China Resources Beer (Holdings) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00291  1973-01-15    
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
2026-11-11 0 20.64 20.62 20.64 20.52 21.08 11,237,140 233,290,327 20.761 20.64 20.62 20.64 20.52 21.08 11,237,140 20.761 -2.27%
2026-11-10 0 21.12 21.10 21.12 20.86 21.24 8,245,475 173,825,199 21.081 21.12 21.10 21.12 20.86 21.24 8,245,475 21.081 0.76%
2026-11-09 0 20.96 20.94 20.96 20.80 21.14 6,994,983 147,001,057 21.015 20.96 20.94 20.96 20.80 21.14 6,994,983 21.015 0.19%
2026-11-06 0 20.92 20.92 20.94 20.44 21.16 11,133,785 233,523,950 20.974 20.92 20.92 20.94 20.44 21.16 11,133,785 20.974 1.26%
2026-11-05 0 20.66 20.66 20.68 20.40 21.06 9,920,365 204,931,330 20.658 20.66 20.66 20.68 20.40 21.06 9,920,365 20.658 1.57%
2026-11-04 0 20.34 20.28 20.34 20.20 20.64 10,162,751 207,244,354 20.393 20.34 20.28 20.34 20.20 20.64 10,162,751 20.393 -1.93%
2026-11-03 0 20.74 20.70 20.74 19.86 20.74 12,530,368 257,297,291 20.534 20.74 20.70 20.74 19.86 20.74 12,530,368 20.534 4.17%
2026-11-02 0 19.91 19.90 19.91 19.77 20.06 6,959,094 138,666,975 19.926 19.91 19.90 19.91 19.77 20.06 6,959,094 19.926 0.71%
2026-10-30 0 19.77 19.77 19.78 18.95 19.93 9,521,000 188,221,515 19.769 19.77 19.77 19.78 18.95 19.93 9,521,000 19.769 4.33%
2026-10-29 0 18.95 18.95 18.96 18.86 19.45 8,712,044 166,431,919 19.104 18.95 18.95 18.96 18.86 19.45 8,712,044 19.104 -1.71%
2026-10-28 0 19.28 19.26 19.28 19.12 19.59 9,822,002 189,165,162 19.259 19.28 19.26 19.28 19.12 19.59 9,822,002 19.259 -0.16%
2026-10-27 0 19.31 19.31 19.32 19.11 19.84 13,501,643 260,791,744 19.316 19.31 19.31 19.32 19.11 19.84 13,501,643 19.316 -0.87%
2026-10-26 0 19.48 19.47 19.48 19.24 19.60 8,513,000 165,995,621 19.499 19.48 19.47 19.48 19.24 19.60 8,513,000 19.499 0.57%
2026-10-23 0 19.37 19.36 19.37 18.91 19.48 11,806,041 228,248,689 19.333 19.37 19.36 19.37 18.91 19.48 11,806,041 19.333 2.70%
2026-10-22 0 18.86 18.86 18.87 18.63 19.06 13,279,650 249,786,684 18.810 18.86 18.86 18.87 18.63 19.06 13,279,650 18.810 -0.32%
2026-10-21 0 18.92 18.88 18.92 18.87 19.60 11,011,467 209,217,090 19.000 18.92 18.88 18.92 18.87 19.60 11,011,467 19.000 -2.82%
2026-10-20 0 19.47 19.44 19.47 19.41 19.98 10,607,656 207,241,810 19.537 19.47 19.44 19.47 19.41 19.98 10,607,656 19.537 -1.82%
2026-10-16 0 19.83 19.82 19.83 19.73 20.10 11,191,594 222,278,834 19.861 19.83 19.82 19.83 19.73 20.10 11,191,594 19.861 1.23%
2026-10-15 0 19.59 19.53 19.59 19.24 19.71 7,743,401 151,470,110 19.561 19.59 19.53 19.59 19.24 19.71 7,743,401 19.561 1.03%
2026-10-14 0 19.39 19.39 19.40 19.22 19.72 9,725,754 189,245,296 19.458 19.39 19.39 19.40 19.22 19.72 9,725,754 19.458 -0.10%
2026-10-13 0 19.41 19.40 19.41 18.83 19.45 10,485,547 201,851,125 19.250 19.41 19.40 19.41 18.83 19.45 10,485,547 19.250 1.57%
2026-10-12 0 19.11 19.10 19.11 19.01 19.47 6,724,229 129,381,642 19.241 19.11 19.10 19.11 19.01 19.47 6,724,229 19.241 -0.10%
2026-10-09 0 19.13 19.13 19.14 18.85 19.15 9,827,558 187,222,885 19.051 19.13 19.13 19.14 18.85 19.15 9,827,558 19.051 1.38%
2026-10-08 0 18.87 18.86 18.87 18.50 18.97 8,285,796 156,265,340 18.859 18.87 18.86 18.87 18.50 18.97 8,285,796 18.859 1.62%
2026-10-07 0 18.57 18.57 18.60 18.50 18.79 2,401,500 44,658,379 18.596 18.57 18.57 18.60 18.50 18.79 2,401,500 18.596 -0.32%
2026-10-06 0 18.63 18.62 18.64 18.59 18.90 4,533,722 84,644,335 18.670 18.63 18.62 18.64 18.59 18.90 4,533,722 18.670 0.43%
2026-10-05 0 18.55 18.54 18.55 18.25 18.63 2,939,601 54,202,902 18.439 18.55 18.54 18.55 18.25 18.63 2,939,601 18.439 0.49%
2026-10-02 0 18.46 18.45 18.46 18.33 18.71 6,444,252 118,750,797 18.427 18.46 18.45 18.46 18.33 18.71 6,444,252 18.427 -1.70%
2026-09-30 0 18.78 18.78 18.79 18.45 18.95 14,072,453 263,427,142 18.719 18.78 18.78 18.79 18.45 18.95 14,072,453 18.719 -0.37%
2026-09-29 0 18.85 18.84 18.85 18.71 18.95 11,348,000 214,036,935 18.861 18.85 18.84 18.85 18.71 18.95 11,348,000 18.861 -0.11%
2026-09-28 0 18.87 18.86 18.87 18.28 18.91 8,104,342 152,188,208 18.779 18.87 18.86 18.87 18.28 18.91 8,104,342 18.779 2.55%
2026-09-25 0 18.40 18.40 18.41 18.24 18.90 3,505,524 64,535,675 18.410 18.40 18.40 18.41 18.24 18.90 3,505,524 18.410 -1.66%
2026-09-24 0 18.71 18.71 18.72 18.47 18.79 7,101,779 132,463,851 18.652 18.71 18.71 18.72 18.47 18.79 7,101,779 18.652 0.54%
2026-09-23 0 18.61 18.59 18.61 18.24 18.65 7,159,083 132,783,915 18.548 18.61 18.59 18.61 18.24 18.65 7,159,083 18.548 1.42%
2026-09-22 0 18.35 18.35 18.36 18.17 18.65 9,955,778 182,257,386 18.307 18.35 18.35 18.36 18.17 18.65 9,955,778 18.307 -0.65%
2026-09-21 0 18.47 18.47 18.49 18.01 18.54 9,987,339 183,112,773 18.334 18.47 18.47 18.49 18.01 18.54 9,987,339 18.334 1.37%
2026-09-18 0 18.22 18.22 18.27 18.12 18.38 12,107,366 221,085,456 18.260 18.22 18.22 18.27 18.12 18.38 12,107,366 18.260 0.28%
2026-09-17 0 18.17 18.16 18.17 17.91 18.18 9,091,827 164,145,722 18.054 18.17 18.16 18.17 17.91 18.18 9,091,827 18.054 0.00%
2026-09-16 0 18.17 18.16 18.17 17.99 18.50 9,539,669 173,358,741 18.172 18.17 18.16 18.17 17.99 18.50 9,539,669 18.172 -0.33%
2026-09-15 0 18.23 18.22 18.23 18.14 18.51 7,132,718 130,589,242 18.308 18.23 18.22 18.23 18.14 18.51 7,132,718 18.308 -0.38%
2026-09-14 0 18.30 18.30 18.31 17.87 18.33 20,130,857 365,487,196 18.156 18.30 18.30 18.31 17.87 18.33 20,130,857 18.156 -0.22%
2026-09-11 0 18.34 18.33 18.34 18.33 18.67 10,801,469 199,285,514 18.450 18.34 18.33 18.34 18.33 18.67 10,801,469 18.450 -1.82%
2026-09-10 0 18.68 18.66 18.68 18.68 19.07 23,816,992 449,154,482 18.859 18.68 18.66 18.68 18.68 19.07 23,816,992 18.859 -1.79%
2026-09-09 0 19.02 19.00 19.02 18.91 19.28 16,893,171 321,172,728 19.012 19.02 19.00 19.02 18.91 19.28 16,893,171 19.012 -1.50%
2026-09-08 0 19.31 19.31 19.32 18.75 19.33 13,872,000 265,814,806 19.162 19.31 19.31 19.32 18.75 19.33 13,872,000 19.162 2.17%
2026-09-07 0 18.90 18.88 18.90 18.64 19.00 16,284,243 307,108,958 18.859 18.90 18.88 18.90 18.64 19.00 16,284,243 18.859 0.11%
2026-09-04 0 18.88 18.88 18.92 18.74 19.13 14,861,408 281,677,550 18.954 18.88 18.88 18.92 18.74 19.13 14,861,408 18.954 1.07%
2026-09-03 0 18.68 18.67 18.68 18.52 18.82 11,173,821 208,740,612 18.681 18.68 18.67 18.68 18.52 18.82 11,173,821 18.681 0.38%
2026-09-02 0 18.61 18.60 18.61 18.40 18.68 10,550,083 195,743,275 18.554 18.61 18.60 18.61 18.40 18.68 10,550,083 18.554 -0.43%
2026-09-01 0 18.69 18.68 18.69 18.65 18.84 15,650,922 293,107,036 18.728 18.69 18.68 18.69 18.65 18.84 15,650,922 18.728 -0.61%
2026-08-31 0 19.32 19.31 19.32 19.30 19.86 24,132,600 467,404,922 19.368 18.80 18.79 18.80 18.78 19.33 24,794,822 18.851 -2.57%
2026-08-28 0 19.83 19.82 19.83 19.60 19.93 9,009,630 178,354,332 19.796 19.30 19.29 19.30 19.08 19.40 9,256,863 19.267 0.30%
2026-08-27 0 19.77 19.76 19.77 19.70 20.44 28,916,283 577,335,029 19.966 19.24 19.23 19.24 19.17 19.89 29,709,774 19.432 -3.18%
2026-08-26 0 20.42 20.40 20.42 20.38 21.06 21,133,966 434,848,713 20.576 19.87 19.86 19.87 19.84 20.50 21,713,903 20.026 -2.20%
2026-08-25 0 20.88 20.86 20.88 20.80 21.32 15,753,610 329,927,183 20.943 20.32 20.30 20.32 20.24 20.75 16,185,904 20.384 -0.67%
2026-08-24 0 21.02 21.02 21.04 20.72 21.16 11,894,138 249,255,175 20.956 20.46 20.46 20.48 20.17 20.59 12,220,525 20.396 -0.47%
2026-08-21 0 21.12 21.04 21.12 20.58 21.14 24,852,053 521,635,728 20.990 20.56 20.48 20.56 20.03 20.58 25,534,017 20.429 2.82%
2026-08-20 0 20.54 20.52 20.54 20.54 21.60 23,757,730 492,882,078 20.746 19.99 19.97 19.99 19.99 21.02 24,409,665 20.192 -2.47%
2026-08-19 0 21.06 21.04 21.06 20.88 22.28 20,267,170 431,857,924 21.308 20.50 20.48 20.50 20.32 21.68 20,823,321 20.739 -4.96%
2026-08-18 0 22.16 22.14 22.16 21.90 22.24 7,367,921 162,726,927 22.086 21.57 21.55 21.57 21.32 21.65 7,570,104 21.496 0.00%
2026-08-17 0 22.16 22.16 22.18 22.16 22.56 4,510,203 100,396,295 22.260 21.57 21.57 21.59 21.57 21.96 4,633,967 21.665 -0.54%
2026-08-14 0 22.28 22.28 22.30 22.10 22.42 3,991,313 89,057,880 22.313 21.68 21.68 21.70 21.51 21.82 4,100,839 21.717 0.00%
2026-08-13 0 22.28 22.26 22.28 22.12 22.50 6,173,774 137,483,570 22.269 21.68 21.67 21.68 21.53 21.90 6,343,188 21.674 -0.98%
2026-08-12 0 22.50 22.50 22.52 22.00 22.62 6,512,802 146,338,851 22.469 21.90 21.90 21.92 21.41 22.02 6,691,520 21.869 1.53%
2026-08-11 0 22.16 22.16 22.20 22.16 22.74 4,521,833 101,065,784 22.351 21.57 21.57 21.61 21.57 22.13 4,645,916 21.754 -1.69%
2026-08-10 0 22.54 22.52 22.54 22.26 22.82 10,349,242 234,070,924 22.617 21.94 21.92 21.94 21.67 22.21 10,633,235 22.013 0.81%
2026-08-07 0 22.36 22.34 22.36 21.96 22.50 10,980,733 244,245,453 22.243 21.76 21.74 21.76 21.37 21.90 11,282,055 21.649 1.36%
2026-08-06 0 22.06 22.06 22.08 21.82 22.80 14,763,842 326,135,073 22.090 21.47 21.47 21.49 21.24 22.19 15,168,976 21.500 -2.56%
2026-08-05 0 22.64 22.60 22.64 22.44 23.00 11,256,938 254,253,183 22.586 22.04 22.00 22.04 21.84 22.39 11,565,839 21.983 -1.57%
2026-08-04 0 23.00 23.00 23.02 22.84 23.50 9,200,109 211,367,556 22.974 22.39 22.39 22.41 22.23 22.87 9,452,569 22.361 -1.88%
2026-08-03 0 23.44 23.44 23.46 23.22 23.78 8,052,430 188,285,102 23.382 22.81 22.81 22.83 22.60 23.14 8,273,396 22.758 -0.93%
2026-07-31 0 23.66 23.66 23.68 23.40 24.42 15,541,329 367,272,646 23.632 23.03 23.03 23.05 22.78 23.77 15,967,798 23.001 -3.59%
2026-07-30 0 24.54 24.52 24.54 24.40 25.00 11,211,633 276,934,530 24.701 23.88 23.87 23.88 23.75 24.33 11,519,291 24.041 0.00%
2026-07-29 0 24.54 24.52 24.54 23.64 24.56 11,468,853 279,718,926 24.389 23.88 23.87 23.88 23.01 23.90 11,783,569 23.738 3.54%
2026-07-28 0 23.70 23.68 23.70 23.20 23.72 9,272,650 217,593,066 23.466 23.07 23.05 23.07 22.58 23.09 9,527,101 22.839 2.78%
2026-07-27 0 23.06 23.04 23.06 22.96 23.68 11,742,117 271,959,161 23.161 22.44 22.42 22.44 22.35 23.05 12,064,332 22.542 -2.45%
2026-07-24 0 23.64 23.64 23.66 23.48 23.80 5,630,375 132,750,876 23.578 23.01 23.01 23.03 22.85 23.16 5,784,878 22.948 -1.17%
2026-07-23 0 23.92 23.92 23.94 23.58 24.04 10,327,871 246,598,148 23.877 23.28 23.28 23.30 22.95 23.40 10,611,278 23.239 -0.50%
2026-07-22 0 24.04 24.02 24.04 23.34 24.10 15,531,879 369,824,823 23.811 23.40 23.38 23.40 22.72 23.46 15,958,089 23.175 0.67%
2026-07-21 0 23.88 23.88 23.90 23.74 24.36 14,703,511 353,072,806 24.013 23.24 23.24 23.26 23.11 23.71 15,106,990 23.371 -0.83%
2026-07-20 0 24.08 24.00 24.08 23.78 24.20 10,002,686 239,866,782 23.980 23.44 23.36 23.44 23.14 23.55 10,277,169 23.340 1.60%
2026-07-17 0 23.70 23.66 23.70 23.44 24.34 22,309,943 530,332,812 23.771 23.07 23.03 23.07 22.81 23.69 22,922,149 23.136 -0.17%
2026-07-16 0 23.74 23.72 23.74 23.18 23.88 8,466,043 200,411,127 23.672 23.11 23.09 23.11 22.56 23.24 8,698,359 23.040 2.95%
2026-07-15 0 23.06 23.06 23.08 22.78 23.26 4,714,016 108,606,990 23.039 22.44 22.44 22.46 22.17 22.64 4,843,373 22.424 0.52%
2026-07-14 0 22.94 22.92 22.94 22.46 23.08 5,362,931 122,624,651 22.865 22.33 22.31 22.33 21.86 22.46 5,510,095 22.255 0.09%
2026-07-13 0 22.92 22.90 22.92 22.20 23.00 9,882,881 225,286,036 22.796 22.31 22.29 22.31 21.61 22.39 10,154,077 22.187 3.24%
2026-07-10 0 22.20 22.18 22.20 22.12 22.72 8,084,573 180,553,959 22.333 21.61 21.59 21.61 21.53 22.11 8,306,422 21.737 0.09%
2026-07-09 0 22.18 22.16 22.18 22.06 22.44 9,213,928 204,273,912 22.170 21.59 21.57 21.59 21.47 21.84 9,466,767 21.578 -1.16%
2026-07-08 0 22.44 22.40 22.44 22.08 22.48 8,124,010 181,234,887 22.309 21.84 21.80 21.84 21.49 21.88 8,346,941 21.713 1.26%
2026-07-07 0 22.16 22.12 22.16 22.12 22.76 8,982,643 200,032,612 22.269 21.57 21.53 21.57 21.53 22.15 9,229,135 21.674 -2.64%
2026-07-06 0 22.76 22.76 22.78 22.00 22.86 9,722,547 220,575,095 22.687 22.15 22.15 22.17 21.41 22.25 9,989,343 22.081 2.89%
2026-07-03 0 22.12 22.10 22.12 21.60 22.22 5,351,278 118,196,460 22.088 21.53 21.51 21.53 21.02 21.63 5,498,122 21.498 2.50%
2026-07-02 0 21.58 21.56 21.58 21.18 21.68 11,043,322 237,610,741 21.516 21.00 20.98 21.00 20.61 21.10 11,346,361 20.942 1.41%
2026-06-30 0 21.28 21.26 21.28 21.06 22.04 8,346,026 177,813,728 21.305 20.71 20.69 20.71 20.50 21.45 8,575,049 20.736 -3.01%
2026-06-29 0 21.94 21.92 21.94 21.20 22.22 6,671,951 146,155,155 21.906 21.35 21.33 21.35 20.63 21.63 6,855,036 21.321 2.52%
2026-06-26 0 21.40 21.38 21.40 20.92 21.70 10,690,600 227,463,966 21.277 20.83 20.81 20.83 20.36 21.12 10,983,960 20.709 -1.47%
2026-06-25 0 21.72 21.70 21.72 21.26 21.84 8,109,327 175,442,472 21.635 21.14 21.12 21.14 20.69 21.26 8,331,855 21.057 1.12%
2026-06-24 0 21.48 21.46 21.48 21.38 21.90 7,065,222 152,203,150 21.543 20.91 20.89 20.91 20.81 21.32 7,259,099 20.967 -0.46%
2026-06-23 0 21.58 21.56 21.58 21.24 21.80 13,544,500 290,555,385 21.452 21.00 20.98 21.00 20.67 21.22 13,916,174 20.879 0.56%
2026-06-22 0 21.46 21.44 21.46 21.02 21.72 11,293,981 242,083,699 21.435 20.89 20.87 20.89 20.46 21.14 11,603,899 20.862 -1.83%
2026-06-18 0 21.86 21.82 21.86 21.58 22.00 18,694,561 407,310,825 21.788 21.28 21.24 21.28 21.00 21.41 19,207,558 21.206 -1.18%
2026-06-17 0 22.12 22.10 22.12 22.04 22.80 10,076,296 223,664,297 22.197 21.53 21.51 21.53 21.45 22.19 10,352,799 21.604 -2.21%
2026-06-16 0 22.62 22.60 22.62 22.32 23.76 15,280,896 346,030,361 22.645 22.02 22.00 22.02 21.72 23.13 15,700,219 22.040 -4.56%
2026-06-15 0 23.70 23.68 23.70 23.66 24.14 4,639,546 110,473,197 23.811 23.07 23.05 23.07 23.03 23.50 4,766,860 23.175 -0.42%
2026-06-12 0 23.80 23.78 23.80 23.44 23.90 12,381,719 292,989,193 23.663 23.16 23.14 23.16 22.81 23.26 12,721,485 23.031 1.36%
2026-06-11 0 23.48 23.46 23.48 23.24 23.88 12,680,486 297,221,243 23.439 22.85 22.83 22.85 22.62 23.24 13,028,451 22.813 0.43%
2026-06-10 0 23.38 23.36 23.38 23.10 23.46 11,304,208 263,221,427 23.285 22.76 22.74 22.76 22.48 22.83 11,614,406 22.663 0.26%
2026-06-09 0 23.32 23.32 23.34 23.14 23.64 9,476,581 220,784,145 23.298 22.70 22.70 22.72 22.52 23.01 9,736,628 22.676 -1.35%
2026-06-08 0 23.64 23.62 23.64 23.22 23.88 14,667,811 346,256,530 23.607 23.01 22.99 23.01 22.60 23.24 15,070,310 22.976 0.00%
2026-06-05 0 23.64 23.62 23.64 23.56 24.08 8,857,226 209,968,781 23.706 23.01 22.99 23.01 22.93 23.44 9,100,277 23.073 -1.09%
2026-06-04 0 23.90 23.86 23.90 23.60 24.06 9,957,457 237,413,617 23.843 23.26 23.22 23.26 22.97 23.42 10,230,699 23.206 -0.67%
2026-06-03 0 24.06 24.02 24.06 23.90 24.32 12,128,527 291,527,334 24.036 23.42 23.38 23.42 23.26 23.67 12,461,346 23.395 -0.33%
2026-06-02 0 24.14 24.12 24.14 24.10 24.58 11,012,017 267,162,449 24.261 23.50 23.48 23.50 23.46 23.92 11,314,197 23.613 -1.63%
2026-06-01 0 24.54 24.54 24.56 23.52 24.66 11,104,042 270,225,577 24.336 23.88 23.88 23.90 22.89 24.00 11,408,748 23.686 1.40%
2026-05-29 0 24.20 24.18 24.20 23.68 24.50 14,278,664 345,805,206 24.218 23.55 23.53 23.55 23.05 23.85 14,670,484 23.571 0.83%
2026-05-28 0 24.00 23.98 24.00 23.74 24.28 12,465,918 298,309,986 23.930 23.36 23.34 23.36 23.11 23.63 12,807,995 23.291 -0.08%
2026-05-27 0 24.02 24.02 24.04 23.82 25.10 20,483,165 494,961,558 24.164 23.38 23.38 23.40 23.18 24.43 21,045,243 23.519 -4.15%
2026-05-26 0 25.06 25.04 25.06 24.94 25.42 6,320,535 158,650,660 25.101 24.39 24.37 24.39 24.27 24.74 6,493,977 24.430 -1.03%
2026-05-22 0 25.32 25.32 25.34 25.16 26.16 9,760,644 247,794,672 25.387 24.64 24.64 24.66 24.49 25.46 10,028,486 24.709 -0.79%
2026-05-21 0 26.16 26.16 26.18 26.10 26.62 4,445,023 116,832,860 26.284 24.84 24.84 24.86 24.78 25.28 4,681,165 24.958 -1.28%
2026-05-20 0 26.50 26.50 26.52 25.90 26.78 10,369,310 274,525,842 26.475 25.16 25.16 25.18 24.59 25.43 10,920,179 25.139 2.08%
2026-05-19 0 25.96 25.96 25.98 25.66 26.22 9,967,076 258,279,831 25.913 24.65 24.65 24.67 24.37 24.90 10,496,577 24.606 -0.84%
2026-05-18 0 26.18 26.18 26.20 26.06 26.80 5,462,248 143,248,503 26.225 24.86 24.86 24.88 24.75 25.45 5,752,430 24.902 -1.87%
2026-05-15 0 26.68 26.66 26.68 26.54 27.24 4,585,490 122,420,339 26.697 25.33 25.32 25.33 25.20 25.87 4,829,094 25.351 -1.69%
2026-05-14 0 27.14 27.12 27.14 26.86 27.38 6,855,775 186,020,220 27.133 25.77 25.75 25.77 25.51 26.00 7,219,988 25.765 0.15%
2026-05-13 0 27.10 27.10 27.12 26.84 27.32 8,338,152 225,564,196 27.052 25.73 25.73 25.75 25.49 25.94 8,781,116 25.687 -0.81%
2026-05-12 0 27.32 27.30 27.32 26.84 27.42 8,464,838 230,389,996 27.217 25.94 25.92 25.94 25.49 26.04 8,914,532 25.844 1.11%
2026-05-11 0 27.02 27.00 27.02 26.22 27.02 9,512,386 254,315,173 26.735 25.66 25.64 25.66 24.90 25.66 10,017,731 25.387 1.73%
2026-05-08 0 26.56 26.54 26.56 25.86 26.72 7,242,022 191,937,870 26.503 25.22 25.20 25.22 24.56 25.37 7,626,754 25.166 1.53%
2026-05-07 0 26.16 26.16 26.18 26.10 26.46 6,065,624 158,988,024 26.211 24.84 24.84 24.86 24.78 25.13 6,387,860 24.889 0.38%
2026-05-06 0 26.06 26.06 26.08 25.86 26.96 8,233,214 215,108,302 26.127 24.75 24.75 24.76 24.56 25.60 8,670,603 24.809 -2.18%
2026-05-05 0 26.64 26.64 26.66 26.26 26.92 10,222,812 270,812,993 26.491 25.30 25.30 25.32 24.94 25.56 10,765,899 25.155 -1.04%
2026-05-04 0 26.92 26.90 26.92 26.76 27.38 8,669,501 234,201,822 27.014 25.56 25.54 25.56 25.41 26.00 9,130,068 25.652 0.30%
2026-04-30 0 26.84 26.84 26.86 26.06 26.96 24,196,025 643,676,248 26.603 25.49 25.49 25.51 24.75 25.60 25,481,438 25.261 2.52%
2026-04-29 0 26.18 26.16 26.18 25.52 26.24 9,319,095 242,919,290 26.067 24.86 24.84 24.86 24.23 24.92 9,814,172 24.752 2.51%
2026-04-28 0 25.54 25.50 25.54 25.12 25.60 8,294,583 211,030,914 25.442 24.25 24.21 24.25 23.85 24.31 8,735,233 24.159 0.79%
2026-04-27 0 25.34 25.34 25.36 25.30 26.16 9,268,629 235,986,436 25.461 24.06 24.06 24.08 24.02 24.84 9,761,025 24.176 -2.91%
2026-04-24 0 26.10 26.08 26.10 25.52 26.18 5,439,889 141,569,916 26.024 24.78 24.76 24.78 24.23 24.86 5,728,883 24.712 0.93%
2026-04-23 0 25.86 25.86 25.92 25.66 26.00 3,640,681 94,098,628 25.846 24.56 24.56 24.61 24.37 24.69 3,834,092 24.543 0.00%
2026-04-22 0 25.86 25.86 25.92 25.72 26.00 3,343,709 86,473,498 25.862 24.56 24.56 24.61 24.42 24.69 3,521,343 24.557 -0.23%
2026-04-21 0 25.92 25.92 25.94 25.82 26.10 5,301,486 137,418,592 25.921 24.61 24.61 24.63 24.52 24.78 5,583,127 24.613 -0.23%
2026-04-20 0 25.98 25.96 25.98 25.64 26.02 5,840,000 151,220,381 25.894 24.67 24.65 24.67 24.35 24.71 6,150,250 24.588 -0.23%
2026-04-17 0 26.04 26.02 26.04 25.90 26.50 5,072,492 132,106,315 26.044 24.73 24.71 24.73 24.59 25.16 5,341,968 24.730 -1.51%
2026-04-16 0 26.44 26.42 26.44 26.28 26.60 5,284,977 139,668,260 26.427 25.11 25.09 25.11 24.95 25.26 5,565,741 25.094 0.61%
2026-04-15 0 26.28 26.26 26.28 26.18 26.74 7,664,060 201,973,324 26.353 24.95 24.94 24.95 24.86 25.39 8,071,213 25.024 -1.28%
2026-04-14 0 26.62 26.60 26.62 26.50 27.30 9,273,772 247,026,307 26.637 25.28 25.26 25.28 25.16 25.92 9,766,441 25.293 -0.45%
2026-04-13 0 26.74 26.72 26.74 26.56 27.22 5,794,194 155,348,557 26.811 25.39 25.37 25.39 25.22 25.85 6,102,010 25.459 -1.69%
2026-04-10 0 27.20 27.12 27.20 26.84 27.24 10,734,466 290,964,984 27.106 25.83 25.75 25.83 25.49 25.87 11,304,734 25.738 0.74%
2026-04-09 0 27.00 26.94 27.00 26.84 27.24 10,198,838 275,191,858 26.983 25.64 25.58 25.64 25.49 25.87 10,740,651 25.622 -0.07%
2026-04-08 0 27.02 26.94 27.02 26.50 27.12 14,788,033 397,444,037 26.876 25.66 25.58 25.66 25.16 25.75 15,573,647 25.520 3.05%
2026-04-02 0 26.22 26.12 26.22 25.74 26.22 7,962,995 206,999,295 25.995 24.90 24.80 24.90 24.44 24.90 8,386,029 24.684 0.85%
2026-04-01 0 26.00 25.96 26.00 25.56 26.10 9,061,010 234,804,342 25.914 24.69 24.65 24.69 24.27 24.78 9,542,376 24.606 1.40%
2026-03-31 0 25.64 25.62 25.64 25.50 26.26 17,781,817 457,763,498 25.743 24.35 24.33 24.35 24.21 24.94 18,726,476 24.445 1.18%
2026-03-30 0 25.34 25.32 25.34 24.56 25.42 15,437,134 388,826,639 25.188 24.06 24.04 24.06 23.32 24.14 16,257,231 23.917 1.85%
2026-03-27 0 24.88 24.88 24.90 24.70 25.22 9,806,752 245,484,679 25.032 23.62 23.62 23.64 23.45 23.95 10,327,736 23.769 0.57%
2026-03-26 0 24.74 24.72 24.74 24.66 25.60 13,504,500 335,255,073 24.825 23.49 23.47 23.49 23.42 24.31 14,221,926 23.573 -2.52%
2026-03-25 0 25.38 25.38 25.40 25.10 26.48 21,377,808 543,643,458 25.430 24.10 24.10 24.12 23.83 25.14 22,513,504 24.147 -2.38%
2026-03-24 0 26.00 25.96 26.00 24.76 26.02 22,860,000 583,935,313 25.544 24.69 24.65 24.69 23.51 24.71 24,074,437 24.255 8.24%
2026-03-23 0 24.02 24.02 24.04 23.66 24.82 15,624,555 376,336,492 24.086 22.81 22.81 22.83 22.47 23.57 16,454,609 22.871 -3.77%
2026-03-20 0 24.96 24.94 24.96 24.86 25.30 7,631,130 190,842,120 25.008 23.70 23.68 23.70 23.61 24.02 8,036,534 23.747 0.16%
2026-03-19 0 24.92 24.92 24.94 24.88 25.46 8,650,931 216,888,529 25.071 23.66 23.66 23.68 23.62 24.18 9,110,512 23.806 -2.66%
2026-03-18 0 25.60 25.58 25.60 25.42 25.92 4,736,804 121,163,543 25.579 24.31 24.29 24.31 24.14 24.61 4,988,447 24.289 -0.85%
2026-03-17 0 25.82 25.80 25.82 25.52 26.12 7,013,998 181,811,408 25.921 24.52 24.50 24.52 24.23 24.80 7,386,617 24.614 1.18%
2026-03-16 0 25.52 25.50 25.52 25.36 25.66 6,047,875 154,381,527 25.527 24.23 24.21 24.23 24.08 24.37 6,369,168 24.239 0.24%
2026-03-13 0 25.46 25.46 25.48 25.44 25.84 9,091,827 232,470,063 25.569 24.18 24.18 24.19 24.16 24.54 9,574,830 24.279 -1.32%
2026-03-12 0 25.80 25.80 25.84 25.72 26.40 9,612,687 248,858,745 25.889 24.50 24.50 24.54 24.42 25.07 10,123,361 24.583 -2.49%
2026-03-11 0 26.46 26.44 26.46 26.22 27.34 9,551,061 254,347,721 26.630 25.13 25.11 25.13 24.90 25.96 10,058,461 25.287 0.61%
2026-03-10 0 26.30 26.30 26.32 26.16 26.74 4,890,679 128,941,824 26.365 24.97 24.97 24.99 24.84 25.39 5,150,496 25.035 0.31%
2026-03-09 0 26.22 26.20 26.22 25.92 26.44 11,250,479 297,397,831 26.434 24.90 24.88 24.90 24.61 25.11 11,848,160 25.101 -2.16%
2026-03-06 0 26.80 26.78 26.80 25.44 26.80 15,499,687 410,905,235 26.511 25.45 25.43 25.45 24.16 25.45 16,323,108 25.173 4.12%
2026-03-05 0 25.74 25.74 25.76 25.60 26.56 12,986,347 336,645,264 25.923 24.44 24.44 24.46 24.31 25.22 13,676,246 24.615 -2.79%
2026-03-04 0 26.48 26.48 26.52 26.22 27.00 29,531,217 789,429,822 26.732 25.14 25.14 25.18 24.90 25.64 31,100,062 25.384 -1.93%
2026-03-03 0 27.00 27.00 27.02 26.84 27.50 14,686,311 397,914,050 27.094 25.64 25.64 25.66 25.49 26.11 15,466,521 25.727 -0.66%
2026-03-02 0 27.18 27.16 27.18 27.14 27.78 10,998,965 300,568,860 27.327 25.81 25.79 25.81 25.77 26.38 11,583,285 25.948 -1.52%
2026-02-27 0 27.60 27.58 27.60 27.14 27.72 15,817,450 434,447,492 27.466 26.21 26.19 26.21 25.77 26.32 16,657,752 26.081 0.51%
2026-02-26 0 27.46 27.42 27.46 27.28 27.68 14,429,490 397,369,420 27.539 26.07 26.04 26.07 25.90 26.28 15,196,056 26.150 -0.29%
2026-02-25 0 27.54 27.50 27.54 27.24 27.86 9,063,961 250,093,324 27.592 26.15 26.11 26.15 25.87 26.45 9,545,484 26.200 0.95%
2026-02-24 0 27.28 27.26 27.28 26.74 27.50 14,948,758 407,014,024 27.227 25.90 25.88 25.90 25.39 26.11 15,742,910 25.854 2.02%
2026-02-23 0 26.74 26.74 26.76 26.00 26.80 7,512,352 199,596,489 26.569 25.39 25.39 25.41 24.69 25.45 7,911,446 25.229 2.85%
2026-02-20 0 26.00 26.00 26.02 25.96 26.90 8,033,374 210,539,304 26.208 24.69 24.69 24.71 24.65 25.54 8,460,147 24.886 -2.11%
2026-02-16 0 26.56 26.50 26.56 26.12 26.72 5,697,000 150,180,734 26.361 25.22 25.16 25.22 24.80 25.37 5,999,653 25.032 -0.60%
2026-02-13 0 26.72 26.70 26.72 26.36 26.84 12,558,302 334,825,932 26.662 25.37 25.35 25.37 25.03 25.49 13,225,462 25.317 0.38%
2026-02-12 0 26.62 26.60 26.62 26.60 27.22 9,652,003 258,462,653 26.778 25.28 25.26 25.28 25.26 25.85 10,164,765 25.427 -2.42%
2026-02-11 0 27.28 27.26 27.28 27.00 27.48 9,903,783 269,433,332 27.205 25.90 25.88 25.90 25.64 26.09 10,429,921 25.833 -0.15%
2026-02-10 0 27.32 27.32 27.34 27.08 27.54 9,746,257 265,544,327 27.246 25.94 25.94 25.96 25.71 26.15 10,264,027 25.871 -0.29%
2026-02-09 0 27.40 27.38 27.40 27.10 27.74 10,521,931 287,763,646 27.349 26.02 26.00 26.02 25.73 26.34 11,080,908 25.969 0.66%
2026-02-06 0 27.22 27.20 27.22 27.10 27.76 14,290,075 389,985,999 27.291 25.85 25.83 25.85 25.73 26.36 15,049,235 25.914 -1.73%
2026-02-05 0 27.70 27.68 27.70 27.16 27.80 20,416,288 562,781,084 27.565 26.30 26.28 26.30 25.79 26.40 21,500,903 26.175 1.99%
2026-02-04 0 27.16 27.14 27.16 26.80 27.36 12,733,637 346,145,573 27.184 25.79 25.77 25.79 25.45 25.98 13,410,111 25.812 0.74%
2026-02-03 0 26.96 26.94 26.96 26.62 27.14 16,225,617 437,079,682 26.938 25.60 25.58 25.60 25.28 25.77 17,087,603 25.579 1.97%
2026-02-02 0 26.44 26.42 26.44 26.14 26.70 12,885,712 339,722,902 26.364 25.11 25.09 25.11 24.82 25.35 13,570,265 25.034 0.84%
2026-01-30 0 26.22 26.22 26.24 26.22 27.14 14,078,267 371,633,490 26.398 24.90 24.90 24.92 24.90 25.77 14,826,175 25.066 -2.02%
2026-01-29 0 26.76 26.76 26.78 25.42 26.76 30,817,716 811,413,410 26.329 25.41 25.41 25.43 24.14 25.41 32,454,907 25.001 3.40%
2026-01-28 0 25.88 25.86 25.88 25.46 25.96 17,715,126 454,693,837 25.667 24.57 24.56 24.57 24.18 24.65 18,656,242 24.372 1.17%
2026-01-27 0 25.58 25.52 25.58 25.40 25.74 8,259,491 211,066,548 25.554 24.29 24.23 24.29 24.12 24.44 8,698,276 24.265 -0.54%
2026-01-26 0 25.72 25.68 25.72 25.30 25.74 16,242,330 414,521,853 25.521 24.42 24.38 24.42 24.02 24.44 17,105,203 24.234 0.47%
2026-01-23 0 25.60 25.58 25.60 25.52 25.88 13,393,574 343,353,040 25.636 24.31 24.29 24.31 24.23 24.57 14,105,107 24.342 -0.23%
2026-01-22 0 25.66 25.64 25.66 25.44 25.90 17,839,547 456,676,079 25.599 24.37 24.35 24.37 24.16 24.59 18,787,273 24.308 -0.47%
2026-01-21 0 25.78 25.76 25.78 25.64 26.04 12,942,540 333,607,321 25.776 24.48 24.46 24.48 24.35 24.73 13,630,112 24.476 -0.54%
2026-01-20 0 25.92 25.90 25.92 24.94 25.98 32,613,370 836,544,592 25.650 24.61 24.59 24.61 23.68 24.67 34,345,955 24.356 3.27%
2026-01-19 0 25.10 25.08 25.10 24.78 25.24 27,637,603 693,426,564 25.090 23.83 23.81 23.83 23.53 23.97 29,105,850 23.824 -2.64%
2026-01-16 0 25.78 25.78 25.80 25.70 26.44 15,749,452 408,114,831 25.913 24.48 24.48 24.50 24.40 25.11 16,586,141 24.606 -1.83%
2026-01-15 0 26.26 26.24 26.26 25.96 26.64 11,625,430 305,944,259 26.317 24.94 24.92 24.94 24.65 25.30 12,243,031 24.989 0.92%
2026-01-14 0 26.02 26.00 26.02 25.88 26.28 13,788,028 359,132,741 26.047 24.71 24.69 24.71 24.57 24.95 14,520,517 24.733 -0.84%
2026-01-13 0 26.24 26.22 26.24 26.10 26.88 12,153,128 320,124,235 26.341 24.92 24.90 24.92 24.78 25.52 12,798,763 25.012 -0.91%
2026-01-12 0 26.48 26.44 26.48 25.98 26.52 11,049,902 290,394,371 26.280 25.14 25.11 25.14 24.67 25.18 11,636,928 24.955 0.38%
2026-01-09 0 26.38 26.36 26.38 26.22 27.00 10,858,371 286,637,386 26.398 25.05 25.03 25.05 24.90 25.64 11,435,222 25.066 -1.35%
2026-01-08 0 26.74 26.74 26.76 26.60 27.26 7,936,654 212,812,580 26.814 25.39 25.39 25.41 25.26 25.88 8,358,289 25.461 -1.55%
2026-01-07 0 27.16 27.14 27.16 26.94 27.40 10,216,704 276,961,293 27.109 25.79 25.77 25.79 25.58 26.02 10,759,466 25.741 0.74%
2026-01-06 0 26.96 26.94 26.96 26.40 27.06 11,524,576 308,301,059 26.752 25.60 25.58 25.60 25.07 25.69 12,136,819 25.402 2.12%
