%
1995-04-11 0 20.70 20.70 20.75 20.50 20.75 1,459,000 30,148,500 20.664 19.28 19.28 19.32 19.09 19.32 1,566,673 19.244 -0.10%
1995-04-10 0 21.00 20.95 21.00 20.65 21.00 1,620,286 33,810,026 20.867 19.30 19.25 19.30 18.97 19.30 1,763,373 19.173 1.69%
1995-04-07 0 20.65 20.65 20.75 20.35 20.75 3,118,321 64,145,600 20.571 18.97 18.97 19.07 18.70 19.07 3,393,700 18.901 0.98%
1995-04-06 0 20.45 20.40 20.45 20.35 21.00 3,814,020 79,390,398 20.815 18.79 18.74 18.79 18.70 19.30 4,150,836 19.126 -1.92%
1995-04-04 0 20.85 20.80 20.85 20.70 20.90 1,258,115 26,193,506 20.820 19.16 19.11 19.16 19.02 19.20 1,369,219 19.130 0.00%
1995-04-03 0 20.85 20.75 20.85 20.50 20.85 1,993,901 41,234,083 20.680 19.16 19.07 19.16 18.84 19.16 2,169,982 19.002 -0.95%
1995-03-31 0 21.05 21.10 21.15 20.95 21.90 2,915,602 62,496,674 21.435 19.34 19.39 19.43 19.25 20.12 3,173,079 19.696 -2.09%
1995-03-30 0 21.50 21.45 21.50 21.40 22.00 7,292,787 158,183,955 21.690 19.76 19.71 19.76 19.66 20.21 7,936,813 19.930 -2.05%
1995-03-29 0 21.95 21.90 21.95 21.95 22.40 5,230,275 116,225,889 22.222 20.17 20.12 20.17 20.17 20.58 5,692,161 20.419 -2.23%
1995-03-28 0 22.45 22.45 22.50 22.00 22.60 4,605,514 102,900,605 22.343 20.63 20.63 20.67 20.21 20.77 5,012,227 20.530 2.28%
1995-03-27 0 21.95 21.90 22.00 21.90 22.10 5,105,299 112,414,569 22.019 20.17 20.12 20.21 20.12 20.31 5,556,148 20.232 1.62%
1995-03-24 0 21.60 21.55 21.60 21.55 21.80 4,159,384 90,075,648 21.656 19.85 19.80 19.85 19.80 20.03 4,526,699 19.899 -0.46%
1995-03-23 0 21.70 21.70 21.75 21.60 21.80 3,004,929 65,291,545 21.728 19.94 19.94 19.99 19.85 20.03 3,270,294 19.965 0.00%
1995-03-22 0 21.70 21.70 21.75 21.65 21.85 2,337,550 50,806,543 21.735 19.94 19.94 19.99 19.89 20.08 2,543,979 19.971 -0.69%
1995-03-21 0 21.85 21.80 21.85 21.70 22.00 5,835,150 127,195,670 21.798 20.08 20.03 20.08 19.94 20.21 6,350,452 20.029 0.92%
1995-03-20 0 21.65 21.60 21.70 21.35 21.70 2,814,005 60,564,271 21.522 19.89 19.85 19.94 19.62 19.94 3,062,510 19.776 0.70%
1995-03-17 0 21.50 21.45 21.50 21.00 21.80 11,047,521 236,527,830 21.410 19.76 19.71 19.76 19.30 20.03 12,023,127 19.673 3.12%
1995-03-16 0 20.85 20.85 20.90 20.50 21.15 6,648,505 138,688,270 20.860 19.16 19.16 19.20 18.84 19.43 7,235,634 19.167 0.24%
1995-03-15 0 20.80 20.75 20.80 20.30 20.80 6,169,348 127,474,026 20.662 19.11 19.07 19.11 18.65 19.11 6,714,163 18.986 3.48%
1995-03-14 0 20.10 20.10 20.15 19.90 20.15 524,112 10,524,501 20.081 18.47 18.47 18.51 18.29 18.51 570,396 18.451 0.25%
1995-03-13 0 20.05 20.00 20.05 20.00 20.20 3,904,151 77,903,312 19.954 18.42 18.38 18.42 18.38 18.56 4,248,927 18.335 1.78%
1995-03-10 0 19.70 19.65 19.70 19.60 20.35 2,980,834 59,148,174 19.843 18.10 18.06 18.10 18.01 18.70 3,244,071 18.233 -3.67%
1995-03-09 0 20.45 20.40 20.45 20.15 20.50 2,130,235 43,209,758 20.284 18.79 18.74 18.79 18.51 18.84 2,318,356 18.638 2.25%
1995-03-08 0 20.00 20.00 20.05 19.85 20.20 2,629,237 52,604,022 20.007 18.38 18.38 18.42 18.24 18.56 2,861,425 18.384 -2.20%
1995-03-07 0 20.45 20.45 20.50 19.80 20.50 2,417,507 49,051,649 20.290 18.79 18.79 18.84 18.19 18.84 2,630,997 18.644 3.28%
1995-03-06 0 19.80 19.80 19.85 19.70 20.10 3,165,840 62,793,306 19.835 18.19 18.19 18.24 18.10 18.47 3,445,415 18.225 -1.98%
1995-03-03 0 20.20 20.10 20.15 20.00 20.50 5,780,615 116,329,866 20.124 18.56 18.47 18.51 18.38 18.84 6,291,101 18.491 -1.94%
1995-03-02 0 20.60 20.55 20.60 20.55 21.20 2,324,752 48,369,626 20.806 18.93 18.88 18.93 18.88 19.48 2,530,051 19.118 -2.60%
1995-03-01 0 21.15 21.10 21.20 20.70 21.35 4,413,148 92,984,569 21.070 19.43 19.39 19.48 19.02 19.62 4,802,873 19.360 0.24%
1995-02-28 0 21.10 21.10 21.15 20.30 21.40 3,326,358 69,560,299 20.912 19.39 19.39 19.43 18.65 19.66 3,620,109 19.215 2.93%
1995-02-27 0 20.50 20.50 20.55 19.80 20.60 4,610,506 93,632,319 20.308 18.84 18.84 18.88 18.19 18.93 5,017,660 18.661 -0.73%
1995-02-24 0 20.65 20.55 20.65 20.10 20.80 5,571,272 113,009,340 20.284 18.97 18.88 18.97 18.47 19.11 6,063,271 18.638 5.36%
1995-02-23 0 19.60 19.55 19.60 19.30 20.00 2,440,000 47,864,650 19.617 18.01 17.96 18.01 17.73 18.38 2,655,476 18.025 1.03%
1995-02-22 0 19.40 19.30 19.40 19.00 20.40 2,315,035 46,221,262 19.966 17.83 17.73 17.83 17.46 18.74 2,519,476 18.346 -3.72%
1995-02-21 0 20.15 20.10 20.20 19.10 20.50 4,715,404 93,755,978 19.883 18.51 18.47 18.56 17.55 18.84 5,131,821 18.270 4.95%
1995-02-20 0 19.20 19.20 19.25 18.80 19.45 1,150,762 21,869,778 19.005 17.64 17.64 17.69 17.27 17.87 1,252,386 17.462 -1.29%
1995-02-17 0 19.45 19.45 19.50 19.25 20.00 2,971,394 58,095,494 19.552 17.87 17.87 17.92 17.69 18.38 3,233,798 17.965 -3.23%
1995-02-16 0 20.10 20.00 20.10 19.80 21.10 4,734,271 97,808,398 20.660 18.47 18.38 18.47 18.19 19.39 5,152,354 18.983 0.50%
1995-02-15 0 20.00 20.05 20.20 19.05 20.05 3,880,116 76,445,033 19.702 18.38 18.42 18.56 17.50 18.42 4,222,769 18.103 5.54%
1995-02-14 0 18.95 18.95 19.05 18.80 19.25 3,001,000 57,172,150 19.051 17.41 17.41 17.50 17.27 17.69 3,266,018 17.505 -1.56%
1995-02-13 0 19.25 19.20 19.25 18.85 19.25 1,942,162 36,952,232 19.026 17.69 17.64 17.69 17.32 17.69 2,113,674 17.482 0.79%
1995-02-10 0 19.10 18.90 19.10 18.85 19.50 2,224,144 42,514,571 19.115 17.55 17.37 17.55 17.32 17.92 2,420,558 17.564 0.00%
1995-02-09 0 19.10 19.05 19.15 18.35 19.15 2,646,053 49,715,261 18.788 17.55 17.50 17.60 16.86 17.60 2,879,726 17.264 3.24%
1995-02-08 0 18.50 18.45 18.50 18.45 18.95 2,454,867 45,731,594 18.629 17.00 16.95 17.00 16.95 17.41 2,671,656 17.117 -2.89%
1995-02-07 0 19.05 19.05 19.15 18.85 19.75 8,530,154 164,410,538 19.274 17.50 17.50 17.60 17.32 18.15 9,283,452 17.710 1.33%
1995-02-06 0 18.80 18.70 18.80 17.65 19.00 4,355,840 78,584,065 18.041 17.27 17.18 17.27 16.22 17.46 4,740,504 16.577 7.74%
1995-02-03 0 17.45 17.45 17.50 17.20 17.65 2,465,161 43,067,437 17.470 16.03 16.03 16.08 15.80 16.22 2,682,859 16.053 1.45%
1995-01-30 0 17.20 17.15 17.20 16.60 17.20 1,445,221 24,479,797 16.938 15.80 15.76 15.80 15.25 15.80 1,572,848 15.564 2.99%
1995-01-27 0 16.70 16.70 16.75 16.20 16.80 3,925,162 64,626,812 16.465 15.34 15.34 15.39 14.89 15.44 4,271,793 15.129 0.91%
1995-01-26 0 16.55 16.50 16.60 16.45 17.10 4,007,481 66,879,204 16.689 15.21 15.16 15.25 15.12 15.71 4,361,382 15.334 0.30%
1995-01-25 0 16.50 16.25 16.50 15.30 16.50 7,400,642 117,519,762 15.880 15.16 14.93 15.16 14.06 15.16 8,054,193 14.591 8.20%
1995-01-24 0 15.25 15.20 15.25 15.05 15.65 7,295,405 111,842,457 15.331 14.01 13.97 14.01 13.83 14.38 7,939,662 14.087 -2.56%
1995-01-23 0 15.65 15.60 15.65 15.65 16.75 4,566,425 73,147,760 16.019 14.38 14.33 14.38 14.38 15.39 4,969,686 14.719 -7.67%
1995-01-20 0 16.95 16.90 16.95 16.70 17.70 3,875,786 65,559,978 16.915 15.57 15.53 15.57 15.34 16.26 4,218,057 15.543 -5.04%
1995-01-19 0 17.85 17.80 17.85 17.80 18.45 2,978,635 53,999,222 18.129 16.40 16.36 16.40 16.36 16.95 3,241,678 16.658 -3.51%
1995-01-18 0 18.50 18.45 18.50 18.30 18.55 2,234,742 41,010,582 18.351 17.00 16.95 17.00 16.82 17.04 2,432,092 16.862 0.54%
1995-01-17 0 18.40 18.40 18.45 18.25 18.80 2,451,011 45,212,709 18.447 16.91 16.91 16.95 16.77 17.27 2,667,460 16.950 -0.27%
1995-01-16 0 18.45 18.40 18.45 18.25 18.65 2,580,681 47,625,458 18.455 16.95 16.91 16.95 16.77 17.14 2,808,581 16.957 2.50%
1995-01-13 0 18.00 17.90 18.00 17.80 18.70 6,017,000 109,319,650 18.168 16.54 16.45 16.54 16.36 17.18 6,548,361 16.694 -5.51%
1995-01-12 0 19.05 19.00 19.05 18.75 19.40 2,030,249 38,683,844 19.054 17.50 17.46 17.50 17.23 17.83 2,209,540 17.508 1.60%
1995-01-11 0 18.75 - 18.75 18.75 19.70 3,033,132 58,704,532 19.354 17.23 - 17.23 17.23 18.10 3,300,988 17.784 -0.79%
1995-01-10 0 18.90 18.80 18.90 18.05 18.90 4,916,663 90,628,728 18.433 17.37 17.27 17.37 16.59 17.37 5,350,853 16.937 1.89%
1995-01-09 0 18.55 18.50 18.55 18.50 18.90 2,909,726 54,435,711 18.708 17.04 17.00 17.04 17.00 17.37 3,166,684 17.190 -2.62%
1995-01-06 0 19.05 18.95 19.00 18.70 19.95 3,659,728 70,071,609 19.147 17.50 17.41 17.46 17.18 18.33 3,982,919 17.593 -3.30%
1995-01-05 0 19.70 19.70 19.75 19.60 20.00 1,989,283 39,108,434 19.660 18.10 18.10 18.15 18.01 18.38 2,164,957 18.064 -0.76%
1995-01-04 0 19.85 19.80 19.85 19.50 19.95 1,568,820 30,961,808 19.736 18.24 18.19 18.24 17.92 18.33 1,707,362 18.134 0.51%
1995-01-03 0 19.75 19.50 19.70 19.50 20.50 2,084,955 41,158,935 19.741 18.15 17.92 18.10 17.92 18.84 2,269,077 18.139 -4.36%
1994-12-30 0 20.65 20.50 20.65 20.40 20.95 420,675 8,759,669 20.823 18.97 18.84 18.97 18.74 19.25 457,825 19.133 0.24%
1994-12-29 0 20.60 20.60 20.70 20.30 20.80 827,487 16,915,290 20.442 18.93 18.93 19.02 18.65 19.11 900,562 18.783 -1.90%
1994-12-28 0 21.00 21.00 21.05 20.90 21.15 566,135 11,892,285 21.006 19.30 19.30 19.34 19.20 19.43 616,130 19.302 0.24%
1994-12-23 0 20.95 20.90 20.95 20.80 21.40 747,000 15,703,750 21.022 19.25 19.20 19.25 19.11 19.66 812,968 19.317 -2.10%
1994-12-22 0 21.40 21.40 21.45 20.80 21.45 2,005,522 42,718,483 21.300 19.66 19.66 19.71 19.11 19.71 2,182,630 19.572 2.39%
1994-12-21 0 20.90 20.80 20.90 20.10 21.00 2,200,506 45,338,321 20.604 19.20 19.11 19.20 18.47 19.30 2,394,833 18.932 2.96%
1994-12-20 0 20.30 20.30 - 19.80 20.30 1,791,980 35,860,166 20.011 18.65 18.65 - 18.19 18.65 1,950,230 18.388 0.00%
1994-12-19 0 20.30 20.25 20.30 20.20 20.70 1,571,464 32,202,412 20.492 18.65 18.61 18.65 18.56 19.02 1,710,240 18.829 0.00%
1994-12-16 0 20.30 20.30 20.35 20.20 20.65 1,827,538 37,273,058 20.395 18.65 18.65 18.70 18.56 18.97 1,988,928 18.740 -1.69%
1994-12-15 0 20.65 20.70 20.75 20.35 20.75 3,210,000 65,804,371 20.500 18.97 19.02 19.07 18.70 19.07 3,493,475 18.836 2.74%
1994-12-14 0 20.10 19.85 20.00 19.40 20.20 4,501,903 89,537,904 19.889 18.47 18.24 18.38 17.83 18.56 4,899,466 18.275 4.15%
1994-12-13 0 19.30 19.25 19.35 18.55 19.55 2,156,432 40,764,567 18.904 17.73 17.69 17.78 17.04 17.96 2,346,866 17.370 4.61%