2026-01-05 0 26.40 26.38 26.40 26.24 26.92 9,660,086 256,571,772 26.560 25.07 25.05 25.07 24.92 25.56 10,173,278 25.220 -0.75%
2026-01-02 0 26.60 26.54 26.60 26.14 26.60 5,259,762 139,083,391 26.443 25.26 25.20 25.26 24.82 25.26 5,539,187 25.109 1.45%
2025-12-31 0 26.22 26.20 26.22 26.22 26.48 3,283,837 86,430,215 26.320 24.90 24.88 24.90 24.90 25.14 3,458,291 24.992 -0.98%
2025-12-30 0 26.48 26.44 26.48 26.40 26.88 8,644,132 229,011,739 26.493 25.14 25.11 25.14 25.07 25.52 9,103,351 25.157 -0.90%
2025-12-29 0 26.72 26.70 26.72 26.72 27.50 5,620,132 151,314,558 26.924 25.37 25.35 25.37 25.37 26.11 5,918,701 25.565 -2.20%
2025-12-24 0 27.32 27.26 27.32 27.08 27.54 1,802,806 49,134,307 27.254 25.94 25.88 25.94 25.71 26.15 1,898,580 25.880 0.44%
2025-12-23 0 27.20 27.18 27.20 27.10 27.36 3,698,881 100,668,437 27.216 25.83 25.81 25.83 25.73 25.98 3,895,384 25.843 0.44%
2025-12-22 0 27.08 27.06 27.08 26.94 27.50 5,457,812 147,697,102 27.062 25.71 25.69 25.71 25.58 26.11 5,747,758 25.696 -1.10%
2025-12-19 0 27.38 27.36 27.38 27.02 27.50 6,466,891 176,783,396 27.337 26.00 25.98 26.00 25.66 26.11 6,810,444 25.958 1.03%
2025-12-18 0 27.10 27.08 27.10 27.02 27.32 5,229,792 141,888,751 27.131 25.73 25.71 25.73 25.66 25.94 5,507,625 25.762 -0.37%
2025-12-17 0 27.20 27.18 27.20 26.84 27.52 7,886,361 215,007,769 27.263 25.83 25.81 25.83 25.49 26.13 8,305,324 25.888 0.74%
2025-12-16 0 27.00 26.96 27.00 26.56 27.06 9,078,373 243,489,091 26.821 25.64 25.60 25.64 25.22 25.69 9,560,661 25.468 1.05%
2025-12-15 0 26.72 26.72 26.74 26.54 26.98 7,730,297 207,066,739 26.786 25.37 25.37 25.39 25.20 25.62 8,140,969 25.435 -0.82%
2025-12-12 0 26.94 26.92 26.94 26.60 27.16 7,921,694 213,098,917 26.901 25.58 25.56 25.58 25.26 25.79 8,342,534 25.544 1.66%
2025-12-11 0 26.50 26.50 26.52 26.34 26.72 6,479,552 171,767,559 26.509 25.16 25.16 25.18 25.01 25.37 6,823,778 25.172 -0.08%
2025-12-10 0 26.52 26.50 26.52 26.28 26.54 5,975,628 157,943,792 26.431 25.18 25.16 25.18 24.95 25.20 6,293,083 25.098 0.30%
2025-12-09 0 26.44 26.42 26.44 26.38 26.90 10,459,447 278,150,264 26.593 25.11 25.09 25.11 25.05 25.54 11,015,105 25.252 -1.71%
2025-12-08 0 26.90 26.88 26.90 26.82 27.66 12,460,186 338,410,617 27.159 25.54 25.52 25.54 25.47 26.26 13,122,133 25.789 -0.88%
2025-12-05 0 27.14 27.14 27.16 27.14 27.42 8,218,047 223,846,947 27.238 25.77 25.77 25.79 25.77 26.04 8,654,631 25.864 -0.59%
2025-12-04 0 27.30 27.30 27.34 27.16 27.58 5,576,546 152,427,726 27.334 25.92 25.92 25.96 25.79 26.19 5,872,800 25.955 -0.07%
2025-12-03 0 27.32 27.30 27.32 27.22 28.04 7,263,246 199,358,252 27.448 25.94 25.92 25.94 25.85 26.63 7,649,106 26.063 -2.78%
2025-12-02 0 28.10 28.08 28.10 28.00 28.40 6,413,467 180,653,707 28.168 26.68 26.66 26.68 26.59 26.97 6,754,182 26.747 -0.07%
2025-12-01 0 28.12 28.12 28.14 28.00 28.56 5,612,469 158,582,925 28.255 26.70 26.70 26.72 26.59 27.12 5,910,631 26.830 1.15%
2025-11-28 0 27.80 27.80 27.82 27.40 27.92 7,935,422 220,263,479 27.757 26.40 26.40 26.42 26.02 26.51 8,356,991 26.357 1.16%
2025-11-27 0 27.48 27.48 27.50 27.06 27.82 6,414,251 176,720,845 27.551 26.09 26.09 26.11 25.69 26.42 6,755,008 26.161 1.55%
2025-11-26 0 27.06 27.06 27.10 26.98 27.76 11,503,088 314,174,965 27.312 25.69 25.69 25.73 25.62 26.36 12,114,189 25.934 -1.67%
2025-11-25 0 27.52 27.50 27.52 27.34 28.22 6,700,964 185,067,987 27.618 26.13 26.11 26.13 25.96 26.80 7,056,953 26.225 -1.50%
2025-11-24 0 27.94 27.94 27.96 27.40 28.14 10,471,791 292,003,912 27.885 26.53 26.53 26.55 26.02 26.72 11,028,105 26.478 1.53%
2025-11-21 0 27.52 27.52 27.54 27.44 28.06 6,858,677 190,055,399 27.710 26.13 26.13 26.15 26.06 26.64 7,223,044 26.312 -1.92%
2025-11-20 0 28.06 28.06 28.08 27.68 28.20 7,341,927 205,224,407 27.952 26.64 26.64 26.66 26.28 26.78 7,731,967 26.542 0.43%
2025-11-19 0 27.94 27.90 27.94 27.64 28.14 5,330,217 149,003,526 27.954 26.53 26.49 26.53 26.25 26.72 5,613,385 26.544 -0.07%
2025-11-18 0 27.96 27.96 28.00 27.68 28.48 5,597,236 156,208,760 27.908 26.55 26.55 26.59 26.28 27.04 5,894,589 26.500 -1.41%
2025-11-17 0 28.36 28.34 28.36 28.04 28.60 9,595,058 271,373,454 28.283 26.93 26.91 26.93 26.63 27.16 10,104,795 26.856 -0.84%
2025-11-14 0 28.60 28.50 28.60 28.48 29.04 6,307,763 180,840,058 28.669 27.16 27.06 27.16 27.04 27.58 6,642,863 27.223 -1.52%
2025-11-13 0 29.04 29.04 29.06 28.60 29.10 10,971,755 317,371,476 28.926 27.58 27.58 27.59 27.16 27.63 11,554,629 27.467 1.54%
2025-11-12 0 28.60 28.60 28.62 27.94 28.84 18,610,695 531,182,496 28.542 27.16 27.16 27.18 26.53 27.39 19,599,388 27.102 2.29%
2025-11-11 0 27.96 27.96 27.98 27.66 28.06 6,444,048 179,589,506 27.869 26.55 26.55 26.57 26.26 26.64 6,786,388 26.463 -0.07%
2025-11-10 0 27.98 27.96 27.98 26.80 28.06 22,594,473 623,769,980 27.607 26.57 26.55 26.57 25.45 26.64 23,794,804 26.215 4.79%
2025-11-07 0 26.70 26.70 26.72 26.30 27.10 10,832,791 290,288,637 26.797 25.35 25.35 25.37 24.97 25.73 11,408,283 25.445 0.83%
2025-11-06 0 26.48 26.44 26.48 25.94 26.48 6,466,842 170,106,048 26.304 25.14 25.11 25.14 24.63 25.14 6,810,393 24.977 2.16%
2025-11-05 0 25.92 25.92 25.94 25.46 25.96 7,803,134 201,515,454 25.825 24.61 24.61 24.63 24.18 24.65 8,217,675 24.522 0.00%
2025-11-04 0 25.92 25.92 25.94 25.92 26.44 11,397,871 297,436,488 26.096 24.61 24.61 24.63 24.61 25.11 12,003,383 24.779 -1.67%
2025-11-03 0 26.36 26.34 26.36 26.26 26.82 10,105,091 266,849,490 26.407 25.03 25.01 25.03 24.94 25.47 10,641,924 25.075 -0.90%
2025-10-31 0 26.60 26.60 26.62 26.30 26.80 7,853,701 209,252,970 26.644 25.26 25.26 25.28 24.97 25.45 8,270,929 25.300 0.53%
2025-10-30 0 26.46 26.44 26.46 26.34 27.46 14,427,214 384,606,796 26.658 25.13 25.11 25.13 25.01 26.07 15,193,659 25.314 -2.58%
2025-10-28 0 27.16 27.16 27.18 27.10 27.66 8,098,653 220,982,129 27.286 25.79 25.79 25.81 25.73 26.26 8,528,894 25.910 -1.24%
2025-10-27 0 27.50 27.48 27.50 27.12 27.68 10,795,891 296,379,134 27.453 26.11 26.09 26.11 25.75 26.28 11,369,423 26.068 1.85%
2025-10-24 0 27.00 27.00 27.06 26.98 27.32 9,459,579 255,700,121 27.031 25.64 25.64 25.69 25.62 25.94 9,962,119 25.667 0.00%
2025-10-23 0 27.00 26.98 27.00 26.50 27.14 7,263,467 194,758,053 26.813 25.64 25.62 25.64 25.16 25.77 7,649,339 25.461 1.50%
2025-10-22 0 26.60 26.58 26.60 26.32 26.84 9,515,487 252,503,109 26.536 25.26 25.24 25.26 24.99 25.49 10,020,997 25.197 -0.89%
2025-10-21 0 26.84 26.82 26.84 26.72 27.40 14,078,057 381,559,266 27.103 25.49 25.47 25.49 25.37 26.02 14,825,954 25.736 0.60%
2025-10-20 0 26.68 26.66 26.68 26.14 26.70 9,474,772 251,116,519 26.504 25.33 25.32 25.33 24.82 25.35 9,978,119 25.167 2.62%
2025-10-17 0 26.00 25.98 26.00 25.84 26.84 15,262,627 399,753,805 26.192 24.69 24.67 24.69 24.54 25.49 16,073,454 24.870 -1.81%
2025-10-16 0 26.48 26.48 26.50 26.26 26.74 11,132,177 294,655,415 26.469 25.14 25.14 25.16 24.94 25.39 11,723,574 25.134 0.15%
2025-10-15 0 26.44 26.42 26.44 26.08 26.56 8,644,176 228,029,825 26.380 25.11 25.09 25.11 24.76 25.22 9,103,398 25.049 1.61%
2025-10-14 0 26.02 26.02 26.04 25.96 26.80 12,936,917 339,479,350 26.241 24.71 24.71 24.73 24.65 25.45 13,624,190 24.917 -3.49%
2025-10-13 0 26.96 26.96 26.98 26.14 27.12 24,787,848 659,399,380 26.602 25.60 25.60 25.62 24.82 25.75 26,104,702 25.260 -2.60%
2025-10-10 0 27.68 27.68 27.70 27.12 28.06 15,256,016 422,984,019 27.726 26.28 26.28 26.30 25.75 26.64 16,066,492 26.327 1.39%
2025-10-09 0 27.30 27.28 27.30 26.84 27.56 16,472,474 447,915,880 27.192 25.92 25.90 25.92 25.49 26.17 17,347,574 25.820 2.17%
2025-10-08 0 26.72 26.70 26.72 26.50 27.04 5,482,697 146,130,095 26.653 25.37 25.35 25.37 25.16 25.68 5,773,965 25.308 -0.45%
2025-10-06 0 26.84 26.82 26.84 26.80 27.22 4,124,549 110,898,173 26.887 25.49 25.47 25.49 25.45 25.85 4,343,666 25.531 -1.32%
2025-10-03 0 27.20 27.16 27.20 26.98 27.52 5,718,845 155,475,958 27.187 25.83 25.79 25.83 25.62 26.13 6,022,659 25.815 -0.95%
2025-10-02 0 27.46 27.44 27.46 27.34 27.64 8,362,553 229,506,421 27.445 26.07 26.06 26.07 25.96 26.25 8,806,813 26.060 0.07%
2025-09-30 0 27.44 27.42 27.44 26.74 27.48 15,088,874 410,385,452 27.198 26.06 26.04 26.06 25.39 26.09 15,890,470 25.826 2.77%
2025-09-29 0 26.70 26.66 26.70 25.80 26.84 14,465,272 381,718,026 26.389 25.35 25.32 25.35 24.50 25.49 15,233,739 25.057 1.21%
2025-09-26 0 26.38 26.38 26.40 25.92 26.60 16,886,074 444,620,868 26.331 25.05 25.05 25.07 24.61 25.26 17,783,146 25.002 0.00%
2025-09-25 0 26.38 26.36 26.38 26.32 26.74 11,136,632 294,774,730 26.469 25.05 25.03 25.05 24.99 25.39 11,728,265 25.134 -0.98%
2025-09-24 0 26.64 26.62 26.64 26.22 26.72 18,676,601 494,674,928 26.486 25.30 25.28 25.30 24.90 25.37 19,668,795 25.150 -0.37%
2025-09-23 0 26.74 26.74 26.76 26.66 27.72 14,083,011 380,331,387 27.006 25.39 25.39 25.41 25.32 26.32 14,831,171 25.644 -3.12%
2025-09-22 0 27.60 27.58 27.60 27.12 27.90 11,918,059 328,222,739 27.540 26.21 26.19 26.21 25.75 26.49 12,551,206 26.151 -0.22%
2025-09-19 0 27.66 27.66 27.68 27.24 27.76 7,288,197 201,225,205 27.610 26.26 26.26 26.28 25.87 26.36 7,675,382 26.217 0.44%
2025-09-18 0 27.54 27.52 27.54 27.32 28.08 8,990,076 248,759,169 27.670 26.15 26.13 26.15 25.94 26.66 9,467,674 26.275 -1.36%
2025-09-17 0 27.92 27.90 27.92 27.52 28.02 9,287,956 258,694,550 27.853 26.51 26.49 26.51 26.13 26.61 9,781,378 26.448 0.07%
2025-09-16 0 27.90 27.88 27.90 27.80 28.20 5,717,257 159,757,894 27.943 26.49 26.47 26.49 26.40 26.78 6,020,986 26.534 -0.07%
2025-09-15 0 27.92 27.92 27.94 27.66 28.86 12,181,084 341,638,455 28.047 26.51 26.51 26.53 26.26 27.40 12,828,204 26.632 -2.65%
2025-09-12 0 28.68 28.66 28.68 28.32 29.40 12,235,812 351,148,556 28.698 27.23 27.21 27.23 26.89 27.92 12,885,839 27.251 1.20%
2025-09-11 0 28.34 28.28 28.34 27.82 28.50 10,622,639 299,997,995 28.241 26.91 26.85 26.91 26.42 27.06 11,186,966 26.817 0.00%
2025-09-10 0 28.34 28.32 28.34 27.82 28.52 15,146,027 427,188,980 28.205 26.91 26.89 26.91 26.42 27.08 15,950,659 26.782 1.94%
2025-09-09 0 27.80 27.80 27.82 27.40 27.88 8,853,678 244,897,999 27.661 26.40 26.40 26.42 26.02 26.47 9,324,029 26.265 0.43%
2025-09-08 0 27.68 27.66 27.68 27.26 27.80 9,038,909 248,996,361 27.547 26.28 26.26 26.28 25.88 26.40 9,519,101 26.158 1.47%
2025-09-05 0 27.28 27.28 27.30 27.10 27.56 11,160,966 303,613,597 27.203 25.90 25.90 25.92 25.73 26.17 11,753,892 25.831 0.52%
2025-09-04 0 27.14 27.12 27.14 26.80 27.16 8,614,088 232,408,772 26.980 25.77 25.75 25.77 25.45 25.79 9,071,711 25.619 0.97%
2025-09-03 0 26.88 26.86 26.88 26.78 28.96 18,484,453 507,407,516 27.451 25.52 25.51 25.52 25.43 27.50 19,466,439 26.066 -3.45%
2025-09-02 0 27.84 27.82 27.84 27.78 28.26 6,231,271 174,395,937 27.987 26.44 26.42 26.44 26.38 26.83 6,562,307 26.575 -0.39%
2025-09-01 0 28.46 28.44 28.46 28.16 28.50 11,956,788 338,606,541 28.319 26.54 26.52 26.54 26.26 26.58 12,821,757 26.409 1.72%
2025-08-29 0 27.98 27.98 28.00 27.72 28.20 13,700,555 384,252,879 28.047 26.09 26.09 26.11 25.85 26.30 14,691,670 26.154 1.16%
2025-08-28 0 27.66 27.64 27.66 27.38 27.94 14,961,502 414,426,600 27.700 25.79 25.78 25.79 25.53 26.06 16,043,835 25.831 -0.43%
2025-08-27 0 27.78 27.76 27.78 27.66 28.50 17,916,618 501,294,230 27.979 25.91 25.89 25.91 25.79 26.58 19,212,728 26.092 -2.39%
2025-08-26 0 28.46 28.44 28.46 28.14 28.80 20,324,410 579,380,343 28.507 26.54 26.52 26.54 26.24 26.86 21,794,703 26.584 -0.42%
2025-08-25 0 28.58 28.58 28.60 28.50 29.20 14,306,535 411,735,106 28.780 26.65 26.65 26.67 26.58 27.23 15,341,487 26.838 0.21%
2025-08-22 0 28.52 28.50 28.52 28.22 29.20 14,793,763 422,268,915 28.544 26.60 26.58 26.60 26.32 27.23 15,863,962 26.618 0.64%
2025-08-21 0 28.34 28.32 28.34 27.52 28.98 25,060,851 709,318,877 28.304 26.43 26.41 26.43 25.66 27.02 26,873,783 26.394 1.36%
2025-08-20 0 27.96 27.94 27.96 27.82 28.94 34,912,450 987,425,713 28.283 26.07 26.06 26.07 25.94 26.99 37,438,059 26.375 -1.13%
2025-08-19 0 28.28 28.28 28.30 26.50 28.66 39,829,684 1,112,333,254 27.927 26.37 26.37 26.39 24.71 26.73 42,711,012 26.043 6.24%
2025-08-18 0 26.62 26.62 26.64 26.56 26.94 8,392,154 224,658,577 26.770 24.82 24.82 24.84 24.77 25.12 8,999,253 24.964 -0.52%
2025-08-15 0 26.76 26.74 26.76 26.52 27.20 7,309,316 195,294,403 26.719 24.95 24.94 24.95 24.73 25.37 7,838,081 24.916 -2.12%
2025-08-14 0 27.34 27.32 27.34 27.12 27.70 8,840,054 242,205,901 27.399 25.50 25.48 25.50 25.29 25.83 9,479,554 25.550 0.00%
2025-08-13 0 27.34 27.32 27.34 26.72 27.42 11,225,000 304,736,875 27.148 25.50 25.48 25.50 24.92 25.57 12,037,030 25.317 1.26%
2025-08-12 0 27.00 27.00 27.04 26.48 27.34 10,935,526 295,439,713 27.017 25.18 25.18 25.22 24.69 25.50 11,726,615 25.194 2.12%
2025-08-11 0 26.44 26.42 26.44 26.04 26.58 7,199,773 190,266,074 26.427 24.66 24.64 24.66 24.28 24.79 7,720,613 24.644 1.54%
2025-08-08 0 26.04 26.00 26.04 25.92 26.18 3,385,383 88,183,928 26.048 24.28 24.25 24.28 24.17 24.41 3,630,286 24.291 -0.08%
2025-08-07 0 26.06 26.04 26.06 25.18 26.26 13,469,313 348,076,437 25.842 24.30 24.28 24.30 23.48 24.49 14,443,699 24.099 3.17%
2025-08-06 0 25.26 25.24 25.26 25.04 25.48 8,798,802 222,339,276 25.269 23.56 23.54 23.56 23.35 23.76 9,435,318 23.565 0.00%
2025-08-05 0 25.26 25.24 25.26 25.10 25.74 8,808,837 222,853,262 25.299 23.56 23.54 23.56 23.41 24.00 9,446,079 23.592 -1.10%
2025-08-04 0 25.54 25.52 25.54 25.32 25.78 7,682,676 195,760,436 25.481 23.82 23.80 23.82 23.61 24.04 8,238,450 23.762 -1.01%
2025-08-01 0 25.80 25.75 25.80 25.70 26.45 9,180,993 237,958,109 25.919 24.06 24.01 24.06 23.97 24.67 9,845,157 24.170 -1.34%
2025-07-31 0 26.15 26.10 26.15 26.05 27.30 17,159,047 453,292,102 26.417 24.39 24.34 24.39 24.29 25.46 18,400,353 24.635 -4.04%
2025-07-30 0 27.25 27.20 27.25 26.35 27.70 16,072,437 437,210,154 27.202 25.41 25.37 25.41 24.57 25.83 17,235,137 25.367 2.25%
2025-07-29 0 26.65 26.60 26.70 26.30 27.15 11,034,598 293,228,307 26.574 24.85 24.81 24.90 24.53 25.32 11,832,854 24.781 -1.66%
2025-07-28 0 27.10 27.05 27.10 26.90 27.30 9,119,802 246,806,585 27.063 25.27 25.23 25.27 25.09 25.46 9,779,540 25.237 -0.37%
2025-07-25 0 27.20 27.15 27.20 27.00 27.90 9,203,873 252,608,364 27.446 25.37 25.32 25.37 25.18 26.02 9,869,692 25.594 -1.45%
2025-07-24 0 27.60 27.60 27.65 27.45 27.90 11,512,708 318,101,310 27.630 25.74 25.74 25.78 25.60 26.02 12,345,551 25.766 0.55%
2025-07-23 0 27.45 27.40 27.45 27.20 27.90 17,221,802 474,312,152 27.541 25.60 25.55 25.60 25.37 26.02 18,467,648 25.683 0.73%
2025-07-22 0 27.25 27.25 27.30 26.55 27.35 18,566,567 500,901,022 26.979 25.41 25.41 25.46 24.76 25.50 19,909,695 25.159 1.87%
2025-07-21 0 26.75 26.70 26.75 26.70 27.25 8,930,281 240,316,217 26.910 24.95 24.90 24.95 24.90 25.41 9,576,308 25.095 0.00%
2025-07-18 0 26.75 26.70 26.75 26.60 27.45 9,271,162 249,382,077 26.899 24.95 24.90 24.95 24.81 25.60 9,941,849 25.084 -0.19%
2025-07-17 0 26.80 26.80 26.85 26.65 27.40 8,306,806 223,963,743 26.961 24.99 24.99 25.04 24.85 25.55 8,907,730 25.143 -0.74%
2025-07-16 0 27.00 26.95 27.00 26.35 27.15 9,883,065 265,851,580 26.900 25.18 25.13 25.18 24.57 25.32 10,598,018 25.085 0.93%
2025-07-15 0 26.75 26.75 26.80 26.55 27.85 15,511,430 418,272,213 26.965 24.95 24.95 24.99 24.76 25.97 16,633,546 25.146 -2.37%
2025-07-14 0 27.40 27.35 27.40 26.75 27.50 12,219,542 332,552,742 27.215 25.55 25.50 25.55 24.95 25.64 13,103,519 25.379 2.05%
2025-07-11 0 26.85 26.80 26.85 26.75 27.65 21,217,798 578,556,363 27.268 25.04 24.99 25.04 24.95 25.78 22,752,719 25.428 0.56%
2025-07-10 0 26.70 26.70 26.75 25.95 26.80 13,946,645 368,542,246 26.425 24.90 24.90 24.95 24.20 24.99 14,955,562 24.642 1.33%
2025-07-09 0 26.35 26.35 26.40 26.25 26.70 12,560,545 331,920,015 26.426 24.57 24.57 24.62 24.48 24.90 13,469,190 24.643 -0.75%
2025-07-08 0 26.55 26.50 26.55 26.10 26.70 12,426,737 328,560,622 26.440 24.76 24.71 24.76 24.34 24.90 13,325,702 24.656 1.34%
2025-07-07 0 26.20 26.15 26.20 25.95 26.40 10,652,828 278,911,044 26.182 24.43 24.39 24.43 24.20 24.62 11,423,467 24.416 0.38%
2025-07-04 0 26.10 26.10 26.15 25.90 26.30 10,673,837 278,311,546 26.074 24.34 24.34 24.39 24.15 24.53 11,445,995 24.315 -0.57%
2025-07-03 0 26.25 26.20 26.25 25.90 26.50 13,325,365 348,563,402 26.158 24.48 24.43 24.48 24.15 24.71 14,289,338 24.393 0.77%
2025-07-02 0 26.05 26.05 26.10 25.20 26.30 31,014,199 803,593,320 25.910 24.29 24.29 24.34 23.50 24.53 33,257,804 24.163 4.20%
2025-06-30 0 25.00 24.90 25.00 24.70 25.55 29,240,186 732,400,139 25.048 23.31 23.22 23.31 23.03 23.83 31,355,457 23.358 1.01%
2025-06-27 0 24.75 24.65 24.75 24.65 24.90 11,197,111 277,038,528 24.742 23.08 22.99 23.08 22.99 23.22 12,007,124 23.073 -0.40%
2025-06-26 0 24.85 24.85 24.90 24.65 25.10 9,608,586 239,270,609 24.902 23.17 23.17 23.22 22.99 23.41 10,303,683 23.222 0.40%
2025-06-25 0 24.75 24.70 24.75 24.50 25.00 11,135,215 275,653,129 24.755 23.08 23.03 23.08 22.85 23.31 11,940,750 23.085 1.23%
2025-06-24 0 24.45 24.40 24.45 24.10 24.70 10,483,289 256,751,582 24.492 22.80 22.75 22.80 22.47 23.03 11,241,663 22.839 2.09%
2025-06-23 0 23.95 23.95 24.00 23.70 24.05 8,756,988 209,450,608 23.918 22.33 22.33 22.38 22.10 22.43 9,390,479 22.305 -0.21%
2025-06-20 0 24.00 24.00 24.05 23.75 24.10 10,288,294 246,733,724 23.982 22.38 22.38 22.43 22.15 22.47 11,032,562 22.364 0.84%
2025-06-19 0 23.80 23.75 23.80 23.70 24.20 11,671,009 278,186,582 23.836 22.19 22.15 22.19 22.10 22.57 12,515,304 22.228 -1.24%
2025-06-18 0 24.10 24.10 24.15 24.10 24.65 18,994,559 460,693,038 24.254 22.47 22.47 22.52 22.47 22.99 20,368,648 22.618 -1.43%
2025-06-17 0 24.45 24.40 24.45 24.40 24.80 10,293,537 252,380,492 24.518 22.80 22.75 22.80 22.75 23.13 11,038,184 22.864 -0.81%
2025-06-16 0 24.65 24.65 24.70 24.60 25.15 8,259,082 204,782,386 24.795 22.99 22.99 23.03 22.94 23.45 8,856,554 23.122 -1.00%
2025-06-13 0 24.90 24.85 24.90 24.50 24.95 14,156,733 350,168,575 24.735 23.22 23.17 23.22 22.85 23.27 15,180,848 23.066 0.40%
2025-06-12 0 24.80 24.75 24.80 24.70 25.50 15,995,606 398,825,821 24.933 23.13 23.08 23.13 23.03 23.78 17,152,748 23.251 -2.75%
2025-06-11 0 25.50 25.45 25.50 25.45 25.90 10,967,014 281,297,425 25.649 23.78 23.73 23.78 23.73 24.15 11,760,381 23.919 0.20%
2025-06-10 0 25.45 25.45 25.50 25.35 25.95 10,875,438 278,407,025 25.600 23.73 23.73 23.78 23.64 24.20 11,662,180 23.873 -0.78%
2025-06-09 0 25.65 25.60 25.65 25.60 26.35 12,730,263 328,964,805 25.841 23.92 23.87 23.92 23.87 24.57 13,651,186 24.098 -1.35%
2025-06-06 0 26.00 25.95 26.00 25.70 26.20 13,445,304 348,726,250 25.937 24.25 24.20 24.25 23.97 24.43 14,417,954 24.187 0.00%
2025-06-05 0 26.00 25.90 26.00 25.75 26.35 22,785,661 593,561,431 26.050 24.25 24.15 24.25 24.01 24.57 24,434,003 24.292 1.36%
2025-06-04 0 25.65 25.60 25.65 25.00 25.70 10,861,375 276,572,056 25.464 23.92 23.87 23.92 23.31 23.97 11,647,100 23.746 1.79%
2025-06-03 0 25.20 25.10 25.20 25.00 25.35 11,205,544 282,334,857 25.196 23.50 23.41 23.50 23.31 23.64 12,016,167 23.496 0.80%
2025-06-02 0 25.00 25.00 25.05 24.25 25.05 6,436,565 158,492,692 24.624 23.31 23.31 23.36 22.61 23.36 6,902,194 22.963 -0.20%
2025-05-30 0 25.05 25.00 25.05 25.00 25.60 12,807,872 321,277,579 25.084 23.36 23.31 23.36 23.31 23.87 13,734,409 23.392 -2.91%
2025-05-29 0 25.80 25.80 25.85 25.50 25.95 13,948,336 359,034,126 25.740 24.06 24.06 24.11 23.78 24.20 14,957,376 24.004 -0.39%
2025-05-28 0 25.90 25.85 25.90 25.65 26.25 17,312,792 447,531,401 25.850 24.15 24.11 24.15 23.92 24.48 18,565,220 24.106 0.97%
2025-05-27 0 25.65 25.65 25.70 25.25 25.90 15,421,021 396,055,106 25.683 23.92 23.92 23.97 23.55 24.15 16,536,596 23.950 2.19%
2025-05-26 0 25.10 25.05 25.10 24.80 25.25 10,236,059 256,774,945 25.085 23.41 23.36 23.41 23.13 23.55 10,976,548 23.393 0.40%
2025-05-23 0 25.00 24.95 25.00 24.90 25.35 12,249,781 307,539,891 25.106 23.31 23.27 23.31 23.22 23.64 13,135,945 23.412 0.20%
2025-05-22 0 24.95 24.90 24.95 24.75 25.65 20,989,140 525,376,926 25.031 23.27 23.22 23.27 23.08 23.92 22,507,520 23.342 -2.65%
2025-05-21 0 26.05 26.00 26.05 25.75 26.55 24,640,494 641,057,713 26.016 23.90 23.86 23.90 23.63 24.36 26,856,012 23.870 -1.14%
2025-05-20 0 26.35 26.35 26.40 26.05 26.65 11,992,224 316,232,025 26.370 24.18 24.18 24.22 23.90 24.45 13,070,489 24.194 0.38%
2025-05-19 0 26.25 26.20 26.25 26.20 26.65 16,310,719 429,718,965 26.346 24.08 24.04 24.08 24.04 24.45 17,777,276 24.172 -1.69%
2025-05-16 0 26.70 26.65 26.70 26.55 27.10 9,218,854 246,521,215 26.741 24.50 24.45 24.50 24.36 24.86 10,047,755 24.535 -1.66%
2025-05-15 0 27.15 27.15 27.20 27.05 27.55 7,663,047 209,003,908 27.274 24.91 24.91 24.96 24.82 25.28 8,352,060 25.024 -0.18%
2025-05-14 0 27.20 27.15 27.20 26.70 27.25 11,684,838 315,571,336 27.007 24.96 24.91 24.96 24.50 25.00 12,735,465 24.779 1.68%
2025-05-13 0 26.75 26.70 26.75 26.35 27.30 28,760,713 773,737,516 26.903 24.54 24.50 24.54 24.18 25.05 31,346,696 24.683 -4.63%
2025-05-12 0 28.05 28.00 28.05 27.20 28.20 13,884,801 386,673,598 27.849 25.74 25.69 25.74 24.96 25.87 15,133,235 25.551 3.51%
2025-05-09 0 27.10 27.05 27.10 27.05 27.60 11,423,038 310,523,612 27.184 24.86 24.82 24.86 24.82 25.32 12,450,126 24.941 -0.73%
2025-05-08 0 27.30 27.25 27.30 27.25 27.65 9,628,876 263,689,559 27.385 25.05 25.00 25.05 25.00 25.37 10,494,644 25.126 -0.73%
2025-05-07 0 27.50 27.45 27.50 27.50 28.40 13,081,201 363,492,379 27.787 25.23 25.19 25.23 25.23 26.06 14,257,380 25.495 -0.18%
2025-05-06 0 27.55 27.50 27.55 27.40 28.30 17,869,810 494,803,312 27.689 25.28 25.23 25.28 25.14 25.97 19,476,551 25.405 -1.43%
2025-05-02 0 27.95 27.90 27.95 27.40 28.20 6,546,300 182,340,035 27.854 25.64 25.60 25.64 25.14 25.87 7,134,902 25.556 2.01%
2025-04-30 0 27.40 27.35 27.40 27.10 27.50 10,438,654 284,864,178 27.289 25.14 25.09 25.14 24.86 25.23 11,377,232 25.038 1.11%
2025-04-29 0 27.10 27.05 27.10 26.90 27.45 15,491,298 419,305,531 27.067 24.86 24.82 24.86 24.68 25.19 16,884,178 24.834 -0.91%
2025-04-28 0 27.35 27.30 27.35 26.85 27.75 14,094,477 384,103,106 27.252 25.09 25.05 25.09 24.63 25.46 15,361,764 25.004 -0.55%
2025-04-25 0 27.50 27.50 27.55 27.25 28.25 24,892,752 688,994,973 27.679 25.23 25.23 25.28 25.00 25.92 27,130,952 25.395 -0.54%
2025-04-24 0 27.65 27.60 27.65 27.35 28.35 15,160,299 418,481,998 27.604 25.37 25.32 25.37 25.09 26.01 16,523,418 25.327 -1.43%
2025-04-23 0 28.05 28.05 28.10 27.95 28.75 17,757,156 501,741,654 28.256 25.74 25.74 25.78 25.64 26.38 19,353,768 25.925 -0.88%
2025-04-22 0 28.30 28.20 28.30 27.00 28.40 24,468,255 681,905,802 27.869 25.97 25.87 25.97 24.77 26.06 26,668,287 25.570 1.43%
2025-04-17 0 27.90 27.80 27.90 26.55 27.95 21,215,569 583,974,158 27.526 25.60 25.51 25.60 24.36 25.64 23,123,140 25.255 4.10%
2025-04-16 0 26.80 26.75 26.80 26.05 27.50 26,346,143 699,588,271 26.554 24.59 24.54 24.59 23.90 25.23 28,715,023 24.363 -2.55%
2025-04-15 0 27.50 27.50 27.55 27.30 28.10 23,686,429 652,873,544 27.563 25.23 25.23 25.28 25.05 25.78 25,816,164 25.289 -0.54%
2025-04-14 0 27.65 27.60 27.65 27.40 28.75 28,714,296 798,883,266 27.822 25.37 25.32 25.37 25.14 26.38 31,296,105 25.527 -3.15%
2025-04-11 0 28.55 28.55 28.65 27.05 28.85 30,940,199 872,195,632 28.190 26.19 26.19 26.29 24.82 26.47 33,722,147 25.864 4.39%
2025-04-10 0 27.35 27.30 27.35 26.50 27.85 28,978,742 794,071,269 27.402 25.09 25.05 25.09 24.31 25.55 31,584,329 25.141 -0.36%
2025-04-09 0 27.45 27.45 27.50 24.75 28.00 46,422,962 1,214,552,203 26.163 25.19 25.19 25.23 22.71 25.69 50,597,023 24.004 6.40%
2025-04-08 0 25.80 25.75 25.80 24.90 26.35 51,440,365 1,323,176,059 25.723 23.67 23.63 23.67 22.85 24.18 56,065,560 23.601 4.67%
2025-04-07 0 24.65 24.65 24.70 24.50 27.90 57,052,927 1,456,033,841 25.521 22.62 22.62 22.66 22.48 25.60 62,182,768 23.415 -15.00%
2025-04-03 0 29.00 28.95 29.00 28.05 29.05 15,744,688 452,480,091 28.739 26.61 26.56 26.61 25.74 26.65 17,160,351 26.368 1.05%
2025-04-02 0 28.70 28.65 28.70 28.10 29.25 12,473,955 358,831,350 28.766 26.33 26.29 26.33 25.78 26.84 13,595,535 26.393 1.41%
2025-04-01 0 28.30 28.20 28.30 27.85 28.45 12,094,463 340,429,955 28.148 25.97 25.87 25.97 25.55 26.10 13,181,921 25.826 0.71%
2025-03-31 0 28.10 28.05 28.10 27.50 28.30 14,856,379 414,504,351 27.901 25.78 25.74 25.78 25.23 25.97 16,192,171 25.599 -1.06%
2025-03-28 0 28.40 28.35 28.40 28.10 29.50 12,234,296 350,783,897 28.672 26.06 26.01 26.06 25.78 27.07 13,334,327 26.307 -2.07%
2025-03-27 0 29.00 29.00 29.05 27.95 29.10 15,347,166 442,521,796 28.834 26.61 26.61 26.65 25.64 26.70 16,727,087 26.455 2.65%
2025-03-26 0 28.25 28.20 28.25 27.95 28.50 8,520,495 240,037,556 28.172 25.92 25.87 25.92 25.64 26.15 9,286,604 25.848 0.53%
2025-03-25 0 28.10 28.05 28.10 28.00 28.65 14,790,028 418,064,434 28.267 25.78 25.74 25.78 25.69 26.29 16,119,854 25.935 -1.92%
2025-03-24 0 28.65 28.60 28.70 27.95 28.75 16,130,545 458,514,751 28.425 26.29 26.24 26.33 25.64 26.38 17,580,902 26.080 0.88%
2025-03-21 0 28.40 28.35 28.40 28.10 29.25 27,874,036 796,648,509 28.580 26.06 26.01 26.06 25.78 26.84 30,380,294 26.223 -1.56%
2025-03-20 0 28.85 28.70 28.85 28.65 30.10 26,163,534 766,154,070 29.283 26.47 26.33 26.47 26.29 27.62 28,515,995 26.868 -3.99%
2025-03-19 0 30.05 30.05 30.10 28.70 31.05 72,220,874 2,159,914,971 29.907 27.57 27.57 27.62 26.33 28.49 78,714,521 27.440 5.44%
2025-03-18 0 28.50 28.45 28.50 27.35 28.65 39,995,385 1,121,332,756 28.037 26.15 26.10 26.15 25.09 26.29 43,591,519 25.724 4.40%
2025-03-17 0 27.30 27.30 27.35 27.10 28.60 39,997,455 1,102,348,720 27.560 25.05 25.05 25.09 24.86 26.24 43,593,775 25.287 0.92%
2025-03-14 0 27.05 27.05 27.10 25.70 27.20 38,627,569 1,035,647,978 26.811 24.82 24.82 24.86 23.58 24.96 42,100,717 24.599 5.46%
2025-03-13 0 25.65 25.60 25.65 25.15 26.35 32,941,968 843,782,170 25.614 23.53 23.49 23.53 23.08 24.18 35,903,903 23.501 -2.66%
2025-03-12 0 26.35 26.30 26.35 26.10 27.35 19,122,742 507,165,192 26.522 24.18 24.13 24.18 23.95 25.09 20,842,139 24.334 -3.13%
2025-03-11 0 27.20 27.15 27.20 25.40 27.25 28,618,495 759,829,406 26.550 24.96 24.91 24.96 23.30 25.00 31,191,690 24.360 3.82%
2025-03-10 0 26.20 26.20 26.25 26.10 27.10 22,640,944 598,266,547 26.424 24.04 24.04 24.08 23.95 24.86 24,676,676 24.244 -2.24%
2025-03-07 0 26.80 26.75 26.80 25.75 27.70 40,995,048 1,103,072,903 26.907 24.59 24.54 24.59 23.63 25.41 44,681,065 24.688 2.49%
2025-03-06 0 26.15 26.10 26.15 25.35 26.45 39,027,545 1,013,505,576 25.969 23.99 23.95 23.99 23.26 24.27 42,536,657 23.827 3.16%
2025-03-05 0 25.35 25.30 25.35 25.05 25.95 21,582,355 547,883,922 25.386 23.26 23.21 23.26 22.98 23.81 23,522,905 23.292 -0.20%
2025-03-04 0 25.40 25.35 25.40 23.90 25.65 27,712,743 692,010,207 24.971 23.30 23.26 23.30 21.93 23.53 30,204,499 22.911 4.53%
2025-03-03 0 24.30 24.25 24.30 24.00 25.45 45,702,181 1,127,249,718 24.665 22.30 22.25 22.30 22.02 23.35 49,811,434 22.630 -2.41%
2025-02-28 0 24.90 24.90 24.95 24.60 26.85 69,169,259 1,768,315,191 25.565 22.85 22.85 22.89 22.57 24.63 75,388,524 23.456 -5.14%
2025-02-27 0 26.25 26.20 26.25 24.85 26.30 48,163,028 1,245,867,667 25.868 24.08 24.04 24.08 22.80 24.13 52,493,545 23.734 4.37%
2025-02-26 0 25.15 25.10 25.15 24.65 25.60 40,228,031 1,010,049,573 25.108 23.08 23.03 23.08 22.62 23.49 43,845,083 23.037 3.07%
2025-02-25 0 24.40 24.35 24.40 24.20 25.05 29,210,763 713,209,539 24.416 22.39 22.34 22.39 22.20 22.98 31,837,211 22.402 -4.13%
2025-02-24 0 25.45 25.40 25.45 24.05 25.60 28,314,124 708,458,507 25.021 23.35 23.30 23.35 22.07 23.49 30,859,952 22.957 4.09%
2025-02-21 0 24.45 24.40 24.45 24.20 25.25 17,847,607 436,587,145 24.462 22.43 22.39 22.43 22.20 23.17 19,452,352 22.444 -0.81%
2025-02-20 0 24.65 24.65 24.70 24.65 25.20 17,331,604 430,914,641 24.863 22.62 22.62 22.66 22.62 23.12 18,889,953 22.812 -2.18%
2025-02-19 0 25.20 25.15 25.20 24.60 25.35 18,288,414 457,776,688 25.031 23.12 23.08 23.12 22.57 23.26 19,932,793 22.966 1.00%
2025-02-18 0 24.95 24.95 25.00 24.60 25.60 27,113,841 675,570,662 24.916 22.89 22.89 22.94 22.57 23.49 29,551,747 22.861 -2.54%
2025-02-17 0 25.60 25.50 25.60 25.00 26.55 34,987,723 900,944,944 25.750 23.49 23.40 23.49 22.94 24.36 38,133,599 23.626 -3.21%
2025-02-14 0 26.45 26.40 26.45 25.30 26.50 37,539,058 976,482,622 26.012 24.27 24.22 24.27 23.21 24.31 40,914,334 23.867 5.80%
2025-02-13 0 25.00 24.95 25.00 24.15 26.35 33,734,573 855,487,695 25.359 22.94 22.89 22.94 22.16 24.18 36,767,774 23.267 2.46%
2025-02-12 0 24.40 24.35 24.40 23.90 24.60 17,009,914 412,893,676 24.274 22.39 22.34 22.39 21.93 22.57 18,539,339 22.271 2.95%
2025-02-11 0 23.70 23.70 23.75 23.65 24.50 17,378,547 414,349,619 23.843 21.74 21.74 21.79 21.70 22.48 18,941,117 21.876 -2.27%
2025-02-10 0 24.25 24.25 24.30 24.15 24.95 16,055,164 393,584,038 24.514 22.25 22.25 22.30 22.16 22.89 17,498,744 22.492 -1.42%
2025-02-07 0 24.60 24.55 24.60 24.20 24.90 25,121,219 618,577,163 24.624 22.57 22.52 22.57 22.20 22.85 27,379,961 22.592 1.44%
2025-02-06 0 24.25 24.25 24.30 23.40 24.25 14,452,685 345,942,804 23.936 22.25 22.25 22.30 21.47 22.25 15,752,180 21.962 2.97%
2025-02-05 0 23.55 23.55 23.60 23.25 24.25 19,050,191 449,360,569 23.588 21.61 21.61 21.65 21.33 22.25 20,763,065 21.642 -2.89%
2025-02-04 0 24.25 24.25 24.30 23.65 24.75 12,483,632 301,886,397 24.183 22.25 22.25 22.30 21.70 22.71 13,606,082 22.188 1.89%
2025-02-03 0 23.80 23.80 23.85 22.80 24.00 12,681,676 297,869,065 23.488 21.84 21.84 21.88 20.92 22.02 13,821,933 21.550 1.49%
2025-01-28 0 23.45 23.45 23.50 23.25 23.70 4,575,429 107,551,025 23.506 21.52 21.52 21.56 21.33 21.74 4,986,823 21.567 -0.21%
2025-01-27 0 23.50 23.50 23.55 23.40 24.15 9,195,239 217,101,214 23.610 21.56 21.56 21.61 21.47 22.16 10,022,017 21.662 0.64%
2025-01-24 0 23.35 23.35 23.40 23.10 23.95 8,876,425 208,757,016 23.518 21.42 21.42 21.47 21.19 21.97 9,674,537 21.578 1.52%
2025-01-23 0 23.00 22.95 23.00 22.85 23.75 17,413,384 402,160,159 23.095 21.10 21.06 21.10 20.96 21.79 18,979,086 21.190 -1.71%
2025-01-22 0 23.40 23.40 23.45 23.10 24.05 8,215,746 191,711,007 23.335 21.47 21.47 21.52 21.19 22.07 8,954,454 21.410 -1.89%
2025-01-21 0 23.85 23.85 23.90 23.40 24.05 11,312,105 268,349,707 23.722 21.88 21.88 21.93 21.47 22.07 12,329,218 21.765 0.42%
2025-01-20 0 23.75 23.75 23.80 23.70 24.45 14,682,502 352,489,007 24.007 21.79 21.79 21.84 21.74 22.43 16,002,660 22.027 -1.04%
2025-01-17 0 24.00 24.00 24.05 23.50 24.30 5,152,626 123,542,713 23.977 22.02 22.02 22.07 21.56 22.30 5,615,918 21.999 1.48%
2025-01-16 0 23.65 23.65 23.70 23.40 24.05 4,331,130 102,417,125 23.647 21.70 21.70 21.74 21.47 22.07 4,720,558 21.696 0.85%
2025-01-15 0 23.45 23.40 23.45 23.40 23.80 5,804,574 136,653,269 23.542 21.52 21.47 21.52 21.47 21.84 6,326,485 21.600 -0.64%
2025-01-14 0 23.60 23.55 23.60 22.90 24.00 14,296,272 337,272,933 23.592 21.65 21.61 21.65 21.01 22.02 15,581,703 21.645 2.39%
2025-01-13 0 23.05 23.05 23.10 22.30 23.40 12,753,224 293,435,316 23.009 21.15 21.15 21.19 20.46 21.47 13,899,914 21.111 1.32%
2025-01-10 0 22.75 22.75 22.80 22.70 23.65 7,548,150 172,906,644 22.907 20.87 20.87 20.92 20.83 21.70 8,226,832 21.017 -2.15%
2025-01-09 0 23.25 23.25 23.30 23.25 23.55 6,511,996 152,173,937 23.368 21.33 21.33 21.38 21.33 21.61 7,097,514 21.440 0.43%
2025-01-08 0 23.15 23.15 23.20 22.95 23.40 13,011,333 301,684,678 23.186 21.24 21.24 21.29 21.06 21.47 14,181,230 21.274 -0.43%
2025-01-07 0 23.25 23.25 23.30 22.75 23.45 12,522,422 289,836,827 23.145 21.33 21.33 21.38 20.87 21.52 13,648,360 21.236 0.43%
2025-01-06 0 23.15 23.10 23.15 23.00 24.30 15,907,045 371,210,732 23.336 21.24 21.19 21.24 21.10 22.30 17,337,307 21.411 -3.74%
2025-01-03 0 24.05 24.05 24.10 23.85 24.60 10,846,393 261,556,495 24.115 22.07 22.07 22.11 21.88 22.57 11,821,633 22.125 -0.82%
2025-01-02 0 24.25 24.20 24.25 24.20 25.20 9,790,864 241,054,537 24.620 22.25 22.20 22.25 22.20 23.12 10,671,197 22.589 -3.96%
2024-12-31 0 25.25 25.25 25.30 25.10 25.95 5,457,706 138,877,406 25.446 23.17 23.17 23.21 23.03 23.81 5,948,429 23.347 -0.20%
2024-12-30 0 25.30 25.30 25.35 24.85 25.65 10,747,514 271,804,428 25.290 23.21 23.21 23.26 22.80 23.53 11,713,863 23.204 0.80%
2024-12-27 0 25.10 25.10 25.15 24.95 25.70 11,548,938 290,806,109 25.180 23.03 23.03 23.08 22.89 23.58 12,587,346 23.103 -2.33%
2024-12-24 0 25.70 25.70 25.75 25.45 25.85 3,043,864 78,129,559 25.668 23.58 23.58 23.63 23.35 23.72 3,317,549 23.550 0.59%
2024-12-23 0 25.55 25.55 25.60 25.35 25.85 6,030,305 154,646,840 25.645 23.44 23.44 23.49 23.26 23.72 6,572,512 23.529 0.39%
2024-12-20 0 25.45 25.45 25.55 24.95 25.85 10,960,101 279,835,436 25.532 23.35 23.35 23.44 22.89 23.72 11,945,564 23.426 1.39%
2024-12-19 0 25.10 25.10 25.15 25.00 25.60 11,130,582 280,728,342 25.221 23.03 23.03 23.08 22.94 23.49 12,131,374 23.141 -1.57%
2024-12-18 0 25.50 25.45 25.50 25.30 25.80 11,572,579 295,599,933 25.543 23.40 23.35 23.40 23.21 23.67 12,613,113 23.436 -0.20%
2024-12-17 0 25.55 25.50 25.55 24.80 26.00 15,566,711 396,783,712 25.489 23.44 23.40 23.44 22.75 23.86 16,966,372 23.386 -1.35%
2024-12-16 0 25.90 25.85 25.90 25.80 26.85 9,817,040 257,191,139 26.198 23.76 23.72 23.76 23.67 24.63 10,699,727 24.037 -1.71%
2024-12-13 0 26.35 26.30 26.35 26.30 27.40 21,801,908 581,528,541 26.673 24.18 24.13 24.18 24.13 25.14 23,762,199 24.473 -5.39%
2024-12-12 0 27.85 27.80 27.85 26.25 28.70 29,088,446 808,890,183 27.808 25.55 25.51 25.55 24.08 26.33 31,703,896 25.514 5.69%
2024-12-11 0 26.35 26.35 26.40 26.25 27.65 18,198,884 490,316,442 26.942 24.18 24.18 24.22 24.08 25.37 19,835,213 24.719 -1.31%
2024-12-10 0 26.70 26.70 26.75 26.70 29.65 30,779,370 849,160,381 27.589 24.50 24.50 24.54 24.50 27.20 33,546,858 25.313 -2.38%
2024-12-09 0 27.35 27.30 27.35 25.65 27.50 17,607,438 464,728,263 26.394 25.09 25.05 25.09 23.53 25.23 19,190,588 24.216 4.19%
2024-12-06 0 26.25 26.25 26.30 25.55 26.50 8,347,811 218,335,477 26.155 24.08 24.08 24.13 23.44 24.31 9,098,394 23.997 2.14%
2024-12-05 0 25.70 25.65 25.70 25.55 26.15 7,199,795 185,577,394 25.775 23.58 23.53 23.58 23.44 23.99 7,847,155 23.649 -2.10%
2024-12-04 0 26.25 26.20 26.25 26.15 26.80 5,959,813 157,056,841 26.353 24.08 24.04 24.08 23.99 24.59 6,495,682 24.179 -1.50%
2024-12-03 0 26.65 26.60 26.65 26.10 26.70 6,994,752 184,701,515 26.406 24.45 24.41 24.45 23.95 24.50 7,623,676 24.227 0.38%
2024-12-02 0 26.55 26.50 26.60 25.70 26.95 6,590,123 174,591,800 26.493 24.36 24.31 24.41 23.58 24.73 7,182,665 24.307 1.34%
2024-11-29 0 26.20 26.20 26.25 25.75 26.95 10,227,750 268,459,798 26.248 24.04 24.04 24.08 23.63 24.73 11,147,365 24.083 1.95%
2024-11-28 0 25.70 25.65 25.70 25.70 26.85 6,189,653 160,609,746 25.948 23.58 23.53 23.58 23.58 24.63 6,746,188 23.807 -4.28%
2024-11-27 0 26.85 26.85 26.90 25.15 27.20 12,572,949 331,835,663 26.393 24.63 24.63 24.68 23.08 24.96 13,703,430 24.216 4.27%
2024-11-26 0 25.75 25.75 25.80 25.50 26.20 5,055,742 130,656,742 25.843 23.63 23.63 23.67 23.40 24.04 5,510,323 23.711 0.78%
2024-11-25 0 25.55 25.50 25.55 25.45 26.20 17,059,773 437,749,149 25.660 23.44 23.40 23.44 23.35 24.04 18,593,681 23.543 -1.73%
2024-11-22 0 26.00 25.95 26.00 25.80 27.15 6,883,188 180,539,243 26.229 23.86 23.81 23.86 23.67 24.91 7,502,081 24.065 -2.62%
2024-11-21 0 26.70 26.70 26.75 26.55 27.35 5,122,900 137,601,252 26.860 24.50 24.50 24.54 24.36 25.09 5,583,519 24.644 -2.02%
2024-11-20 0 27.25 27.25 27.30 26.95 27.60 5,239,157 142,918,942 27.279 25.00 25.00 25.05 24.73 25.32 5,710,229 25.029 0.55%
2024-11-19 0 27.10 27.10 27.15 26.80 27.65 5,309,067 144,658,106 27.247 24.86 24.86 24.91 24.59 25.37 5,786,425 25.000 0.93%
2024-11-18 0 26.85 26.80 26.85 26.55 27.75 9,940,721 267,691,462 26.929 24.63 24.59 24.63 24.36 25.46 10,834,528 24.707 -1.47%
2024-11-15 0 27.25 27.25 27.30 27.10 28.10 6,609,485 182,248,262 27.574 25.00 25.00 25.05 24.86 25.78 7,203,768 25.299 0.00%
2024-11-14 0 27.25 27.25 27.30 27.15 28.50 8,539,062 235,825,254 27.617 25.00 25.00 25.05 24.91 26.15 9,306,841 25.339 -3.88%
2024-11-13 0 28.35 28.30 28.35 27.40 28.40 9,906,950 277,962,729 28.057 26.01 25.97 26.01 25.14 26.06 10,797,721 25.743 1.80%
2024-11-12 0 27.85 27.85 27.90 27.70 30.30 16,835,306 481,219,322 28.584 25.55 25.55 25.60 25.41 27.80 18,349,031 26.226 -7.01%
2024-11-11 0 29.95 29.90 29.95 29.30 30.40 14,790,524 439,805,669 29.736 27.48 27.43 27.48 26.88 27.89 16,120,395 27.283 -4.62%
2024-11-08 0 31.40 31.40 31.45 30.70 32.90 13,315,365 419,180,508 31.481 28.81 28.81 28.86 28.17 30.19 14,512,599 28.884 -1.88%
2024-11-07 0 32.00 31.95 32.00 28.90 32.20 15,244,728 479,421,508 31.448 29.36 29.31 29.36 26.52 29.54 16,615,438 28.854 8.47%
2024-11-06 0 29.50 29.45 29.50 29.05 30.25 7,695,391 227,402,300 29.550 27.07 27.02 27.07 26.65 27.75 8,387,312 27.113 -3.59%
2024-11-05 0 30.60 30.60 30.65 29.10 30.80 12,052,506 361,257,121 29.974 28.08 28.08 28.12 26.70 28.26 13,136,192 27.501 4.44%
2024-11-04 0 29.30 29.30 29.35 29.10 29.75 6,132,063 179,699,601 29.305 26.88 26.88 26.93 26.70 27.30 6,683,420 26.887 0.00%
2024-11-01 0 29.30 29.25 29.30 28.60 29.75 5,697,230 166,503,242 29.225 26.88 26.84 26.88 26.24 27.30 6,209,489 26.814 1.56%
2024-10-31 0 28.85 28.85 28.90 28.80 29.85 8,027,480 233,997,160 29.150 26.47 26.47 26.52 26.42 27.39 8,749,261 26.745 -1.87%
2024-10-30 0 29.40 29.35 29.40 29.25 30.50 9,977,413 295,122,362 29.579 26.97 26.93 26.97 26.84 27.98 10,874,519 27.139 -2.00%
2024-10-29 0 30.00 29.95 30.00 29.80 31.30 11,455,885 347,372,660 30.323 27.53 27.48 27.53 27.34 28.72 12,485,926 27.821 -2.91%
2024-10-28 0 30.90 30.90 30.95 29.80 31.20 10,378,914 318,487,010 30.686 28.35 28.35 28.40 27.34 28.63 11,312,121 28.154 3.00%
2024-10-25 0 30.00 29.95 30.00 29.10 30.25 6,093,349 182,319,255 29.921 27.53 27.48 27.53 26.70 27.75 6,641,225 27.453 1.87%
2024-10-24 0 29.45 29.45 29.50 29.30 30.25 7,810,131 231,641,314 29.659 27.02 27.02 27.07 26.88 27.75 8,512,369 27.212 -4.07%
2024-10-23 0 30.70 30.70 30.75 29.60 30.90 9,769,982 298,210,628 30.523 28.17 28.17 28.21 27.16 28.35 10,648,437 28.005 1.66%
2024-10-22 0 30.20 30.15 30.20 29.95 30.65 5,805,650 175,942,952 30.305 27.71 27.66 27.71 27.48 28.12 6,327,658 27.805 0.00%
2024-10-21 0 30.20 30.20 30.25 30.20 31.35 10,188,748 310,793,278 30.504 27.71 27.71 27.75 27.71 28.76 11,104,856 27.987 -2.89%
2024-10-18 0 31.10 31.05 31.10 29.50 31.50 18,184,807 554,602,411 30.498 28.53 28.49 28.53 27.07 28.90 19,819,871 27.982 6.51%
2024-10-17 0 29.20 29.15 29.20 29.05 31.25 20,464,134 613,513,845 29.980 26.79 26.75 26.79 26.65 28.67 22,304,140 27.507 -1.02%
2024-10-16 0 29.50 29.45 29.50 28.50 30.15 22,270,694 657,169,502 29.508 27.07 27.02 27.07 26.15 27.66 24,273,135 27.074 0.17%
2024-10-15 0 29.45 29.45 29.50 29.30 34.15 42,550,588 1,305,301,999 30.676 27.02 27.02 27.07 26.88 31.33 46,376,470 28.146 -12.87%
2024-10-14 0 33.80 33.75 33.80 31.35 34.40 46,332,641 1,525,304,035 32.921 31.01 30.97 31.01 28.76 31.56 50,498,581 30.205 -0.29%
2024-10-10 0 33.90 33.90 34.00 30.75 34.50 41,623,813 1,372,645,841 32.977 31.10 31.10 31.20 28.21 31.65 45,366,365 30.257 10.42%
2024-10-09 0 30.70 30.70 30.75 30.10 32.65 32,460,703 1,012,027,224 31.177 28.17 28.17 28.21 27.62 29.96 35,379,366 28.605 -0.49%
2024-10-08 0 30.85 30.85 30.90 30.00 34.90 43,249,339 1,388,362,138 32.101 28.30 28.30 28.35 27.53 32.02 47,138,048 29.453 -12.61%
2024-10-07 0 35.30 35.30 35.35 34.40 35.80 15,917,912 558,451,508 35.083 32.39 32.39 32.43 31.56 32.85 17,349,151 32.189 0.43%
2024-10-04 0 35.15 35.15 35.25 34.00 35.30 14,677,562 511,982,765 34.882 32.25 32.25 32.34 31.20 32.39 15,997,276 32.004 1.15%
2024-10-03 0 34.75 34.75 34.80 33.20 35.95 21,003,449 724,087,555 34.475 31.88 31.88 31.93 30.46 32.98 22,891,947 31.631 -3.07%
2024-10-02 0 35.85 35.80 35.85 34.10 36.00 34,542,025 1,215,333,130 35.184 32.89 32.85 32.89 31.29 33.03 37,647,827 32.282 5.44%
2024-09-30 0 34.00 33.95 34.00 32.40 34.70 56,052,368 1,884,500,006 33.620 31.20 31.15 31.20 29.73 31.84 61,092,245 30.847 5.26%
2024-09-27 0 32.30 32.25 32.30 30.90 34.70 68,835,910 2,209,815,071 32.103 29.64 29.59 29.64 28.35 31.84 75,025,203 29.454 7.13%
2024-09-26 0 30.15 30.15 30.20 26.30 30.65 48,754,414 1,417,387,012 29.072 27.66 27.66 27.71 24.13 28.12 53,138,105 26.674 15.74%
2024-09-25 0 26.05 26.00 26.05 25.95 27.30 29,789,018 790,531,871 26.538 23.90 23.86 23.90 23.81 25.05 32,467,459 24.348 0.39%
2024-09-24 0 25.95 25.95 26.00 24.50 26.20 26,203,932 669,937,330 25.566 23.81 23.81 23.86 22.48 24.04 28,560,025 23.457 7.90%
2024-09-23 0 24.05 24.05 24.10 23.70 24.55 10,489,457 253,602,735 24.177 22.07 22.07 22.11 21.74 22.52 11,432,603 22.182 0.63%
2024-09-20 0 23.90 23.90 23.95 23.35 24.45 20,688,353 496,123,015 23.981 21.93 21.93 21.97 21.42 22.43 22,548,520 22.002 2.36%
2024-09-19 0 23.35 23.35 23.45 21.90 23.55 29,164,331 672,724,159 23.067 21.42 21.42 21.52 20.09 21.61 31,786,605 21.164 5.18%
2024-09-17 0 22.20 22.15 22.20 21.80 22.35 6,855,705 151,737,823 22.133 20.37 20.32 20.37 20.00 20.51 7,472,127 20.307 0.45%
2024-09-16 0 22.10 22.10 22.15 21.60 22.35 5,435,500 119,937,275 22.066 20.28 20.28 20.32 19.82 20.51 5,924,226 20.245 -0.23%
2024-09-13 0 22.15 22.15 22.20 21.95 22.70 16,741,658 371,855,475 22.211 20.32 20.32 20.37 20.14 20.83 18,246,963 20.379 0.23%
2024-09-12 0 22.10 22.10 22.15 22.00 23.20 15,775,273 354,505,180 22.472 20.28 20.28 20.32 20.19 21.29 17,193,686 20.618 -3.49%
2024-09-11 0 22.90 22.85 22.90 22.25 23.20 13,904,040 317,975,969 22.869 21.01 20.96 21.01 20.41 21.29 15,154,204 20.983 -0.22%
2024-09-10 0 22.95 22.95 23.00 22.85 23.45 12,387,681 286,045,932 23.091 21.06 21.06 21.10 20.96 21.52 13,501,503 21.186 -1.71%
2024-09-09 0 23.35 23.30 23.35 23.00 23.85 14,336,985 333,743,886 23.279 21.42 21.38 21.42 21.10 21.88 15,626,077 21.358 -2.30%
2024-09-05 0 23.90 23.85 23.90 23.30 24.00 8,236,215 194,406,119 23.604 21.93 21.88 21.93 21.38 22.02 8,976,764 21.657 1.27%
2024-09-04 0 23.60 23.60 23.65 23.15 23.85 10,613,464 249,533,563 23.511 21.65 21.65 21.70 21.24 21.88 11,567,760 21.571 -1.26%
2024-09-03 0 23.90 23.90 23.95 23.20 24.25 9,828,455 234,885,767 23.899 21.93 21.93 21.97 21.29 22.25 10,712,168 21.927 1.95%
2024-09-02 0 23.85 23.80 23.85 23.70 24.50 15,904,975 380,831,921 23.944 21.51 21.46 21.51 21.37 22.10 17,636,009 21.594 -1.65%
2024-08-30 0 24.25 24.25 24.30 23.35 25.00 17,266,015 420,467,835 24.352 21.87 21.87 21.91 21.06 22.55 19,145,179 21.962 2.75%
2024-08-29 0 23.60 23.60 23.65 22.60 24.05 11,038,276 259,937,499 23.549 21.28 21.28 21.33 20.38 21.69 12,239,638 21.237 3.28%
2024-08-28 0 22.85 22.80 22.85 22.55 23.55 9,371,486 214,066,429 22.842 20.61 20.56 20.61 20.34 21.24 10,391,441 20.600 -3.18%
2024-08-27 0 23.60 23.60 23.65 22.80 23.70 9,585,276 224,590,209 23.431 21.28 21.28 21.33 20.56 21.37 10,628,499 21.131 2.39%
2024-08-26 0 23.05 23.00 23.05 22.50 23.25 14,983,644 343,008,233 22.892 20.79 20.74 20.79 20.29 20.97 16,614,404 20.645 3.13%
2024-08-23 0 22.35 22.30 22.35 22.15 22.60 15,695,961 349,813,808 22.287 20.16 20.11 20.16 19.98 20.38 17,404,247 20.099 -1.11%
2024-08-22 0 22.60 22.60 22.65 22.20 23.20 17,998,452 406,735,062 22.598 20.38 20.38 20.43 20.02 20.92 19,957,331 20.380 -1.31%
2024-08-21 0 22.90 22.85 22.90 22.30 23.15 16,668,694 380,577,105 22.832 20.65 20.61 20.65 20.11 20.88 18,482,848 20.591 1.10%
2024-08-20 0 22.65 22.60 22.65 22.35 24.30 22,773,970 518,321,101 22.759 20.43 20.38 20.43 20.16 21.91 25,252,598 20.525 -5.63%
2024-08-19 0 24.00 23.95 24.00 23.55 24.55 12,580,072 302,393,321 24.037 21.64 21.60 21.64 21.24 22.14 13,949,237 21.678 0.42%
2024-08-16 0 23.90 23.85 23.90 23.35 24.15 10,493,900 251,296,967 23.947 21.55 21.51 21.55 21.06 21.78 11,636,014 21.596 2.36%
2024-08-15 0 23.35 23.25 23.35 23.10 23.90 10,249,835 240,162,056 23.431 21.06 20.97 21.06 20.83 21.55 11,365,386 21.131 -0.64%
2024-08-14 0 23.50 23.45 23.50 23.15 23.60 8,220,550 192,642,604 23.434 21.19 21.15 21.19 20.88 21.28 9,115,242 21.134 1.73%
2024-08-13 0 23.10 23.05 23.10 22.90 23.70 13,283,697 307,193,336 23.126 20.83 20.79 20.83 20.65 21.37 14,729,441 20.856 -2.53%
2024-08-12 0 23.70 23.65 23.70 23.50 24.30 7,130,332 169,005,875 23.702 21.37 21.33 21.37 21.19 21.91 7,906,369 21.376 -2.47%
2024-08-09 0 24.30 24.25 24.30 24.15 24.75 6,487,908 158,021,005 24.356 21.91 21.87 21.91 21.78 22.32 7,194,026 21.966 1.46%
2024-08-08 0 23.95 23.90 23.95 23.20 24.30 13,025,867 309,537,344 23.763 21.60 21.55 21.60 20.92 21.91 14,443,550 21.431 -0.62%
2024-08-07 0 24.10 24.10 24.15 23.80 24.40 11,890,543 285,653,773 24.024 21.73 21.73 21.78 21.46 22.01 13,184,662 21.666 -1.23%
2024-08-06 0 24.40 24.40 24.45 24.10 24.85 12,062,535 294,771,740 24.437 22.01 22.01 22.05 21.73 22.41 13,375,373 22.038 -0.81%
2024-08-05 0 24.60 24.55 24.60 23.50 25.20 17,934,851 440,420,063 24.557 22.19 22.14 22.19 21.19 22.73 19,886,808 22.146 1.86%
2024-08-02 0 24.15 24.10 24.15 23.15 24.30 15,705,519 376,153,130 23.950 21.78 21.73 21.78 20.88 21.91 17,414,845 21.600 0.84%
2024-08-01 0 23.95 23.95 24.00 23.65 24.20 14,227,034 341,198,635 23.982 21.60 21.60 21.64 21.33 21.82 15,775,447 21.628 -1.84%
2024-07-31 0 24.40 24.35 24.40 23.50 24.65 11,993,500 291,550,370 24.309 22.01 21.96 22.01 21.19 22.23 13,298,825 21.923 4.72%
2024-07-30 0 23.30 23.30 23.35 23.10 23.80 18,533,318 433,296,085 23.379 21.01 21.01 21.06 20.83 21.46 20,550,410 21.085 -2.10%
2024-07-29 0 23.80 23.80 23.85 23.80 24.80 19,564,664 469,654,426 24.005 21.46 21.46 21.51 21.46 22.37 21,694,004 21.649 -3.64%
2024-07-26 0 24.70 24.70 24.75 24.40 25.30 10,492,973 259,999,347 24.778 22.28 22.28 22.32 22.01 22.82 11,634,986 22.346 1.02%
2024-07-25 0 24.45 24.40 24.45 24.30 25.30 16,177,384 398,442,463 24.630 22.05 22.01 22.05 21.91 22.82 17,938,066 22.212 -3.36%
2024-07-24 0 25.30 25.25 25.30 24.50 27.00 45,325,991 1,149,245,463 25.355 22.82 22.77 22.82 22.10 24.35 50,259,090 22.866 -6.30%
2024-07-23 0 27.00 26.95 27.00 26.95 27.90 10,412,894 284,967,140 27.367 24.35 24.30 24.35 24.30 25.16 11,546,192 24.681 -3.05%
2024-07-22 0 27.85 27.80 27.85 27.15 28.05 7,324,911 201,798,440 27.550 25.12 25.07 25.12 24.49 25.30 8,122,125 24.846 1.09%
2024-07-19 0 27.55 27.55 27.60 27.50 28.10 8,335,015 231,088,977 27.725 24.85 24.85 24.89 24.80 25.34 9,242,165 25.004 -2.30%
2024-07-18 0 28.20 28.20 28.25 28.20 28.85 8,228,799 234,519,784 28.500 25.43 25.43 25.48 25.43 26.02 9,124,389 25.703 -0.53%
2024-07-17 0 28.35 28.35 28.40 27.45 28.55 14,617,882 411,713,733 28.165 25.57 25.57 25.61 24.76 25.75 16,208,834 25.401 2.72%
2024-07-16 0 27.60 27.60 27.65 26.90 27.75 9,661,840 265,773,214 27.508 24.89 24.89 24.94 24.26 25.03 10,713,396 24.808 0.73%
2024-07-15 0 27.40 27.35 27.40 27.30 27.80 7,774,455 214,158,811 27.546 24.71 24.67 24.71 24.62 25.07 8,620,596 24.843 -1.97%
2024-07-12 0 27.95 27.95 28.00 27.40 28.25 15,434,759 430,438,026 27.888 25.21 25.21 25.25 24.71 25.48 17,114,616 25.150 1.64%
2024-07-11 0 27.50 27.50 27.55 26.25 27.70 18,608,874 508,672,822 27.335 24.80 24.80 24.85 23.67 24.98 20,634,189 24.652 4.36%
2024-07-10 0 26.35 26.30 26.35 26.05 26.95 15,931,091 422,421,839 26.516 23.76 23.72 23.76 23.49 24.30 17,664,967 23.913 1.74%
2024-07-09 0 25.90 25.85 25.90 25.40 26.20 12,743,554 329,089,759 25.824 23.36 23.31 23.36 22.91 23.63 14,130,511 23.289 1.37%
2024-07-08 0 25.55 25.50 25.55 25.20 26.20 13,185,159 336,909,169 25.552 23.04 23.00 23.04 22.73 23.63 14,620,179 23.044 -2.48%
2024-07-05 0 26.20 26.20 26.25 26.05 26.90 7,418,127 195,638,091 26.373 23.63 23.63 23.67 23.49 24.26 8,225,486 23.784 -0.76%
2024-07-04 0 26.40 26.35 26.40 26.30 27.05 7,515,085 199,110,620 26.495 23.81 23.76 23.81 23.72 24.39 8,332,997 23.894 -1.12%
2024-07-03 0 26.70 26.70 26.75 26.10 27.05 8,694,742 231,644,419 26.642 24.08 24.08 24.12 23.54 24.39 9,641,043 24.027 1.71%
2024-07-02 0 26.25 26.20 26.25 25.75 27.15 13,071,764 345,383,966 26.422 23.67 23.63 23.67 23.22 24.49 14,494,442 23.829 0.00%
2024-06-28 0 26.25 26.25 26.30 26.25 27.30 13,269,796 353,175,605 26.615 23.67 23.67 23.72 23.67 24.62 14,714,027 24.003 -3.49%
2024-06-27 0 27.20 27.15 27.20 27.10 28.05 9,170,955 251,155,296 27.386 24.53 24.49 24.53 24.44 25.30 10,169,085 24.698 -3.37%
2024-06-26 0 28.15 28.10 28.15 27.50 28.40 11,439,002 321,641,806 28.118 25.39 25.34 25.39 24.80 25.61 12,683,977 25.358 0.54%
2024-06-25 0 28.00 28.00 28.05 27.50 28.45 15,641,492 438,268,394 28.020 25.25 25.25 25.30 24.80 25.66 17,343,849 25.269 0.90%
2024-06-24 0 27.75 27.70 27.75 27.05 27.85 14,478,052 397,549,942 27.459 25.03 24.98 25.03 24.39 25.12 16,053,785 24.764 -0.18%
2024-06-21 0 27.80 27.75 27.80 27.50 28.25 14,565,190 405,266,000 27.824 25.07 25.03 25.07 24.80 25.48 16,150,407 25.093 -0.89%
2024-06-20 0 28.05 28.05 28.10 27.85 29.25 15,498,982 436,633,322 28.172 25.30 25.30 25.34 25.12 26.38 17,185,829 25.407 -3.77%
2024-06-19 0 29.15 29.15 29.20 28.90 29.65 9,969,883 291,026,789 29.191 26.29 26.29 26.33 26.06 26.74 11,054,965 26.325 0.87%
2024-06-18 0 28.90 28.85 28.90 28.65 29.65 16,458,786 478,971,105 29.101 26.06 26.02 26.06 25.84 26.74 18,250,094 26.245 -2.20%
2024-06-17 0 29.55 29.50 29.55 29.15 30.45 12,071,038 358,523,445 29.701 26.65 26.60 26.65 26.29 27.46 13,384,801 26.786 -3.11%
2024-06-14 0 30.50 30.45 30.50 29.65 30.85 12,657,082 385,871,478 30.487 27.51 27.46 27.51 26.74 27.82 14,034,628 27.494 2.35%
2024-06-13 0 29.80 29.70 29.80 29.50 30.70 14,682,071 439,981,214 29.967 26.88 26.78 26.88 26.60 27.69 16,280,009 27.026 0.51%
2024-06-12 0 29.65 29.65 29.75 29.50 30.05 9,467,002 281,673,227 29.753 26.74 26.74 26.83 26.60 27.10 10,497,353 26.833 -1.17%
2024-06-11 0 30.00 30.00 30.05 29.05 30.70 19,819,217 589,607,276 29.749 27.06 27.06 27.10 26.20 27.69 21,976,261 26.829 -4.15%
2024-06-07 0 31.30 31.25 31.30 31.00 31.70 17,579,789 550,120,121 31.293 28.23 28.18 28.23 27.96 28.59 19,493,103 28.221 0.48%
2024-06-06 0 31.15 31.10 31.15 31.00 31.70 8,059,818 251,900,947 31.254 28.09 28.05 28.09 27.96 28.59 8,937,016 28.186 0.00%
2024-06-05 0 31.15 31.10 31.15 30.95 32.00 8,924,924 279,507,780 31.318 28.09 28.05 28.09 27.91 28.86 9,896,277 28.244 -1.27%
2024-06-04 0 31.55 31.55 31.60 31.30 32.10 8,239,543 261,400,364 31.725 28.45 28.45 28.50 28.23 28.95 9,136,302 28.611 0.80%
2024-06-03 0 31.30 31.30 31.35 31.20 32.35 13,152,339 416,114,143 31.638 28.23 28.23 28.27 28.14 29.17 14,583,787 28.533 -0.16%
2024-05-31 0 31.35 31.30 31.35 31.25 32.65 13,028,644 413,735,613 31.756 28.27 28.23 28.27 28.18 29.45 14,446,629 28.639 -2.34%
2024-05-30 0 32.10 32.05 32.10 32.00 34.05 15,837,668 516,566,679 32.616 28.95 28.90 28.95 28.86 30.71 17,561,376 29.415 -5.73%
2024-05-29 0 34.05 34.05 34.10 33.85 34.70 7,921,636 270,322,072 34.125 30.71 30.71 30.75 30.53 31.29 8,783,795 30.775 -1.87%
2024-05-28 0 34.70 34.70 34.75 34.65 35.45 4,256,827 148,569,398 34.901 31.29 31.29 31.34 31.25 31.97 4,720,123 31.476 -1.28%
2024-05-27 0 35.15 35.15 35.20 33.90 35.45 9,165,730 317,222,194 34.610 31.70 31.70 31.75 30.57 31.97 10,163,291 31.213 3.53%
2024-05-24 0 33.95 33.90 33.95 32.95 34.00 13,317,488 445,915,720 33.483 30.62 30.57 30.62 29.72 30.66 14,766,910 30.197 -0.15%
2024-05-23 0 34.00 33.95 34.00 33.80 35.10 10,798,306 369,674,512 34.234 30.66 30.62 30.66 30.48 31.65 11,973,550 30.874 -2.86%
2024-05-22 0 35.00 35.00 35.05 34.65 36.30 15,853,245 555,967,703 35.070 31.56 31.56 31.61 31.25 32.74 17,578,649 31.627 -2.74%
2024-05-21 0 36.70 36.65 36.70 36.60 37.60 6,680,670 246,857,058 36.951 32.45 32.41 32.45 32.37 33.25 7,554,745 32.676 -2.91%
2024-05-20 0 37.80 37.75 37.80 37.05 38.25 8,988,163 339,101,377 37.728 33.43 33.38 33.43 32.76 33.82 10,164,142 33.363 2.02%
2024-05-17 0 37.05 37.05 37.10 36.10 37.65 15,918,591 586,037,389 36.815 32.76 32.76 32.81 31.92 33.29 18,001,323 32.555 -0.40%
2024-05-16 0 37.20 37.15 37.20 36.70 38.55 20,133,158 749,014,473 37.203 32.90 32.85 32.90 32.45 34.09 22,767,309 32.899 -1.46%
2024-05-14 0 37.75 37.70 37.75 37.75 38.70 7,251,683 275,846,481 38.039 33.38 33.34 33.38 33.38 34.22 8,200,468 33.638 -1.44%
2024-05-13 0 38.30 38.25 38.30 37.10 38.60 7,187,207 272,377,713 37.898 33.87 33.82 33.87 32.81 34.13 8,127,556 33.513 0.39%
2024-05-10 0 38.15 38.15 38.20 37.70 39.55 7,347,088 281,395,177 38.300 33.74 33.74 33.78 33.34 34.97 8,308,355 33.869 -1.17%
2024-05-09 0 38.60 38.55 38.60 36.50 38.95 9,118,954 349,511,222 38.328 34.13 34.09 34.13 32.28 34.44 10,312,046 33.893 4.89%
2024-05-08 0 36.80 36.75 36.80 36.55 38.35 10,325,875 384,186,829 37.206 32.54 32.50 32.54 32.32 33.91 11,676,876 32.902 -2.90%
2024-05-07 0 37.90 37.80 37.90 37.25 38.15 6,138,520 231,987,312 37.792 33.52 33.43 33.52 32.94 33.74 6,941,662 33.420 0.93%
2024-05-06 0 37.55 37.50 37.55 36.85 38.70 14,991,630 565,859,380 37.745 33.21 33.16 33.21 32.59 34.22 16,953,082 33.378 1.08%
2024-05-03 0 37.15 37.10 37.15 36.20 37.60 10,297,372 381,750,050 37.073 32.85 32.81 32.85 32.01 33.25 11,644,644 32.783 3.05%
2024-05-02 0 36.05 36.05 36.10 34.60 36.60 10,539,156 377,919,042 35.859 31.88 31.88 31.92 30.60 32.37 11,918,062 31.710 0.14%
2024-04-30 0 36.00 35.95 36.00 35.50 36.95 11,569,873 416,749,980 36.020 31.83 31.79 31.83 31.39 32.67 13,083,634 31.853 0.70%
2024-04-29 0 35.75 35.75 35.80 35.60 36.50 12,276,756 442,252,113 36.024 31.61 31.61 31.66 31.48 32.28 13,883,003 31.856 -1.65%
2024-04-26 0 36.35 36.30 36.35 35.25 36.50 9,502,321 342,609,379 36.055 32.14 32.10 32.14 31.17 32.28 10,745,571 31.884 2.68%
2024-04-25 0 35.40 35.35 35.40 35.25 36.30 7,172,189 255,908,176 35.681 31.30 31.26 31.30 31.17 32.10 8,110,573 31.552 -1.26%
2024-04-24 0 35.85 35.80 35.85 34.70 36.00 9,387,394 334,871,604 35.672 31.70 31.66 31.70 30.69 31.83 10,615,607 31.545 2.43%
2024-04-23 0 35.00 35.00 35.05 33.85 35.25 9,744,160 338,781,529 34.768 30.95 30.95 30.99 29.93 31.17 11,019,051 30.745 4.63%
2024-04-22 0 33.45 33.45 33.50 32.00 34.55 10,501,594 354,033,827 33.712 29.58 29.58 29.62 28.30 30.55 11,875,585 29.812 3.56%