1994-12-12 0 18.45 18.40 18.45 18.30 19.40 1,552,103 29,131,229 18.769 16.95 16.91 16.95 16.82 17.83 1,689,169 17.246 -3.40%
1994-12-09 0 19.10 19.05 19.15 18.85 19.40 4,542,792 86,791,859 19.105 17.55 17.50 17.60 17.32 17.83 4,943,966 17.555 -2.80%
1994-12-08 0 19.65 19.65 19.70 19.65 20.20 3,519,229 70,155,492 19.935 18.06 18.06 18.10 18.06 18.56 3,830,012 18.317 -3.30%
1994-12-07 0 21.10 21.10 21.15 21.05 21.40 2,710,476 57,429,203 21.188 18.67 18.67 18.72 18.63 18.94 3,063,070 18.749 -1.40%
1994-12-06 0 21.40 21.20 21.40 20.75 21.40 1,751,693 36,572,072 20.878 18.94 18.76 18.94 18.36 18.94 1,979,563 18.475 1.42%
1994-12-05 0 21.10 21.05 21.10 21.00 21.30 2,651,993 56,068,854 21.142 18.67 18.63 18.67 18.58 18.85 2,996,979 18.708 0.72%
1994-12-02 0 20.95 20.85 20.90 20.40 21.20 4,841,938 100,455,613 20.747 18.54 18.45 18.49 18.05 18.76 5,471,805 18.359 -3.01%
1994-12-01 0 21.60 21.65 21.75 21.50 22.10 3,197,215 69,965,656 21.883 19.11 19.16 19.25 19.03 19.56 3,613,127 19.364 -0.69%
1994-11-30 0 21.75 21.70 21.80 21.75 22.10 2,480,362 54,280,389 21.884 19.25 19.20 19.29 19.25 19.56 2,803,022 19.365 -2.47%
1994-11-29 0 22.30 22.25 22.30 22.10 22.35 1,747,519 38,821,920 22.215 19.73 19.69 19.73 19.56 19.78 1,974,846 19.658 1.36%
1994-11-28 0 22.00 22.00 22.15 21.90 22.50 1,842,057 40,866,995 22.186 19.47 19.47 19.60 19.38 19.91 2,081,682 19.632 -1.12%
1994-11-25 0 22.25 22.25 22.30 21.95 22.40 2,150,007 47,573,163 22.127 19.69 19.69 19.73 19.42 19.82 2,429,692 19.580 0.23%
1994-11-24 0 22.20 22.15 22.30 22.20 23.00 3,358,000 76,145,050 22.676 19.64 19.60 19.73 19.64 20.35 3,794,828 20.065 -1.33%
1994-11-23 0 22.50 22.45 22.50 21.20 22.50 5,374,403 118,171,443 21.988 19.91 19.87 19.91 18.76 19.91 6,073,536 19.457 -5.26%
1994-11-22 0 23.75 23.70 23.75 23.65 24.40 3,647,980 87,360,986 23.948 21.02 20.97 21.02 20.93 21.59 4,122,530 21.191 -4.23%
1994-11-21 0 24.80 24.75 24.85 24.65 24.90 1,165,079 28,807,420 24.726 21.95 21.90 21.99 21.81 22.03 1,316,639 21.880 -1.20%
1994-11-18 0 25.10 25.05 25.10 24.80 25.20 963,483 24,095,059 25.008 22.21 22.17 22.21 21.95 22.30 1,088,818 22.130 -0.40%
1994-11-17 0 25.20 25.20 25.25 25.20 25.75 1,584,752 40,372,038 25.475 22.30 22.30 22.34 22.30 22.79 1,790,906 22.543 -1.56%
1994-11-16 0 25.60 25.55 25.60 25.20 25.60 2,416,457 61,299,399 25.367 22.65 22.61 22.65 22.30 22.65 2,730,803 22.447 0.59%
1994-11-15 0 25.45 25.40 25.45 24.75 25.45 3,190,822 80,080,008 25.097 22.52 22.48 22.52 21.90 22.52 3,605,902 22.208 3.25%
1994-11-14 0 24.65 24.65 24.70 24.35 24.70 1,019,479 24,991,747 24.514 21.81 21.81 21.86 21.55 21.86 1,152,099 21.692 0.61%
1994-11-11 0 24.50 24.45 24.50 24.35 24.55 1,036,000 25,300,800 24.422 21.68 21.64 21.68 21.55 21.72 1,170,769 21.610 -0.20%
1994-11-10 0 24.55 24.50 24.55 24.40 24.60 785,613 19,254,220 24.509 21.72 21.68 21.72 21.59 21.77 887,810 21.687 0.41%
1994-11-09 0 24.45 24.40 24.50 24.25 24.60 968,727 23,694,198 24.459 21.64 21.59 21.68 21.46 21.77 1,094,744 21.644 0.20%
1994-11-08 0 24.40 24.40 24.45 24.30 24.45 598,714 14,596,136 24.379 21.59 21.59 21.64 21.50 21.64 676,598 21.573 0.41%
1994-11-07 0 24.30 24.30 24.35 24.30 24.60 1,274,934 31,129,229 24.416 21.50 21.50 21.55 21.50 21.77 1,440,785 21.606 -1.02%
1994-11-04 0 24.55 24.55 24.60 24.40 24.80 2,736,000 67,230,550 24.573 21.72 21.72 21.77 21.59 21.95 3,091,914 21.744 0.61%
1994-11-03 0 24.40 24.40 24.45 24.35 24.70 1,506,000 36,913,350 24.511 21.59 21.59 21.64 21.55 21.86 1,701,909 21.689 0.21%
1994-11-02 0 24.35 24.35 24.40 24.30 24.45 1,446,437 35,245,549 24.367 21.55 21.55 21.59 21.50 21.64 1,634,598 21.562 -1.22%
1994-11-01 0 24.65 24.65 24.70 24.45 24.85 3,808,278 93,877,578 24.651 21.81 21.81 21.86 21.64 21.99 4,303,680 21.813 0.00%
1994-10-31 0 24.65 24.65 24.70 24.15 24.70 5,319,869 129,688,827 24.378 21.81 21.81 21.86 21.37 21.86 6,011,908 21.572 2.49%
1994-10-28 0 24.05 23.95 24.00 23.95 24.25 3,771,031 90,834,188 24.087 21.28 21.19 21.24 21.19 21.46 4,261,588 21.315 0.63%
1994-10-27 0 23.90 23.90 23.95 23.90 24.35 3,537,213 85,092,066 24.056 21.15 21.15 21.19 21.15 21.55 3,997,354 21.287 0.00%
1994-10-26 0 23.90 23.85 23.90 23.70 24.20 2,348,647 56,232,874 23.943 21.15 21.10 21.15 20.97 21.41 2,654,172 21.187 -0.83%
1994-10-25 0 24.10 24.05 24.10 24.05 24.30 1,972,996 47,673,239 24.163 21.33 21.28 21.33 21.28 21.50 2,229,655 21.381 -0.62%
1994-10-24 0 24.25 24.20 24.25 23.90 24.30 3,574,799 85,928,066 24.037 21.46 21.41 21.46 21.15 21.50 4,039,829 21.270 -1.62%
1994-10-21 0 24.65 24.60 24.65 24.60 25.00 2,789,800 69,145,380 24.785 21.81 21.77 21.81 21.77 22.12 3,152,713 21.932 -2.18%
1994-10-20 0 25.20 25.15 25.20 25.10 25.40 2,747,788 69,406,149 25.259 22.30 22.25 22.30 22.21 22.48 3,105,236 22.351 0.40%
1994-10-19 0 25.10 25.00 25.05 25.05 25.80 1,310,924 33,249,667 25.364 22.21 22.12 22.17 22.17 22.83 1,481,456 22.444 -2.52%
1994-10-18 0 25.75 25.75 25.80 25.70 25.85 1,496,579 38,567,628 25.771 22.79 22.79 22.83 22.74 22.87 1,691,262 22.804 -0.39%