2024-04-19 0 32.30 32.30 32.35 31.70 32.55 5,543,516 178,401,573 32.182 28.56 28.56 28.61 28.03 28.78 6,268,810 28.459 -1.67%
2024-04-18 0 32.85 32.85 32.95 31.65 33.35 7,396,386 242,547,926 32.793 29.05 29.05 29.14 27.99 29.49 8,364,103 28.999 2.34%
2024-04-17 0 32.10 32.05 32.10 31.90 33.00 4,522,395 146,018,718 32.288 28.39 28.34 28.39 28.21 29.18 5,114,089 28.552 -0.31%
2024-04-16 0 32.20 32.20 32.25 32.10 33.30 6,953,302 225,627,570 32.449 28.47 28.47 28.52 28.39 29.45 7,863,047 28.695 -3.30%
2024-04-15 0 33.30 33.25 33.30 32.70 33.70 7,070,163 235,438,961 33.300 29.45 29.40 29.45 28.92 29.80 7,995,198 29.448 -0.15%
2024-04-12 0 33.35 33.35 33.40 33.15 34.85 11,894,076 399,281,260 33.570 29.49 29.49 29.54 29.31 30.82 13,450,255 29.686 -4.03%
2024-04-11 0 34.75 34.70 34.75 34.05 35.00 7,116,956 246,045,012 34.572 30.73 30.69 30.73 30.11 30.95 8,048,113 30.572 0.14%
2024-04-10 0 34.70 34.65 34.70 33.95 34.75 7,283,706 249,986,651 34.321 30.69 30.64 30.69 30.02 30.73 8,236,680 30.350 1.91%
2024-04-09 0 34.05 34.05 34.10 33.50 35.00 8,503,598 288,687,884 33.949 30.11 30.11 30.15 29.62 30.95 9,616,179 30.021 0.44%
2024-04-08 0 33.90 33.85 33.90 33.55 35.55 18,842,918 643,215,912 34.136 29.98 29.93 29.98 29.67 31.44 21,308,259 30.186 -4.78%
2024-04-05 0 35.60 35.55 35.60 34.60 35.90 5,329,697 188,649,724 35.396 31.48 31.44 31.48 30.60 31.75 6,027,016 31.301 0.00%
2024-04-03 0 35.60 35.55 35.60 35.30 36.65 7,520,382 269,449,128 35.829 31.48 31.44 31.48 31.22 32.41 8,504,322 31.684 -1.66%
2024-04-02 0 36.20 36.10 36.20 35.85 37.00 16,145,164 587,175,249 36.368 32.01 31.92 32.01 31.70 32.72 18,257,540 32.161 0.42%
2024-03-28 0 36.05 36.05 36.15 35.20 36.55 6,494,299 233,988,049 36.030 31.88 31.88 31.97 31.13 32.32 7,343,990 31.861 2.12%
2024-03-27 0 35.30 35.30 35.35 34.95 36.10 6,704,430 237,972,276 35.495 31.22 31.22 31.26 30.91 31.92 7,581,614 31.388 -1.26%
2024-03-26 0 35.75 35.75 35.80 35.55 36.65 10,571,082 380,395,482 35.985 31.61 31.61 31.66 31.44 32.41 11,954,165 31.821 -0.14%
2024-03-25 0 35.80 35.75 35.80 35.45 36.50 7,467,413 267,775,983 35.859 31.66 31.61 31.66 31.35 32.28 8,444,423 31.710 -0.42%
2024-03-22 0 35.95 35.90 35.95 35.55 38.05 14,486,488 525,548,275 36.279 31.79 31.75 31.79 31.44 33.65 16,381,849 32.081 -5.77%
2024-03-21 0 38.15 38.05 38.15 37.25 38.45 15,342,315 582,903,946 37.993 33.74 33.65 33.74 32.94 34.00 17,349,649 33.597 3.95%
2024-03-20 0 36.70 36.70 36.75 36.05 37.10 9,898,924 362,009,097 36.571 32.45 32.45 32.50 31.88 32.81 11,194,064 32.339 -1.34%
2024-03-19 0 37.20 37.20 37.35 37.10 38.45 21,348,940 804,081,899 37.664 32.90 32.90 33.03 32.81 34.00 24,142,160 33.306 -1.98%
2024-03-18 0 37.95 37.90 37.95 35.75 38.00 19,831,725 734,441,313 37.034 33.56 33.52 33.56 31.61 33.60 22,426,438 32.749 4.55%
2024-03-15 0 36.30 36.25 36.30 35.45 36.50 21,777,549 786,323,831 36.107 32.10 32.06 32.10 31.35 32.28 24,626,847 31.930 -0.55%
2024-03-14 0 36.50 36.50 36.60 35.75 37.40 12,631,307 459,013,214 36.339 32.28 32.28 32.37 31.61 33.07 14,283,943 32.135 0.69%
2024-03-13 0 36.25 36.25 36.30 35.65 36.95 18,592,307 675,229,545 36.318 32.06 32.06 32.10 31.53 32.67 21,024,859 32.116 -0.55%
2024-03-12 0 36.45 36.40 36.45 34.50 36.90 26,139,274 942,098,507 36.041 32.23 32.19 32.23 30.51 32.63 29,559,244 31.872 6.27%
2024-03-11 0 34.30 34.25 34.30 33.30 34.80 9,269,714 318,603,031 34.370 30.33 30.29 30.33 29.45 30.77 10,482,531 30.394 3.00%
2024-03-08 0 33.30 33.25 33.30 33.20 34.75 10,107,297 341,770,839 33.814 29.45 29.40 29.45 29.36 30.73 11,429,700 29.902 -2.35%
2024-03-07 0 34.10 34.05 34.10 33.50 34.65 11,900,060 406,833,037 34.187 30.15 30.11 30.15 29.62 30.64 13,457,022 30.232 -0.44%
2024-03-06 0 34.25 34.20 34.25 31.70 34.45 14,595,046 493,263,408 33.797 30.29 30.24 30.29 28.03 30.46 16,504,610 29.886 6.04%
2024-03-05 0 32.30 32.25 32.30 31.65 32.75 10,845,730 349,665,149 32.240 28.56 28.52 28.56 27.99 28.96 12,264,747 28.510 -1.22%
2024-03-04 0 32.70 32.70 32.75 32.40 33.45 7,601,038 249,422,416 32.814 28.92 28.92 28.96 28.65 29.58 8,595,531 29.018 -2.10%
2024-03-01 0 33.40 33.40 33.45 32.80 34.05 12,372,977 413,959,843 33.457 29.54 29.54 29.58 29.01 30.11 13,991,814 29.586 -1.62%
2024-02-29 0 33.95 33.90 33.95 32.80 34.30 15,721,897 533,089,590 33.907 30.02 29.98 30.02 29.01 30.33 17,778,894 29.984 2.11%
2024-02-28 0 33.25 33.25 33.30 33.15 34.80 13,926,557 470,455,279 33.781 29.40 29.40 29.45 29.31 30.77 15,748,658 29.873 -2.64%
2024-02-27 0 34.15 34.05 34.15 33.10 34.50 14,008,176 472,378,772 33.722 30.20 30.11 30.20 29.27 30.51 15,840,956 29.820 -0.87%
2024-02-26 0 34.45 34.40 34.45 34.10 35.20 12,645,246 437,465,793 34.595 30.46 30.42 30.46 30.15 31.13 14,299,705 30.593 -1.01%
2024-02-23 0 34.80 34.80 34.85 32.95 35.15 24,132,620 837,256,321 34.694 30.77 30.77 30.82 29.14 31.08 27,290,047 30.680 4.19%
2024-02-22 0 33.40 33.40 33.45 31.70 33.55 23,567,678 774,965,992 32.883 29.54 29.54 29.58 28.03 29.67 26,651,190 29.078 4.05%
2024-02-21 0 32.10 32.05 32.10 29.90 32.75 21,317,155 682,397,929 32.012 28.39 28.34 28.39 26.44 28.96 24,106,216 28.308 5.42%
2024-02-20 0 30.45 30.35 30.45 29.60 30.50 6,859,275 206,243,896 30.068 26.93 26.84 26.93 26.18 26.97 7,756,718 26.589 0.33%
2024-02-19 0 30.35 30.35 30.40 30.15 32.40 21,299,892 657,445,813 30.866 26.84 26.84 26.88 26.66 28.65 24,086,695 27.295 -4.11%
2024-02-16 0 31.65 31.60 31.65 28.75 31.85 12,617,625 392,408,557 31.100 27.99 27.94 27.99 25.42 28.16 14,268,470 27.502 9.14%
2024-02-15 0 29.00 29.00 29.05 28.30 29.50 9,300,271 268,731,543 28.895 25.64 25.64 25.69 25.03 26.09 10,517,086 25.552 -0.34%
2024-02-14 0 29.10 29.10 29.15 27.60 29.40 6,715,365 192,892,645 28.724 25.73 25.73 25.78 24.41 26.00 7,593,980 25.401 1.57%
2024-02-09 0 28.65 28.60 28.65 28.20 28.95 2,435,488 69,476,071 28.527 25.34 25.29 25.34 24.94 25.60 2,754,139 25.226 -1.72%
2024-02-08 0 29.15 29.15 29.20 29.00 29.90 8,387,194 245,700,545 29.295 25.78 25.78 25.82 25.64 26.44 9,484,545 25.905 -2.02%
2024-02-07 0 29.75 29.70 29.75 29.50 30.75 9,283,651 277,677,532 29.910 26.31 26.26 26.31 26.09 27.19 10,498,291 26.450 -0.83%
2024-02-06 0 30.00 29.95 30.00 28.10 30.15 14,307,894 423,424,084 29.594 26.53 26.48 26.53 24.85 26.66 16,179,888 26.170 6.38%
2024-02-05 0 28.20 28.20 28.25 27.20 28.60 7,302,503 204,511,196 28.006 24.94 24.94 24.98 24.05 25.29 8,257,937 24.765 -0.88%
2024-02-02 0 28.45 28.45 28.50 28.25 30.25 12,569,366 364,516,484 29.000 25.16 25.16 25.20 24.98 26.75 14,213,897 25.645 -3.23%
2024-02-01 0 29.40 29.40 29.45 27.80 29.55 11,978,199 349,621,821 29.188 26.00 26.00 26.04 24.58 26.13 13,545,384 25.811 4.44%
2024-01-31 0 28.15 28.10 28.15 27.95 29.10 8,334,826 235,322,222 28.234 24.89 24.85 24.89 24.72 25.73 9,425,325 24.967 -2.76%
2024-01-30 0 28.95 28.95 29.00 28.85 29.85 9,654,056 282,598,069 29.272 25.60 25.60 25.64 25.51 26.40 10,917,159 25.886 -3.66%
2024-01-29 0 30.05 30.05 30.10 29.10 30.80 11,826,539 356,005,129 30.102 26.57 26.57 26.62 25.73 27.24 13,373,882 26.619 2.21%
2024-01-26 0 29.40 29.40 29.45 28.80 30.15 11,214,296 331,094,612 29.524 26.00 26.00 26.04 25.47 26.66 12,681,535 26.108 -2.49%
2024-01-25 0 30.15 30.10 30.15 28.40 30.35 13,201,904 390,517,814 29.580 26.66 26.62 26.66 25.11 26.84 14,929,194 26.158 3.08%
2024-01-24 0 29.25 29.20 29.25 27.55 30.10 28,270,535 808,918,276 28.613 25.87 25.82 25.87 24.36 26.62 31,969,352 25.303 0.00%
2024-01-23 0 29.25 29.20 29.25 28.80 30.45 15,126,825 445,203,468 29.431 25.87 25.82 25.87 25.47 26.93 17,105,965 26.026 1.56%
2024-01-22 0 28.80 28.80 28.85 28.35 30.55 12,106,892 349,755,126 28.889 25.47 25.47 25.51 25.07 27.02 13,690,915 25.547 -5.42%
2024-01-19 0 30.45 30.40 30.45 29.70 30.95 11,578,713 352,815,502 30.471 26.93 26.88 26.93 26.26 27.37 13,093,631 26.946 0.66%
2024-01-18 0 30.25 30.25 30.30 29.55 30.55 9,695,351 291,959,850 30.113 26.75 26.75 26.79 26.13 27.02 10,963,856 26.629 1.85%
2024-01-17 0 29.70 29.70 29.75 29.25 30.70 15,772,424 471,357,646 29.885 26.26 26.26 26.31 25.87 27.15 17,836,032 26.427 -3.57%
2024-01-16 0 30.80 30.75 30.80 30.30 31.35 10,078,985 311,146,795 30.871 27.24 27.19 27.24 26.79 27.72 11,397,684 27.299 -1.75%
2024-01-15 0 31.35 31.30 31.35 30.90 31.85 10,360,426 325,209,882 31.390 27.72 27.68 27.72 27.32 28.16 11,715,948 27.758 -0.95%
2024-01-12 0 31.65 31.65 31.70 30.85 31.85 4,786,649 150,796,153 31.503 27.99 27.99 28.03 27.28 28.16 5,412,917 27.859 0.80%
2024-01-11 0 31.40 31.35 31.40 30.35 31.65 6,828,369 213,793,919 31.310 27.77 27.72 27.77 26.84 27.99 7,721,769 27.687 2.28%
2024-01-10 0 30.70 30.65 30.75 29.55 30.85 6,803,012 207,732,007 30.535 27.15 27.10 27.19 26.13 27.28 7,693,094 27.002 1.99%
2024-01-09 0 30.10 30.10 30.15 29.95 30.70 7,976,415 242,385,985 30.388 26.62 26.62 26.66 26.48 27.15 9,020,021 26.872 0.67%
2024-01-08 0 29.90 29.85 29.90 29.30 30.75 16,887,795 502,628,218 29.763 26.44 26.40 26.44 25.91 27.19 19,097,334 26.319 -1.97%
2024-01-05 0 30.50 30.45 30.50 30.30 31.70 26,044,202 800,347,032 30.730 26.97 26.93 26.97 26.79 28.03 29,451,733 27.175 -4.54%
2024-01-04 0 31.95 31.90 31.95 31.30 32.35 9,239,399 293,645,833 31.782 28.25 28.21 28.25 27.68 28.61 10,448,249 28.105 -1.08%
2024-01-03 0 32.30 32.25 32.35 31.00 32.50 13,667,962 436,897,745 31.965 28.56 28.52 28.61 27.41 28.74 15,456,230 28.267 3.03%
2024-01-02 0 31.35 31.30 31.35 31.10 34.30 20,591,496 651,832,854 31.655 27.72 27.68 27.72 27.50 30.33 23,285,615 27.993 -8.33%
2023-12-29 0 34.20 34.15 34.20 33.75 35.00 10,214,201 348,454,076 34.115 30.24 30.20 30.24 29.85 30.95 11,550,591 30.168 -1.16%
2023-12-28 0 34.60 34.55 34.60 32.80 34.80 18,031,276 615,428,688 34.131 30.60 30.55 30.60 29.01 30.77 20,390,424 30.182 5.97%
2023-12-27 0 32.65 32.60 32.65 32.30 33.65 7,452,867 244,192,094 32.765 28.87 28.83 28.87 28.56 29.76 8,427,974 28.974 -1.66%
2023-12-22 0 33.20 33.15 33.20 32.90 34.40 8,299,959 277,332,875 33.414 29.36 29.31 29.36 29.09 30.42 9,385,896 29.548 -0.75%
2023-12-21 0 33.45 33.40 33.45 32.65 33.70 8,690,272 288,416,104 33.188 29.58 29.54 29.58 28.87 29.80 9,827,276 29.349 0.75%
2023-12-20 0 33.20 33.15 33.20 32.80 33.95 8,543,835 284,651,918 33.317 29.36 29.31 29.36 29.01 30.02 9,661,680 29.462 0.61%
2023-12-19 0 33.00 33.00 33.05 32.55 33.35 5,207,746 171,299,749 32.893 29.18 29.18 29.23 28.78 29.49 5,889,109 29.088 -1.64%
2023-12-18 0 33.55 33.55 33.60 33.30 34.30 4,354,270 146,422,960 33.627 29.67 29.67 29.71 29.45 30.33 4,923,967 29.737 -0.45%
2023-12-15 0 33.70 33.70 33.75 33.15 34.55 11,718,731 396,387,239 33.825 29.80 29.80 29.85 29.31 30.55 13,251,968 29.912 3.06%
2023-12-14 0 32.70 32.60 32.70 31.95 32.70 6,461,329 209,297,552 32.392 28.92 28.83 28.92 28.25 28.92 7,306,706 28.645 2.19%
2023-12-13 0 32.00 31.90 32.00 31.65 32.95 7,233,737 231,446,686 31.995 28.30 28.21 28.30 27.99 29.14 8,180,174 28.294 -2.88%
2023-12-12 0 32.95 32.95 33.00 32.25 33.25 5,197,471 171,175,254 32.934 29.14 29.14 29.18 28.52 29.40 5,877,490 29.124 0.46%
2023-12-11 0 32.80 32.75 32.80 32.20 33.20 9,863,406 322,887,577 32.736 29.01 28.96 29.01 28.47 29.36 11,153,899 28.948 -2.53%
2023-12-08 0 33.65 33.60 33.65 33.15 34.25 7,527,809 252,931,455 33.600 29.76 29.71 29.76 29.31 30.29 8,512,721 29.712 1.82%
2023-12-07 0 33.05 33.00 33.05 32.75 33.55 8,024,543 265,642,879 33.104 29.23 29.18 29.23 28.96 29.67 9,074,446 29.274 -0.45%
2023-12-06 0 33.20 33.20 33.25 32.65 33.75 11,968,116 398,720,247 33.315 29.36 29.36 29.40 28.87 29.85 13,533,982 29.461 -0.15%
2023-12-05 0 33.25 33.20 33.25 32.85 34.00 14,651,787 487,526,561 33.274 29.40 29.36 29.40 29.05 30.07 16,568,775 29.424 -2.21%
2023-12-04 0 34.00 34.00 34.05 33.25 35.20 18,410,865 626,117,809 34.008 30.07 30.07 30.11 29.40 31.13 20,819,677 30.073 -2.16%
2023-12-01 0 34.75 34.75 34.80 33.95 35.20 14,215,991 492,455,587 34.641 30.73 30.73 30.77 30.02 31.13 16,075,961 30.633 -1.28%
2023-11-30 0 35.20 35.15 35.20 34.80 35.75 13,790,471 486,288,165 35.263 31.13 31.08 31.13 30.77 31.61 15,594,767 31.183 1.00%
2023-11-29 0 34.85 34.85 34.90 34.50 36.75 13,441,121 471,157,209 35.053 30.82 30.82 30.86 30.51 32.50 15,199,710 30.998 -3.73%
2023-11-28 0 36.20 36.20 36.25 35.95 37.00 10,390,225 378,017,798 36.382 32.01 32.01 32.06 31.79 32.72 11,749,645 32.173 -2.03%
2023-11-27 0 36.95 36.90 36.95 36.55 38.65 12,446,147 460,580,957 37.006 32.67 32.63 32.67 32.32 34.18 14,074,557 32.724 -3.02%
2023-11-24 0 38.10 38.10 38.15 38.05 39.35 7,200,970 277,468,357 38.532 33.69 33.69 33.74 33.65 34.80 8,143,119 34.074 -4.27%
2023-11-23 0 39.80 39.80 39.85 38.50 39.95 5,536,999 217,052,870 39.200 35.20 35.20 35.24 34.05 35.33 6,261,440 34.665 2.05%
2023-11-22 0 39.00 39.00 39.05 38.80 39.45 7,156,890 279,575,353 39.064 34.49 34.49 34.53 34.31 34.89 8,093,272 34.544 -1.64%
2023-11-21 0 39.65 39.65 39.70 39.45 41.10 6,249,771 251,955,621 40.314 35.06 35.06 35.11 34.89 36.34 7,067,469 35.650 -0.38%
2023-11-20 0 39.80 39.75 39.80 38.45 39.80 6,081,614 239,588,255 39.396 35.20 35.15 35.20 34.00 35.20 6,877,311 34.837 2.58%
2023-11-17 0 38.80 38.80 38.85 38.60 39.75 7,160,489 279,345,071 39.012 34.31 34.31 34.36 34.13 35.15 8,097,342 34.498 -3.48%
2023-11-16 0 40.20 40.20 40.35 40.00 41.60 4,698,384 189,965,283 40.432 35.55 35.55 35.68 35.37 36.79 5,313,104 35.754 -4.06%
2023-11-15 0 41.90 41.70 41.90 41.00 42.05 8,214,308 340,576,704 41.461 37.05 36.88 37.05 36.26 37.18 9,289,039 36.664 3.20%
2023-11-14 0 40.60 40.60 40.70 40.55 41.25 3,224,144 131,557,989 40.804 35.90 35.90 35.99 35.86 36.48 3,645,980 36.083 -0.73%
2023-11-13 0 40.90 40.85 40.90 39.25 41.10 7,642,675 305,197,998 39.933 36.17 36.12 36.17 34.71 36.34 8,642,616 35.313 2.89%
2023-11-10 0 39.75 39.75 39.90 39.65 40.70 7,755,763 310,691,035 40.059 35.15 35.15 35.28 35.06 35.99 8,770,500 35.425 -3.28%
2023-11-09 0 41.10 41.10 41.15 41.00 41.75 7,854,302 324,303,140 41.290 36.34 36.34 36.39 36.26 36.92 8,881,931 36.513 -1.67%
2023-11-08 0 41.80 41.80 41.85 41.40 42.45 4,443,096 186,190,597 41.906 36.96 36.96 37.01 36.61 37.54 5,024,415 37.057 0.12%
2023-11-07 0 41.75 41.75 41.80 41.75 43.50 8,300,951 350,704,909 42.249 36.92 36.92 36.96 36.92 38.47 9,387,018 37.361 -4.46%
2023-11-06 0 43.70 43.65 43.70 41.40 43.90 10,750,358 462,799,016 43.050 38.64 38.60 38.64 36.61 38.82 12,156,897 38.069 6.59%
2023-11-03 0 41.00 41.00 41.05 40.50 41.40 10,591,719 433,556,061 40.933 36.26 36.26 36.30 35.81 36.61 11,977,502 36.198 0.74%
2023-11-02 0 40.70 40.65 40.70 39.85 42.10 6,446,740 261,498,772 40.563 35.99 35.95 35.99 35.24 37.23 7,290,209 35.870 -0.97%
2023-11-01 0 41.10 41.05 41.10 41.05 43.15 7,157,710 299,691,535 41.870 36.34 36.30 36.34 36.30 38.16 8,094,199 37.025 -0.72%
2023-10-31 0 41.40 41.35 41.40 41.20 43.00 4,469,189 186,138,935 41.649 36.61 36.57 36.61 36.43 38.02 5,053,922 36.831 -3.83%
2023-10-30 0 43.05 43.05 43.10 41.90 43.60 5,072,032 217,321,679 42.847 38.07 38.07 38.11 37.05 38.56 5,735,639 37.890 1.29%
2023-10-27 0 42.50 42.45 42.50 40.70 42.90 5,893,787 248,476,192 42.159 37.58 37.54 37.58 35.99 37.94 6,664,909 37.281 4.29%
2023-10-26 0 40.75 40.75 40.80 40.45 41.55 5,640,424 230,521,057 40.869 36.04 36.04 36.08 35.77 36.74 6,378,397 36.141 -2.16%
2023-10-25 0 41.65 41.65 41.70 41.35 43.25 5,099,183 215,444,133 42.251 36.83 36.83 36.88 36.57 38.25 5,766,342 37.362 1.46%
2023-10-24 0 41.05 41.00 41.05 40.40 41.70 4,485,539 184,662,194 41.168 36.30 36.26 36.30 35.73 36.88 5,072,411 36.405 -1.08%
2023-10-20 0 41.50 41.45 41.50 41.40 42.40 3,937,340 164,779,023 41.850 36.70 36.65 36.70 36.61 37.49 4,452,488 37.008 -1.78%
2023-10-19 0 42.25 42.20 42.25 42.15 43.10 5,464,699 232,736,017 42.589 37.36 37.32 37.36 37.27 38.11 6,179,681 37.661 -3.87%
2023-10-18 0 43.95 43.95 44.00 42.65 44.20 5,830,468 255,963,373 43.901 38.87 38.87 38.91 37.72 39.09 6,593,306 38.822 1.50%
2023-10-17 0 43.30 43.25 43.30 43.05 44.80 6,685,236 291,113,511 43.546 38.29 38.25 38.29 38.07 39.62 7,559,909 38.508 0.35%
2023-10-16 0 43.15 43.10 43.15 43.00 44.30 5,812,469 252,649,627 43.467 38.16 38.11 38.16 38.02 39.17 6,572,952 38.438 -1.15%
2023-10-13 0 43.65 43.65 43.70 43.45 45.05 15,654,574 694,475,103 44.362 38.60 38.60 38.64 38.42 39.84 17,702,763 39.230 -3.32%
2023-10-12 0 45.15 45.10 45.15 44.05 45.30 13,665,340 610,370,458 44.666 39.93 39.88 39.93 38.95 40.06 15,453,265 39.498 3.56%
2023-10-11 0 43.60 43.60 43.65 43.30 44.30 9,434,285 411,472,731 43.615 38.56 38.56 38.60 38.29 39.17 10,668,633 38.568 0.46%
2023-10-10 0 43.40 43.35 43.40 42.80 44.65 9,346,799 409,289,961 43.789 38.38 38.33 38.38 37.85 39.48 10,569,701 38.723 2.24%
2023-10-09 0 42.45 42.40 42.45 42.05 42.90 3,166,438 134,323,890 42.421 37.54 37.49 37.54 37.18 37.94 3,580,724 37.513 -1.16%
2023-10-06 0 42.95 42.95 43.00 42.50 43.65 5,623,557 242,395,909 43.104 37.98 37.98 38.02 37.58 38.60 6,359,323 38.117 1.06%
2023-10-05 0 42.50 42.50 42.55 41.10 42.70 7,074,765 299,318,684 42.308 37.58 37.58 37.63 36.34 37.76 8,000,402 37.413 2.41%
2023-10-04 0 41.50 41.50 41.55 40.25 41.60 4,180,860 171,423,704 41.002 36.70 36.70 36.74 35.59 36.79 4,727,869 36.258 1.22%
2023-10-03 0 41.00 40.95 41.00 40.80 42.55 6,591,191 272,041,476 41.273 36.26 36.21 36.26 36.08 37.63 7,453,559 36.498 -4.54%
2023-09-29 0 42.95 42.95 43.00 42.00 43.55 4,833,059 207,981,531 43.033 37.98 37.98 38.02 37.14 38.51 5,465,399 38.054 2.87%
2023-09-28 0 41.75 41.70 41.75 41.30 42.85 5,645,311 236,580,645 41.907 36.92 36.88 36.92 36.52 37.89 6,383,924 37.059 -1.88%
2023-09-27 0 42.55 42.55 42.60 41.85 43.05 5,944,769 252,960,667 42.552 37.63 37.63 37.67 37.01 38.07 6,722,562 37.629 1.43%
2023-09-26 0 41.95 41.90 41.95 41.80 43.05 6,605,657 279,135,961 42.257 37.10 37.05 37.10 36.96 38.07 7,469,918 37.368 -2.67%
2023-09-25 0 43.10 43.10 43.25 43.10 44.05 4,768,000 207,133,304 43.442 38.11 38.11 38.25 38.11 38.95 5,391,828 38.416 -1.60%
2023-09-22 0 43.80 43.75 43.80 41.35 44.00 7,357,583 316,705,979 43.045 38.73 38.69 38.73 36.57 38.91 8,320,223 38.065 4.91%
2023-09-21 0 41.75 41.70 41.75 40.20 42.30 11,332,644 468,911,374 41.377 36.92 36.88 36.92 35.55 37.41 12,815,367 36.590 -1.65%
2023-09-20 0 42.45 42.45 42.55 40.85 43.00 15,206,210 641,230,301 42.169 37.54 37.54 37.63 36.12 38.02 17,195,737 37.290 -2.08%
2023-09-19 0 43.35 43.35 43.40 43.05 44.20 5,196,181 225,508,556 43.399 38.33 38.33 38.38 38.07 39.09 5,876,031 38.378 -2.03%
2023-09-18 0 44.25 44.25 44.40 44.20 46.00 3,935,968 176,583,598 44.864 39.13 39.13 39.26 39.09 40.68 4,450,936 39.673 -2.21%
2023-09-15 0 45.25 45.25 45.30 44.15 45.50 4,960,158 223,809,239 45.121 40.01 40.01 40.06 39.04 40.24 5,609,128 39.901 2.14%
2023-09-14 0 44.30 44.30 44.35 43.95 45.25 4,527,737 200,681,322 44.323 39.17 39.17 39.22 38.87 40.01 5,120,130 39.195 -0.78%
2023-09-13 0 44.65 44.65 44.70 44.45 45.55 2,747,733 123,217,632 44.843 39.48 39.48 39.53 39.31 40.28 3,107,237 39.655 -0.33%
2023-09-12 0 44.80 44.80 44.85 43.90 45.60 3,640,175 163,147,220 44.819 39.62 39.62 39.66 38.82 40.32 4,116,443 39.633 -0.11%
2023-09-11 0 44.85 44.70 44.85 44.00 45.00 6,375,373 283,670,389 44.495 39.66 39.53 39.66 38.91 39.79 7,209,504 39.347 -1.10%
2023-09-07 0 45.35 45.30 45.35 45.20 46.20 3,303,197 150,415,247 45.536 40.10 40.06 40.10 39.97 40.85 3,735,376 40.268 -1.31%
2023-09-06 0 45.95 45.95 46.00 45.35 47.00 5,074,415 232,471,481 45.812 40.63 40.63 40.68 40.10 41.56 5,738,334 40.512 -1.29%
2023-09-05 0 46.55 46.50 46.55 46.30 47.35 6,431,320 301,614,852 46.898 41.16 41.12 41.16 40.94 41.87 7,272,771 41.472 -1.27%
2023-09-04 0 47.15 47.00 47.15 46.30 47.85 7,367,787 347,392,662 47.150 41.69 41.56 41.69 40.94 42.31 8,331,762 41.695 2.28%
2023-08-31 0 46.10 46.10 46.15 45.75 47.10 7,825,169 362,030,128 46.265 40.77 40.77 40.81 40.46 41.65 8,848,986 40.912 -0.65%
2023-08-30 0 46.40 46.40 46.45 46.05 47.65 7,689,919 358,770,458 46.655 41.03 41.03 41.08 40.72 42.14 8,696,041 41.257 -1.04%
2023-08-29 0 47.20 47.05 47.20 45.35 47.45 8,821,781 411,415,241 46.636 41.46 41.33 41.46 39.84 41.68 10,042,373 40.968 2.05%
2023-08-28 0 46.25 46.25 46.30 46.10 48.60 7,010,328 327,347,913 46.695 40.63 40.63 40.67 40.50 42.69 7,980,286 41.020 -0.96%
2023-08-25 0 46.70 46.70 46.75 46.70 48.10 7,196,595 339,928,837 47.235 41.02 41.02 41.07 41.02 42.25 8,192,325 41.494 -2.51%
2023-08-24 0 47.90 47.85 47.90 46.10 48.25 8,009,102 381,510,771 47.635 42.08 42.03 42.08 40.50 42.39 9,117,251 41.845 4.24%
2023-08-23 0 45.95 45.90 45.95 44.35 46.15 9,430,869 430,666,800 45.666 40.37 40.32 40.37 38.96 40.54 10,735,736 40.115 2.91%
2023-08-22 0 44.65 44.60 44.65 43.75 45.65 12,620,955 563,208,398 44.625 39.22 39.18 39.22 38.43 40.10 14,367,206 39.201 -0.89%
2023-08-21 0 45.05 45.05 45.15 43.15 46.20 21,218,051 953,196,514 44.924 39.57 39.57 39.66 37.91 40.58 24,153,807 39.464 -2.07%
2023-08-18 0 46.00 45.95 46.00 45.20 47.50 12,694,877 590,395,442 46.507 40.41 40.37 40.41 39.71 41.73 14,451,356 40.854 -2.34%
2023-08-17 0 47.10 47.05 47.10 43.90 47.50 13,524,486 627,298,596 46.382 41.38 41.33 41.38 38.56 41.73 15,395,750 40.745 4.32%
2023-08-16 0 45.15 45.10 45.15 44.50 45.50 4,980,151 224,652,973 45.110 39.66 39.62 39.66 39.09 39.97 5,669,211 39.627 -0.44%
2023-08-15 0 45.35 45.30 45.35 45.05 46.20 8,933,096 406,042,406 45.454 39.84 39.79 39.84 39.57 40.58 10,169,090 39.929 -1.73%
2023-08-14 0 46.15 46.15 46.20 45.25 46.90 7,633,677 349,117,873 45.734 40.54 40.54 40.58 39.75 41.20 8,689,882 40.175 -2.12%
2023-08-11 0 47.15 47.10 47.15 46.85 48.30 4,205,327 198,206,587 47.132 41.42 41.38 41.42 41.16 42.43 4,787,181 41.404 -1.98%
2023-08-10 0 48.10 48.05 48.15 47.15 48.60 5,591,444 266,824,367 47.720 42.25 42.21 42.30 41.42 42.69 6,365,083 41.920 -0.21%
2023-08-09 0 48.20 48.20 48.30 47.95 48.75 3,160,433 152,452,111 48.238 42.34 42.34 42.43 42.12 42.82 3,597,714 42.375 0.21%
2023-08-08 0 48.10 48.10 48.15 47.80 49.55 10,609,413 511,903,557 48.250 42.25 42.25 42.30 41.99 43.53 12,077,344 42.385 -4.09%
2023-08-07 0 50.15 50.10 50.15 49.30 50.35 5,975,590 298,404,438 49.937 44.05 44.01 44.05 43.31 44.23 6,802,380 43.868 0.30%
2023-08-04 0 50.00 49.95 50.00 48.00 50.00 10,709,544 530,381,457 49.524 43.92 43.88 43.92 42.17 43.92 12,191,330 43.505 3.95%
2023-08-03 0 48.10 48.05 48.10 47.10 48.50 9,920,643 474,992,812 47.879 42.25 42.21 42.25 41.38 42.61 11,293,275 42.060 0.21%
2023-08-02 0 48.00 48.00 48.05 47.60 49.10 8,200,630 394,672,826 48.127 42.17 42.17 42.21 41.81 43.13 9,335,279 42.278 -1.64%
2023-08-01 0 48.80 48.80 48.85 48.40 50.75 9,898,150 486,868,359 49.188 42.87 42.87 42.91 42.52 44.58 11,267,670 43.209 -2.30%
2023-07-31 0 49.95 49.90 49.95 49.50 51.35 15,974,012 803,237,085 50.284 43.88 43.83 43.88 43.48 45.11 18,184,196 44.172 -1.67%
2023-07-28 0 50.80 50.80 50.85 49.30 51.20 8,427,820 425,530,365 50.491 44.63 44.63 44.67 43.31 44.98 9,593,904 44.354 0.89%
2023-07-27 0 50.35 50.35 50.40 49.65 50.90 10,885,630 545,743,426 50.134 44.23 44.23 44.27 43.62 44.71 12,391,779 44.041 1.00%
2023-07-26 0 49.85 49.80 49.85 48.85 50.45 6,152,050 305,327,061 49.630 43.79 43.75 43.79 42.91 44.32 7,003,255 43.598 -1.38%
2023-07-25 0 50.55 50.45 50.55 49.65 50.75 9,049,893 454,790,901 50.254 44.41 44.32 44.41 43.62 44.58 10,302,047 44.146 4.23%
2023-07-24 0 48.50 48.50 48.55 47.80 49.25 5,461,645 264,306,743 48.393 42.61 42.61 42.65 41.99 43.26 6,217,325 42.511 -1.52%
2023-07-21 0 49.25 49.25 49.35 48.60 49.90 4,972,960 244,673,642 49.201 43.26 43.26 43.35 42.69 43.83 5,661,025 43.221 1.55%
2023-07-20 0 48.50 48.50 48.55 48.20 49.90 5,071,819 247,084,652 48.717 42.61 42.61 42.65 42.34 43.83 5,773,562 42.796 -0.92%
2023-07-19 0 48.95 48.90 48.95 48.50 49.95 5,568,563 271,849,620 48.819 43.00 42.96 43.00 42.61 43.88 6,339,036 42.885 -1.11%
2023-07-18 0 49.50 49.50 49.55 48.50 50.60 6,812,368 336,370,729 49.376 43.48 43.48 43.53 42.61 44.45 7,754,936 43.375 -2.08%
2023-07-14 0 50.55 50.55 50.60 50.40 51.70 9,569,660 487,746,954 50.968 44.41 44.41 44.45 44.27 45.42 10,893,730 44.773 0.30%
2023-07-13 0 50.40 50.35 50.40 48.45 51.05 10,278,769 517,720,413 50.368 44.27 44.23 44.27 42.56 44.85 11,700,952 44.246 4.46%
2023-07-12 0 48.25 48.25 48.30 48.10 49.20 5,176,054 251,683,492 48.625 42.39 42.39 42.43 42.25 43.22 5,892,219 42.715 -0.52%
2023-07-11 0 48.50 48.45 48.50 47.80 48.80 6,408,798 310,258,256 48.411 42.61 42.56 42.61 41.99 42.87 7,295,527 42.527 0.10%
2023-07-10 0 48.45 48.40 48.45 47.95 49.00 6,503,085 314,510,796 48.363 42.56 42.52 42.56 42.12 43.04 7,402,860 42.485 1.57%
2023-07-07 0 47.70 47.70 47.75 47.35 48.35 9,082,195 434,519,683 47.843 41.90 41.90 41.95 41.59 42.47 10,338,819 42.028 -0.83%
2023-07-06 0 48.10 48.10 48.15 47.20 50.00 11,705,449 567,805,837 48.508 42.25 42.25 42.30 41.46 43.92 13,325,029 42.612 -4.47%
2023-07-05 0 50.35 50.25 50.35 50.00 52.30 7,624,216 385,597,626 50.575 44.23 44.14 44.23 43.92 45.94 8,679,112 44.428 -3.82%
2023-07-04 0 52.35 52.30 52.35 51.55 52.60 4,166,416 217,437,814 52.188 45.99 45.94 45.99 45.28 46.21 4,742,886 45.845 0.67%
2023-07-03 0 52.00 52.00 52.05 51.50 52.65 8,610,340 448,636,290 52.104 45.68 45.68 45.72 45.24 46.25 9,801,677 45.771 0.78%
2023-06-30 0 51.60 51.55 51.60 49.00 51.90 6,992,368 358,303,293 51.242 45.33 45.28 45.33 43.04 45.59 7,959,841 45.014 3.41%
2023-06-29 0 49.90 49.90 49.95 48.95 50.70 7,325,908 363,879,985 49.670 43.83 43.83 43.88 43.00 44.54 8,339,530 43.633 -1.38%
2023-06-28 0 50.60 50.55 50.60 50.35 51.25 3,781,512 191,352,964 50.602 44.45 44.41 44.45 44.23 45.02 4,304,727 44.452 -0.88%
2023-06-27 0 51.05 50.85 51.05 50.45 51.55 3,506,061 178,712,670 50.972 44.85 44.67 44.85 44.32 45.28 3,991,164 44.777 1.29%
2023-06-26 0 50.40 50.40 50.50 49.55 50.85 3,910,391 197,110,293 50.407 44.27 44.27 44.36 43.53 44.67 4,451,437 44.280 0.70%
2023-06-23 0 50.05 50.00 50.10 49.35 51.00 3,995,882 199,282,044 49.872 43.97 43.92 44.01 43.35 44.80 4,548,757 43.810 -1.86%
2023-06-21 0 51.00 50.95 51.00 50.65 52.80 6,883,128 352,856,204 51.264 44.80 44.76 44.80 44.49 46.38 7,835,486 45.033 -3.41%
2023-06-20 0 52.80 52.75 52.80 52.50 53.50 6,182,941 326,663,080 52.833 46.38 46.34 46.38 46.12 47.00 7,038,420 46.411 -1.31%
2023-06-19 0 53.50 53.45 53.50 53.10 54.95 5,391,307 288,925,570 53.591 47.00 46.95 47.00 46.65 48.27 6,137,255 47.077 -1.74%
2023-06-16 0 54.45 54.40 54.45 53.70 54.90 7,837,768 426,120,676 54.368 47.83 47.79 47.83 47.17 48.23 8,922,211 47.760 0.18%
2023-06-15 0 54.35 54.25 54.35 52.45 54.45 5,667,459 304,507,038 53.729 47.74 47.66 47.74 46.08 47.83 6,451,616 47.199 3.33%
2023-06-14 0 52.60 52.55 52.60 51.75 53.65 7,559,641 399,189,819 52.805 46.21 46.16 46.21 45.46 47.13 8,605,602 46.387 1.15%
2023-06-13 0 52.00 52.00 52.05 51.65 53.00 7,265,998 378,387,517 52.076 45.68 45.68 45.72 45.37 46.56 8,271,330 45.747 -1.33%
2023-06-12 0 52.70 52.55 52.70 51.80 52.90 6,820,188 357,656,604 52.441 46.29 46.16 46.29 45.50 46.47 7,763,838 46.067 -0.57%
2023-06-09 0 53.00 52.85 53.00 51.60 53.20 6,132,168 322,708,557 52.626 46.56 46.43 46.56 45.33 46.73 6,980,622 46.229 2.91%
2023-06-08 0 51.50 51.45 51.50 51.20 52.25 3,708,646 191,275,310 51.576 45.24 45.20 45.24 44.98 45.90 4,221,779 45.307 -0.68%
2023-06-07 0 51.85 51.80 51.85 51.55 53.00 6,420,333 334,686,580 52.129 45.55 45.50 45.55 45.28 46.56 7,308,658 45.793 0.10%
2023-06-06 0 51.80 51.70 51.80 49.50 52.45 10,189,274 526,993,161 51.720 45.50 45.42 45.50 43.48 46.08 11,599,074 45.434 2.98%
2023-06-05 0 50.30 50.15 50.30 49.45 51.15 6,242,914 312,954,699 50.130 44.19 44.05 44.19 43.44 44.93 7,106,691 44.037 -1.08%
2023-06-02 0 50.85 50.80 50.85 48.95 51.30 10,335,106 522,111,189 50.518 44.67 44.63 44.67 43.00 45.06 11,765,084 44.378 5.61%
2023-06-01 0 48.15 48.15 48.20 48.10 49.70 6,725,843 327,832,450 48.742 42.30 42.30 42.34 42.25 43.66 7,656,439 42.818 -2.53%
2023-05-31 0 49.40 49.35 49.40 48.75 49.60 11,199,469 551,753,275 49.266 43.40 43.35 43.40 42.82 43.57 12,749,041 43.278 -1.50%
2023-05-30 0 50.15 50.15 50.20 49.20 50.30 10,912,880 542,511,962 49.713 44.05 44.05 44.10 43.22 44.19 12,422,799 43.671 1.83%
2023-05-29 0 49.25 49.20 49.25 48.20 50.45 16,063,012 788,921,929 49.114 43.26 43.22 43.26 42.34 44.32 18,285,510 43.145 -2.28%
2023-05-25 0 50.40 50.35 50.40 48.60 51.10 21,720,679 1,077,026,620 49.585 44.27 44.23 44.27 42.69 44.89 24,725,979 43.559 -1.37%
2023-05-24 0 51.10 51.05 51.10 50.60 52.30 10,067,229 516,582,123 51.313 44.89 44.85 44.89 44.45 45.94 11,460,143 45.076 -3.13%
2023-05-23 0 52.75 52.70 52.75 52.35 54.85 7,363,916 392,504,029 53.301 46.34 46.29 46.34 45.99 48.18 8,382,796 46.823 -2.52%
2023-05-22 0 54.45 54.45 54.60 53.10 56.10 7,877,781 431,531,328 54.778 47.53 47.53 47.67 46.36 48.97 9,023,943 47.821 0.74%
2023-05-19 0 54.05 54.05 54.10 52.25 54.70 6,530,640 351,293,850 53.792 47.18 47.18 47.23 45.61 47.75 7,480,802 46.959 1.50%
2023-05-18 0 53.25 53.20 53.25 52.85 54.40 4,469,373 238,776,330 53.425 46.49 46.44 46.49 46.14 47.49 5,119,635 46.639 -0.75%
2023-05-17 0 53.65 53.65 53.75 53.55 55.70 7,456,174 404,811,901 54.292 46.84 46.84 46.92 46.75 48.63 8,540,995 47.396 -2.81%
2023-05-16 0 55.20 55.20 55.25 54.80 56.90 7,022,185 390,967,062 55.676 48.19 48.19 48.23 47.84 49.67 8,043,863 48.604 -2.39%
2023-05-15 0 56.55 56.50 56.60 53.60 56.60 10,384,124 576,700,726 55.537 49.37 49.32 49.41 46.79 49.41 11,894,941 48.483 4.63%
2023-05-12 0 54.05 54.05 54.15 53.30 54.70 6,488,773 350,194,459 53.969 47.18 47.18 47.27 46.53 47.75 7,432,844 47.114 -0.37%
2023-05-11 0 54.25 54.20 54.25 53.05 54.75 8,307,245 445,713,357 53.654 47.36 47.32 47.36 46.31 47.80 9,515,891 46.839 -0.91%
2023-05-10 0 54.75 54.70 54.75 54.10 55.50 5,977,626 327,399,040 54.771 47.80 47.75 47.80 47.23 48.45 6,847,328 47.814 -0.54%
2023-05-09 0 55.05 55.05 55.10 54.55 57.15 11,772,019 653,591,631 55.521 48.06 48.06 48.10 47.62 49.89 13,484,765 48.469 -2.74%
2023-05-08 0 56.60 56.60 56.65 56.20 58.25 8,586,470 487,868,464 56.818 49.41 49.41 49.45 49.06 50.85 9,835,741 49.602 -0.96%
2023-05-05 0 57.15 57.10 57.15 56.70 58.65 9,638,578 552,056,787 57.276 49.89 49.85 49.89 49.50 51.20 11,040,923 50.001 -0.35%
2023-05-04 0 57.35 57.30 57.35 56.40 60.90 19,126,783 1,107,588,504 57.908 50.07 50.02 50.07 49.24 53.16 21,909,595 50.553 -4.81%
2023-05-03 0 60.25 60.20 60.25 59.20 60.45 2,370,437 142,379,561 60.065 52.60 52.55 52.60 51.68 52.77 2,715,319 52.436 0.25%
2023-05-02 0 60.10 60.05 60.10 59.40 61.25 2,346,143 141,281,079 60.218 52.47 52.42 52.47 51.86 53.47 2,687,490 52.570 -0.41%
2023-04-28 0 60.35 60.35 60.40 60.20 62.20 7,906,111 480,073,974 60.722 52.68 52.68 52.73 52.55 54.30 9,056,394 53.009 -1.55%
2023-04-27 0 61.30 61.25 61.30 60.80 62.05 4,725,366 289,336,873 61.231 53.51 53.47 53.51 53.08 54.17 5,412,873 53.453 -0.49%
2023-04-26 0 61.60 61.50 61.60 60.05 62.30 7,916,346 485,936,745 61.384 53.78 53.69 53.78 52.42 54.39 9,068,118 53.587 3.18%
2023-04-25 0 59.70 59.70 59.75 59.05 61.25 5,665,430 337,800,054 59.625 52.12 52.12 52.16 51.55 53.47 6,489,710 52.052 -1.81%
2023-04-24 0 60.80 60.75 60.80 60.00 62.15 5,713,231 346,790,453 60.700 53.08 53.03 53.08 52.38 54.26 6,544,466 52.990 -0.65%
2023-04-21 0 61.20 61.20 61.25 60.90 63.10 7,692,167 473,841,816 61.601 53.43 53.43 53.47 53.16 55.09 8,811,323 53.776 -2.39%
2023-04-20 0 62.70 62.60 62.70 62.35 63.45 3,519,308 220,866,918 62.759 54.74 54.65 54.74 54.43 55.39 4,031,342 54.787 0.32%
2023-04-19 0 62.50 62.50 62.55 62.35 64.15 3,136,936 197,602,911 62.992 54.56 54.56 54.61 54.43 56.00 3,593,338 54.991 -1.03%
2023-04-18 0 63.15 62.95 63.15 62.10 63.45 3,664,435 230,763,436 62.974 55.13 54.95 55.13 54.21 55.39 4,197,584 54.975 1.12%
2023-04-17 0 62.45 62.40 62.45 61.45 62.75 4,926,521 306,349,123 62.184 54.52 54.47 54.52 53.65 54.78 5,643,295 54.286 0.24%
2023-04-14 0 62.30 62.15 62.30 61.45 62.85 5,872,330 365,414,530 62.226 54.39 54.26 54.39 53.65 54.87 6,726,713 54.323 0.40%
2023-04-13 0 62.05 62.00 62.05 60.45 62.35 6,771,261 416,566,144 61.520 54.17 54.13 54.17 52.77 54.43 7,756,432 53.706 0.73%
2023-04-12 0 61.60 61.60 61.65 60.45 63.45 10,463,491 641,157,543 61.276 53.78 53.78 53.82 52.77 55.39 11,985,855 53.493 -2.22%
2023-04-11 0 63.00 62.95 63.00 62.30 65.40 8,859,949 561,547,348 63.380 55.00 54.95 55.00 54.39 57.09 10,149,009 55.330 -2.70%
2023-04-06 0 64.75 64.65 64.75 63.85 64.85 3,521,076 226,763,219 64.402 56.53 56.44 56.53 55.74 56.61 4,033,368 56.222 0.47%
2023-04-04 0 64.45 64.40 64.45 63.55 65.00 9,245,280 594,563,001 64.310 56.26 56.22 56.26 55.48 56.74 10,590,403 56.142 1.90%
2023-04-03 0 63.25 63.25 63.35 62.40 64.05 6,746,344 425,570,691 63.082 55.22 55.22 55.30 54.47 55.91 7,727,889 55.069 0.40%
2023-03-31 0 63.00 63.00 63.05 63.00 65.60 14,651,294 939,766,629 64.142 55.00 55.00 55.04 55.00 57.27 16,782,954 55.995 -2.10%
2023-03-30 0 64.35 64.30 64.35 62.05 64.75 11,027,395 704,774,111 63.911 56.18 56.13 56.18 54.17 56.53 12,631,803 55.794 2.63%
2023-03-29 0 62.70 62.65 62.70 61.55 64.95 12,687,431 796,162,228 62.752 54.74 54.69 54.74 53.73 56.70 14,533,363 54.782 -0.63%
2023-03-28 0 63.10 63.05 63.10 62.20 64.15 9,415,244 596,747,975 63.381 55.09 55.04 55.09 54.30 56.00 10,785,096 55.331 0.24%
2023-03-27 0 62.95 62.95 63.00 61.65 64.35 12,042,075 761,517,700 63.238 54.95 54.95 55.00 53.82 56.18 13,794,112 55.206 0.08%
2023-03-24 0 62.90 62.80 62.90 61.80 64.40 7,292,032 460,053,023 63.090 54.91 54.82 54.91 53.95 56.22 8,352,971 55.077 1.04%
2023-03-23 0 62.25 62.15 62.25 60.85 62.70 5,791,229 357,583,132 61.746 54.34 54.26 54.34 53.12 54.74 6,633,812 53.903 1.47%
2023-03-22 0 61.35 61.30 61.35 60.30 63.10 8,414,539 517,645,361 61.518 53.56 53.51 53.56 52.64 55.09 9,638,795 53.704 -0.41%
2023-03-21 0 61.60 61.55 61.60 59.45 62.05 6,915,525 420,890,763 60.862 53.78 53.73 53.78 51.90 54.17 7,921,685 53.131 4.32%
2023-03-20 0 59.05 59.05 59.10 58.10 62.00 7,766,001 461,949,606 59.484 51.55 51.55 51.59 50.72 54.13 8,895,899 51.928 -4.29%
2023-03-17 0 61.70 61.65 61.70 60.95 62.10 8,973,007 553,985,917 61.739 53.86 53.82 53.86 53.21 54.21 10,278,516 53.897 1.65%
2023-03-16 0 60.70 60.65 60.70 59.70 61.20 4,496,835 271,738,814 60.429 52.99 52.95 52.99 52.12 53.43 5,151,093 52.754 -0.41%
2023-03-15 0 60.95 60.95 61.00 60.50 62.45 4,345,231 267,435,243 61.547 53.21 53.21 53.25 52.82 54.52 4,977,431 53.730 1.33%
2023-03-14 0 60.15 60.15 60.20 59.85 61.95 6,218,261 378,593,215 60.884 52.51 52.51 52.55 52.25 54.08 7,122,974 53.151 -1.64%
2023-03-13 0 61.15 61.05 61.15 58.40 61.45 9,334,363 567,577,934 60.805 53.38 53.30 53.38 50.98 53.65 10,692,447 53.082 5.52%
2023-03-10 0 57.95 57.95 58.00 57.45 59.45 9,882,118 576,615,577 58.349 50.59 50.59 50.63 50.15 51.90 11,319,896 50.938 -2.77%
2023-03-09 0 59.60 59.60 59.65 59.30 61.70 5,690,513 343,370,596 60.341 52.03 52.03 52.07 51.77 53.86 6,518,442 52.677 -1.00%
2023-03-08 0 60.20 60.15 60.20 60.00 61.25 4,739,827 286,289,438 60.401 52.55 52.51 52.55 52.38 53.47 5,429,438 52.729 -2.27%
2023-03-07 0 61.60 61.60 61.65 61.00 64.20 9,248,415 578,262,591 62.526 53.78 53.78 53.82 53.25 56.05 10,593,994 54.584 -0.81%
2023-03-06 0 62.10 62.00 62.20 60.10 62.75 5,057,659 313,619,742 62.009 54.21 54.13 54.30 52.47 54.78 5,793,513 54.133 2.05%
2023-03-03 0 60.85 60.80 60.85 60.85 62.55 4,745,197 291,196,921 61.367 53.12 53.08 53.12 53.12 54.61 5,435,590 53.572 -1.62%
2023-03-02 0 61.85 61.85 61.90 60.95 62.25 5,118,015 315,057,541 61.559 53.99 53.99 54.04 53.21 54.34 5,862,650 53.740 -1.28%
2023-03-01 0 62.65 62.60 62.65 58.05 62.70 15,074,328 920,846,530 61.087 54.69 54.65 54.69 50.68 54.74 17,267,536 53.328 8.11%
2023-02-28 0 57.95 57.95 58.05 57.65 59.50 11,633,433 682,090,867 58.632 50.59 50.59 50.68 50.33 51.94 13,326,015 51.185 -0.52%
2023-02-27 0 58.25 58.20 58.35 56.10 58.45 6,948,931 401,279,618 57.747 50.85 50.81 50.94 48.97 51.03 7,959,951 50.412 2.55%
2023-02-24 0 56.80 56.80 56.85 56.20 57.85 5,980,099 341,515,539 57.109 49.59 49.59 49.63 49.06 50.50 6,850,161 49.855 -1.73%
2023-02-23 0 57.80 57.80 57.85 56.80 58.50 5,680,190 328,441,723 57.822 50.46 50.46 50.50 49.59 51.07 6,506,618 50.478 1.23%
2023-02-22 0 57.10 57.10 57.20 57.00 58.55 4,730,555 272,060,183 57.511 49.85 49.85 49.93 49.76 51.11 5,418,817 50.207 -0.78%
2023-02-21 0 57.55 57.55 57.65 57.35 58.80 6,328,440 366,046,212 57.841 50.24 50.24 50.33 50.07 51.33 7,249,183 50.495 -1.96%
2023-02-20 0 58.70 58.65 58.70 56.90 59.85 8,641,230 501,948,204 58.088 51.24 51.20 51.24 49.67 52.25 9,898,468 50.710 -0.34%
2023-02-17 0 58.90 58.90 58.95 58.45 60.10 5,904,900 350,540,802 59.364 51.42 51.42 51.46 51.03 52.47 6,764,021 51.824 -1.09%
2023-02-16 0 59.55 59.50 59.55 58.95 60.40 8,547,823 510,614,170 59.736 51.99 51.94 51.99 51.46 52.73 9,791,471 52.149 -0.33%
2023-02-15 0 59.75 59.70 59.75 59.40 60.80 5,158,180 308,531,860 59.814 52.16 52.12 52.16 51.86 53.08 5,908,659 52.217 -0.67%
2023-02-14 0 60.15 60.15 60.30 59.85 61.25 6,247,343 377,386,221 60.407 52.51 52.51 52.64 52.25 53.47 7,156,287 52.735 -1.15%
2023-02-13 0 60.85 60.85 60.90 57.25 61.60 9,179,460 553,076,385 60.252 53.12 53.12 53.16 49.98 53.78 10,515,007 52.599 4.91%
2023-02-10 0 58.00 58.00 58.10 58.00 59.20 5,562,095 325,235,234 58.474 50.63 50.63 50.72 50.63 51.68 6,371,341 51.047 -1.69%
2023-02-09 0 59.00 58.80 59.00 56.60 59.20 5,812,478 340,497,025 58.580 51.51 51.33 51.51 49.41 51.68 6,658,153 51.140 3.51%
2023-02-08 0 57.00 56.95 57.00 56.50 58.00 3,243,418 185,312,945 57.135 49.76 49.72 49.76 49.32 50.63 3,715,312 49.878 -0.87%
2023-02-07 0 57.50 57.45 57.50 56.95 58.55 4,559,041 263,577,579 57.814 50.20 50.15 50.20 49.72 51.11 5,222,349 50.471 0.00%
2023-02-06 0 57.50 57.50 57.55 56.30 57.95 6,508,126 372,114,581 57.177 50.20 50.20 50.24 49.15 50.59 7,455,012 49.915 -1.54%
2023-02-03 0 58.40 58.40 58.45 57.45 59.90 5,707,381 332,285,902 58.220 50.98 50.98 51.03 50.15 52.29 6,537,765 50.826 -1.52%
2023-02-02 0 59.30 59.25 59.30 58.75 60.55 4,566,973 271,399,929 59.427 51.77 51.72 51.77 51.29 52.86 5,231,435 51.879 -0.50%
2023-02-01 0 59.60 59.60 59.65 58.35 60.00 5,756,914 341,452,068 59.312 52.03 52.03 52.07 50.94 52.38 6,594,504 51.778 1.10%
2023-01-31 0 58.95 58.95 59.00 57.90 61.70 11,337,362 669,366,032 59.041 51.46 51.46 51.51 50.55 53.86 12,986,868 51.542 -2.56%
2023-01-30 0 60.50 60.20 60.50 59.90 63.90 12,184,259 744,628,655 61.114 52.82 52.55 52.82 52.29 55.78 13,956,983 53.352 -3.74%
2023-01-27 0 62.85 62.75 62.85 62.05 63.40 3,354,629 209,986,617 62.596 54.87 54.78 54.87 54.17 55.35 3,842,704 54.646 -0.16%
2023-01-26 0 62.95 62.75 62.95 61.45 63.00 7,356,095 458,641,377 62.348 54.95 54.78 54.95 53.65 55.00 8,426,355 54.429 2.03%
2023-01-20 0 61.70 61.65 61.70 60.60 62.05 5,020,331 308,444,030 61.439 53.86 53.82 53.86 52.90 54.17 5,750,754 53.635 0.98%
2023-01-19 0 61.10 61.05 61.10 59.75 61.75 5,560,995 339,052,103 60.970 53.34 53.30 53.34 52.16 53.91 6,370,081 53.226 1.83%
2023-01-18 0 60.00 60.00 60.05 59.35 60.60 4,081,849 245,024,575 60.028 52.38 52.38 52.42 51.81 52.90 4,675,729 52.403 0.25%
2023-01-17 0 59.85 59.85 59.90 59.45 61.50 5,669,621 340,243,660 60.012 52.25 52.25 52.29 51.90 53.69 6,494,511 52.389 -1.07%
2023-01-16 0 60.50 60.50 60.55 60.30 62.00 6,240,572 380,824,666 61.024 52.82 52.82 52.86 52.64 54.13 7,148,531 53.273 -0.90%
2023-01-13 0 61.05 61.00 61.10 59.05 61.40 8,351,059 508,271,777 60.863 53.30 53.25 53.34 51.55 53.60 9,566,079 53.133 1.75%
2023-01-12 0 60.00 60.00 60.05 58.80 60.95 6,246,510 373,813,949 59.844 52.38 52.38 52.42 51.33 53.21 7,155,333 52.243 0.93%
2023-01-11 0 59.45 59.40 59.45 59.05 61.80 8,911,411 537,643,794 60.332 51.90 51.86 51.90 51.55 53.95 10,207,958 52.669 -0.92%
2023-01-10 0 60.00 60.00 60.05 59.15 60.75 7,539,791 450,982,006 59.814 52.38 52.38 52.42 51.64 53.03 8,636,777 52.216 0.00%
2023-01-09 0 60.00 60.00 60.05 58.10 60.35 7,958,507 474,291,271 59.596 52.38 52.38 52.42 50.72 52.68 9,116,414 52.026 4.44%
2023-01-06 0 57.45 57.45 57.50 57.10 58.60 7,050,838 407,654,690 57.816 50.15 50.15 50.20 49.85 51.16 8,076,685 50.473 -1.29%
2023-01-05 0 58.20 58.15 58.20 55.30 58.75 11,788,155 682,104,231 57.864 50.81 50.76 50.81 48.28 51.29 13,503,248 50.514 5.34%
2023-01-04 0 55.25 55.20 55.25 54.00 55.25 10,740,190 587,418,792 54.694 48.23 48.19 48.23 47.14 48.23 12,302,812 47.747 0.55%
2023-01-03 0 54.95 54.90 54.95 52.85 55.25 8,768,945 478,314,869 54.546 47.97 47.93 47.97 46.14 48.23 10,044,765 47.618 0.73%
2022-12-30 0 54.55 54.55 54.60 54.15 56.95 7,738,862 425,202,464 54.944 47.62 47.62 47.67 47.27 49.72 8,864,812 47.965 -2.33%
2022-12-29 0 55.85 55.80 55.85 54.55 56.00 7,381,160 409,181,538 55.436 48.76 48.71 48.76 47.62 48.89 8,455,067 48.395 -0.53%
2022-12-28 0 56.15 56.10 56.15 55.60 57.25 9,826,780 554,916,409 56.470 49.02 48.97 49.02 48.54 49.98 11,256,507 49.297 1.91%
2022-12-23 0 55.10 55.10 55.20 54.80 56.35 3,214,884 178,246,632 55.444 48.10 48.10 48.19 47.84 49.19 3,682,627 48.402 -1.61%
2022-12-22 0 56.00 55.90 56.00 53.85 56.25 6,851,207 380,505,247 55.538 48.89 48.80 48.89 47.01 49.11 7,848,009 48.484 4.77%
2022-12-21 0 53.45 53.35 53.45 52.20 53.50 4,210,859 223,750,413 53.137 46.66 46.57 46.66 45.57 46.70 4,823,509 46.387 0.66%
2022-12-20 0 53.10 53.00 53.10 51.95 54.40 7,672,632 406,185,022 52.939 46.36 46.27 46.36 45.35 47.49 8,788,946 46.215 -3.10%
2022-12-19 0 54.80 54.80 54.85 53.55 55.15 4,875,767 265,535,211 54.460 47.84 47.84 47.88 46.75 48.15 5,585,157 47.543 1.48%
2022-12-16 0 54.00 54.00 54.15 53.00 54.80 6,887,242 371,572,237 53.951 47.14 47.14 47.27 46.27 47.84 7,889,287 47.098 -0.09%
2022-12-15 0 54.05 54.00 54.05 53.10 55.05 5,122,181 276,310,000 53.944 47.18 47.14 47.18 46.36 48.06 5,867,422 47.092 -1.73%
2022-12-14 0 55.00 55.00 55.05 53.75 55.45 7,122,733 390,268,387 54.792 48.01 48.01 48.06 46.92 48.41 8,159,040 47.833 1.57%
2022-12-13 0 54.15 54.10 54.15 53.70 55.05 6,054,343 329,319,564 54.394 47.27 47.23 47.27 46.88 48.06 6,935,207 47.485 -0.09%
2022-12-12 0 54.20 54.15 54.20 53.80 55.90 10,291,728 560,986,635 54.508 47.32 47.27 47.32 46.97 48.80 11,789,102 47.585 -1.45%
2022-12-09 0 55.00 55.00 55.05 53.65 55.90 8,155,878 448,140,678 54.947 48.01 48.01 48.06 46.84 48.80 9,342,501 47.968 -0.72%
2022-12-08 0 55.40 55.35 55.40 53.00 55.75 10,036,520 552,105,326 55.010 48.36 48.32 48.36 46.27 48.67 11,496,763 48.023 3.75%
2022-12-07 0 53.40 53.30 53.40 53.20 56.45 9,312,380 509,905,509 54.756 46.62 46.53 46.62 46.44 49.28 10,667,266 47.801 -2.64%
2022-12-06 0 54.85 54.80 54.85 54.05 56.45 9,099,688 503,618,796 55.345 47.88 47.84 47.88 47.18 49.28 10,423,628 48.315 -0.45%
2022-12-05 0 55.10 55.05 55.10 53.70 55.80 10,728,493 588,772,515 54.879 48.10 48.06 48.10 46.88 48.71 12,289,413 47.909 2.51%
2022-12-02 0 53.75 53.75 53.90 52.80 54.95 11,355,913 610,204,514 53.735 46.92 46.92 47.05 46.09 47.97 13,008,118 46.910 -0.92%
2022-12-01 0 54.25 54.20 54.25 53.00 56.25 13,282,439 722,377,455 54.386 47.36 47.32 47.36 46.27 49.11 15,214,940 47.478 1.31%
2022-11-30 0 53.55 53.50 53.55 50.40 53.70 22,340,627 1,179,744,022 52.807 46.75 46.70 46.75 44.00 46.88 25,591,031 46.100 3.88%
2022-11-29 0 51.55 51.50 51.55 48.40 51.75 15,046,415 764,558,682 50.813 45.00 44.96 45.00 42.25 45.18 17,235,562 44.359 6.84%
2022-11-28 0 48.25 48.20 48.25 43.85 48.30 8,117,170 378,871,576 46.675 42.12 42.08 42.12 38.28 42.17 9,298,161 40.747 4.55%
2022-11-25 0 46.15 46.15 46.25 46.00 47.30 4,348,748 201,862,414 46.419 40.29 40.29 40.38 40.16 41.29 4,981,460 40.523 -1.70%
2022-11-24 0 46.95 46.90 46.95 46.50 47.75 3,924,559 184,428,225 46.993 40.99 40.94 40.99 40.59 41.69 4,495,555 41.025 0.43%
2022-11-23 0 46.75 46.75 46.80 45.70 47.40 8,092,106 377,596,370 46.662 40.81 40.81 40.86 39.90 41.38 9,269,450 40.736 -1.37%
2022-11-22 0 47.40 47.35 47.40 46.60 48.90 9,164,626 434,064,995 47.363 41.38 41.34 41.38 40.68 42.69 10,498,014 41.347 -0.52%
2022-11-21 0 47.65 47.60 47.65 45.35 48.30 12,968,713 610,191,716 47.051 41.60 41.55 41.60 39.59 42.17 14,855,569 41.075 -3.74%
2022-11-18 0 49.50 49.45 49.50 49.10 50.60 5,622,791 280,372,579 49.864 43.21 43.17 43.21 42.86 44.17 6,440,867 43.530 -1.10%
2022-11-17 0 50.05 50.05 50.10 49.05 51.00 7,183,481 357,215,543 49.727 43.69 43.69 43.74 42.82 44.52 8,228,627 43.411 -0.99%
2022-11-16 0 50.55 50.45 50.55 49.40 51.10 10,052,310 506,373,477 50.374 44.13 44.04 44.13 43.13 44.61 11,514,850 43.976 0.60%
2022-11-15 0 50.25 50.20 50.25 47.85 50.30 8,846,322 440,462,018 49.790 43.87 43.82 43.87 41.77 43.91 10,133,399 43.466 3.61%
2022-11-14 0 48.50 48.40 48.50 48.00 50.80 16,251,922 796,276,379 48.996 42.34 42.25 42.34 41.90 44.35 18,616,462 42.773 -0.61%
2022-11-11 0 48.80 48.70 48.80 47.10 50.75 14,605,048 711,213,727 48.696 42.60 42.51 42.60 41.12 44.30 16,729,979 42.511 5.74%
2022-11-10 0 46.15 46.10 46.15 44.20 46.50 9,085,290 415,146,581 45.694 40.29 40.24 40.29 38.59 40.59 10,407,136 39.891 1.32%
2022-11-09 0 45.55 45.40 45.55 45.15 46.80 7,149,302 326,436,297 45.660 39.76 39.63 39.76 39.42 40.86 8,189,475 39.860 -0.98%
2022-11-08 0 46.00 45.95 46.00 45.15 47.25 6,849,852 314,301,940 45.884 40.16 40.11 40.16 39.42 41.25 7,846,457 40.057 -0.33%
2022-11-07 0 46.15 46.00 46.15 44.40 47.00 17,272,247 798,188,701 46.212 40.29 40.16 40.29 38.76 41.03 19,785,237 40.343 2.33%
2022-11-04 0 45.10 45.05 45.10 42.25 46.25 24,159,188 1,089,103,229 45.080 39.37 39.33 39.37 36.88 40.38 27,674,179 39.354 5.74%
2022-11-03 0 42.65 42.55 42.65 41.60 43.05 14,520,714 616,025,330 42.424 37.23 37.15 37.23 36.32 37.58 16,633,375 37.035 -2.74%
2022-11-02 0 43.85 43.80 44.00 39.55 44.40 28,443,133 1,225,713,557 43.093 38.28 38.24 38.41 34.53 38.76 32,581,408 37.620 7.48%
2022-11-01 0 40.80 40.75 40.80 37.15 41.95 29,389,909 1,180,824,774 40.178 35.62 35.57 35.62 32.43 36.62 33,665,933 35.075 10.27%
2022-10-31 0 37.00 36.95 37.00 35.90 38.20 29,974,650 1,106,245,714 36.906 32.30 32.26 32.30 31.34 33.35 34,335,750 32.218 -3.39%
2022-10-28 0 38.30 38.25 38.35 37.80 40.50 23,914,156 928,956,097 38.845 33.44 33.39 33.48 33.00 35.36 27,393,497 33.912 -3.53%
2022-10-27 0 39.70 39.70 39.75 39.35 43.35 24,334,298 997,372,696 40.986 34.66 34.66 34.70 34.35 37.84 27,874,767 35.780 -4.34%
2022-10-26 0 41.50 41.35 41.50 40.00 43.10 42,198,014 1,768,464,136 41.909 36.23 36.10 36.23 34.92 37.63 48,337,527 36.586 -6.00%
2022-10-25 0 44.15 44.10 44.15 41.90 44.40 24,427,163 1,053,949,053 43.147 38.54 38.50 38.54 36.58 38.76 27,981,143 37.666 1.73%
2022-10-24 0 43.40 43.40 43.45 43.30 45.95 17,288,025 760,339,087 43.981 37.89 37.89 37.93 37.80 40.11 19,803,311 38.395 -6.06%
2022-10-21 0 46.20 46.20 46.25 45.55 47.65 7,759,664 359,344,084 46.309 40.33 40.33 40.38 39.76 41.60 8,888,640 40.427 -1.81%
2022-10-20 0 47.05 47.00 47.05 46.35 48.45 12,923,782 609,814,234 47.185 41.07 41.03 41.07 40.46 42.30 14,804,101 41.192 -2.69%
2022-10-19 0 48.35 48.35 48.40 48.10 50.95 9,093,303 447,661,032 49.230 42.21 42.21 42.25 41.99 44.48 10,416,314 42.977 -5.10%
2022-10-18 0 50.95 50.90 50.95 49.25 51.05 6,664,647 336,020,626 50.418 44.48 44.44 44.48 42.99 44.57 7,634,306 44.015 1.80%
2022-10-17 0 50.05 50.00 50.05 48.20 51.10 8,205,717 406,920,085 49.590 43.69 43.65 43.69 42.08 44.61 9,399,591 43.291 -1.57%
2022-10-14 0 50.85 50.85 50.90 50.80 52.40 7,983,083 411,183,227 51.507 44.39 44.39 44.44 44.35 45.74 9,144,565 44.965 -0.10%
2022-10-13 0 50.90 50.85 50.90 50.60 52.50 5,392,852 276,234,342 51.222 44.44 44.39 44.44 44.17 45.83 6,177,474 44.716 -1.93%
2022-10-12 0 51.90 51.90 51.95 50.80 53.50 12,795,656 665,629,041 52.020 45.31 45.31 45.35 44.35 46.70 14,657,334 45.413 -3.26%
2022-10-11 0 53.65 53.50 53.65 52.95 55.15 6,523,863 351,465,072 53.874 46.84 46.70 46.84 46.22 48.15 7,473,039 47.031 -1.11%
2022-10-10 0 54.25 54.15 54.30 53.35 58.55 12,231,910 675,139,630 55.195 47.36 47.27 47.40 46.57 51.11 14,011,567 48.184 -7.58%
2022-10-07 0 58.70 58.55 58.70 57.25 59.30 11,008,847 644,090,530 58.507 51.24 51.11 51.24 49.98 51.77 12,610,557 51.076 0.86%
2022-10-06 0 58.20 58.20 58.25 57.20 58.45 7,265,991 421,213,891 57.971 50.81 50.81 50.85 49.93 51.03 8,323,141 50.608 0.78%
2022-10-05 0 57.75 57.70 57.75 56.20 58.00 6,950,530 398,816,506 57.379 50.41 50.37 50.41 49.06 50.63 7,961,783 50.091 5.10%
2022-10-03 0 54.95 54.85 54.95 53.70 55.15 4,596,314 250,037,819 54.400 47.97 47.88 47.97 46.88 48.15 5,265,045 47.490 0.55%
2022-09-30 0 54.65 54.65 54.70 54.40 55.50 8,530,869 467,715,426 54.826 47.71 47.71 47.75 47.49 48.45 9,772,050 47.863 0.28%
2022-09-29 0 54.50 54.45 54.50 54.00 55.60 6,815,523 373,016,040 54.730 47.58 47.53 47.58 47.14 48.54 7,807,134 47.779 -0.55%
2022-09-28 0 54.80 54.75 54.80 54.30 55.35 11,428,095 625,357,856 54.721 47.84 47.80 47.84 47.40 48.32 13,090,802 47.771 -1.44%
2022-09-27 0 55.60 55.60 55.65 52.85 55.75 7,874,603 429,149,966 54.498 48.54 48.54 48.58 46.14 48.67 9,020,302 47.576 3.35%
2022-09-26 0 53.80 53.80 54.00 52.30 54.45 7,047,990 379,211,123 53.804 46.97 46.97 47.14 45.66 47.53 8,073,423 46.970 2.38%
2022-09-23 0 52.55 52.50 52.55 52.10 53.50 4,605,473 242,036,144 52.554 45.88 45.83 45.88 45.48 46.70 5,275,537 45.879 -1.13%
2022-09-22 0 53.15 53.15 53.20 52.50 53.70 4,369,421 232,312,379 53.168 46.40 46.40 46.44 45.83 46.88 5,005,141 46.415 -1.12%
2022-09-21 0 53.75 53.75 53.85 53.75 54.95 4,128,939 224,096,415 54.275 46.92 46.92 47.01 46.92 47.97 4,729,670 47.381 -2.63%
2022-09-20 0 55.20 55.20 55.25 54.10 55.30 6,415,374 352,753,851 54.986 48.19 48.19 48.23 47.23 48.28 7,348,766 48.002 2.03%
2022-09-19 0 54.10 54.05 54.10 53.05 54.55 7,707,953 417,002,461 54.100 47.23 47.18 47.23 46.31 47.62 8,829,406 47.229 0.19%
2022-09-16 0 54.00 53.90 54.00 52.80 54.35 13,164,436 709,919,392 53.927 47.14 47.05 47.14 46.09 47.45 15,079,769 47.078 0.56%
2022-09-15 0 53.70 53.60 53.70 52.30 54.05 5,013,844 268,374,442 53.527 46.88 46.79 46.88 45.66 47.18 5,743,323 46.728 1.42%
2022-09-14 0 52.95 52.95 53.00 52.15 53.30 5,111,561 269,732,422 52.769 46.22 46.22 46.27 45.53 46.53 5,855,257 46.067 -1.49%
2022-09-13 0 53.75 53.70 53.75 52.75 54.50 4,205,111 226,406,762 53.841 46.92 46.88 46.92 46.05 47.58 4,816,925 47.002 1.13%
2022-09-09 0 53.15 53.10 53.15 51.20 53.30 9,450,261 499,254,176 52.830 46.40 46.36 46.40 44.70 46.53 10,825,207 46.120 4.22%
2022-09-08 0 51.00 50.90 51.00 50.60 52.30 6,603,312 337,547,972 51.118 44.52 44.44 44.52 44.17 45.66 7,564,047 44.625 -0.78%
2022-09-07 0 51.40 51.40 51.45 50.40 51.45 6,034,612 306,847,987 50.848 44.87 44.87 44.92 44.00 44.92 6,912,605 44.390 -0.39%
2022-09-06 0 51.60 51.55 51.60 50.50 51.75 4,919,278 252,220,313 51.272 45.05 45.00 45.05 44.09 45.18 5,634,998 44.760 0.58%
2022-09-05 0 51.30 51.25 51.30 50.50 52.10 7,769,792 398,138,664 51.242 44.78 44.74 44.78 44.09 45.48 8,900,242 44.733 -1.16%
2022-09-02 0 51.90 51.90 51.95 51.05 53.25 11,148,319 577,730,485 51.822 45.31 45.31 45.35 44.57 46.49 12,770,321 45.240 -0.48%
2022-09-01 0 52.15 52.10 52.15 51.80 54.30 16,051,598 843,491,640 52.549 45.53 45.48 45.53 45.22 47.40 18,386,992 45.874 -4.92%
2022-08-31 0 54.85 54.85 54.95 53.35 55.20 8,011,854 436,947,509 54.538 47.88 47.88 47.97 46.57 48.19 9,177,522 47.611 0.37%
2022-08-30 0 54.65 54.60 54.65 54.00 55.75 6,418,963 349,574,068 54.460 47.71 47.67 47.71 47.14 48.67 7,352,877 47.542 -1.76%
2022-08-29 0 55.90 55.90 55.95 54.60 56.45 5,928,000 329,109,184 55.518 48.56 48.56 48.61 47.43 49.04 6,823,685 48.230 -1.67%
2022-08-26 0 56.85 56.80 56.85 55.65 57.20 8,586,318 486,045,507 56.607 49.39 49.34 49.39 48.35 49.69 9,883,659 49.177 2.80%
2022-08-25 0 55.30 55.25 55.30 54.80 56.35 4,127,503 228,464,964 55.352 48.04 48.00 48.04 47.61 48.95 4,751,144 48.086 0.09%
2022-08-24 0 55.25 55.25 55.30 54.85 56.00 7,137,843 394,178,749 55.224 48.00 48.00 48.04 47.65 48.65 8,216,328 47.975 -1.78%
2022-08-23 0 56.25 56.25 56.30 55.65 57.15 7,089,909 398,910,251 56.265 48.87 48.87 48.91 48.35 49.65 8,161,152 48.879 -1.06%
2022-08-22 0 56.85 56.85 56.90 56.85 58.40 6,069,196 348,835,864 57.476 49.39 49.39 49.43 49.39 50.73 6,986,215 49.932 -2.15%
2022-08-19 0 58.10 58.10 58.15 56.45 58.70 9,043,702 523,625,184 57.899 50.47 50.47 50.52 49.04 50.99 10,410,151 50.299 -1.02%
2022-08-18 0 58.70 58.65 58.70 57.60 59.60 20,083,141 1,174,349,472 58.474 50.99 50.95 50.99 50.04 51.78 23,117,583 50.799 4.82%
2022-08-17 0 56.00 55.95 56.00 53.50 57.00 13,836,070 770,724,487 55.704 48.65 48.61 48.65 46.48 49.52 15,926,617 48.392 3.90%
2022-08-16 0 53.90 53.75 53.90 53.20 55.30 9,649,292 520,811,126 53.974 46.83 46.69 46.83 46.22 48.04 11,107,242 46.889 -2.44%
2022-08-15 0 55.25 55.15 55.25 54.55 56.70 8,452,436 468,568,612 55.436 48.00 47.91 48.00 47.39 49.26 9,729,548 48.159 0.00%
2022-08-12 0 55.25 55.15 55.25 54.20 55.40 3,707,113 203,652,030 54.935 48.00 47.91 48.00 47.09 48.13 4,267,235 47.725 1.19%
2022-08-11 0 54.60 54.55 54.60 53.30 54.65 4,139,920 224,172,440 54.149 47.43 47.39 47.43 46.30 47.48 4,765,437 47.041 3.70%
2022-08-10 0 52.65 52.60 52.65 51.90 54.55 6,012,090 316,121,489 52.581 45.74 45.70 45.74 45.09 47.39 6,920,481 45.679 -3.13%
2022-08-09 0 54.35 54.30 54.35 53.50 55.20 5,166,425 280,288,129 54.252 47.22 47.17 47.22 46.48 47.95 5,947,041 47.131 -0.18%
2022-08-08 0 54.45 54.45 54.50 53.05 55.25 5,255,876 285,393,403 54.300 47.30 47.30 47.35 46.09 48.00 6,050,007 47.172 -0.37%
2022-08-05 0 54.65 54.65 54.70 54.55 55.45 2,652,646 145,599,835 54.889 47.48 47.48 47.52 47.39 48.17 3,053,445 47.684 -1.00%
2022-08-04 0 55.20 55.15 55.20 54.25 55.20 3,594,163 197,302,735 54.895 47.95 47.91 47.95 47.13 47.95 4,137,219 47.690 1.75%
2022-08-03 0 54.25 54.20 54.25 53.70 55.00 4,220,731 229,106,170 54.281 47.13 47.09 47.13 46.65 47.78 4,858,458 47.156 0.37%
2022-08-02 0 54.05 54.00 54.05 53.55 55.40 7,247,028 394,383,153 54.420 46.96 46.91 46.96 46.52 48.13 8,342,010 47.277 -2.26%
2022-08-01 0 55.30 55.25 55.30 54.10 56.00 8,716,623 483,079,424 55.420 48.04 48.00 48.04 47.00 48.65 10,033,652 48.146 2.03%