1994-10-17 0 25.85 25.80 25.85 25.80 26.15 1,282,003 33,252,326 25.938 22.87 22.83 22.87 22.83 23.14 1,448,773 22.952 -0.19%
1994-10-14 0 25.90 25.85 25.90 25.85 26.45 2,110,851 54,866,795 25.993 22.92 22.87 22.92 22.87 23.41 2,385,442 23.001 -0.19%
1994-10-12 0 25.95 25.95 26.15 25.95 26.35 3,653,289 95,560,821 26.157 22.96 22.96 23.14 22.96 23.32 4,128,530 23.146 0.58%
1994-10-11 0 25.80 25.90 26.00 25.40 25.90 2,801,823 71,781,336 25.620 22.83 22.92 23.01 22.48 22.92 3,166,300 22.670 2.38%
1994-10-10 0 25.20 25.25 25.30 25.00 25.80 1,449,000 36,591,550 25.253 22.30 22.34 22.39 22.12 22.83 1,637,494 22.346 -1.18%
1994-10-07 0 25.50 25.45 25.60 25.10 25.50 4,077,047 102,956,154 25.253 22.56 22.52 22.65 22.21 22.56 4,607,412 22.346 0.39%
1994-10-06 0 25.40 25.40 25.45 25.25 25.85 2,592,264 66,350,712 25.596 22.48 22.48 22.52 22.34 22.87 2,929,480 22.649 -2.31%
1994-10-05 0 26.00 25.95 26.00 25.95 26.50 3,203,880 83,786,128 26.151 23.01 22.96 23.01 22.96 23.45 3,620,659 23.141 -2.62%
1994-10-04 0 26.70 26.65 26.70 26.45 26.75 2,006,450 53,495,653 26.662 23.63 23.58 23.63 23.41 23.67 2,267,460 23.593 0.56%
1994-10-03 0 26.55 26.50 26.55 26.50 26.70 1,447,531 38,493,466 26.592 23.49 23.45 23.49 23.45 23.63 1,635,834 23.531 -0.38%
1994-09-30 0 26.65 26.60 26.70 26.50 26.90 3,388,752 90,319,102 26.653 23.58 23.54 23.63 23.45 23.80 3,829,580 23.585 -1.11%
1994-09-29 0 26.95 26.90 27.00 26.95 27.40 2,891,127 78,798,442 27.255 23.85 23.80 23.89 23.85 24.25 3,267,221 24.118 0.37%
1994-09-28 0 26.85 26.85 26.90 26.75 27.25 1,878,996 50,880,244 27.078 23.76 23.76 23.80 23.67 24.11 2,123,426 23.961 0.56%
1994-09-27 0 26.70 26.65 26.70 26.60 27.10 3,207,874 85,846,592 26.761 23.63 23.58 23.63 23.54 23.98 3,625,172 23.681 -0.74%
1994-09-26 0 26.90 26.85 26.90 26.60 27.00 1,891,504 50,825,487 26.870 23.80 23.76 23.80 23.54 23.89 2,137,562 23.777 0.75%
1994-09-23 0 26.70 26.65 26.70 26.60 27.00 2,052,168 54,956,889 26.780 23.63 23.58 23.63 23.54 23.89 2,319,126 23.697 -0.19%
1994-09-22 0 26.75 26.70 26.80 26.55 27.05 4,450,266 118,950,247 26.729 23.67 23.63 23.72 23.49 23.94 5,029,182 23.652 -2.37%
1994-09-20 0 27.40 27.40 27.45 27.30 27.80 1,520,193 41,687,290 27.422 24.25 24.25 24.29 24.16 24.60 1,717,948 24.266 0.74%
1994-09-19 0 27.20 27.20 27.25 27.05 27.90 2,182,026 59,755,397 27.385 24.07 24.07 24.11 23.94 24.69 2,465,876 24.233 -2.68%
1994-09-16 0 27.95 27.90 28.00 27.70 28.00 3,108,980 86,636,075 27.866 24.73 24.69 24.78 24.51 24.78 3,513,414 24.659 1.64%
1994-09-15 0 27.50 27.45 27.55 27.00 27.50 1,682,107 45,768,905 27.209 24.33 24.29 24.38 23.89 24.33 1,900,925 24.077 1.29%
1994-09-14 0 27.15 27.15 27.20 27.15 27.95 2,657,000 73,450,950 27.644 24.02 24.02 24.07 24.02 24.73 3,002,638 24.462 -1.45%
1994-09-13 0 27.55 27.50 27.55 27.20 27.60 3,028,067 82,943,702 27.392 24.38 24.33 24.38 24.07 24.42 3,421,975 24.239 0.73%
1994-09-12 0 27.35 27.35 27.40 27.10 27.80 4,121,722 112,710,332 27.345 24.20 24.20 24.25 23.98 24.60 4,657,899 24.198 -3.19%
1994-09-09 0 28.25 28.10 28.25 28.10 28.85 5,695,000 162,689,750 28.567 25.00 24.87 25.00 24.87 25.53 6,435,838 25.279 0.53%
1994-09-08 0 28.10 28.05 28.10 27.70 28.20 3,794,457 106,159,484 27.978 24.87 24.82 24.87 24.51 24.95 4,288,061 24.757 1.44%
1994-09-07 0 27.70 27.65 27.70 27.30 28.00 6,527,184 180,492,137 27.652 24.51 24.47 24.51 24.16 24.78 7,376,277 24.469 1.47%
1994-09-06 0 27.30 27.20 27.50 26.35 27.50 2,634,983 70,390,006 26.714 24.16 24.07 24.33 23.32 24.33 2,977,757 23.639 2.44%
1994-09-05 0 26.65 26.55 26.70 26.55 27.15 3,799,862 102,462,049 26.965 23.58 23.49 23.63 23.49 24.02 4,294,170 23.861 0.00%
1994-09-02 0 26.65 26.60 26.75 26.60 26.90 2,384,734 63,815,451 26.760 23.58 23.54 23.67 23.54 23.80 2,694,954 23.680 -0.56%
1994-09-01 0 26.80 26.75 26.80 26.60 27.15 5,977,886 160,376,993 26.828 23.72 23.67 23.72 23.54 24.02 6,755,523 23.740 -0.56%
1994-08-31 0 26.95 26.85 26.95 26.10 27.05 6,893,672 182,960,471 26.540 23.85 23.76 23.85 23.10 23.94 7,790,440 23.485 4.46%
1994-08-30 0 25.80 25.75 25.85 25.15 25.85 5,836,850 149,828,263 25.669 22.83 22.79 22.87 22.25 22.87 6,596,141 22.715 3.82%
1994-08-26 0 24.85 24.70 24.75 24.60 25.30 3,494,367 86,970,509 24.889 21.99 21.86 21.90 21.77 22.39 3,948,934 22.024 1.02%
1994-08-25 0 24.60 24.60 24.65 24.50 24.80 2,566,800 63,222,450 24.631 21.77 21.77 21.81 21.68 21.95 2,900,704 21.796 1.03%
1994-08-24 0 24.35 24.30 24.35 24.00 24.40 4,705,000 114,015,300 24.233 21.55 21.50 21.55 21.24 21.59 5,317,053 21.443 -0.20%
1994-08-23 0 24.40 24.35 24.40 24.20 25.05 4,343,329 107,498,802 24.750 21.59 21.55 21.59 21.41 22.17 4,908,334 21.901 -3.17%
1994-08-22 0 25.20 25.20 25.25 24.80 25.25 3,302,011 82,345,021 24.938 22.30 22.30 22.34 21.95 22.34 3,731,555 22.067 -0.20%
1994-08-19 0 25.25 25.20 25.25 25.15 25.85 5,057,356 128,359,835 25.381 22.34 22.30 22.34 22.25 22.87 5,715,246 22.459 -2.32%