2022-07-29 0 54.20 54.15 54.20 53.60 56.30 11,888,986 647,666,172 54.476 47.09 47.04 47.09 46.56 48.91 13,685,340 47.326 -3.56%
2022-07-28 0 56.20 56.00 56.20 55.20 56.85 9,699,651 544,164,253 56.101 48.82 48.65 48.82 47.95 49.39 11,165,210 48.737 0.54%
2022-07-27 0 55.90 55.90 55.95 54.85 56.05 5,304,738 294,320,967 55.483 48.56 48.56 48.61 47.65 48.69 6,106,252 48.200 1.54%
2022-07-26 0 55.05 55.05 55.25 54.60 56.85 7,559,338 419,216,266 55.457 47.82 47.82 48.00 47.43 49.39 8,701,508 48.177 0.00%
2022-07-25 0 55.05 55.00 55.05 52.60 55.05 9,132,119 496,921,991 54.415 47.82 47.78 47.82 45.70 47.82 10,511,927 47.272 3.09%
2022-07-22 0 53.40 53.30 53.40 52.85 54.25 6,480,937 346,683,093 53.493 46.39 46.30 46.39 45.91 47.13 7,460,168 46.471 0.95%
2022-07-21 0 52.90 52.75 52.90 52.70 53.75 5,439,496 289,002,295 53.130 45.96 45.83 45.96 45.78 46.69 6,261,371 46.156 -0.28%
2022-07-20 0 53.05 53.00 53.05 52.30 53.80 7,729,268 411,566,620 53.248 46.09 46.04 46.09 45.44 46.74 8,897,114 46.258 2.22%
2022-07-19 0 51.90 51.85 51.90 51.35 52.60 4,181,655 217,063,732 51.909 45.09 45.04 45.09 44.61 45.70 4,813,478 45.095 -1.52%
2022-07-18 0 52.70 52.65 52.70 51.50 53.00 5,790,942 303,886,116 52.476 45.78 45.74 45.78 44.74 46.04 6,665,918 45.588 0.67%
2022-07-15 0 52.35 52.30 52.35 51.95 53.85 9,037,412 477,041,070 52.785 45.48 45.44 45.48 45.13 46.78 10,402,910 45.857 -0.76%
2022-07-14 0 52.75 52.75 52.80 52.20 54.05 4,663,512 247,654,423 53.105 45.83 45.83 45.87 45.35 46.96 5,368,141 46.134 -1.03%
2022-07-13 0 53.30 53.25 53.30 52.50 54.45 7,707,046 412,757,566 53.556 46.30 46.26 46.30 45.61 47.30 8,871,534 46.526 1.43%
2022-07-12 0 52.55 52.45 52.55 51.50 52.90 10,171,259 531,386,538 52.244 45.65 45.57 45.65 44.74 45.96 11,708,075 45.386 -0.19%
2022-07-11 0 52.65 52.60 52.65 51.95 54.95 9,835,262 515,806,109 52.445 45.74 45.70 45.74 45.13 47.74 11,321,311 45.561 -3.04%
2022-07-08 0 54.30 54.25 54.35 53.90 55.60 5,801,458 315,472,201 54.378 47.17 47.13 47.22 46.83 48.30 6,678,023 47.240 -0.09%
2022-07-07 0 54.35 54.30 54.35 52.50 54.70 10,882,975 582,010,977 53.479 47.22 47.17 47.22 45.61 47.52 12,527,327 46.459 0.93%
2022-07-06 0 53.85 53.85 53.90 52.65 55.80 17,107,167 920,014,013 53.779 46.78 46.78 46.83 45.74 48.48 19,691,957 46.720 -3.84%
2022-07-05 0 56.00 55.95 56.00 55.60 58.45 9,477,816 533,091,326 56.246 48.65 48.61 48.65 48.30 50.78 10,909,857 48.863 -0.80%
2022-07-04 0 56.45 56.40 56.45 55.30 57.20 15,979,148 901,828,513 56.438 49.04 49.00 49.04 48.04 49.69 18,393,501 49.030 -3.50%
2022-06-30 0 58.50 58.45 58.50 55.85 59.00 20,118,071 1,167,757,113 58.045 50.82 50.78 50.82 48.52 51.26 23,157,790 50.426 4.56%
2022-06-29 0 55.95 55.90 55.95 55.15 56.80 10,049,386 563,953,268 56.118 48.61 48.56 48.61 47.91 49.34 11,567,788 48.752 -0.71%
2022-06-28 0 56.35 56.30 56.35 53.40 56.75 8,936,886 497,854,092 55.708 48.95 48.91 48.95 46.39 49.30 10,287,196 48.396 3.39%
2022-06-27 0 54.50 54.35 54.50 54.05 56.25 12,725,053 698,875,941 54.921 47.35 47.22 47.35 46.96 48.87 14,647,732 47.712 0.55%
2022-06-24 0 54.20 54.15 54.20 52.60 54.25 10,966,569 589,101,706 53.718 47.09 47.04 47.09 45.70 47.13 12,623,551 46.667 2.85%
2022-06-23 0 52.70 52.65 52.70 51.50 53.10 7,773,764 408,611,791 52.563 45.78 45.74 45.78 44.74 46.13 8,948,333 45.663 4.27%
2022-06-22 0 51.25 51.25 51.30 51.25 52.70 6,377,729 329,969,886 51.738 43.91 43.91 43.95 43.91 45.15 7,443,910 44.327 -1.06%
2022-06-21 0 51.80 51.80 51.90 51.40 52.75 7,976,597 415,240,997 52.057 44.38 44.38 44.47 44.04 45.19 9,310,065 44.601 1.07%
2022-06-20 0 51.25 51.25 51.35 49.80 52.25 11,080,172 565,647,887 51.050 43.91 43.91 44.00 42.67 44.77 12,932,472 43.739 3.85%
2022-06-17 0 49.35 49.35 49.40 47.05 50.15 10,641,447 524,974,248 49.333 42.28 42.28 42.32 40.31 42.97 12,420,404 42.267 3.35%
2022-06-16 0 47.75 47.70 47.75 47.35 49.95 9,044,894 435,839,013 48.186 40.91 40.87 40.91 40.57 42.80 10,556,951 41.285 -2.55%
2022-06-15 0 49.00 48.95 49.00 48.60 49.85 5,105,117 251,066,529 49.179 41.98 41.94 41.98 41.64 42.71 5,958,552 42.135 0.10%
2022-06-14 0 48.95 48.90 48.95 48.00 49.75 6,910,708 337,596,417 48.851 41.94 41.90 41.94 41.13 42.62 8,065,988 41.854 -0.10%
2022-06-13 0 49.00 48.95 49.00 48.00 50.30 9,960,388 491,986,250 49.394 41.98 41.94 41.98 41.13 43.10 11,625,491 42.320 -2.58%
2022-06-10 0 50.30 50.30 50.50 48.50 50.75 11,370,040 568,761,145 50.023 43.10 43.10 43.27 41.55 43.48 13,270,798 42.858 0.70%
2022-06-09 0 49.95 49.95 50.00 48.80 52.60 19,183,591 964,148,963 50.259 42.80 42.80 42.84 41.81 45.07 22,390,560 43.061 -5.13%
2022-06-08 0 52.65 52.60 52.65 50.20 53.10 14,904,442 776,179,140 52.077 45.11 45.07 45.11 43.01 45.49 17,396,055 44.618 4.67%
2022-06-07 0 50.30 50.25 50.30 49.65 51.55 9,844,038 497,656,522 50.554 43.10 43.05 43.10 42.54 44.17 11,489,690 43.313 -2.99%
2022-06-06 0 51.85 51.80 51.85 47.75 51.95 15,711,005 793,873,868 50.530 44.42 44.38 44.42 40.91 44.51 18,337,453 43.292 7.24%
2022-06-02 0 48.35 48.25 48.35 47.20 48.55 4,992,697 239,412,517 47.953 41.42 41.34 41.42 40.44 41.60 5,827,339 41.084 -0.10%
2022-06-01 0 48.40 48.40 48.45 47.75 49.90 11,064,223 538,992,278 48.715 41.47 41.47 41.51 40.91 42.75 12,913,857 41.738 -1.43%
2022-05-31 0 49.10 49.05 49.10 47.20 49.90 24,938,843 1,223,264,518 49.051 42.07 42.02 42.07 40.44 42.75 29,107,931 42.025 2.29%
2022-05-30 0 48.00 48.00 48.05 44.60 48.10 22,468,117 1,059,437,719 47.153 41.13 41.13 41.17 38.21 41.21 26,224,168 40.399 8.23%
2022-05-27 0 44.35 44.30 44.35 43.45 45.45 8,811,026 390,612,320 44.332 38.00 37.95 38.00 37.23 38.94 10,283,987 37.983 2.19%
2022-05-26 0 43.40 43.25 43.40 42.05 43.50 9,981,917 428,242,709 42.902 37.18 37.06 37.18 36.03 37.27 11,650,619 36.757 0.93%
2022-05-25 0 43.00 43.00 43.05 42.70 43.75 8,325,899 359,682,854 43.200 36.84 36.84 36.88 36.58 37.48 9,717,760 37.013 -1.83%
2022-05-24 0 43.80 43.60 43.80 43.40 46.05 7,632,743 336,291,076 44.059 37.53 37.36 37.53 37.18 39.45 8,908,728 37.748 -3.52%
2022-05-23 0 45.40 45.40 45.45 44.80 46.45 7,104,468 322,908,164 45.451 38.90 38.90 38.94 38.38 39.80 8,292,140 38.941 -1.94%
2022-05-20 0 46.30 46.25 46.30 44.95 46.55 8,776,160 402,448,314 45.857 39.67 39.63 39.67 38.51 39.88 10,243,292 39.289 3.58%
2022-05-19 0 44.70 44.70 44.80 43.80 45.50 6,718,028 299,756,185 44.620 38.30 38.30 38.38 37.53 38.98 7,841,097 38.229 -2.51%
2022-05-18 0 45.85 45.85 45.95 44.50 46.20 6,095,685 278,560,807 45.698 39.28 39.28 39.37 38.13 39.58 7,114,716 39.153 0.55%
2022-05-17 0 45.60 45.60 45.65 44.50 46.45 12,233,126 558,085,734 45.621 39.07 39.07 39.11 38.13 39.80 14,278,168 39.087 2.70%
2022-05-16 0 44.40 44.35 44.40 43.60 45.50 7,202,464 319,722,473 44.391 38.04 38.00 38.04 37.36 38.98 8,406,518 38.033 -0.56%
2022-05-13 0 44.65 44.65 44.85 43.10 45.00 9,193,177 407,661,031 44.344 38.25 38.25 38.43 36.93 38.55 10,730,023 37.993 3.24%
2022-05-12 0 43.25 43.25 43.30 42.90 44.60 8,458,189 368,683,364 43.589 37.06 37.06 37.10 36.76 38.21 9,872,165 37.346 -1.03%
2022-05-11 0 43.70 43.55 43.70 41.95 44.85 9,140,614 399,761,539 43.735 37.44 37.31 37.44 35.94 38.43 10,668,673 37.471 3.19%
2022-05-10 0 42.35 42.35 42.40 38.40 42.75 12,643,552 520,644,295 41.179 36.28 36.28 36.33 32.90 36.63 14,757,206 35.281 3.55%
2022-05-06 0 40.90 40.85 40.90 40.25 45.00 18,238,050 760,846,526 41.718 35.04 35.00 35.04 34.49 38.55 21,286,950 35.742 -10.31%
2022-05-05 0 45.60 45.55 45.60 45.05 46.70 7,095,075 323,329,392 45.571 39.07 39.03 39.07 38.60 40.01 8,281,176 39.044 0.33%
2022-05-04 0 45.45 45.40 45.45 45.20 47.05 2,724,364 124,316,418 45.631 38.94 38.90 38.94 38.73 40.31 3,179,803 39.096 -2.68%
2022-05-03 0 46.70 46.65 46.70 45.85 47.90 7,856,856 368,402,018 46.889 40.01 39.97 40.01 39.28 41.04 9,170,306 40.173 0.43%
2022-04-29 0 46.50 46.45 46.50 44.30 46.80 9,951,554 457,292,952 45.952 39.84 39.80 39.84 37.95 40.10 11,615,180 39.370 4.61%
2022-04-28 0 44.45 44.45 44.50 43.25 44.95 7,497,787 332,265,707 44.315 38.08 38.08 38.13 37.06 38.51 8,751,211 37.968 0.34%
2022-04-27 0 44.30 44.25 44.30 43.00 45.10 8,166,358 361,790,522 44.303 37.95 37.91 37.95 36.84 38.64 9,531,548 37.957 1.61%
2022-04-26 0 43.60 43.60 43.65 42.25 44.65 12,040,463 525,776,889 43.667 37.36 37.36 37.40 36.20 38.25 14,053,297 37.413 3.07%
2022-04-25 0 42.30 42.25 42.30 42.00 44.85 13,454,034 579,434,912 43.068 36.24 36.20 36.24 35.98 38.43 15,703,178 36.899 -6.73%
2022-04-22 0 45.35 45.30 45.35 44.35 45.50 5,310,061 239,063,117 45.021 38.85 38.81 38.85 38.00 38.98 6,197,757 38.573 0.00%
2022-04-21 0 45.35 45.30 45.35 44.65 46.55 7,278,666 329,711,252 45.298 38.85 38.81 38.85 38.25 39.88 8,495,459 38.810 -1.52%
2022-04-20 0 46.05 46.05 46.10 44.65 47.20 8,458,008 390,665,713 46.189 39.45 39.45 39.50 38.25 40.44 9,871,954 39.573 3.02%
2022-04-19 0 44.70 44.65 44.70 44.45 46.95 7,885,515 354,619,493 44.971 38.30 38.25 38.30 38.08 40.23 9,203,756 38.530 -3.46%
2022-04-14 0 46.30 46.25 46.30 44.20 46.45 11,192,251 515,285,273 46.039 39.67 39.63 39.67 37.87 39.80 13,063,287 39.445 5.35%
2022-04-13 0 43.95 43.95 44.00 43.60 44.95 10,919,910 483,338,435 44.262 37.66 37.66 37.70 37.36 38.51 12,745,419 37.923 -1.24%
2022-04-12 0 44.50 44.50 44.55 41.30 46.60 20,422,934 899,516,605 44.044 38.13 38.13 38.17 35.38 39.93 23,837,087 37.736 5.95%
2022-04-11 0 42.00 41.90 42.00 40.80 44.20 21,317,366 894,577,163 41.965 35.98 35.90 35.98 34.96 37.87 24,881,043 35.954 -6.04%
2022-04-08 0 44.70 44.70 44.75 43.85 45.00 9,339,855 415,285,073 44.464 38.30 38.30 38.34 37.57 38.55 10,901,222 38.095 0.34%
2022-04-07 0 44.55 44.55 44.60 43.50 46.00 19,522,355 870,794,312 44.605 38.17 38.17 38.21 37.27 39.41 22,785,956 38.216 -2.73%
2022-04-06 0 45.80 45.75 45.80 45.60 48.00 18,258,881 843,125,714 46.176 39.24 39.20 39.24 39.07 41.13 21,311,264 39.562 -5.95%
2022-04-04 0 48.70 48.70 48.75 47.80 49.10 6,296,275 304,418,223 48.349 41.72 41.72 41.77 40.95 42.07 7,348,839 41.424 0.00%
2022-04-01 0 48.70 48.65 48.70 46.85 49.15 7,277,893 351,743,896 48.330 41.72 41.68 41.72 40.14 42.11 8,494,556 41.408 1.35%
2022-03-31 0 48.05 48.00 48.05 47.45 49.10 6,110,390 293,678,746 48.062 41.17 41.13 41.17 40.65 42.07 7,131,879 41.178 -1.54%
2022-03-30 0 48.80 48.70 48.80 47.55 49.35 15,329,507 745,990,266 48.664 41.81 41.72 41.81 40.74 42.28 17,892,179 41.694 2.52%
2022-03-29 0 47.60 47.55 47.60 45.60 47.75 10,431,374 492,899,255 47.252 40.78 40.74 40.78 39.07 40.91 12,175,213 40.484 3.93%
2022-03-28 0 45.80 45.75 45.80 44.40 46.50 12,384,922 561,187,426 45.312 39.24 39.20 39.24 38.04 39.84 14,455,340 38.822 -2.03%
2022-03-25 0 46.75 46.75 46.80 46.35 49.80 18,566,853 892,070,094 48.046 40.05 40.05 40.10 39.71 42.67 21,670,720 41.165 -2.50%
2022-03-24 0 47.95 47.85 47.95 47.05 51.20 25,772,739 1,255,463,547 48.713 41.08 41.00 41.08 40.31 43.87 30,081,232 41.736 -6.89%
2022-03-23 0 51.50 51.50 51.55 50.35 52.40 12,973,583 669,999,998 51.643 44.12 44.12 44.17 43.14 44.89 15,142,409 44.247 1.48%
2022-03-22 0 50.75 50.70 50.75 49.20 50.90 9,285,562 465,490,696 50.131 43.48 43.44 43.48 42.15 43.61 10,837,852 42.950 2.42%
2022-03-21 0 49.55 49.55 49.60 49.15 51.45 7,879,133 391,620,610 49.704 42.45 42.45 42.50 42.11 44.08 9,196,307 42.585 -1.49%
2022-03-18 0 50.30 50.30 50.35 49.50 51.80 13,032,538 657,883,033 50.480 43.10 43.10 43.14 42.41 44.38 15,211,220 43.250 -2.80%
2022-03-17 0 51.75 51.70 51.75 48.00 51.80 23,995,678 1,203,050,655 50.136 44.34 44.30 44.34 41.13 44.38 28,007,095 42.955 11.17%
2022-03-16 0 46.55 46.50 46.55 42.65 47.05 31,106,950 1,409,890,753 45.324 39.88 39.84 39.88 36.54 40.31 36,307,176 38.832 8.00%
2022-03-15 0 43.10 43.05 43.10 41.95 46.35 30,822,367 1,359,279,595 44.100 36.93 36.88 36.93 35.94 39.71 35,975,019 37.784 -6.51%
2022-03-14 0 46.10 46.05 46.10 45.20 50.50 39,624,183 1,856,755,253 46.859 39.50 39.45 39.50 38.73 43.27 46,248,256 40.148 -11.26%
2022-03-11 0 51.95 51.90 51.95 48.35 53.95 33,544,010 1,701,869,259 50.735 44.51 44.47 44.51 41.42 46.22 39,151,646 43.469 -5.03%
2022-03-10 0 54.70 54.65 54.70 53.80 56.50 10,698,672 585,169,149 54.695 46.87 46.82 46.87 46.09 48.41 12,487,196 46.862 0.46%
2022-03-09 0 54.45 54.45 54.55 51.80 55.55 18,207,869 979,981,356 53.822 46.65 46.65 46.74 44.38 47.59 21,251,724 46.113 0.93%
2022-03-08 0 53.95 53.90 53.95 53.60 59.00 18,005,133 999,806,746 55.529 46.22 46.18 46.22 45.92 50.55 21,015,096 47.576 -8.48%
2022-03-07 0 58.95 58.90 58.95 58.50 60.80 9,794,945 582,765,656 59.497 50.51 50.46 50.51 50.12 52.09 11,432,390 50.975 -5.00%
2022-03-04 0 62.05 62.05 62.35 61.20 63.90 10,183,436 632,212,687 62.082 53.16 53.16 53.42 52.43 54.75 11,885,826 53.190 -2.36%
2022-03-03 0 63.55 63.45 63.55 62.10 64.05 9,741,565 617,594,854 63.398 54.45 54.36 54.45 53.21 54.88 11,370,087 54.318 1.27%
2022-03-02 0 62.75 62.70 62.75 62.40 64.20 7,175,500 452,746,787 63.096 53.76 53.72 53.76 53.46 55.00 8,375,046 54.059 -1.49%
2022-03-01 0 63.70 63.70 63.75 61.95 64.95 9,476,027 605,937,501 63.944 54.58 54.58 54.62 53.08 55.65 11,060,158 54.786 2.99%
2022-02-28 0 61.85 61.75 61.85 60.15 62.00 5,119,873 313,917,454 61.314 52.99 52.91 52.99 51.53 53.12 5,975,775 52.532 1.06%
2022-02-25 0 61.20 61.15 61.20 59.60 61.30 5,225,279 316,810,846 60.630 52.43 52.39 52.43 51.06 52.52 6,098,802 51.946 1.32%
2022-02-24 0 60.40 60.30 60.40 59.00 61.95 7,539,837 454,351,199 60.260 51.75 51.66 51.75 50.55 53.08 8,800,290 51.629 -2.66%
2022-02-23 0 62.05 62.00 62.05 61.30 63.70 4,042,571 250,294,799 61.915 53.16 53.12 53.16 52.52 54.58 4,718,378 53.047 -1.43%
2022-02-22 0 62.95 62.90 62.95 61.85 63.50 7,333,450 459,707,187 62.686 53.93 53.89 53.93 52.99 54.40 8,559,401 53.708 -2.10%
2022-02-21 0 64.30 64.15 64.30 62.55 64.80 8,492,455 543,413,535 63.988 55.09 54.96 55.09 53.59 55.52 9,912,160 54.823 2.31%
2022-02-18 0 62.85 62.85 62.90 62.55 64.50 5,293,652 334,784,141 63.243 53.85 53.85 53.89 53.59 55.26 6,178,605 54.184 -1.18%
2022-02-17 0 63.60 63.60 63.65 63.15 64.85 6,801,520 433,913,385 63.797 54.49 54.49 54.53 54.11 55.56 7,938,547 54.659 0.08%
2022-02-16 0 63.55 63.55 63.60 61.85 64.25 11,964,666 757,670,829 63.326 54.45 54.45 54.49 52.99 55.05 13,964,829 54.256 1.52%
2022-02-15 0 62.60 62.60 62.65 60.05 62.75 8,374,125 519,764,003 62.068 53.63 53.63 53.68 51.45 53.76 9,774,048 53.178 3.73%
2022-02-14 0 60.35 60.35 60.40 59.10 61.40 11,815,950 715,684,194 60.569 51.71 51.71 51.75 50.64 52.61 13,791,252 51.894 1.86%
2022-02-11 0 59.25 59.10 59.25 58.40 59.90 6,782,302 400,265,503 59.016 50.76 50.64 50.76 50.04 51.32 7,916,116 50.563 0.17%
2022-02-10 0 59.15 59.10 59.20 57.85 59.50 5,214,270 304,986,744 58.491 50.68 50.64 50.72 49.56 50.98 6,085,952 50.113 -0.08%
2022-02-09 0 59.20 59.15 59.20 58.20 59.60 6,691,430 394,538,418 58.962 50.72 50.68 50.72 49.86 51.06 7,810,053 50.517 1.89%
2022-02-08 0 58.10 58.10 58.20 57.95 59.95 5,396,203 315,621,329 58.490 49.78 49.78 49.86 49.65 51.36 6,298,300 50.112 -2.35%
2022-02-07 0 59.50 59.45 59.50 58.85 61.60 6,776,281 405,009,297 59.769 50.98 50.94 50.98 50.42 52.78 7,909,089 51.208 -2.54%
2022-02-04 0 61.05 61.00 61.05 57.85 61.15 4,967,044 297,814,545 59.958 52.31 52.26 52.31 49.56 52.39 5,797,397 51.370 5.17%
2022-01-31 0 58.05 58.00 58.05 57.55 59.10 3,589,110 208,745,617 58.161 49.74 49.69 49.74 49.31 50.64 4,189,110 49.831 -1.02%
2022-01-28 0 58.65 58.60 58.65 58.45 59.50 3,907,086 230,039,474 58.878 50.25 50.21 50.25 50.08 50.98 4,560,243 50.445 -0.51%
2022-01-27 0 58.95 58.90 58.95 57.80 60.00 5,787,939 340,432,527 58.818 50.51 50.46 50.51 49.52 51.41 6,755,523 50.393 0.17%
2022-01-26 0 58.85 58.75 58.85 58.40 60.50 7,594,618 447,502,098 58.924 50.42 50.34 50.42 50.04 51.83 8,864,229 50.484 -2.16%
2022-01-25 0 60.15 60.15 60.20 59.35 61.20 4,676,264 280,310,325 59.943 51.53 51.53 51.58 50.85 52.43 5,458,007 51.358 -0.66%
2022-01-24 0 60.55 60.55 60.60 60.40 61.95 7,104,385 432,931,668 60.939 51.88 51.88 51.92 51.75 53.08 8,292,043 52.210 -0.57%
2022-01-21 0 60.90 60.90 60.95 57.50 62.80 15,288,675 928,171,157 60.710 52.18 52.18 52.22 49.26 53.81 17,844,521 52.014 4.10%
2022-01-20 0 58.50 58.45 58.50 56.80 59.40 9,693,007 568,206,761 58.620 50.12 50.08 50.12 48.66 50.89 11,313,411 50.224 3.45%
2022-01-19 0 56.55 56.55 56.60 56.20 57.30 5,193,301 294,767,514 56.759 48.45 48.45 48.49 48.15 49.09 6,061,478 48.630 0.62%
2022-01-18 0 56.20 56.15 56.20 55.80 57.15 5,990,870 337,046,104 56.260 48.15 48.11 48.15 47.81 48.96 6,992,379 48.202 -0.44%
2022-01-17 0 56.45 56.35 56.45 56.00 58.15 7,079,749 400,053,187 56.507 48.36 48.28 48.36 47.98 49.82 8,263,288 48.413 -2.92%
2022-01-14 0 58.15 58.10 58.15 57.40 58.90 6,302,863 367,191,400 58.258 49.82 49.78 49.82 49.18 50.46 7,356,528 49.914 0.09%
2022-01-13 0 58.10 58.00 58.10 56.60 58.15 6,267,138 360,137,058 57.464 49.78 49.69 49.78 48.49 49.82 7,314,831 49.234 1.57%
2022-01-12 0 57.20 57.15 57.20 55.60 57.40 18,209,014 1,029,142,843 56.518 49.01 48.96 49.01 47.64 49.18 21,253,060 48.423 1.87%
2022-01-11 0 56.15 56.15 56.20 55.85 58.85 17,079,813 969,663,751 56.773 48.11 48.11 48.15 47.85 50.42 19,935,088 48.641 -3.77%
2022-01-10 0 58.35 58.30 58.35 57.20 59.90 10,698,304 624,982,320 58.419 49.99 49.95 49.99 49.01 51.32 12,486,766 50.052 -2.42%
2022-01-07 0 59.80 59.75 59.80 57.50 60.35 13,091,200 772,286,030 58.993 51.23 51.19 51.23 49.26 51.71 15,279,688 50.543 2.49%
2022-01-06 0 58.35 58.30 58.35 56.70 59.25 12,654,978 731,868,912 57.832 49.99 49.95 49.99 48.58 50.76 14,770,542 49.549 -0.85%
2022-01-05 0 58.85 58.80 58.85 58.35 60.20 6,555,093 387,405,353 59.100 50.42 50.38 50.42 49.99 51.58 7,650,924 50.635 -1.18%
2022-01-04 0 59.55 59.50 59.55 58.10 61.00 14,082,035 831,868,018 59.073 51.02 50.98 51.02 49.78 52.26 16,436,164 50.612 -1.57%
2022-01-03 0 60.50 60.50 60.55 60.50 64.10 4,377,304 269,452,447 61.557 51.83 51.83 51.88 51.83 54.92 5,109,069 52.740 -5.25%
2021-12-31 0 63.85 63.75 63.85 62.45 64.10 2,176,835 138,446,890 63.600 54.70 54.62 54.70 53.51 54.92 2,540,742 54.491 1.83%
2021-12-30 0 62.70 62.70 62.75 62.20 63.85 2,247,279 140,879,544 62.689 53.72 53.72 53.76 53.29 54.70 2,622,962 53.710 -1.26%
2021-12-29 0 63.50 63.45 63.50 63.05 64.65 1,400,666 89,131,104 63.635 54.40 54.36 54.40 54.02 55.39 1,634,819 54.520 -1.78%
2021-12-28 0 64.65 64.60 64.65 64.00 65.40 5,209,047 336,940,646 64.684 55.39 55.35 55.39 54.83 56.03 6,079,856 55.419 0.54%
2021-12-24 0 64.30 64.25 64.30 63.90 64.90 1,392,433 89,580,290 64.334 55.09 55.05 55.09 54.75 55.60 1,625,209 55.119 -0.46%
2021-12-23 0 64.60 64.60 64.65 63.55 65.45 4,643,335 298,485,502 64.283 55.35 55.35 55.39 54.45 56.08 5,419,573 55.075 -0.69%
2021-12-22 0 65.05 65.00 65.05 63.80 65.80 3,696,290 240,280,320 65.006 55.73 55.69 55.73 54.66 56.38 4,314,208 55.695 2.12%
2021-12-21 0 63.70 63.70 63.75 63.00 64.35 5,106,772 325,356,387 63.711 54.58 54.58 54.62 53.98 55.13 5,960,484 54.586 1.27%
2021-12-20 0 62.90 62.90 63.00 62.40 63.80 8,581,227 541,596,879 63.114 53.89 53.89 53.98 53.46 54.66 10,015,772 54.074 -1.26%
2021-12-17 0 63.70 63.65 63.70 63.20 66.30 7,819,270 500,392,945 63.995 54.58 54.53 54.58 54.15 56.80 9,126,437 54.829 -3.04%
2021-12-16 0 65.70 65.70 65.75 65.00 67.00 6,326,336 415,990,426 65.755 56.29 56.29 56.33 55.69 57.40 7,383,925 56.337 -0.45%
2021-12-15 0 66.00 65.95 66.00 65.75 68.70 6,516,389 436,465,009 66.980 56.55 56.50 56.55 56.33 58.86 7,605,750 57.386 -2.15%
2021-12-14 0 67.45 67.35 67.45 64.90 67.45 6,175,689 413,483,916 66.953 57.79 57.70 57.79 55.60 57.79 7,208,094 57.364 1.50%
2021-12-13 0 66.45 66.40 66.50 65.60 67.50 9,588,937 637,151,144 66.446 56.93 56.89 56.98 56.20 57.83 11,191,943 56.929 0.45%
2021-12-10 0 66.15 65.90 66.15 64.80 66.40 7,435,266 489,254,104 65.802 56.68 56.46 56.68 55.52 56.89 8,678,238 56.377 0.46%
2021-12-09 0 65.85 65.85 65.90 64.35 67.00 8,853,219 585,697,722 66.156 56.42 56.42 56.46 55.13 57.40 10,333,234 56.681 2.33%
2021-12-08 0 64.35 64.30 64.35 62.50 64.80 8,316,510 531,845,762 63.951 55.13 55.09 55.13 53.55 55.52 9,706,802 54.791 2.96%
2021-12-07 0 62.50 62.45 62.50 60.10 62.90 7,025,152 432,615,420 61.581 53.55 53.51 53.55 51.49 53.89 8,199,564 52.761 2.54%
2021-12-06 0 60.95 60.90 60.95 59.85 62.85 18,626,078 1,150,937,531 61.792 52.22 52.18 52.22 51.28 53.85 21,739,846 52.941 -2.25%
2021-12-03 0 62.35 62.35 62.40 60.45 63.00 25,760,266 1,602,567,934 62.211 53.42 53.42 53.46 51.79 53.98 30,066,674 53.300 0.24%
2021-12-02 0 62.20 62.15 62.20 61.40 63.10 7,499,351 466,454,954 62.199 53.29 53.25 53.29 52.61 54.06 8,753,036 53.291 1.06%
2021-12-01 0 61.55 61.55 61.60 61.35 64.45 7,947,350 498,351,394 62.707 52.73 52.73 52.78 52.56 55.22 9,275,928 53.725 -3.53%
2021-11-30 0 63.80 63.75 63.80 62.95 66.30 12,363,830 792,814,377 64.124 54.66 54.62 54.66 53.93 56.80 14,430,722 54.939 -2.60%
2021-11-29 0 65.50 65.45 65.55 64.20 66.60 4,791,735 312,932,367 65.307 56.12 56.08 56.16 55.00 57.06 5,592,781 55.953 1.16%
2021-11-26 0 64.75 64.65 64.75 64.20 66.20 5,032,205 325,863,107 64.756 55.48 55.39 55.48 55.00 56.72 5,873,451 55.481 -2.34%
2021-11-25 0 66.30 66.30 66.40 65.25 66.80 3,834,081 253,830,353 66.204 56.80 56.80 56.89 55.90 57.23 4,475,034 56.721 0.30%
2021-11-24 0 66.10 66.00 66.10 63.90 66.30 6,586,969 430,430,849 65.346 56.63 56.55 56.63 54.75 56.80 7,688,129 55.986 1.38%
2021-11-23 0 65.20 65.15 65.25 64.35 65.95 6,204,269 403,843,237 65.091 55.86 55.82 55.90 55.13 56.50 7,241,452 55.768 -0.84%
2021-11-22 0 65.75 65.70 65.75 64.30 67.90 11,368,505 749,620,909 65.938 56.33 56.29 56.33 55.09 58.17 13,269,006 56.494 1.15%
2021-11-19 0 65.00 64.90 65.00 64.00 65.70 3,400,471 220,894,323 64.960 55.69 55.60 55.69 54.83 56.29 3,968,936 55.656 0.15%
2021-11-18 0 64.90 64.75 64.90 63.70 65.20 3,997,292 259,000,925 64.794 55.60 55.48 55.60 54.58 55.86 4,665,529 55.514 0.46%
2021-11-17 0 64.60 64.55 64.60 63.70 65.00 4,863,158 313,439,509 64.452 55.35 55.30 55.35 54.58 55.69 5,676,144 55.220 1.10%
2021-11-16 0 63.90 63.85 63.90 62.40 65.50 6,637,619 425,991,356 64.178 54.75 54.70 54.75 53.46 56.12 7,747,246 54.986 1.43%
2021-11-15 0 63.00 62.95 63.00 62.20 63.55 7,788,158 489,709,646 62.879 53.98 53.93 53.98 53.29 54.45 9,090,124 53.873 -0.16%
2021-11-12 0 63.10 62.95 63.10 61.65 63.25 5,277,493 330,692,645 62.661 54.06 53.93 54.06 52.82 54.19 6,159,745 53.686 2.60%
2021-11-11 0 61.50 61.45 61.50 60.25 61.80 4,883,494 298,631,365 61.151 52.69 52.65 52.69 51.62 52.95 5,699,880 52.393 -0.08%
2021-11-10 0 61.55 61.55 61.65 59.65 62.55 6,468,956 392,506,790 60.675 52.73 52.73 52.82 51.11 53.59 7,550,387 51.985 -0.57%
2021-11-09 0 61.90 61.85 61.90 61.60 63.15 3,379,426 209,919,039 62.117 53.03 52.99 53.03 52.78 54.11 3,944,373 53.220 -0.80%
2021-11-08 0 62.40 62.40 62.45 61.30 63.65 5,873,479 367,315,496 62.538 53.46 53.46 53.51 52.52 54.53 6,855,363 53.581 0.65%
2021-11-05 0 62.00 61.95 62.00 61.10 63.20 5,452,607 338,722,062 62.121 53.12 53.08 53.12 52.35 54.15 6,364,133 53.224 0.00%
2021-11-04 0 62.00 61.95 62.00 61.00 62.45 4,728,838 292,333,284 61.819 53.12 53.08 53.12 52.26 53.51 5,519,370 52.965 0.08%
2021-11-03 0 61.95 61.85 61.95 61.30 63.95 5,612,176 348,307,987 62.063 53.08 52.99 53.08 52.52 54.79 6,550,377 53.174 -1.67%
2021-11-02 0 63.00 62.95 63.00 62.70 64.65 5,826,599 370,247,076 63.544 53.98 53.93 53.98 53.72 55.39 6,800,646 54.443 -0.47%
2021-11-01 0 63.30 63.20 63.35 62.70 65.75 5,838,397 372,131,085 63.739 54.23 54.15 54.28 53.72 56.33 6,814,416 54.609 -1.86%
2021-10-29 0 64.50 64.50 64.70 63.25 67.30 17,323,402 1,132,345,528 65.365 55.26 55.26 55.43 54.19 57.66 20,219,398 56.003 2.38%
2021-10-28 0 63.00 62.95 63.00 60.05 63.20 8,672,101 539,627,958 62.226 53.98 53.93 53.98 51.45 54.15 10,121,838 53.313 3.36%
2021-10-27 0 60.95 60.90 60.95 60.45 62.85 4,792,082 294,747,249 61.507 52.22 52.18 52.22 51.79 53.85 5,593,186 52.698 -2.40%
2021-10-26 0 62.45 62.35 62.45 59.60 64.00 13,026,694 813,248,036 62.429 53.51 53.42 53.51 51.06 54.83 15,204,399 53.488 5.58%
2021-10-25 0 59.15 59.05 59.15 57.60 59.15 9,427,878 550,422,615 58.382 50.68 50.59 50.68 49.35 50.68 11,003,960 50.020 0.60%
2021-10-22 0 58.80 58.80 58.85 58.40 59.75 7,848,498 461,650,058 58.820 50.38 50.38 50.42 50.04 51.19 9,160,551 50.395 -0.84%
2021-10-21 0 59.30 59.25 59.30 58.00 59.60 5,263,120 309,574,599 58.820 50.81 50.76 50.81 49.69 51.06 6,142,969 50.395 -0.08%
2021-10-20 0 59.35 59.15 59.35 58.30 60.00 3,838,685 226,785,827 59.079 50.85 50.68 50.85 49.95 51.41 4,480,408 50.617 -0.42%
2021-10-19 0 59.60 59.55 59.60 58.00 59.85 2,478,646 147,161,539 59.372 51.06 51.02 51.06 49.69 51.28 2,893,007 50.868 1.88%
2021-10-18 0 58.50 58.45 58.50 57.35 59.25 8,479,006 493,416,905 58.193 50.12 50.08 50.12 49.14 50.76 9,896,463 49.858 -1.10%
2021-10-15 0 59.15 59.15 59.20 58.10 60.65 7,793,447 462,638,861 59.363 50.68 50.68 50.72 49.78 51.96 9,096,297 50.860 1.11%
2021-10-12 0 58.50 58.50 58.55 57.20 59.25 5,348,183 313,120,035 58.547 50.12 50.12 50.16 49.01 50.76 6,242,252 50.161 1.30%
2021-10-11 0 57.75 57.70 57.75 57.35 58.40 9,137,762 528,611,305 57.849 49.48 49.44 49.48 49.14 50.04 10,665,344 49.563 0.70%
2021-10-08 0 57.35 57.30 57.35 55.80 58.00 8,615,040 492,256,098 57.139 49.14 49.09 49.14 47.81 49.69 10,055,238 48.955 1.96%
2021-10-07 0 56.25 56.25 56.35 54.05 56.70 7,014,942 393,841,819 56.143 48.19 48.19 48.28 46.31 48.58 8,187,647 48.102 5.14%
2021-10-06 0 53.50 53.45 53.50 53.35 58.45 11,402,080 620,511,730 54.421 45.84 45.79 45.84 45.71 50.08 13,308,194 46.626 -7.44%
2021-10-05 0 57.80 57.80 57.85 56.60 58.30 2,588,257 149,618,378 57.807 49.52 49.52 49.56 48.49 49.95 3,020,942 49.527 -0.17%
2021-10-04 0 57.90 57.80 57.90 55.90 57.90 4,548,748 259,947,715 57.147 49.61 49.52 49.61 47.89 49.61 5,309,174 48.962 0.70%
2021-09-30 0 57.50 57.50 57.55 55.70 57.60 4,736,622 270,122,539 57.029 49.26 49.26 49.31 47.72 49.35 5,528,455 48.860 0.88%
2021-09-29 0 57.00 56.95 57.00 55.80 57.15 3,249,683 184,005,670 56.623 48.84 48.79 48.84 47.81 48.96 3,792,941 48.513 0.18%
2021-09-28 0 56.90 56.90 56.95 56.90 58.40 6,557,930 376,328,339 57.385 48.75 48.75 48.79 48.75 50.04 7,654,235 49.166 -1.30%
2021-09-27 0 57.65 57.65 57.75 56.55 59.50 8,846,373 513,735,300 58.073 49.39 49.39 49.48 48.45 50.98 10,325,243 49.755 0.70%
2021-09-24 0 57.25 57.20 57.25 54.90 57.80 6,501,354 370,998,321 57.065 49.05 49.01 49.05 47.04 49.52 7,588,202 48.891 2.32%
2021-09-23 0 55.95 55.90 55.95 54.85 58.20 16,839,135 938,239,553 55.718 47.94 47.89 47.94 46.99 49.86 19,654,175 47.737 -3.62%
2021-09-21 0 58.05 58.05 58.10 57.45 58.70 2,334,116 135,541,820 58.070 49.74 49.74 49.78 49.22 50.29 2,724,316 49.753 0.43%
2021-09-20 0 57.80 57.75 57.80 56.85 58.40 2,746,079 158,667,093 57.780 49.52 49.48 49.52 48.71 50.04 3,205,148 49.504 -1.11%
2021-09-17 0 58.45 58.40 58.45 56.50 58.45 8,866,577 515,349,792 58.123 50.08 50.04 50.08 48.41 50.08 10,348,825 49.798 2.45%
2021-09-16 0 57.05 57.00 57.05 56.20 58.30 6,131,979 351,059,656 57.251 48.88 48.84 48.88 48.15 49.95 7,157,077 49.051 -0.70%
2021-09-15 0 57.45 57.35 57.45 56.55 59.30 11,426,903 656,055,058 57.413 49.22 49.14 49.22 48.45 50.81 13,337,167 49.190 -2.05%
2021-09-14 0 58.65 58.60 58.65 58.60 60.85 9,865,979 586,451,654 59.442 50.25 50.21 50.25 50.21 52.13 11,515,299 50.928 -1.51%
2021-09-13 0 59.55 59.55 59.60 58.05 63.50 19,020,184 1,135,590,682 59.705 51.02 51.02 51.06 49.74 54.40 22,199,835 51.153 -6.37%
2021-09-10 0 63.60 63.55 63.60 62.60 64.30 3,172,394 201,563,721 63.537 54.49 54.45 54.49 53.63 55.09 3,702,731 54.437 1.35%
2021-09-09 0 62.75 62.60 62.75 61.90 63.30 5,001,589 312,609,061 62.502 53.76 53.63 53.76 53.03 54.23 5,837,717 53.550 -0.08%
2021-09-08 0 62.80 62.80 62.85 62.00 63.60 5,518,559 346,093,582 62.714 53.81 53.81 53.85 53.12 54.49 6,441,110 53.732 -0.32%
2021-09-07 0 63.00 62.90 63.00 62.30 64.75 9,869,871 622,632,920 63.084 53.98 53.89 53.98 53.38 55.48 11,519,842 54.049 -3.45%
2021-09-06 0 65.25 65.10 65.25 63.40 66.00 5,604,632 363,602,228 64.875 55.90 55.78 55.90 54.32 56.55 6,541,572 55.583 1.40%
2021-09-03 0 64.35 64.20 64.35 62.75 65.00 10,536,207 673,737,991 63.945 55.13 55.00 55.13 53.76 55.69 12,297,571 54.786 -2.05%
2021-09-02 0 65.70 65.70 65.75 65.20 66.85 12,901,524 854,845,810 66.259 56.29 56.29 56.33 55.86 57.28 15,058,304 56.769 1.08%
2021-09-01 0 65.00 65.00 65.05 63.30 65.50 9,401,563 608,697,069 64.744 55.69 55.69 55.73 54.23 56.12 10,973,246 55.471 1.56%
2021-08-31 0 64.00 63.95 64.00 62.00 64.20 5,704,477 362,382,413 63.526 54.83 54.79 54.83 53.12 55.00 6,658,109 54.427 2.76%
2021-08-30 0 62.60 62.45 62.60 62.00 64.50 8,428,928 531,687,065 63.079 53.36 53.23 53.36 52.85 54.98 9,888,085 53.770 -2.11%
2021-08-27 0 63.95 63.85 63.95 63.15 64.90 6,582,563 420,841,712 63.933 54.51 54.43 54.51 53.83 55.32 7,722,090 54.498 0.39%
2021-08-26 0 63.70 63.65 63.70 62.50 64.30 3,869,704 245,249,040 63.377 54.30 54.26 54.30 53.28 54.81 4,539,600 54.024 0.24%
2021-08-25 0 63.55 63.50 63.60 62.60 66.40 4,625,144 295,492,713 63.888 54.17 54.13 54.21 53.36 56.60 5,425,817 54.461 -0.70%
2021-08-24 0 64.00 63.95 64.00 62.35 64.40 8,197,956 523,726,425 63.885 54.56 54.51 54.56 53.15 54.90 9,617,129 54.458 2.48%
2021-08-23 0 62.45 62.45 62.50 61.00 63.95 8,955,072 561,843,366 62.740 53.23 53.23 53.28 52.00 54.51 10,505,311 53.482 1.13%
2021-08-20 0 61.75 61.70 61.75 60.10 63.10 8,748,315 537,740,663 61.468 52.64 52.60 52.64 51.23 53.79 10,262,762 52.397 -1.44%
2021-08-19 0 62.65 62.55 62.65 61.75 67.00 20,153,151 1,269,864,865 63.011 53.40 53.32 53.40 52.64 57.11 23,641,924 53.712 -2.11%
2021-08-18 0 64.00 63.70 64.00 60.65 65.45 20,048,657 1,279,841,646 63.837 54.56 54.30 54.56 51.70 55.79 23,519,340 54.417 4.83%
2021-08-17 0 61.05 61.00 61.05 60.40 63.20 4,559,597 279,862,582 61.379 52.04 52.00 52.04 51.49 53.87 5,348,923 52.321 -1.77%
2021-08-16 0 62.15 62.05 62.20 60.20 62.20 9,267,346 569,055,153 61.404 52.98 52.89 53.02 51.32 53.02 10,871,644 52.343 2.47%
2021-08-13 0 60.65 60.55 60.65 59.80 61.80 4,865,079 294,737,833 60.582 51.70 51.61 51.70 50.98 52.68 5,707,287 51.642 -1.30%
2021-08-12 0 61.45 61.30 61.45 60.65 63.30 13,188,799 812,175,787 61.581 52.38 52.25 52.38 51.70 53.96 15,471,952 52.493 -3.83%
2021-08-11 0 63.90 63.85 63.95 63.60 66.70 15,811,650 1,025,912,492 64.883 54.47 54.43 54.51 54.21 56.86 18,548,852 55.309 -1.54%
2021-08-10 0 64.90 64.90 64.95 61.15 65.80 13,577,354 867,314,789 63.880 55.32 55.32 55.37 52.13 56.09 15,927,771 54.453 4.59%
2021-08-09 0 62.05 62.00 62.05 57.85 62.60 10,629,411 648,308,241 60.992 52.89 52.85 52.89 49.31 53.36 12,469,500 51.992 5.17%
2021-08-06 0 59.00 58.90 59.00 58.80 60.10 4,500,253 266,846,545 59.296 50.29 50.21 50.29 50.12 51.23 5,279,305 50.546 -0.67%
2021-08-05 0 59.40 59.35 59.40 58.50 60.50 9,200,327 547,722,222 59.533 50.63 50.59 50.63 49.87 51.57 10,793,023 50.748 0.42%
2021-08-04 0 59.15 59.10 59.25 59.00 60.70 7,350,905 439,063,789 59.729 50.42 50.38 50.51 50.29 51.74 8,623,442 50.915 -1.91%
2021-08-03 0 60.30 60.25 60.30 57.75 60.35 11,330,478 671,969,471 59.306 51.40 51.36 51.40 49.23 51.44 13,291,931 50.555 3.25%
2021-08-02 0 58.40 58.35 58.40 54.90 58.60 22,217,659 1,259,936,207 56.709 49.78 49.74 49.78 46.80 49.95 26,063,825 48.340 0.43%
2021-07-30 0 58.15 58.15 58.25 56.60 61.90 18,794,254 1,095,774,522 58.304 49.57 49.57 49.65 48.25 52.77 22,047,784 49.700 -5.75%
2021-07-29 0 61.70 61.65 61.70 61.10 65.80 10,652,141 666,232,751 62.544 52.60 52.55 52.60 52.08 56.09 12,496,165 53.315 -0.32%
2021-07-28 0 61.90 61.65 61.90 59.20 62.00 12,915,906 786,295,214 60.878 52.77 52.55 52.77 50.46 52.85 15,151,817 51.894 1.23%
2021-07-27 0 61.15 60.90 61.15 59.80 64.30 12,038,980 751,183,796 62.396 52.13 51.91 52.13 50.98 54.81 14,123,084 53.188 -1.77%
2021-07-26 0 62.25 62.20 62.25 62.05 64.90 10,073,735 632,881,104 62.825 53.06 53.02 53.06 52.89 55.32 11,817,630 53.554 -4.30%
2021-07-23 0 65.05 64.95 65.05 63.80 65.85 8,834,712 571,911,820 64.735 55.45 55.37 55.45 54.39 56.13 10,364,116 55.182 -1.21%
2021-07-22 0 65.85 65.80 65.85 65.15 67.95 13,418,574 886,059,750 66.032 56.13 56.09 56.13 55.54 57.92 15,741,504 56.288 -2.73%
2021-07-21 0 67.70 67.65 67.70 67.50 69.65 10,122,749 692,465,407 68.407 57.71 57.67 57.71 57.54 59.37 11,875,129 58.312 -1.67%
2021-07-20 0 68.85 68.75 68.85 67.30 70.65 15,186,119 1,042,433,845 68.644 58.69 58.60 58.69 57.37 60.22 17,815,034 58.514 2.00%
2021-07-19 0 67.50 67.45 67.50 66.50 68.75 5,520,915 371,817,676 67.347 57.54 57.50 57.54 56.69 58.60 6,476,657 57.409 -0.30%
2021-07-16 0 67.70 67.55 67.70 66.45 68.10 7,393,697 497,770,811 67.324 57.71 57.58 57.71 56.64 58.05 8,673,642 57.389 -0.22%
2021-07-15 0 67.85 67.80 67.85 67.35 69.20 6,709,900 458,467,879 68.327 57.84 57.79 57.84 57.41 58.99 7,871,471 58.244 -0.59%
2021-07-14 0 68.25 68.20 68.25 65.70 68.55 5,952,218 403,214,203 67.742 58.18 58.14 58.18 56.00 58.43 6,982,624 57.745 3.02%
2021-07-13 0 66.25 66.25 66.30 65.50 67.65 12,063,416 801,132,404 66.410 56.47 56.47 56.52 55.83 57.67 14,151,750 56.610 2.47%
2021-07-12 0 64.65 64.60 64.65 63.35 65.80 15,437,736 996,416,208 64.544 55.11 55.07 55.11 54.00 56.09 18,110,209 55.020 2.38%
2021-07-09 0 63.15 63.05 63.15 61.20 63.30 10,209,585 638,384,384 62.528 53.83 53.75 53.83 52.17 53.96 11,976,997 53.301 0.32%
2021-07-08 0 62.95 62.90 62.95 62.00 66.40 16,564,695 1,043,918,294 63.021 53.66 53.62 53.66 52.85 56.60 19,432,259 53.721 -4.04%
2021-07-07 0 65.60 65.55 65.60 65.00 66.70 5,677,318 372,587,098 65.627 55.92 55.88 55.92 55.41 56.86 6,660,136 55.943 -0.98%
2021-07-06 0 66.25 66.10 66.25 64.80 67.95 6,337,968 417,964,562 65.946 56.47 56.35 56.47 55.24 57.92 7,435,153 56.215 -1.78%
2021-07-05 0 67.45 67.35 67.50 66.15 68.25 8,478,350 571,921,155 67.457 57.50 57.41 57.54 56.39 58.18 9,946,063 57.502 0.45%
2021-07-02 0 67.15 67.10 67.15 66.40 70.00 13,592,521 915,092,513 67.323 57.24 57.20 57.24 56.60 59.67 15,945,563 57.389 -3.73%
2021-06-30 0 69.75 69.60 69.75 69.05 72.35 7,347,384 514,524,481 70.028 59.46 59.33 59.46 58.86 61.67 8,619,312 59.694 -1.20%
2021-06-29 0 70.60 70.60 70.70 69.65 73.45 7,374,699 521,691,721 70.741 60.18 60.18 60.27 59.37 62.61 8,651,355 60.302 -3.09%
2021-06-28 0 72.85 72.80 72.85 71.20 73.85 3,365,374 243,490,052 72.352 62.10 62.06 62.10 60.69 62.95 3,947,964 61.675 -0.34%
2021-06-25 0 73.10 72.90 73.10 70.45 73.10 7,687,558 556,532,722 72.394 62.31 62.14 62.31 60.05 62.31 9,018,374 61.711 3.39%
2021-06-24 0 70.70 70.50 70.70 69.80 71.65 6,321,606 446,500,996 70.631 60.27 60.10 60.27 59.50 61.08 7,415,958 60.208 -0.63%
2021-06-23 0 71.15 71.10 71.15 68.85 71.45 6,021,971 423,613,904 70.345 60.65 60.61 60.65 58.69 60.91 7,064,453 59.964 2.23%
2021-06-22 0 69.60 69.55 69.60 68.40 70.80 6,747,220 469,670,027 69.609 59.33 59.29 59.33 58.31 60.35 7,915,252 59.337 -1.07%
2021-06-21 0 70.35 70.30 70.35 69.60 71.85 4,651,374 327,473,566 70.404 59.97 59.93 59.97 59.33 61.25 5,456,587 60.014 -2.29%
2021-06-18 0 72.00 71.95 72.00 71.00 73.85 9,566,777 689,072,718 72.028 61.38 61.33 61.38 60.52 62.95 11,222,911 61.399 0.77%
2021-06-17 0 71.45 71.45 71.55 69.20 71.70 4,482,374 318,493,608 71.055 60.91 60.91 60.99 58.99 61.12 5,258,331 60.569 2.66%
2021-06-16 0 69.60 69.60 69.65 68.40 70.70 4,461,925 310,593,673 69.610 59.33 59.33 59.37 58.31 60.27 5,234,342 59.338 -1.56%
2021-06-15 0 70.70 70.70 70.75 70.35 72.10 3,656,764 259,553,514 70.979 60.27 60.27 60.31 59.97 61.46 4,289,797 60.505 -0.84%
2021-06-11 0 71.30 71.25 71.30 70.15 71.80 4,503,698 319,766,671 71.001 60.78 60.74 60.78 59.80 61.20 5,283,347 60.524 0.35%
2021-06-10 0 71.05 70.90 71.05 70.65 72.75 4,140,418 295,349,407 71.333 60.57 60.44 60.57 60.22 62.01 4,857,178 60.807 -1.04%
2021-06-09 0 71.80 71.80 71.85 71.00 73.20 6,519,181 470,382,290 72.154 61.20 61.20 61.25 60.52 62.40 7,647,736 61.506 0.77%
2021-06-08 0 71.25 71.25 71.30 70.20 76.00 14,405,511 1,049,477,212 72.852 60.74 60.74 60.78 59.84 64.78 16,899,292 62.102 -3.39%
2021-06-07 0 73.75 73.70 73.75 70.15 74.60 14,361,297 1,052,565,220 73.292 62.87 62.82 62.87 59.80 63.59 16,847,424 62.476 3.87%
2021-06-04 0 71.00 71.00 71.05 67.75 71.15 11,911,295 837,500,283 70.311 60.52 60.52 60.57 57.75 60.65 13,973,295 59.936 4.18%
2021-06-03 0 68.15 68.10 68.15 67.80 69.70 2,556,033 175,516,921 68.668 58.09 58.05 58.09 57.79 59.41 2,998,516 58.535 -0.58%
2021-06-02 0 68.55 68.50 68.55 68.15 69.70 4,511,668 310,174,190 68.749 58.43 58.39 58.43 58.09 59.41 5,292,696 58.604 -1.44%
2021-06-01 0 69.55 69.50 69.55 68.55 70.00 4,820,148 333,581,854 69.206 59.29 59.24 59.29 58.43 59.67 5,654,578 58.993 -0.14%
2021-05-31 0 69.65 69.50 69.65 67.60 69.65 6,483,200 444,741,401 68.599 59.37 59.24 59.37 57.62 59.37 7,605,526 58.476 1.24%
2021-05-28 0 68.80 68.75 68.80 68.25 70.50 4,168,310 288,233,793 69.149 58.65 58.60 58.65 58.18 60.10 4,889,899 58.945 -1.57%
2021-05-27 0 69.90 69.80 69.90 68.55 70.20 8,940,607 622,884,737 69.669 59.59 59.50 59.59 58.43 59.84 10,488,342 59.388 1.60%
2021-05-26 0 68.80 68.75 68.80 68.00 70.00 7,443,975 513,593,897 68.995 58.65 58.60 58.65 57.97 59.67 8,732,624 58.813 0.44%
2021-05-25 0 68.50 68.45 68.50 66.00 69.30 13,225,590 892,634,575 67.493 58.39 58.35 58.39 56.26 59.07 15,515,112 57.533 2.54%
2021-05-24 0 66.80 66.75 66.90 65.30 67.50 14,376,301 955,545,398 66.467 56.94 56.90 57.03 55.66 57.54 16,865,026 56.658 -2.20%
2021-05-21 0 68.30 68.25 68.40 67.60 69.00 7,816,778 534,341,645 68.358 58.22 58.18 58.31 57.62 58.82 9,169,964 58.271 0.31%
2021-05-20 0 68.25 68.25 68.35 65.90 69.45 13,420,973 910,824,777 67.866 58.04 58.04 58.13 56.05 59.06 15,780,851 57.717 -0.07%
2021-05-18 0 68.30 68.30 68.35 67.35 68.70 9,916,163 676,124,220 68.184 58.09 58.09 58.13 57.28 58.43 11,659,772 57.988 0.00%
2021-05-17 0 68.30 68.25 68.30 66.00 68.50 12,343,199 837,695,474 67.867 58.09 58.04 58.09 56.13 58.26 14,513,567 57.718 3.80%
2021-05-14 0 65.80 65.80 65.85 64.80 68.00 9,839,644 655,856,615 66.655 55.96 55.96 56.00 55.11 57.83 11,569,799 56.687 1.78%
2021-05-13 0 64.65 64.60 64.65 63.55 65.65 5,650,713 365,615,715 64.703 54.98 54.94 54.98 54.05 55.83 6,644,307 55.027 -1.60%
2021-05-12 0 65.70 65.60 65.70 63.70 66.20 7,236,819 471,927,464 65.212 55.88 55.79 55.88 54.17 56.30 8,509,306 55.460 1.94%
2021-05-11 0 64.45 64.45 64.65 62.90 65.15 7,284,406 467,844,849 64.226 54.81 54.81 54.98 53.49 55.41 8,565,260 54.621 -0.69%
2021-05-10 0 64.90 64.85 64.95 64.65 67.70 6,364,588 419,284,551 65.878 55.19 55.15 55.24 54.98 57.58 7,483,706 56.026 -0.08%
2021-05-07 0 64.95 64.95 65.00 63.50 66.65 6,597,737 432,818,854 65.601 55.24 55.24 55.28 54.00 56.68 7,757,851 55.791 1.80%
2021-05-06 0 63.80 63.70 63.80 62.15 64.00 7,473,580 472,396,114 63.209 54.26 54.17 54.26 52.86 54.43 8,787,698 53.757 2.41%
2021-05-05 0 62.30 62.25 62.30 61.00 63.10 3,166,200 197,240,693 62.296 52.98 52.94 52.98 51.88 53.66 3,722,929 52.980 -1.89%
2021-05-04 0 63.50 63.45 63.50 62.15 64.00 2,678,876 169,915,503 63.428 54.00 53.96 54.00 52.86 54.43 3,149,916 53.943 2.09%
2021-05-03 0 62.20 62.15 62.30 61.50 63.25 2,818,263 175,226,443 62.175 52.90 52.86 52.98 52.30 53.79 3,313,813 52.878 -0.88%
2021-04-30 0 62.75 62.70 62.75 62.50 64.80 3,636,408 229,822,419 63.200 53.37 53.32 53.37 53.15 55.11 4,275,816 53.749 -3.24%
2021-04-29 0 64.85 64.80 64.90 64.20 65.15 2,534,492 164,011,851 64.712 55.15 55.11 55.19 54.60 55.41 2,980,145 55.035 0.93%
2021-04-28 0 64.25 64.20 64.25 63.35 65.20 5,031,562 323,355,637 64.265 54.64 54.60 54.64 53.88 55.45 5,916,287 54.655 0.16%
2021-04-27 0 64.15 64.15 64.25 62.80 65.00 4,628,411 296,848,851 64.136 54.56 54.56 54.64 53.41 55.28 5,442,248 54.545 -0.31%
2021-04-26 0 64.35 64.20 64.35 63.90 66.50 7,309,090 474,987,605 64.986 54.73 54.60 54.73 54.34 56.56 8,594,285 55.268 -2.94%
2021-04-23 0 66.30 66.25 66.30 65.80 67.90 8,919,584 594,468,243 66.648 56.39 56.34 56.39 55.96 57.75 10,487,960 56.681 -0.67%
2021-04-22 0 66.75 66.70 66.75 64.55 67.25 8,239,443 549,775,745 66.725 56.77 56.73 56.77 54.90 57.19 9,688,226 56.747 3.41%
2021-04-21 0 64.55 64.55 64.65 63.95 66.45 5,692,152 370,096,333 65.019 54.90 54.90 54.98 54.39 56.51 6,693,032 55.296 -1.53%
2021-04-20 0 65.55 65.50 65.55 63.65 67.20 6,523,313 430,476,770 65.991 55.75 55.71 55.75 54.13 57.15 7,670,340 56.122 1.71%
2021-04-19 0 64.45 64.40 64.45 62.80 64.90 4,252,344 273,466,454 64.310 54.81 54.77 54.81 53.41 55.19 5,000,055 54.693 0.55%
2021-04-16 0 64.10 64.05 64.10 62.60 64.50 7,598,017 485,505,829 63.899 54.51 54.47 54.51 53.24 54.85 8,934,015 54.344 1.99%
2021-04-15 0 62.85 62.80 62.85 62.50 63.80 5,022,989 316,333,834 62.977 53.45 53.41 53.45 53.15 54.26 5,906,207 53.560 -0.95%
2021-04-14 0 63.45 63.45 63.50 61.85 64.00 11,692,932 740,923,861 63.365 53.96 53.96 54.00 52.60 54.43 13,748,960 53.889 1.52%
2021-04-13 0 62.50 62.50 62.55 59.85 63.45 9,446,773 589,958,298 62.451 53.15 53.15 53.20 50.90 53.96 11,107,847 53.112 3.99%
2021-04-12 0 60.10 60.10 60.15 59.50 61.00 9,331,683 560,236,212 60.036 51.11 51.11 51.16 50.60 51.88 10,972,520 51.058 -1.64%
2021-04-09 0 61.10 61.00 61.10 60.80 62.95 4,416,297 271,591,301 61.498 51.96 51.88 51.96 51.71 53.54 5,192,837 52.301 -2.55%
2021-04-08 0 62.70 62.65 62.70 59.55 63.05 8,458,789 522,617,357 61.784 53.32 53.28 53.32 50.64 53.62 9,946,141 52.545 3.72%
2021-04-07 0 60.45 60.45 60.50 60.35 62.40 5,162,166 314,288,989 60.883 51.41 51.41 51.45 51.33 53.07 6,069,856 51.779 -2.18%
2021-04-01 0 61.80 61.80 61.85 60.90 62.60 4,037,822 249,051,607 61.680 52.56 52.56 52.60 51.79 53.24 4,747,813 52.456 1.39%
2021-03-31 0 60.95 60.90 60.95 60.65 62.30 4,589,660 280,699,627 61.159 51.84 51.79 51.84 51.58 52.98 5,396,683 52.013 -0.73%
2021-03-30 0 61.40 61.35 61.40 61.20 63.65 5,652,610 352,327,557 62.330 52.22 52.18 52.22 52.05 54.13 6,646,537 53.009 0.82%
2021-03-29 0 60.90 60.85 60.90 59.30 61.25 6,211,147 375,296,503 60.423 51.79 51.75 51.79 50.43 52.09 7,303,285 51.387 0.16%
2021-03-26 0 60.80 60.80 60.90 59.10 61.80 6,416,400 390,182,504 60.810 51.71 51.71 51.79 50.26 52.56 7,544,628 51.717 2.96%
2021-03-25 0 59.05 59.00 59.05 56.85 59.50 4,557,636 267,114,785 58.608 50.22 50.18 50.22 48.35 50.60 5,359,028 49.844 0.68%
2021-03-24 0 58.65 58.60 58.65 57.90 61.50 7,656,687 454,331,935 59.338 49.88 49.84 49.88 49.24 52.30 9,003,001 50.464 -2.82%
2021-03-23 0 60.35 60.35 60.50 59.85 62.40 8,740,700 531,768,991 60.838 51.33 51.33 51.45 50.90 53.07 10,277,622 51.740 1.60%
2021-03-22 0 59.40 59.35 59.40 58.30 62.50 9,084,811 542,683,855 59.735 50.52 50.47 50.52 49.58 53.15 10,682,240 50.802 -3.73%
2021-03-19 0 61.70 61.60 61.70 60.90 63.20 7,432,233 458,870,641 61.741 52.47 52.39 52.47 51.79 53.75 8,739,080 52.508 -1.28%
2021-03-18 0 62.50 62.40 62.50 62.10 64.50 9,569,554 603,416,111 63.056 53.15 53.07 53.15 52.81 54.85 11,252,217 53.626 -0.79%
2021-03-17 0 63.00 63.00 63.20 58.10 63.60 18,152,629 1,121,429,254 61.778 53.58 53.58 53.75 49.41 54.09 21,344,498 52.539 7.88%
2021-03-16 0 58.40 58.40 58.55 56.05 59.30 9,094,852 531,400,080 58.429 49.67 49.67 49.79 47.67 50.43 10,694,046 49.691 3.36%
2021-03-15 0 56.50 56.50 56.55 55.80 58.55 8,718,334 495,411,958 56.824 48.05 48.05 48.09 47.46 49.79 10,251,323 48.327 -1.82%
2021-03-12 0 57.55 57.55 57.75 57.40 62.30 12,155,176 719,519,727 59.195 48.94 48.94 49.11 48.82 52.98 14,292,482 50.343 -2.54%
2021-03-11 0 59.05 59.05 59.20 57.30 60.20 15,534,985 919,557,581 59.193 50.22 50.22 50.35 48.73 51.20 18,266,581 50.341 2.34%
2021-03-10 0 57.70 57.65 57.70 56.75 58.70 8,827,432 509,587,974 57.728 49.07 49.03 49.07 48.26 49.92 10,379,604 49.095 3.13%
2021-03-09 0 55.95 55.95 56.05 54.75 57.85 13,254,496 748,755,223 56.491 47.58 47.58 47.67 46.56 49.20 15,585,102 48.043 -1.24%
2021-03-08 0 56.65 56.65 56.75 56.25 61.95 12,137,285 706,143,615 58.180 48.18 48.18 48.26 47.84 52.69 14,271,446 49.479 -3.57%
2021-03-05 0 58.75 58.75 58.90 55.40 59.75 17,589,679 1,022,541,396 58.133 49.96 49.96 50.09 47.12 50.81 20,682,562 49.440 2.44%
2021-03-04 0 57.35 57.30 57.35 56.85 59.75 17,530,828 1,012,667,508 57.765 48.77 48.73 48.77 48.35 50.81 20,613,363 49.127 -2.96%
2021-03-03 0 59.10 59.00 59.10 56.30 59.50 21,886,290 1,268,453,205 57.957 50.26 50.18 50.26 47.88 50.60 25,734,668 49.290 -0.67%
2021-03-02 0 59.50 59.40 59.50 58.70 62.70 14,618,444 880,349,748 60.222 50.60 50.52 50.60 49.92 53.32 17,188,879 51.216 -3.41%
2021-03-01 0 61.60 61.60 61.65 59.50 62.25 20,796,089 1,275,743,007 61.345 52.39 52.39 52.43 50.60 52.94 24,452,771 52.172 5.30%
2021-02-26 0 58.50 58.50 58.55 58.10 62.20 20,230,577 1,203,982,441 59.513 49.75 49.75 49.79 49.41 52.90 23,787,822 50.613 -5.34%
2021-02-25 0 61.80 61.80 61.85 61.10 63.75 11,925,871 742,880,596 62.292 52.56 52.56 52.60 51.96 54.22 14,022,858 52.976 -0.64%
2021-02-24 0 62.20 62.10 62.20 61.20 65.80 20,919,027 1,307,306,266 62.494 52.90 52.81 52.90 52.05 55.96 24,597,326 53.148 -4.23%
2021-02-23 0 64.95 64.95 65.20 62.00 66.50 13,007,806 839,800,511 64.561 55.24 55.24 55.45 52.73 56.56 15,295,035 54.907 -0.84%
2021-02-22 0 65.50 65.45 65.50 65.30 70.40 13,788,199 923,482,617 66.976 55.71 55.66 55.71 55.54 59.87 16,212,648 56.961 -6.16%
2021-02-19 0 69.80 69.80 69.85 67.60 70.10 12,989,684 897,882,896 69.123 59.36 59.36 59.40 57.49 59.62 15,273,726 58.786 1.68%
2021-02-18 0 68.65 68.65 68.70 65.95 69.50 18,408,070 1,251,481,628 67.985 58.38 58.38 58.43 56.09 59.11 21,644,855 57.819 0.96%
2021-02-17 0 68.00 68.00 68.10 67.10 68.20 6,330,002 429,151,758 67.796 57.83 57.83 57.92 57.07 58.00 7,443,038 57.658 -0.07%
2021-02-16 0 68.05 68.05 68.10 67.70 71.95 15,642,646 1,077,980,394 68.913 57.87 57.87 57.92 57.58 61.19 18,393,172 58.608 -4.49%
2021-02-11 0 71.25 71.25 71.40 70.80 72.55 1,805,334 128,787,139 71.337 60.60 60.60 60.72 60.21 61.70 2,122,775 60.669 -1.45%
2021-02-10 0 72.30 72.30 72.45 70.50 72.75 4,303,248 308,561,590 71.704 61.49 61.49 61.62 59.96 61.87 5,059,910 60.982 1.26%
2021-02-09 0 71.40 71.40 71.45 70.40 72.00 3,798,716 270,795,349 71.286 60.72 60.72 60.77 59.87 61.23 4,466,664 60.626 -0.14%
2021-02-08 0 71.50 71.50 71.65 70.70 72.95 8,316,938 595,853,694 71.643 60.81 60.81 60.94 60.13 62.04 9,779,348 60.930 -1.17%
2021-02-05 0 72.35 72.35 72.50 70.55 74.20 5,026,461 366,334,126 72.881 61.53 61.53 61.66 60.00 63.10 5,910,289 61.982 1.47%
2021-02-04 0 71.30 71.30 71.35 69.75 72.45 8,283,478 588,041,838 70.990 60.64 60.64 60.68 59.32 61.62 9,740,004 60.374 -1.66%
2021-02-03 0 72.50 72.45 72.80 71.50 73.15 6,740,921 486,809,687 72.217 61.66 61.62 61.91 60.81 62.21 7,926,211 61.418 0.07%
2021-02-02 0 72.45 72.45 72.55 69.10 74.40 10,104,485 737,846,427 73.022 61.62 61.62 61.70 58.77 63.27 11,881,208 62.102 3.80%
2021-02-01 0 69.80 69.75 69.80 68.25 71.85 8,857,623 623,752,835 70.420 59.36 59.32 59.36 58.04 61.11 10,415,104 59.889 1.90%
2021-01-29 0 68.50 68.50 68.60 65.75 69.95 14,982,512 1,019,841,851 68.069 58.26 58.26 58.34 55.92 59.49 17,616,963 57.890 1.93%
2021-01-28 0 67.20 67.15 67.20 66.65 70.80 12,490,969 855,702,971 68.506 57.15 57.11 57.15 56.68 60.21 14,687,320 58.261 -2.89%
2021-01-27 0 69.20 69.15 69.20 68.50 73.30 11,403,619 797,692,525 69.951 58.85 58.81 58.85 58.26 62.34 13,408,775 59.490 -2.54%
2021-01-26 0 71.00 70.95 71.00 68.40 73.00 12,935,428 924,869,509 71.499 60.38 60.34 60.38 58.17 62.08 15,209,930 60.807 1.21%
2021-01-25 0 70.15 70.15 70.20 65.55 71.15 34,452,864 2,380,344,575 69.090 59.66 59.66 59.70 55.75 60.51 40,510,886 58.758 1.37%
2021-01-22 0 69.20 69.15 69.20 68.65 70.85 13,719,010 950,489,172 69.283 58.85 58.81 58.85 58.38 60.26 16,131,293 58.922 -1.56%
2021-01-21 0 70.30 70.25 70.30 69.25 72.95 15,275,944 1,080,330,373 70.721 59.79 59.74 59.79 58.89 62.04 17,961,991 60.145 -2.36%
2021-01-20 0 72.00 72.00 72.15 69.40 73.35 9,356,847 675,219,075 72.163 61.23 61.23 61.36 59.02 62.38 11,002,109 61.372 1.41%
2021-01-19 0 71.00 71.00 71.10 69.00 72.00 12,319,029 874,924,561 71.022 60.38 60.38 60.47 58.68 61.23 14,485,147 60.401 3.65%
2021-01-18 0 68.50 68.50 68.70 66.45 69.05 14,594,161 990,118,061 67.843 58.26 58.26 58.43 56.51 58.72 17,160,327 57.698 0.44%
2021-01-15 0 68.20 68.15 68.20 66.95 70.20 13,255,086 902,012,076 68.050 58.00 57.96 58.00 56.94 59.70 15,585,795 57.874 -2.22%
2021-01-14 0 69.75 69.65 69.75 66.00 70.90 13,504,856 932,794,212 69.071 59.32 59.23 59.32 56.13 60.30 15,879,484 58.742 2.12%
2021-01-13 0 68.30 68.30 68.35 67.50 69.85 18,788,849 1,282,002,786 68.232 58.09 58.09 58.13 57.41 59.40 22,092,588 58.029 -2.64%
2021-01-12 0 70.15 70.10 70.15 69.20 73.00 17,049,610 1,200,704,447 70.424 59.66 59.62 59.66 58.85 62.08 20,047,530 59.893 -3.24%
2021-01-11 0 72.50 72.50 72.70 71.35 76.40 11,962,034 870,414,641 72.765 61.66 61.66 61.83 60.68 64.98 14,065,379 61.883 -3.85%
2021-01-08 0 75.40 75.40 75.45 73.00 78.60 26,000,968 1,969,285,940 75.739 64.12 64.12 64.17 62.08 66.85 30,572,851 64.413 4.72%
2021-01-07 0 72.00 72.00 72.10 71.90 74.50 8,845,988 642,384,694 72.619 61.23 61.23 61.32 61.15 63.36 10,401,423 61.759 -2.44%
2021-01-06 0 73.80 73.80 73.85 72.70 76.50 7,416,718 546,197,696 73.644 62.76 62.76 62.81 61.83 65.06 8,720,837 62.631 -1.27%
2021-01-05 0 74.75 74.70 74.75 73.60 77.35 11,124,032 839,370,886 75.456 63.57 63.53 63.57 62.59 65.78 13,080,027 64.172 1.01%
2021-01-04 0 74.00 73.95 74.00 69.15 74.50 9,603,368 704,234,900 73.332 62.93 62.89 62.93 58.81 63.36 11,291,977 62.366 3.64%
2020-12-31 0 71.40 71.40 71.65 71.05 73.65 6,002,132 432,382,388 72.038 60.72 60.72 60.94 60.43 62.64 7,057,517 61.266 -0.76%
2020-12-30 0 71.95 71.95 72.10 71.20 74.00 8,277,519 599,733,286 72.453 61.19 61.19 61.32 60.55 62.93 9,732,997 61.619 1.34%
2020-12-29 0 71.00 70.90 71.00 70.00 72.40 4,794,414 340,744,740 71.071 60.38 60.30 60.38 59.53 61.57 5,637,440 60.443 1.14%
2020-12-28 0 70.20 70.20 70.35 68.80 71.50 5,576,205 392,421,690 70.374 59.70 59.70 59.83 58.51 60.81 6,556,698 59.851 1.23%
2020-12-24 0 69.35 69.35 69.50 68.05 70.80 5,069,383 354,141,898 69.859 58.98 58.98 59.11 57.87 60.21 5,960,758 59.412 1.61%
2020-12-23 0 68.25 68.25 68.35 66.50 70.25 8,470,637 581,722,976 68.675 58.04 58.04 58.13 56.56 59.74 9,960,072 58.405 2.32%
2020-12-22 0 66.70 66.65 66.70 64.65 67.85 8,070,972 538,478,619 66.718 56.73 56.68 56.73 54.98 57.70 9,490,132 56.741 0.60%
2020-12-21 0 66.30 66.30 66.40 65.85 68.00 6,842,183 457,955,780 66.931 56.39 56.39 56.47 56.00 57.83 8,045,279 56.922 -0.23%
2020-12-18 0 66.45 66.35 66.45 65.60 66.90 6,880,221 456,660,584 66.373 56.51 56.43 56.51 55.79 56.90 8,090,005 56.448 -0.37%
2020-12-17 0 66.70 66.70 66.80 65.00 68.35 10,372,657 692,627,662 66.774 56.73 56.73 56.81 55.28 58.13 12,196,534 56.789 -0.15%
2020-12-16 0 66.80 66.75 66.80 63.45 68.55 10,660,898 715,350,938 67.100 56.81 56.77 56.81 53.96 58.30 12,535,458 57.066 0.68%
2020-12-15 0 66.35 66.35 66.40 66.05 68.85 6,743,646 454,284,189 67.365 56.43 56.43 56.47 56.17 58.55 7,929,416 57.291 -1.56%
2020-12-14 0 67.40 67.40 67.45 65.10 68.15 11,220,187 751,260,787 66.956 57.32 57.32 57.36 55.36 57.96 13,193,090 56.944 2.12%
2020-12-11 0 66.00 65.95 66.00 64.30 66.60 11,280,315 743,110,590 65.877 56.13 56.09 56.13 54.68 56.64 13,263,790 56.026 2.40%
2020-12-10 0 64.45 64.45 64.50 64.00 65.70 6,027,356 390,857,804 64.847 54.81 54.81 54.85 54.43 55.88 7,087,177 55.150 -1.38%
2020-12-09 0 65.35 65.35 65.40 62.60 66.70 16,552,407 1,077,793,407 65.114 55.58 55.58 55.62 53.24 56.73 19,462,901 55.377 4.14%
2020-12-08 0 62.75 62.75 62.80 61.55 63.75 7,764,475 485,834,105 62.571 53.37 53.37 53.41 52.35 54.22 9,129,742 53.214 0.16%
2020-12-07 0 62.65 62.65 62.70 60.65 64.50 11,763,948 745,167,301 63.343 53.28 53.28 53.32 51.58 54.85 13,832,463 53.871 -1.57%
2020-12-04 0 63.65 63.65 64.00 62.25 64.80 12,284,722 782,937,399 63.733 54.13 54.13 54.43 52.94 55.11 14,444,807 54.202 0.95%
2020-12-03 0 63.05 63.00 63.10 60.65 63.70 9,363,073 585,983,726 62.585 53.62 53.58 53.66 51.58 54.17 11,009,430 53.226 2.44%
2020-12-02 0 61.55 61.55 61.60 59.05 62.50 9,549,032 587,695,287 61.545 52.35 52.35 52.39 50.22 53.15 11,228,087 52.342 2.93%
2020-12-01 0 59.80 59.75 59.80 56.50 60.60 8,106,839 482,656,714 59.537 50.86 50.81 50.86 48.05 51.54 9,532,306 50.634 4.45%
2020-11-30 0 57.25 57.25 57.75 57.25 59.75 13,041,632 755,090,363 57.898 48.69 48.69 49.11 48.69 50.81 15,334,809 49.240 -3.78%
2020-11-27 0 59.50 59.50 59.60 58.55 60.30 5,146,509 307,295,964 59.710 50.60 50.60 50.69 49.79 51.28 6,051,446 50.781 -0.17%
2020-11-26 0 59.60 59.55 59.60 57.60 60.90 7,546,564 449,186,682 59.522 50.69 50.64 50.69 48.99 51.79 8,873,515 50.621 2.23%
2020-11-25 0 58.30 58.20 58.30 58.05 60.85 9,772,362 578,522,135 59.200 49.58 49.50 49.58 49.37 51.75 11,490,686 50.347 -3.64%
2020-11-24 0 60.50 60.50 60.60 58.90 61.25 8,897,374 538,014,360 60.469 51.45 51.45 51.54 50.09 52.09 10,461,845 51.426 -0.82%
2020-11-23 0 61.00 61.00 61.15 58.00 64.20 23,901,237 1,478,438,600 61.856 51.88 51.88 52.01 49.33 54.60 28,103,913 52.606 3.65%
2020-11-20 0 58.85 58.85 59.00 57.35 59.65 17,559,827 1,029,359,332 58.620 50.05 50.05 50.18 48.77 50.73 20,647,461 49.854 2.62%
2020-11-19 0 57.35 57.35 57.75 54.80 59.20 13,053,640 753,816,707 57.748 48.77 48.77 49.11 46.61 50.35 15,348,928 49.112 4.37%
2020-11-18 0 54.95 54.90 54.95 53.25 55.35 5,354,019 291,491,457 54.443 46.73 46.69 46.73 45.29 47.07 6,295,443 46.302 1.76%
2020-11-17 0 54.00 54.00 54.05 53.40 55.25 4,632,335 250,584,968 54.095 45.92 45.92 45.97 45.41 46.99 5,446,862 46.005 -2.61%
2020-11-16 0 55.45 55.45 55.50 52.40 56.10 6,362,258 349,694,293 54.964 47.16 47.16 47.20 44.56 47.71 7,480,966 46.745 3.45%
2020-11-13 0 53.60 53.60 53.85 52.70 54.30 5,029,273 269,354,119 53.557 45.58 45.58 45.80 44.82 46.18 5,913,596 45.548 0.19%
2020-11-12 0 53.50 53.45 53.50 52.85 54.65 6,456,784 346,855,643 53.720 45.50 45.46 45.50 44.95 46.48 7,592,113 45.686 0.94%
2020-11-11 0 53.00 52.85 53.00 52.60 55.55 11,739,966 637,220,256 54.278 45.07 44.95 45.07 44.73 47.24 13,804,264 46.161 -2.12%