1994-08-18 0 25.85 25.75 25.85 25.70 26.35 3,242,000 84,373,200 26.025 22.87 22.79 22.87 22.74 23.32 3,663,738 23.029 -1.15%
1994-08-17 0 26.15 26.10 26.15 25.50 26.35 3,850,052 100,326,230 26.058 23.14 23.10 23.14 22.56 23.32 4,350,889 23.059 2.55%
1994-08-16 0 25.50 25.50 25.55 25.40 25.60 2,329,881 59,375,370 25.484 22.56 22.56 22.61 22.48 22.65 2,632,965 22.551 -0.39%
1994-08-15 0 25.60 25.60 25.65 25.50 25.80 1,857,511 47,596,926 25.624 22.65 22.65 22.70 22.56 22.83 2,099,147 22.674 0.00%
1994-08-12 0 25.60 25.55 25.60 25.30 25.70 2,492,118 63,325,450 25.410 22.65 22.61 22.65 22.39 22.74 2,816,307 22.485 0.20%
1994-08-11 0 25.55 25.55 25.60 25.30 25.80 2,348,000 60,105,250 25.598 22.61 22.61 22.65 22.39 22.83 2,653,441 22.652 -0.58%
1994-08-10 0 25.70 25.65 25.80 24.75 25.80 3,100,215 77,912,396 25.131 22.74 22.70 22.83 21.90 22.83 3,503,509 22.238 4.26%
1994-08-09 0 24.65 24.55 24.60 24.40 25.10 2,825,048 69,738,514 24.686 21.81 21.72 21.77 21.59 22.21 3,192,546 21.844 -1.40%
1994-08-08 0 25.00 24.80 25.00 25.00 25.45 2,907,865 73,410,989 25.246 22.12 21.95 22.12 22.12 22.52 3,286,137 22.340 -1.38%
1994-08-05 0 25.35 25.30 25.35 25.30 25.60 2,476,048 62,983,774 25.437 22.43 22.39 22.43 22.39 22.65 2,798,146 22.509 -1.36%
1994-08-04 0 25.70 25.70 25.75 25.00 25.80 2,737,945 69,799,247 25.493 22.74 22.74 22.79 22.12 22.83 3,094,112 22.559 1.18%
1994-08-03 0 25.40 25.45 25.50 25.20 25.95 5,766,488 148,394,814 25.734 22.48 22.52 22.56 22.30 22.96 6,516,625 22.772 -0.97%
1994-08-02 0 25.65 25.65 25.70 25.30 25.90 5,859,558 149,873,097 25.578 22.70 22.70 22.74 22.39 22.92 6,621,803 22.633 0.39%
1994-08-01 0 25.55 25.45 25.50 25.00 25.80 7,685,080 196,429,846 25.560 22.61 22.52 22.56 22.12 22.83 8,684,799 22.618 2.40%
1994-07-29 0 24.95 24.90 24.95 24.80 25.15 3,812,111 95,107,927 24.949 22.08 22.03 22.08 21.95 22.25 4,308,012 22.077 1.01%
1994-07-28 0 24.70 24.85 24.90 24.50 25.10 8,187,270 203,069,366 24.803 21.86 21.99 22.03 21.68 22.21 9,252,316 21.948 0.41%
1994-07-27 0 24.60 24.55 24.60 23.40 24.70 4,814,041 115,409,485 23.974 21.77 21.72 21.77 20.71 21.86 5,440,279 21.214 5.35%
1994-07-26 0 23.35 23.30 23.35 23.05 23.70 3,758,000 87,888,100 23.387 20.66 20.62 20.66 20.40 20.97 4,246,862 20.695 0.65%
1994-07-25 0 23.20 23.25 23.30 23.05 23.50 1,749,800 40,600,040 23.203 20.53 20.57 20.62 20.40 20.79 1,977,424 20.532 0.65%
1994-07-22 0 23.05 23.05 23.15 22.90 23.50 2,245,233 51,782,989 23.064 20.40 20.40 20.49 20.26 20.79 2,537,306 20.409 0.66%
1994-07-21 0 22.90 22.80 22.90 22.60 23.00 2,817,369 64,125,940 22.761 20.26 20.18 20.26 20.00 20.35 3,183,868 20.141 -1.08%
1994-07-20 0 23.15 23.15 23.20 23.15 23.85 2,570,177 60,676,160 23.608 20.49 20.49 20.53 20.49 21.10 2,904,520 20.890 -0.64%
1994-07-19 0 23.30 23.25 23.30 23.15 23.45 1,692,000 39,430,750 23.304 20.62 20.57 20.62 20.49 20.75 1,912,105 20.622 -0.64%
1994-07-18 0 23.45 23.30 23.45 23.25 23.70 2,622,057 61,531,227 23.467 20.75 20.62 20.75 20.57 20.97 2,963,149 20.765 1.74%
1994-07-15 0 23.05 23.10 23.20 22.60 23.25 3,540,564 81,789,396 23.101 20.40 20.44 20.53 20.00 20.57 4,001,141 20.442 3.36%
1994-07-14 0 22.30 22.30 22.35 22.30 23.15 3,125,825 71,112,164 22.750 19.73 19.73 19.78 19.73 20.49 3,532,450 20.131 -0.89%
1994-07-13 0 22.50 22.50 - 21.55 22.70 3,723,391 82,587,075 22.181 19.91 19.91 - 19.07 20.09 4,207,751 19.627 6.13%
1994-07-12 0 21.20 21.20 21.30 20.30 21.30 2,364,806 49,412,565 20.895 18.76 18.76 18.85 17.96 18.85 2,672,433 18.490 4.69%
1994-07-11 0 20.25 20.25 20.30 20.20 20.45 1,574,509 31,953,578 20.294 17.92 17.92 17.96 17.87 18.10 1,779,330 17.958 -1.22%
1994-07-08 0 20.50 20.50 20.55 20.45 20.60 1,099,602 22,594,056 20.547 18.14 18.14 18.18 18.10 18.23 1,242,644 18.182 -0.97%
1994-07-07 0 20.70 20.75 20.85 20.20 20.80 3,849,483 79,065,244 20.539 18.32 18.36 18.45 17.87 18.41 4,350,246 18.175 -0.72%
1994-07-06 0 20.85 20.75 20.80 20.80 21.45 2,042,263 43,157,397 21.132 18.45 18.36 18.41 18.41 18.98 2,307,932 18.700 -2.57%
1994-07-05 0 21.40 21.30 21.40 21.20 21.75 1,434,773 30,663,633 21.372 18.94 18.85 18.94 18.76 19.25 1,621,416 18.912 0.94%
1994-07-04 0 21.20 21.20 21.25 21.10 21.40 875,126 18,528,958 21.173 18.76 18.76 18.80 18.67 18.94 988,967 18.736 0.24%
1994-07-01 0 21.15 21.15 21.20 20.80 21.40 1,685,906 35,482,494 21.047 18.72 18.72 18.76 18.41 18.94 1,905,218 18.624 -1.63%
1994-06-30 0 21.50 21.50 21.60 21.20 21.90 3,389,000 73,169,700 21.590 19.03 19.03 19.11 18.76 19.38 3,829,860 19.105 1.42%
1994-06-29 0 21.20 21.20 21.30 20.90 21.30 4,966,143 105,043,343 21.152 18.76 18.76 18.85 18.49 18.85 5,612,167 18.717 -0.47%
1994-06-28 0 21.30 21.30 21.40 21.20 21.80 2,280,895 48,905,906 21.442 18.85 18.85 18.94 18.76 19.29 2,577,607 18.973 -0.93%
1994-06-27 0 21.50 21.40 21.50 21.40 22.00 2,715,286 58,804,338 21.657 19.03 18.94 19.03 18.94 19.47 3,068,506 19.164 -3.59%
1994-06-24 0 22.30 22.20 22.30 22.20 22.70 1,782,863 39,904,113 22.382 19.73 19.64 19.73 19.64 20.09 2,014,788 19.806 0.00%
1994-06-23 0 22.30 22.20 22.50 22.20 23.00 1,987,584 45,192,275 22.737 19.73 19.64 19.91 19.64 20.35 2,246,140 20.120 -1.33%
1994-06-22 0 22.60 22.50 22.60 22.10 22.70 1,449,440 32,469,192 22.401 20.00 19.91 20.00 19.56 20.09 1,637,991 19.823 0.89%
1994-06-21 0 22.40 22.30 22.40 22.30 22.70 2,708,384 60,835,411 22.462 19.82 19.73 19.82 19.73 20.09 3,060,706 19.876 -3.03%
1994-06-20 0 23.10 23.00 23.10 23.00 23.40 1,802,565 41,708,878 23.139 20.44 20.35 20.44 20.35 20.71 2,037,053 20.475 -1.70%
1994-06-17 0 23.50 23.40 23.60 23.20 23.60 3,432,218 80,427,653 23.433 20.79 20.71 20.88 20.53 20.88 3,878,700 20.736 -1.67%
1994-06-16 0 23.90 23.80 23.90 23.80 24.60 1,934,955 46,633,257 24.100 21.15 21.06 21.15 21.06 21.77 2,186,665 21.326 -2.05%
1994-06-15 0 24.40 24.30 24.40 24.10 24.60 1,404,203 34,125,204 24.302 21.59 21.50 21.59 21.33 21.77 1,586,870 21.505 0.83%
1994-06-10 0 24.20 24.10 24.30 23.40 24.30 3,722,475 88,723,431 23.835 21.41 21.33 21.50 20.71 21.50 4,206,716 21.091 0.00%
1994-06-09 0 24.20 24.20 24.30 24.10 24.80 2,062,998 50,372,752 24.417 21.41 21.41 21.50 21.33 21.95 2,331,364 21.607 -1.22%
1994-06-08 0 24.50 24.40 24.70 24.00 24.70 1,925,383 47,002,666 24.412 21.68 21.59 21.86 21.24 21.86 2,175,848 21.602 2.08%
1994-06-07 0 24.00 24.00 24.10 23.90 25.00 2,524,750 62,109,450 24.600 21.24 21.24 21.33 21.15 22.12 2,853,184 21.768 -3.23%
1994-06-06 0 24.80 24.80 24.90 24.30 24.90 1,365,457 33,595,059 24.604 21.95 21.95 22.03 21.50 22.03 1,543,083 21.771 3.33%
1994-06-03 0 24.00 23.90 24.10 23.50 24.10 1,556,289 37,185,075 23.893 21.24 21.15 21.33 20.79 21.33 1,758,740 21.143 1.69%
1994-06-02 0 23.60 23.50 23.70 23.60 24.50 3,047,847 72,789,602 23.882 20.88 20.79 20.97 20.88 21.68 3,444,328 21.133 -4.07%
1994-06-01 0 24.60 24.50 24.60 24.50 25.10 3,709,743 92,148,352 24.840 21.77 21.68 21.77 21.68 22.21 4,192,327 21.980 -1.20%
1994-05-31 0 24.90 24.90 25.00 24.70 25.00 2,022,585 50,233,833 24.836 22.03 22.03 22.12 21.86 22.12 2,285,694 21.977 0.00%
1994-05-30 0 24.90 24.80 24.90 24.80 25.20 3,432,603 85,826,274 25.003 22.03 21.95 22.03 21.95 22.30 3,879,135 22.125 -0.80%
1994-05-27 0 25.10 25.00 25.10 24.90 25.80 6,374,686 160,463,474 25.172 22.21 22.12 22.21 22.03 22.83 7,203,941 22.274 -1.18%
1994-05-26 0 25.40 25.20 25.40 25.10 26.00 3,345,687 85,778,750 25.639 22.48 22.30 22.48 22.21 23.01 3,780,913 22.687 -1.55%
1994-05-25 0 25.80 25.70 25.80 25.30 26.10 3,862,966 99,806,929 25.837 22.83 22.74 22.83 22.39 23.10 4,365,483 22.863 1.57%
1994-05-24 0 25.40 25.30 25.50 25.30 25.90 2,863,639 73,390,770 25.628 22.48 22.39 22.56 22.39 22.92 3,236,157 22.678 -2.31%
1994-05-23 0 26.00 25.80 26.00 25.40 26.40 3,186,880 82,907,416 26.015 23.01 22.83 23.01 22.48 23.36 3,601,447 23.021 1.17%
1994-05-20 0 25.70 25.60 25.80 25.10 25.90 5,656,359 145,174,868 25.666 22.74 22.65 22.83 22.21 22.92 6,392,170 22.711 3.21%
1994-05-19 0 24.90 24.80 24.90 24.70 25.70 4,434,757 111,300,528 25.097 22.03 21.95 22.03 21.86 22.74 5,011,655 22.208 -3.11%
1994-05-18 0 25.70 25.60 25.80 25.00 25.80 5,642,040 143,234,751 25.387 22.74 22.65 22.83 22.12 22.83 6,375,989 22.465 5.33%
1994-05-17 0 24.40 24.40 24.50 24.40 25.20 7,307,763 180,898,949 24.754 21.59 21.59 21.68 21.59 22.30 8,258,398 21.905 -0.81%
1994-05-16 0 24.60 24.60 24.70 23.50 24.70 3,753,496 91,592,933 24.402 21.77 21.77 21.86 20.79 21.86 4,241,772 21.593 2.93%
1994-05-13 0 23.90 23.80 23.90 23.60 24.10 4,248,510 101,537,784 23.900 21.15 21.06 21.15 20.88 21.33 4,801,180 21.149 2.58%
1994-05-12 0 23.30 23.30 23.50 22.80 23.40 5,524,433 128,309,110 23.226 20.62 20.62 20.79 20.18 20.71 6,243,083 20.552 0.43%
1994-05-11 0 23.20 23.20 23.40 22.50 23.40 7,276,391 166,709,715 22.911 20.53 20.53 20.71 19.91 20.71 8,222,945 20.274 5.45%
1994-05-10 0 22.00 22.00 22.20 21.30 22.20 6,019,698 130,508,286 21.680 19.47 19.47 19.64 18.85 19.64 6,802,774 19.185 0.92%
1994-05-09 0 21.80 21.70 21.90 21.20 22.30 3,220,957 70,088,838 21.760 19.29 19.20 19.38 18.76 19.73 3,639,957 19.255 -3.54%
1994-05-06 0 22.60 22.50 22.60 22.10 22.60 3,048,666 68,196,827 22.369 20.00 19.91 20.00 19.56 20.00 3,445,254 19.794 3.20%
1994-05-05 0 21.90 21.90 22.10 21.10 22.10 4,800,576 104,364,353 21.740 19.38 19.38 19.56 18.67 19.56 5,425,062 19.237 1.39%
1994-05-04 0 21.60 21.60 21.70 21.20 23.00 5,510,895 121,519,250 22.051 19.11 19.11 19.20 18.76 20.35 6,227,783 19.512 -6.09%
1994-05-03 0 23.00 22.90 23.10 22.60 23.20 2,490,147 56,845,436 22.828 20.35 20.26 20.44 20.00 20.53 2,814,079 20.200 -0.86%
1994-05-02 0 23.20 23.10 23.20 23.00 23.50 2,925,893 67,896,293 23.205 20.53 20.44 20.53 20.35 20.79 3,306,510 20.534 -2.11%
1994-04-29 0 23.70 23.60 23.70 23.50 24.10 1,870,658 44,482,800 23.779 20.97 20.88 20.97 20.79 21.33 2,114,004 21.042 -2.47%
1994-04-28 0 24.30 24.20 24.40 23.70 24.40 1,805,609 43,540,278 24.114 21.50 21.41 21.59 20.97 21.59 2,040,493 21.338 1.25%
1994-04-27 0 24.00 23.90 24.00 23.90 24.70 2,190,866 53,359,757 24.356 21.24 21.15 21.24 21.15 21.86 2,475,866 21.552 -2.83%
1994-04-26 0 24.70 24.60 24.80 24.10 24.80 4,165,544 101,866,065 24.454 21.86 21.77 21.95 21.33 21.95 4,707,422 21.639 3.35%
1994-04-25 0 23.90 23.80 23.90 23.50 23.90 3,355,254 79,385,763 23.660 21.15 21.06 21.15 20.79 21.15 3,791,724 20.937 0.84%
1994-04-22 0 23.70 23.60 23.70 23.40 24.40 9,877,872 234,870,730 23.777 20.97 20.88 20.97 20.71 21.59 11,162,842 21.040 1.28%
1994-04-21 0 23.40 23.40 23.60 23.00 25.00 7,869,000 186,763,600 23.734 20.71 20.71 20.88 20.35 22.12 8,892,644 21.002 -6.77%
1994-04-20 0 25.10 25.10 25.20 25.10 26.10 5,302,085 135,497,842 25.556 22.21 22.21 22.30 22.21 23.10 5,991,810 22.614 -4.20%
1994-04-19 0 26.20 26.00 26.10 26.00 26.90 7,071,435 186,252,923 26.339 23.18 23.01 23.10 23.01 23.80 7,991,327 23.307 -4.38%
1994-04-18 0 27.40 27.30 27.50 27.10 27.90 1,884,504 51,634,850 27.400 24.25 24.16 24.33 23.98 24.69 2,129,651 24.246 -1.08%
1994-04-15 0 27.70 27.50 27.70 27.50 28.40 1,418,000 39,658,000 27.968 24.51 24.33 24.51 24.33 25.13 1,602,461 24.748 -1.77%
1994-04-14 0 28.20 28.10 28.20 28.10 29.00 2,259,000 64,442,000 28.527 24.95 24.87 24.95 24.87 25.66 2,552,864 25.243 -2.49%
1994-04-13 0 29.20 29.10 29.30 29.00 29.40 5,657,245 165,189,813 29.200 25.59 25.50 25.68 25.42 25.77 6,455,069 25.591 1.39%
1994-04-12 0 28.80 28.70 28.90 27.70 29.30 5,012,000 143,347,300 28.601 25.24 25.15 25.33 24.28 25.68 5,718,827 25.066 3.97%
1994-04-11 0 27.70 27.70 27.80 27.10 27.80 1,982,353 54,506,239 27.496 24.28 24.28 24.36 23.75 24.36 2,261,918 24.097 2.21%
1994-04-08 0 27.10 27.10 27.20 26.90 27.10 1,673,407 45,192,915 27.007 23.75 23.75 23.84 23.58 23.75 1,909,403 23.669 0.74%
1994-04-07 0 26.90 26.90 27.00 26.30 27.00 2,902,729 77,644,717 26.749 23.58 23.58 23.66 23.05 23.66 3,312,092 23.443 1.13%
1994-04-06 0 26.60 26.50 26.60 26.40 27.40 4,281,750 115,394,016 26.950 23.31 23.22 23.31 23.14 24.01 4,885,592 23.619 -0.37%
1994-03-31 0 26.70 26.70 26.80 26.30 27.80 4,232,089 113,584,426 26.839 23.40 23.40 23.49 23.05 24.36 4,828,928 23.522 -4.98%
1994-03-30 0 28.10 27.90 28.10 27.80 29.10 3,381,671 96,055,885 28.405 24.63 24.45 24.63 24.36 25.50 3,858,578 24.894 -3.44%
1994-03-29 0 29.10 29.10 29.20 28.30 29.20 2,305,538 65,978,776 28.618 25.50 25.50 25.59 24.80 25.59 2,630,681 25.080 2.83%
1994-03-28 0 28.30 28.20 28.30 28.20 28.70 2,790,791 79,532,829 28.498 24.80 24.71 24.80 24.71 25.15 3,184,368 24.976 -0.35%
1994-03-25 0 28.40 28.30 28.40 28.20 29.00 5,084,280 144,997,596 28.519 24.89 24.80 24.89 24.71 25.42 5,801,301 24.994 -0.70%
1994-03-24 0 28.60 28.50 28.60 28.50 29.80 5,754,436 165,438,610 28.750 25.07 24.98 25.07 24.98 26.12 6,565,967 25.196 0.35%
1994-03-23 0 28.50 28.50 28.80 27.10 29.00 5,704,159 160,582,882 28.152 24.98 24.98 25.24 23.75 25.42 6,508,600 24.672 4.40%
1994-03-22 0 27.30 27.30 27.40 26.20 27.90 7,943,944 216,112,231 27.205 23.93 23.93 24.01 22.96 24.45 9,064,255 23.842 3.02%
1994-03-21 0 26.50 26.50 26.60 26.20 28.20 6,830,484 184,945,088 27.076 23.22 23.22 23.31 22.96 24.71 7,793,767 23.730 -6.69%
1994-03-18 0 28.40 28.30 28.40 27.80 29.70 2,894,176 82,970,501 28.668 24.89 24.80 24.89 24.36 26.03 3,302,333 25.125 -4.38%
1994-03-17 0 29.70 29.50 29.70 29.40 30.50 2,108,312 63,071,279 29.916 26.03 25.85 26.03 25.77 26.73 2,405,641 26.218 -1.82%
1994-03-16 0 30.25 30.00 30.25 30.00 31.25 2,936,000 89,641,750 30.532 26.51 26.29 26.51 26.29 27.39 3,350,055 26.758 -1.63%
1994-03-15 0 30.75 30.50 30.75 30.25 31.75 3,005,274 93,825,163 31.220 26.95 26.73 26.95 26.51 27.83 3,429,099 27.361 -0.81%
1994-03-14 0 31.00 31.00 31.25 30.25 31.25 4,225,240 130,672,700 30.927 27.17 27.17 27.39 26.51 27.39 4,821,113 27.104 -1.59%
1994-03-11 0 31.50 31.25 31.50 31.00 31.75 1,781,846 55,696,580 31.258 27.61 27.39 27.61 27.17 27.83 2,033,134 27.394 -1.56%
1994-03-10 0 32.00 32.00 32.25 31.50 32.50 1,150,545 37,108,768 32.253 28.04 28.04 28.26 27.61 28.48 1,312,803 28.267 0.00%
1994-03-09 0 32.00 31.75 32.00 31.50 32.00 1,320,013 41,993,223 31.813 28.04 27.83 28.04 27.61 28.04 1,506,171 27.881 0.00%
1994-03-08 0 32.00 31.75 32.00 31.50 32.75 2,287,177 73,727,193 32.235 28.04 27.83 28.04 27.61 28.70 2,609,731 28.251 1.59%
1994-03-07 0 31.50 31.50 31.75 31.25 32.25 1,838,431 58,532,003 31.838 27.61 27.61 27.83 27.39 28.26 2,097,699 27.903 1.61%
1994-03-04 0 31.00 30.75 31.25 30.50 32.00 1,957,200 60,829,210 31.080 27.17 26.95 27.39 26.73 28.04 2,233,218 27.238 1.64%
1994-03-03 0 30.50 30.25 30.50 29.90 31.25 4,050,926 123,269,956 30.430 26.73 26.51 26.73 26.20 27.39 4,622,216 26.669 -2.40%
1994-03-02 0 31.25 31.00 31.50 30.50 31.75 3,084,936 96,187,719 31.180 27.39 27.17 27.61 26.73 27.83 3,519,995 27.326 -2.34%
1994-03-01 0 32.00 31.75 32.50 31.75 32.75 3,163,755 102,648,519 32.445 28.04 27.83 28.48 27.83 28.70 3,609,930 28.435 -1.54%
1994-02-28 0 32.50 32.25 32.75 31.25 32.75 2,673,170 86,085,875 32.204 28.48 28.26 28.70 27.39 28.70 3,050,159 28.223 4.00%
1994-02-25 0 31.25 31.00 31.25 30.00 31.50 6,770,682 208,393,836 30.779 27.39 27.17 27.39 26.29 27.61 7,725,531 26.975 -5.30%
1994-02-24 0 33.00 33.00 33.25 32.00 34.00 6,111,571 202,635,879 33.156 28.92 28.92 29.14 28.04 29.80 6,973,468 29.058 0.00%
1994-02-23 0 33.00 33.25 33.75 32.25 33.75 6,456,475 213,918,088 33.132 28.92 29.14 29.58 28.26 29.58 7,367,012 29.037 0.76%
1994-02-22 0 32.75 32.50 32.75 31.25 32.75 4,175,784 133,992,235 32.088 28.70 28.48 28.70 27.39 28.70 4,764,682 28.122 2.34%
1994-02-21 0 32.00 31.75 32.00 31.75 33.00 2,494,000 80,127,750 32.128 28.04 27.83 28.04 27.83 28.92 2,845,721 28.157 -4.48%
1994-02-18 0 33.50 33.25 33.50 33.00 34.25 2,555,687 85,872,810 33.601 29.36 29.14 29.36 28.92 30.02 2,916,108 29.448 -0.74%
1994-02-17 0 33.75 33.50 33.75 31.00 34.00 6,631,623 214,640,155 32.366 29.58 29.36 29.58 27.17 29.80 7,566,861 28.366 4.65%
1994-02-16 0 32.25 32.25 32.50 32.25 35.25 6,275,499 211,143,468 33.646 28.26 28.26 28.48 28.26 30.89 7,160,514 29.487 -7.19%
1994-02-15 0 34.75 34.50 34.75 33.50 35.00 3,976,502 135,214,066 34.003 30.46 30.24 30.46 29.36 30.67 4,537,296 29.801 0.72%
1994-02-14 0 34.50 34.00 34.50 34.00 34.75 4,330,763 148,613,429 34.316 30.24 29.80 30.24 29.80 30.46 4,941,518 30.074 -3.50%
1994-02-09 0 35.75 35.50 36.00 35.50 36.25 2,237,200 80,422,700 35.948 31.33 31.11 31.55 31.11 31.77 2,552,706 31.505 -0.69%
1994-02-08 0 36.00 35.75 36.25 34.50 36.25 5,548,863 196,069,650 35.335 31.55 31.33 31.77 30.24 31.77 6,331,403 30.968 2.86%
1994-02-07 0 35.00 34.75 35.75 34.75 37.00 7,597,200 273,250,100 35.967 30.67 30.46 31.33 30.46 32.43 8,668,611 31.522 -9.09%
1994-02-04 0 38.50 38.50 39.00 38.00 39.00 3,125,073 120,138,491 38.443 33.74 33.74 34.18 33.30 34.18 3,565,793 33.692 1.99%
1994-02-03 0 37.75 37.50 37.75 37.25 39.00 6,957,373 266,074,872 38.244 33.08 32.87 33.08 32.65 34.18 7,938,551 33.517 0.67%
1994-02-02 0 37.50 37.25 38.75 37.25 39.75 7,447,839 289,201,771 38.830 32.87 32.65 33.96 32.65 34.84 8,498,186 34.031 -2.60%
1994-02-01 0 38.50 38.00 38.50 37.00 38.50 5,278,779 199,810,006 37.852 33.74 33.30 33.74 32.43 33.74 6,023,229 33.173 3.36%
1994-01-31 0 37.25 37.00 37.50 36.00 37.50 3,727,959 136,798,261 36.695 32.65 32.43 32.87 31.55 32.87 4,253,702 32.160 2.05%
1994-01-28 0 36.50 36.25 36.75 36.25 38.50 6,647,737 248,754,262 37.419 31.99 31.77 32.21 31.77 33.74 7,585,248 32.794 -2.67%
1994-01-27 0 37.50 37.50 37.75 35.75 38.00 6,103,938 226,540,760 37.114 32.87 32.87 33.08 31.33 33.30 6,964,758 32.527 5.63%
1994-01-26 0 35.50 35.25 35.50 34.75 36.00 5,254,135 186,728,340 35.539 31.11 30.89 31.11 30.46 31.55 5,995,110 31.147 -3.40%
1994-01-25 0 36.75 36.75 37.00 36.25 38.00 4,972,018 185,407,513 37.290 32.21 32.21 32.43 31.77 33.30 5,673,207 32.681 -2.00%
1994-01-24 0 37.50 37.50 37.75 36.75 38.25 4,405,044 166,626,211 37.826 32.87 32.87 33.08 32.21 33.52 5,026,274 33.151 2.04%
1994-01-21 0 36.75 36.75 37.00 35.00 37.00 4,068,097 147,175,298 36.178 32.21 32.21 32.43 30.67 32.43 4,641,809 31.706 2.80%
1994-01-20 0 35.75 35.75 36.00 35.25 37.50 6,329,338 230,357,234 36.395 31.33 31.33 31.55 30.89 32.87 7,221,946 31.897 0.00%
1994-01-19 0 35.75 35.75 36.00 34.50 36.25 3,255,736 116,068,813 35.651 31.33 31.33 31.55 30.24 31.77 3,714,883 31.244 3.62%
1994-01-18 0 34.50 34.25 34.50 32.75 35.75 3,561,767 122,527,579 34.401 30.24 30.02 30.24 28.70 31.33 4,064,072 30.149 4.55%
1994-01-17 0 33.00 32.75 33.00 32.75 34.00 2,758,000 91,649,000 33.230 28.92 28.70 28.92 28.70 29.80 3,146,953 29.123 -0.75%
1994-01-14 0 33.25 33.00 33.50 31.75 33.50 7,172,692 237,166,209 33.065 29.14 28.92 29.36 27.83 29.36 8,184,235 28.978 6.40%
1994-01-13 0 31.25 31.00 31.50 30.25 33.50 7,932,536 252,420,616 31.821 27.39 27.17 27.61 26.51 29.36 9,051,238 27.888 -8.76%
1994-01-12 0 34.25 34.00 34.25 33.50 35.50 4,250,000 146,407,750 34.449 30.02 29.80 30.02 29.36 31.11 4,849,365 30.191 -4.86%
1994-01-11 0 36.00 36.00 36.25 35.50 36.75 4,468,449 161,923,215 36.237 31.55 31.55 31.77 31.11 32.21 5,098,621 31.758 -1.37%
1994-01-10 0 36.50 36.25 36.50 35.50 37.25 7,085,964 256,936,864 36.260 31.99 31.77 31.99 31.11 32.65 8,085,276 31.778 5.04%
1994-01-07 0 34.75 34.75 35.00 32.00 36.00 10,808,653 370,265,228 34.256 30.46 30.46 30.67 28.04 31.55 12,332,965 30.022 -6.08%
1994-01-06 0 37.00 36.75 37.00 36.00 39.50 10,835,736 406,140,324 37.482 32.43 32.21 32.43 31.55 34.62 12,363,868 32.849 -7.50%
1994-01-05 0 40.00 39.75 40.25 39.50 40.50 4,873,089 195,950,221 40.211 35.06 34.84 35.28 34.62 35.49 5,560,326 35.241 -1.84%
1994-01-04 0 40.75 40.50 40.75 40.25 42.50 4,896,369 203,927,047 41.649 35.71 35.49 35.71 35.28 37.25 5,586,889 36.501 0.00%
1994-01-03 0 40.75 40.50 41.00 40.25 41.25 3,071,604 124,972,239 40.686 35.71 35.49 35.93 35.28 36.15 3,504,783 35.658

Copyright & disclaimer, Privacy policy

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

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

Back to top