2020-11-10 0 54.15 54.10 54.15 51.00 54.40 14,452,336 768,588,844 53.181 46.05 46.01 46.05 43.37 46.26 16,993,564 45.228 6.49%
2020-11-09 0 50.85 50.85 50.90 49.60 51.50 13,957,832 707,556,126 50.692 43.25 43.25 43.29 42.18 43.80 16,412,109 43.112 4.09%
2020-11-06 0 48.85 48.70 48.85 47.90 49.60 14,795,245 718,563,600 48.567 41.54 41.42 41.54 40.74 42.18 17,396,768 41.304 0.21%
2020-11-05 0 48.75 48.65 48.75 47.80 49.60 10,148,687 495,507,085 48.825 41.46 41.37 41.46 40.65 42.18 11,933,182 41.523 2.42%
2020-11-04 0 47.60 47.55 47.60 46.40 47.90 4,588,167 217,122,247 47.322 40.48 40.44 40.48 39.46 40.74 5,394,928 40.246 1.17%
2020-11-03 0 47.05 47.05 47.10 46.00 47.50 7,659,623 358,658,865 46.825 40.01 40.01 40.06 39.12 40.40 9,006,454 39.822 1.18%
2020-11-02 0 46.50 46.50 46.55 46.35 48.85 12,734,643 597,431,566 46.914 39.55 39.55 39.59 39.42 41.54 14,973,840 39.898 -3.23%
2020-10-30 0 48.05 48.05 48.10 47.70 50.20 15,949,793 779,706,001 48.885 40.86 40.86 40.91 40.57 42.69 18,754,326 41.575 -5.13%
2020-10-29 0 50.65 50.65 50.75 47.80 51.15 10,686,173 535,976,334 50.156 43.08 43.08 43.16 40.65 43.50 12,565,177 42.656 3.26%
2020-10-28 0 49.05 49.05 49.10 47.75 49.85 8,248,839 405,228,277 49.125 41.72 41.72 41.76 40.61 42.40 9,699,274 41.779 1.87%
2020-10-27 0 48.15 48.15 48.20 46.60 49.20 9,022,761 434,354,484 48.140 40.95 40.95 40.99 39.63 41.84 10,609,279 40.941 2.45%
2020-10-23 0 47.00 46.95 47.00 46.60 47.65 3,381,036 159,251,828 47.101 39.97 39.93 39.97 39.63 40.52 3,975,541 40.058 -0.42%
2020-10-22 0 47.20 47.15 47.20 46.80 47.95 6,462,567 304,495,912 47.117 40.14 40.10 40.14 39.80 40.78 7,598,913 40.071 -0.94%
2020-10-21 0 47.65 47.55 47.65 47.35 48.30 5,805,561 277,966,728 47.879 40.52 40.44 40.52 40.27 41.08 6,826,382 40.719 0.53%
2020-10-20 0 47.40 47.40 47.45 45.70 47.70 8,290,692 389,501,316 46.981 40.31 40.31 40.35 38.87 40.57 9,748,487 39.955 2.49%
2020-10-19 0 46.25 46.00 46.25 45.35 46.90 7,977,356 366,340,104 45.922 39.33 39.12 39.33 38.57 39.89 9,380,055 39.055 -0.32%
2020-10-16 0 46.40 46.40 46.45 46.00 47.20 5,518,893 256,943,094 46.557 39.46 39.46 39.50 39.12 40.14 6,489,308 39.595 0.22%
2020-10-15 0 46.30 46.15 46.30 45.60 46.40 6,658,163 306,721,401 46.067 39.38 39.25 39.38 38.78 39.46 7,828,902 39.178 1.09%
2020-10-14 0 45.80 45.80 45.90 45.60 47.40 10,840,560 499,577,906 46.084 38.95 38.95 39.04 38.78 40.31 12,746,711 39.193 0.00%
2020-10-12 0 45.80 45.75 45.80 44.10 47.30 23,045,786 1,040,876,354 45.166 38.95 38.91 38.95 37.51 40.23 27,098,044 38.411 -2.35%
2020-10-09 0 46.90 46.90 47.00 46.60 48.65 11,737,536 552,999,069 47.114 39.89 39.89 39.97 39.63 41.37 13,801,407 40.068 -2.80%
2020-10-08 0 48.25 48.15 48.25 47.75 49.90 3,434,689 165,324,403 48.134 41.03 40.95 41.03 40.61 42.44 4,038,628 40.936 -1.73%
2020-10-07 0 49.10 49.05 49.10 48.20 49.35 3,714,161 181,495,812 48.866 41.76 41.72 41.76 40.99 41.97 4,367,241 41.558 1.45%
2020-10-06 0 48.40 48.35 48.40 47.95 48.75 2,455,246 118,624,985 48.315 41.16 41.12 41.16 40.78 41.46 2,886,964 41.090 0.62%
2020-10-05 0 48.10 48.05 48.15 47.10 48.60 3,984,172 191,216,991 47.994 40.91 40.86 40.95 40.06 41.33 4,684,729 40.817 1.48%
2020-09-30 0 47.40 47.35 47.40 46.65 47.65 2,649,813 125,389,962 47.320 40.31 40.27 40.31 39.67 40.52 3,115,743 40.244 1.72%
2020-09-29 0 46.60 46.55 46.70 46.15 47.70 2,460,489 114,822,048 46.666 39.63 39.59 39.72 39.25 40.57 2,893,129 39.688 -0.85%
2020-09-28 0 47.00 47.00 47.05 46.50 47.20 3,715,631 174,438,436 46.947 39.97 39.97 40.01 39.55 40.14 4,368,969 39.927 0.43%
2020-09-25 0 46.80 46.80 47.00 46.15 48.00 4,091,127 191,324,283 46.766 39.80 39.80 39.97 39.25 40.82 4,810,491 39.772 -1.06%
2020-09-24 0 47.30 47.30 47.35 47.10 48.25 4,002,308 190,042,386 47.483 40.23 40.23 40.27 40.06 41.03 4,706,054 40.383 -1.56%
2020-09-23 0 48.05 48.05 48.10 47.00 48.40 4,916,254 234,850,809 47.770 40.86 40.86 40.91 39.97 41.16 5,780,704 40.627 0.40%
2020-09-22 0 48.00 47.95 48.00 46.75 49.10 9,196,946 443,285,984 48.199 40.70 40.66 40.70 39.64 41.63 10,846,405 40.869 -2.44%
2020-09-21 0 49.20 49.20 49.25 48.80 50.40 4,196,361 207,233,428 49.384 41.72 41.72 41.76 41.38 42.74 4,948,972 41.874 -1.50%
2020-09-18 0 49.95 49.90 49.95 49.60 51.00 6,105,062 305,876,137 50.102 42.35 42.31 42.35 42.06 43.24 7,199,996 42.483 -1.28%
2020-09-17 0 50.60 50.50 50.60 49.75 51.55 3,974,243 200,898,569 50.550 42.91 42.82 42.91 42.18 43.71 4,687,018 42.863 -1.36%
2020-09-16 0 51.30 51.25 51.30 50.60 52.20 4,281,087 220,749,354 51.564 43.50 43.46 43.50 42.91 44.26 5,048,894 43.722 0.49%
2020-09-15 0 51.05 51.00 51.05 49.60 51.30 4,130,640 210,346,737 50.924 43.29 43.24 43.29 42.06 43.50 4,871,464 43.179 2.30%
2020-09-14 0 49.90 49.90 50.00 49.50 51.15 5,067,981 255,466,233 50.408 42.31 42.31 42.40 41.97 43.37 5,976,916 42.742 1.22%
2020-09-11 0 49.30 49.25 49.30 48.05 49.45 5,597,879 273,368,513 48.834 41.80 41.76 41.80 40.74 41.93 6,601,851 41.408 0.82%
2020-09-10 0 48.90 48.80 48.90 48.65 49.90 4,197,241 206,521,540 49.204 41.46 41.38 41.46 41.25 42.31 4,950,010 41.721 0.82%
2020-09-09 0 48.50 48.50 48.60 48.30 49.40 4,748,776 231,198,944 48.686 41.12 41.12 41.21 40.95 41.89 5,600,462 41.282 -0.61%
2020-09-08 0 48.80 48.80 48.95 48.00 49.45 5,077,342 247,412,231 48.729 41.38 41.38 41.51 40.70 41.93 5,987,956 41.318 0.93%
2020-09-07 0 48.35 48.35 48.50 48.20 50.40 5,174,145 253,326,648 48.960 41.00 41.00 41.12 40.87 42.74 6,102,120 41.515 -3.40%
2020-09-04 0 50.05 50.05 50.15 48.70 50.45 8,401,175 417,922,632 49.746 42.44 42.44 42.52 41.29 42.78 9,907,914 42.181 -1.09%
2020-09-03 0 50.60 50.60 50.85 50.40 52.30 6,140,858 314,772,746 51.259 42.91 42.91 43.12 42.74 44.35 7,242,212 43.464 -0.78%
2020-09-02 0 51.00 51.00 51.15 50.25 51.30 4,924,137 250,206,654 50.812 43.24 43.24 43.37 42.61 43.50 5,807,274 43.085 1.49%
2020-09-01 0 50.25 50.25 50.40 49.60 52.10 8,215,106 416,671,647 50.720 42.61 42.61 42.74 42.06 44.18 9,688,473 43.007 -0.30%
2020-08-31 0 50.40 50.40 50.75 50.35 54.30 9,202,120 475,255,504 51.646 42.74 42.74 43.03 42.69 46.04 10,852,507 43.792 -4.55%
2020-08-28 0 52.80 52.80 52.90 51.00 54.05 8,682,783 457,225,833 52.659 44.77 44.77 44.86 43.24 45.83 10,240,028 44.651 1.83%
2020-08-27 0 51.85 51.70 51.85 51.40 52.35 4,743,288 245,794,860 51.820 43.96 43.84 43.96 43.58 44.39 5,593,990 43.939 0.68%
2020-08-26 0 51.50 51.40 51.50 50.55 52.55 6,666,774 345,202,395 51.780 43.67 43.58 43.67 42.86 44.56 7,862,450 43.905 1.08%
2020-08-25 0 50.95 50.85 50.95 50.55 53.40 10,220,813 525,128,028 51.378 43.20 43.12 43.20 42.86 45.28 12,053,901 43.565 -4.23%
2020-08-24 0 53.20 53.15 53.20 52.30 53.50 5,960,320 315,898,899 53.000 45.11 45.07 45.11 44.35 45.36 7,029,295 44.940 1.53%
2020-08-21 0 52.40 52.40 52.55 51.80 53.50 8,036,479 422,651,597 52.592 44.43 44.43 44.56 43.92 45.36 9,477,810 44.594 0.38%
2020-08-20 0 52.20 52.20 52.25 50.85 54.00 11,117,470 577,814,659 51.974 44.26 44.26 44.30 43.12 45.79 13,111,372 44.070 -3.06%
2020-08-19 0 53.85 53.70 53.85 53.10 55.50 5,021,558 272,162,903 54.199 45.66 45.53 45.66 45.02 47.06 5,922,167 45.957 -1.10%
2020-08-18 0 54.45 54.40 54.45 53.70 55.25 4,829,694 263,395,424 54.537 46.17 46.13 46.17 45.53 46.85 5,695,893 46.243 0.55%
2020-08-17 0 54.15 54.10 54.15 51.80 54.75 7,816,095 421,369,157 53.910 45.92 45.87 45.92 43.92 46.42 9,217,900 45.712 2.95%
2020-08-14 0 52.60 52.60 52.75 51.25 54.15 5,946,091 315,472,827 53.055 44.60 44.60 44.73 43.46 45.92 7,012,514 44.987 0.96%
2020-08-13 0 52.10 52.10 52.20 51.50 52.45 4,931,635 256,893,443 52.091 44.18 44.18 44.26 43.67 44.47 5,816,117 44.169 0.58%
2020-08-12 0 51.80 51.75 51.80 50.80 53.60 5,754,547 297,167,462 51.640 43.92 43.88 43.92 43.07 45.45 6,786,617 43.787 -2.81%
2020-08-11 0 53.30 53.30 53.45 52.45 54.15 5,254,256 280,719,263 53.427 45.19 45.19 45.32 44.47 45.92 6,196,599 45.302 1.23%
2020-08-10 0 52.65 52.65 52.70 52.40 54.10 5,155,021 272,853,870 52.930 44.64 44.64 44.69 44.43 45.87 6,079,567 44.880 -1.86%
2020-08-07 0 53.65 53.65 53.70 52.70 54.15 5,985,930 319,861,711 53.436 45.49 45.49 45.53 44.69 45.92 7,059,498 45.309 -0.65%
2020-08-06 0 54.00 54.00 54.30 53.30 55.95 4,440,229 240,614,879 54.190 45.79 45.79 46.04 45.19 47.44 5,236,578 45.949 -0.74%
2020-08-05 0 54.40 54.40 54.50 53.80 55.30 6,192,111 338,124,152 54.606 46.13 46.13 46.21 45.62 46.89 7,302,657 46.302 0.74%
2020-08-04 0 54.00 54.00 54.10 53.85 55.40 7,545,924 411,540,848 54.538 45.79 45.79 45.87 45.66 46.98 8,899,275 46.244 0.37%
2020-08-03 0 53.80 53.80 54.00 53.45 54.50 5,851,773 315,616,194 53.935 45.62 45.62 45.79 45.32 46.21 6,901,280 45.733 -0.19%
2020-07-31 0 53.90 53.90 54.00 53.80 55.05 5,277,319 287,316,138 54.444 45.70 45.70 45.79 45.62 46.68 6,223,799 46.164 0.37%
2020-07-30 0 53.70 53.70 54.00 53.05 54.85 5,933,275 321,493,224 54.185 45.53 45.53 45.79 44.98 46.51 6,997,399 45.945 0.19%
2020-07-29 0 53.60 53.60 53.85 52.15 54.50 6,428,365 345,783,954 53.790 45.45 45.45 45.66 44.22 46.21 7,581,283 45.610 -0.74%
2020-07-28 0 54.00 53.95 54.00 53.30 54.60 8,940,471 483,501,513 54.080 45.79 45.75 45.79 45.19 46.30 10,543,932 45.856 1.31%
2020-07-27 0 53.30 53.30 53.50 51.60 54.50 10,614,696 570,635,078 53.759 45.19 45.19 45.36 43.75 46.21 12,518,427 45.584 3.29%
2020-07-24 0 51.60 51.60 51.75 51.15 53.75 7,552,035 393,540,437 52.111 43.75 43.75 43.88 43.37 45.58 8,906,482 44.186 -2.18%
2020-07-23 0 52.75 52.75 53.05 50.20 53.60 12,344,650 647,252,422 52.432 44.73 44.73 44.98 42.57 45.45 14,558,645 44.458 6.24%
2020-07-22 0 49.65 49.60 49.65 49.40 51.40 7,497,276 378,360,100 50.466 42.10 42.06 42.10 41.89 43.58 8,841,902 42.792 -1.10%
2020-07-21 0 50.20 50.20 50.25 49.00 51.20 9,239,793 465,774,268 50.410 42.57 42.57 42.61 41.55 43.41 10,896,937 42.744 2.45%
2020-07-20 0 49.00 48.95 49.00 48.40 50.55 11,000,953 544,001,624 49.450 41.55 41.51 41.55 41.04 42.86 12,973,958 41.930 -3.07%
2020-07-17 0 50.55 50.55 50.60 47.75 51.00 14,889,255 745,813,426 50.091 42.86 42.86 42.91 40.49 43.24 17,559,622 42.473 5.86%
2020-07-16 0 47.75 47.75 48.00 47.75 49.80 10,080,809 491,657,234 48.772 40.49 40.49 40.70 40.49 42.23 11,888,788 41.355 -3.83%
2020-07-15 0 49.65 49.65 49.80 48.70 50.45 14,425,375 717,874,335 49.765 42.10 42.10 42.23 41.29 42.78 17,012,545 42.197 2.58%
2020-07-14 0 48.40 48.40 48.45 46.85 48.70 9,973,245 479,090,622 48.038 41.04 41.04 41.08 39.73 41.29 11,761,932 40.732 1.36%
2020-07-13 0 47.75 47.70 47.75 45.20 48.15 13,785,803 654,237,286 47.457 40.49 40.45 40.49 38.33 40.83 16,258,267 40.240 4.83%
2020-07-10 0 45.55 45.50 45.55 45.00 47.20 7,278,037 335,009,401 46.030 38.62 38.58 38.62 38.16 40.02 8,583,343 39.030 -1.30%
2020-07-09 0 46.15 46.15 46.25 45.65 46.70 8,245,834 381,399,384 46.254 39.13 39.13 39.22 38.71 39.60 9,724,713 39.220 -0.22%
2020-07-08 0 46.25 46.25 46.35 45.90 47.65 11,019,533 514,263,304 46.668 39.22 39.22 39.30 38.92 40.40 12,995,870 39.571 0.54%
2020-07-07 0 46.00 45.90 46.00 45.00 46.95 11,038,571 507,707,205 45.994 39.00 38.92 39.00 38.16 39.81 13,018,323 38.999 0.66%
2020-07-06 0 45.70 45.70 45.75 45.70 47.45 10,474,727 485,709,956 46.370 38.75 38.75 38.79 38.75 40.23 12,353,354 39.318 -2.56%
2020-07-03 0 46.90 46.90 46.95 45.90 47.85 11,423,330 535,287,988 46.859 39.77 39.77 39.81 38.92 40.57 13,472,088 39.733 0.86%
2020-07-02 0 46.50 46.45 46.50 43.60 47.35 15,901,407 733,992,007 46.159 39.43 39.39 39.43 36.97 40.15 18,753,302 39.139 7.64%
2020-06-30 0 43.20 43.20 43.25 42.85 44.50 9,867,982 430,414,720 43.617 36.63 36.63 36.67 36.33 37.73 11,637,790 36.984 0.47%
2020-06-29 0 43.00 42.95 43.00 42.60 43.80 4,917,678 211,139,859 42.935 36.46 36.42 36.46 36.12 37.14 5,799,657 36.406 -0.46%
2020-06-26 0 43.20 43.20 43.25 42.90 43.85 4,059,028 175,890,938 43.333 36.63 36.63 36.67 36.38 37.18 4,787,009 36.743 -0.92%
2020-06-24 0 43.60 43.50 43.60 43.35 44.50 4,375,968 191,659,680 43.798 36.97 36.88 36.97 36.76 37.73 5,160,792 37.138 -1.13%
2020-06-23 0 44.10 44.10 44.15 43.00 44.70 3,569,638 156,984,007 43.978 37.39 37.39 37.44 36.46 37.90 4,209,847 37.290 1.03%
2020-06-22 0 43.65 43.60 43.65 43.45 44.35 4,546,515 199,018,215 43.774 37.01 36.97 37.01 36.84 37.61 5,361,926 37.117 -1.13%
2020-06-19 0 44.15 44.15 44.20 43.05 44.90 12,136,262 537,423,952 44.282 37.44 37.44 37.48 36.50 38.07 14,312,883 37.548 1.15%
2020-06-18 0 43.65 43.45 43.65 42.80 44.00 4,629,081 200,806,150 43.379 37.01 36.84 37.01 36.29 37.31 5,459,300 36.782 0.69%
2020-06-17 0 43.35 43.30 43.35 41.90 43.55 5,933,266 255,093,593 42.994 36.76 36.72 36.76 35.53 36.93 6,997,389 36.456 2.36%
2020-06-16 0 42.35 42.35 42.55 41.80 43.60 6,180,873 262,664,147 42.496 35.91 35.91 36.08 35.44 36.97 7,289,404 36.034 0.47%
2020-06-15 0 42.15 42.10 42.15 41.40 43.35 13,105,252 556,653,933 42.476 35.74 35.70 35.74 35.10 36.76 15,455,660 36.016 -3.33%
2020-06-12 0 43.60 43.60 43.65 43.15 44.15 5,753,166 250,833,475 43.599 36.97 36.97 37.01 36.59 37.44 6,784,988 36.969 -0.80%
2020-06-11 0 43.95 43.95 44.00 43.55 45.15 8,674,462 384,329,509 44.306 37.27 37.27 37.31 36.93 38.28 10,230,214 37.568 -1.68%
2020-06-10 0 44.70 44.70 44.85 44.15 45.20 7,864,647 351,857,534 44.739 37.90 37.90 38.03 37.44 38.33 9,275,160 37.935 0.68%
2020-06-09 0 44.40 44.35 44.40 43.55 45.05 7,544,987 335,374,274 44.450 37.65 37.61 37.65 36.93 38.20 8,898,170 37.690 1.49%
2020-06-08 0 43.75 43.70 43.75 43.35 45.05 7,861,424 345,374,374 43.933 37.10 37.05 37.10 36.76 38.20 9,271,359 37.252 -2.67%
2020-06-05 0 44.95 44.95 45.00 44.75 46.05 11,275,490 511,520,389 45.366 38.11 38.11 38.16 37.94 39.05 13,297,733 38.467 -1.53%
2020-06-04 0 45.65 45.65 45.70 43.20 46.10 16,273,767 739,371,306 45.433 38.71 38.71 38.75 36.63 39.09 19,192,444 38.524 3.63%
2020-06-03 0 44.05 44.05 44.20 43.90 45.50 9,673,046 430,709,526 44.527 37.35 37.35 37.48 37.22 38.58 11,407,893 37.755 -1.67%
2020-06-02 0 44.80 44.75 44.80 42.65 44.95 12,975,696 573,120,917 44.169 37.99 37.94 37.99 36.16 38.11 15,302,868 37.452 5.16%
2020-06-01 0 42.60 42.60 42.70 42.00 43.55 13,799,778 593,132,543 42.981 36.12 36.12 36.21 35.61 36.93 16,274,748 36.445 3.78%
2020-05-29 0 41.05 40.95 41.05 39.20 41.10 12,537,133 509,791,766 40.663 34.81 34.72 34.81 33.24 34.85 14,785,650 34.479 2.50%
2020-05-28 0 40.05 39.85 40.05 38.90 40.15 7,889,358 312,881,245 39.659 33.96 33.79 33.96 32.98 34.04 9,304,303 33.628 1.14%
2020-05-27 0 39.60 39.55 39.60 39.35 40.40 12,010,804 477,309,776 39.740 33.58 33.54 33.58 33.37 34.26 14,164,924 33.697 -2.22%
2020-05-26 0 40.50 40.45 40.50 39.55 41.10 12,588,915 509,095,986 40.440 34.34 34.30 34.34 33.54 34.85 14,846,719 34.290 2.53%
2020-05-25 0 39.55 39.55 39.60 38.00 40.00 8,944,322 352,152,593 39.372 33.49 33.49 33.54 32.18 33.88 10,561,558 33.343 2.20%
2020-05-22 0 38.70 38.65 38.70 38.25 39.90 9,799,082 379,663,770 38.745 32.77 32.73 32.77 32.39 33.79 11,570,869 32.812 -3.25%
2020-05-21 0 40.00 39.95 40.00 39.95 41.45 7,922,803 321,244,878 40.547 33.88 33.83 33.88 33.83 35.10 9,355,337 34.338 -2.32%
2020-05-20 0 40.95 40.90 40.95 40.45 41.55 9,317,474 382,416,673 41.043 34.68 34.64 34.68 34.26 35.19 11,002,181 34.758 0.00%
2020-05-19 0 40.95 40.90 40.95 40.70 41.55 12,742,814 524,472,788 41.158 34.68 34.64 34.68 34.47 35.19 15,046,862 34.856 1.11%
2020-05-18 0 40.50 40.45 40.50 40.50 41.50 15,216,985 622,781,630 40.927 34.30 34.26 34.30 34.30 35.15 17,968,391 34.660 -0.37%
2020-05-15 0 40.65 40.65 40.80 40.10 41.05 9,271,166 378,338,398 40.808 34.43 34.43 34.55 33.96 34.76 10,947,500 34.559 0.12%
2020-05-14 0 40.60 40.60 40.65 40.50 41.25 21,164,539 865,598,268 40.899 34.38 34.38 34.43 34.30 34.93 24,991,331 34.636 0.12%
2020-05-13 0 40.55 40.50 40.55 39.65 41.85 28,681,649 1,174,585,188 40.952 34.34 34.30 34.34 33.58 35.44 33,867,622 34.682 3.58%
2020-05-12 0 39.15 39.10 39.15 39.10 40.30 9,267,051 365,603,471 39.452 33.16 33.11 33.16 33.11 34.13 10,942,641 33.411 -1.26%
2020-05-11 0 39.65 39.60 39.65 39.10 41.05 8,948,213 355,891,312 39.772 33.58 33.54 33.58 33.11 34.76 10,566,153 33.682 -1.37%
2020-05-08 0 40.20 40.20 40.25 39.30 40.95 12,419,165 501,212,978 40.358 34.04 34.04 34.09 33.28 34.68 14,664,693 34.178 3.21%
2020-05-07 0 38.95 38.90 38.95 38.00 39.85 8,527,055 333,550,510 39.117 32.99 32.94 32.99 32.18 33.75 10,068,845 33.127 -1.27%
2020-05-06 0 39.45 39.45 39.50 37.70 39.85 15,805,978 616,197,297 38.985 33.41 33.41 33.45 31.93 33.75 18,663,881 33.015 4.23%
2020-05-05 0 37.85 37.85 37.90 37.25 38.70 8,451,793 320,236,509 37.890 32.05 32.05 32.10 31.55 32.77 9,979,975 32.088 0.93%
2020-05-04 0 37.50 37.50 37.55 35.95 37.95 11,171,717 416,268,127 37.261 31.76 31.76 31.80 30.45 32.14 13,191,692 31.555 1.49%
2020-04-29 0 36.95 36.95 37.00 36.85 38.50 4,910,908 182,929,238 37.250 31.29 31.29 31.33 31.21 32.60 5,798,857 31.546 -1.60%
2020-04-28 0 37.55 37.55 37.60 36.45 37.65 5,452,139 203,200,790 37.270 31.80 31.80 31.84 30.87 31.88 6,437,949 31.563 3.16%
2020-04-27 0 36.40 36.40 36.45 34.80 36.75 10,358,537 372,623,388 35.973 30.83 30.83 30.87 29.47 31.12 12,231,480 30.464 3.26%
2020-04-24 0 35.25 35.25 35.30 35.10 36.20 8,243,363 292,083,768 35.433 29.85 29.85 29.89 29.73 30.66 9,733,858 30.007 -2.35%
2020-04-23 0 36.10 35.95 36.10 35.75 37.25 3,889,086 141,306,988 36.334 30.57 30.45 30.57 30.28 31.55 4,592,278 30.771 0.56%
2020-04-22 0 35.90 35.85 35.95 34.30 36.10 4,774,986 169,599,680 35.518 30.40 30.36 30.45 29.05 30.57 5,638,358 30.080 2.28%
2020-04-21 0 35.10 35.05 35.10 34.90 36.70 4,691,073 165,326,383 35.243 29.73 29.68 29.73 29.56 31.08 5,539,273 29.846 -3.97%
2020-04-20 0 36.55 36.55 36.70 36.30 36.90 2,680,346 98,049,698 36.581 30.95 30.95 31.08 30.74 31.25 3,164,983 30.980 -0.95%
2020-04-17 0 36.90 36.90 37.00 36.35 38.15 8,461,322 317,360,377 37.507 31.25 31.25 31.33 30.78 32.31 9,991,226 31.764 2.64%
2020-04-16 0 35.95 35.95 36.00 35.50 36.40 5,168,544 186,336,153 36.052 30.45 30.45 30.49 30.06 30.83 6,103,076 30.532 -0.14%
2020-04-15 0 36.00 36.00 36.05 36.00 37.95 7,022,769 258,688,364 36.836 30.49 30.49 30.53 30.49 32.14 8,292,567 31.195 -3.36%
2020-04-14 0 37.25 37.15 37.25 36.50 38.00 8,121,680 301,389,024 37.109 31.55 31.46 31.55 30.91 32.18 9,590,173 31.427 -0.93%
2020-04-09 0 37.60 37.55 37.60 35.55 37.90 9,323,317 344,709,614 36.973 31.84 31.80 31.84 30.11 32.10 11,009,080 31.311 5.77%
2020-04-08 0 35.55 35.55 35.60 35.55 37.50 3,600,331 129,529,087 35.977 30.11 30.11 30.15 30.11 31.76 4,251,312 30.468 -2.87%
2020-04-07 0 36.60 36.60 36.65 33.95 36.70 12,704,056 452,895,591 35.650 31.00 31.00 31.04 28.75 31.08 15,001,096 30.191 5.02%
2020-04-06 0 34.85 34.85 34.90 33.90 35.00 3,592,910 124,126,347 34.548 29.51 29.51 29.56 28.71 29.64 4,242,550 29.257 3.57%
2020-04-03 0 33.65 33.65 33.70 33.35 35.15 4,135,877 140,268,792 33.915 28.50 28.50 28.54 28.24 29.77 4,883,691 28.722 -3.86%
2020-04-02 0 35.00 34.95 35.00 33.45 35.20 5,169,675 178,849,374 34.596 29.64 29.60 29.64 28.33 29.81 6,104,412 29.298 1.60%
2020-04-01 0 34.45 34.35 34.45 34.00 36.35 5,253,956 183,403,219 34.908 29.17 29.09 29.17 28.79 30.78 6,203,932 29.562 -2.68%
2020-03-31 0 35.40 35.35 35.45 35.00 35.75 3,516,556 124,218,929 35.324 29.98 29.94 30.02 29.64 30.28 4,152,390 29.915 2.16%
2020-03-30 0 34.65 34.60 34.65 34.35 35.40 8,652,799 302,082,346 34.912 29.34 29.30 29.34 29.09 29.98 10,217,325 29.566 -3.35%
2020-03-27 0 35.85 35.65 35.85 35.40 36.95 8,205,001 296,497,111 36.136 30.36 30.19 30.36 29.98 31.29 9,688,560 30.603 0.70%
2020-03-26 0 35.60 35.55 35.60 34.70 36.15 6,466,955 229,895,004 35.549 30.15 30.11 30.15 29.39 30.61 7,636,255 30.106 0.14%
2020-03-25 0 35.55 35.50 35.55 34.35 35.65 6,485,756 227,599,771 35.092 30.11 30.06 30.11 29.09 30.19 7,658,455 29.719 5.18%
2020-03-24 0 33.80 33.75 33.80 32.65 35.60 10,704,438 355,782,243 33.237 28.62 28.58 28.62 27.65 30.15 12,639,924 28.147 5.30%
2020-03-23 0 32.10 32.10 32.15 31.85 32.95 9,345,841 301,916,084 32.305 27.18 27.18 27.23 26.97 27.90 11,035,677 27.358 -5.17%
2020-03-20 0 33.85 33.85 33.90 31.80 34.30 14,065,857 472,478,889 33.590 28.67 28.67 28.71 26.93 29.05 16,609,126 28.447 4.64%
2020-03-19 0 32.35 32.35 32.40 30.45 33.15 13,412,023 422,683,928 31.515 27.40 27.40 27.44 25.79 28.07 15,837,071 26.690 -1.97%
2020-03-18 0 33.00 33.00 33.05 32.75 34.40 16,816,343 565,661,426 33.638 27.95 27.95 27.99 27.74 29.13 19,856,932 28.487 -0.75%
2020-03-17 0 33.25 33.25 33.35 32.35 35.50 13,929,743 462,741,650 33.220 28.16 28.16 28.24 27.40 30.06 16,448,401 28.133 -0.75%
2020-03-16 0 33.50 33.45 33.50 32.85 35.80 14,425,154 487,278,616 33.780 28.37 28.33 28.37 27.82 30.32 17,033,388 28.607 -5.37%
2020-03-13 0 35.40 35.20 35.40 31.80 35.50 17,838,087 607,177,153 34.038 29.98 29.81 29.98 26.93 30.06 21,063,419 28.826 0.43%
2020-03-12 0 35.25 35.20 35.25 34.00 35.50 16,916,882 590,909,950 34.930 29.85 29.81 29.85 28.79 30.06 19,975,649 29.582 -2.35%
2020-03-11 0 36.10 36.05 36.10 35.70 38.05 13,819,241 502,217,719 36.342 30.57 30.53 30.57 30.23 32.22 16,317,919 30.777 -3.60%
2020-03-10 0 37.45 37.45 37.50 36.25 37.95 8,329,223 309,178,805 37.120 31.72 31.72 31.76 30.70 32.14 9,835,242 31.436 0.00%
2020-03-09 0 37.45 37.40 37.45 36.75 38.05 9,559,121 357,386,313 37.387 31.72 31.67 31.72 31.12 32.22 11,287,520 31.662 -3.35%
2020-03-06 0 38.75 38.70 38.75 38.55 39.75 9,540,373 373,121,634 39.110 32.82 32.77 32.82 32.65 33.66 11,265,382 33.121 -2.27%
2020-03-05 0 39.65 39.60 39.65 37.85 39.80 13,029,127 511,379,170 39.249 33.58 33.54 33.58 32.05 33.71 15,384,943 33.239 5.59%
2020-03-04 0 37.55 37.55 37.60 36.10 37.80 6,163,021 229,613,011 37.257 31.80 31.80 31.84 30.57 32.01 7,277,366 31.552 3.59%
2020-03-03 0 36.25 36.25 36.30 36.15 36.90 5,531,255 201,389,082 36.409 30.70 30.70 30.74 30.61 31.25 6,531,370 30.834 -0.68%
2020-03-02 0 36.50 36.50 36.55 36.00 36.75 4,781,635 174,220,752 36.435 30.91 30.91 30.95 30.49 31.12 5,646,210 30.856 1.11%
2020-02-28 0 36.10 36.00 36.10 35.45 36.45 12,253,325 440,659,552 35.962 30.57 30.49 30.57 30.02 30.87 14,468,867 30.456 -1.63%
2020-02-27 0 36.70 36.65 36.70 35.50 36.90 15,002,485 543,835,902 36.250 31.08 31.04 31.08 30.06 31.25 17,715,107 30.699 -0.27%
2020-02-26 0 36.80 36.80 36.85 36.15 36.95 13,196,907 483,405,115 36.630 31.17 31.17 31.21 30.61 31.29 15,583,060 31.021 -1.60%
2020-02-25 0 37.40 37.35 37.40 36.75 37.55 8,216,223 306,347,313 37.286 31.67 31.63 31.67 31.12 31.80 9,701,811 31.576 0.27%
2020-02-24 0 37.30 37.30 37.35 37.25 37.90 10,395,996 389,830,062 37.498 31.59 31.59 31.63 31.55 32.10 12,275,712 31.756 -1.71%
2020-02-21 0 37.95 37.90 37.95 37.60 39.85 13,480,712 515,372,713 38.230 32.14 32.10 32.14 31.84 33.75 15,918,180 32.376 -4.05%
2020-02-20 0 39.55 39.50 39.55 38.60 40.00 8,962,517 354,291,230 39.530 33.49 33.45 33.49 32.69 33.88 10,583,043 33.477 -0.50%
2020-02-19 0 39.75 39.70 39.75 38.00 40.20 7,455,247 294,693,203 39.528 33.66 33.62 33.66 32.18 34.04 8,803,242 33.476 4.06%
2020-02-18 0 38.20 38.15 38.20 37.80 38.55 5,197,189 198,376,409 38.170 32.35 32.31 32.35 32.01 32.65 6,136,901 32.325 -0.78%
2020-02-17 0 38.50 38.50 38.55 37.85 39.85 9,283,265 356,776,896 38.432 32.60 32.60 32.65 32.05 33.75 10,961,786 32.547 -1.66%
2020-02-14 0 39.15 39.10 39.15 38.10 39.35 5,236,428 204,632,322 39.079 33.16 33.11 33.16 32.27 33.32 6,183,235 33.095 1.56%
2020-02-13 0 38.55 38.50 38.55 37.80 38.95 6,008,498 231,495,797 38.528 32.65 32.60 32.65 32.01 32.99 7,094,904 32.628 0.13%
2020-02-12 0 38.50 38.50 38.60 37.90 39.10 9,488,441 366,705,621 38.648 32.60 32.60 32.69 32.10 33.11 11,204,060 32.730 1.45%
2020-02-11 0 37.95 37.90 37.95 37.40 38.15 4,860,670 183,762,808 37.806 32.14 32.10 32.14 31.67 32.31 5,739,535 32.017 1.20%
2020-02-10 0 37.50 37.45 37.50 37.00 37.95 7,646,435 286,106,710 37.417 31.76 31.72 31.76 31.33 32.14 9,028,999 31.688 -0.79%
2020-02-07 0 37.80 37.80 37.85 37.60 38.65 8,180,769 310,276,493 37.928 32.01 32.01 32.05 31.84 32.73 9,659,946 32.120 -1.95%
2020-02-06 0 38.55 38.45 38.55 38.10 39.15 10,202,516 393,549,310 38.574 32.65 32.56 32.65 32.27 33.16 12,047,248 32.667 -0.39%
2020-02-05 0 38.70 38.65 38.70 38.30 40.50 10,626,428 413,585,637 38.920 32.77 32.73 32.77 32.44 34.30 12,547,809 32.961 -1.02%
2020-02-04 0 39.10 39.05 39.10 37.25 39.20 15,038,295 579,824,126 38.557 33.11 33.07 33.11 31.55 33.20 17,757,392 32.653 5.68%
2020-02-03 0 37.00 36.95 37.00 35.45 37.50 11,617,369 427,637,346 36.810 31.33 31.29 31.33 30.02 31.76 13,717,923 31.174 2.07%
2020-01-31 0 36.25 36.20 36.25 35.85 36.95 7,914,152 288,061,163 36.398 30.70 30.66 30.70 30.36 31.29 9,345,122 30.825 0.14%
2020-01-30 0 36.20 36.15 36.30 36.05 38.45 9,654,517 356,209,200 36.896 30.66 30.61 30.74 30.53 32.56 11,400,165 31.246 -3.47%
2020-01-29 0 37.50 37.45 37.50 37.00 39.50 10,993,258 417,165,396 37.947 31.76 31.72 31.76 31.33 33.45 12,980,966 32.137 -1.96%
2020-01-24 0 38.25 38.25 38.35 38.00 39.70 4,366,659 167,629,165 38.388 32.39 32.39 32.48 32.18 33.62 5,156,201 32.510 -1.42%
2020-01-23 0 38.80 38.75 38.80 38.20 40.15 5,501,865 214,070,772 38.909 32.86 32.82 32.86 32.35 34.00 6,496,666 32.951 -3.00%
2020-01-22 0 40.00 40.00 40.05 39.50 40.35 4,171,745 166,791,156 39.981 33.88 33.88 33.92 33.45 34.17 4,926,045 33.859 1.52%
2020-01-21 0 39.40 39.40 39.45 39.00 41.15 13,692,869 543,602,135 39.700 33.37 33.37 33.41 33.03 34.85 16,168,697 33.621 -3.79%
2020-01-20 0 40.95 40.95 41.00 40.65 41.60 7,526,260 308,993,128 41.055 34.68 34.68 34.72 34.43 35.23 8,887,095 34.769 -0.73%
2020-01-17 0 41.25 41.20 41.25 41.15 41.85 5,987,735 248,405,902 41.486 34.93 34.89 34.93 34.85 35.44 7,070,386 35.133 -0.84%
2020-01-16 0 41.60 41.55 41.60 40.95 41.80 9,023,638 372,094,962 41.236 35.23 35.19 35.23 34.68 35.40 10,655,216 34.921 0.48%
2020-01-15 0 41.40 41.35 41.40 41.05 42.00 5,460,491 225,551,260 41.306 35.06 35.02 35.06 34.76 35.57 6,447,811 34.981 0.12%
2020-01-14 0 41.35 41.30 41.35 40.85 42.10 13,906,513 573,704,514 41.254 35.02 34.98 35.02 34.59 35.65 16,420,971 34.937 -1.08%
2020-01-13 0 41.80 41.80 41.85 41.35 42.95 7,393,199 310,803,300 42.039 35.40 35.40 35.44 35.02 36.37 8,729,975 35.602 -1.65%
2020-01-10 0 42.50 42.45 42.50 42.00 43.45 3,497,935 148,511,976 42.457 35.99 35.95 35.99 35.57 36.80 4,130,402 35.956 -0.70%
2020-01-09 0 42.80 42.80 42.85 41.75 43.30 4,553,709 194,513,314 42.715 36.25 36.25 36.29 35.36 36.67 5,377,072 36.175 3.01%
2020-01-08 0 41.55 41.50 41.55 41.40 42.00 2,653,747 110,510,837 41.643 35.19 35.15 35.19 35.06 35.57 3,133,575 35.267 -0.60%
2020-01-07 0 41.80 41.75 41.80 41.60 42.45 4,108,003 172,588,928 42.013 35.40 35.36 35.40 35.23 35.95 4,850,777 35.580 0.72%
2020-01-06 0 41.50 41.50 41.55 41.25 42.50 4,475,088 186,905,396 41.766 35.15 35.15 35.19 34.93 35.99 5,284,235 35.370 -0.95%
2020-01-03 0 41.90 41.85 41.90 41.65 43.20 5,362,930 226,043,987 42.149 35.48 35.44 35.48 35.27 36.59 6,332,610 35.695 -1.41%
2020-01-02 0 42.50 42.45 42.50 42.30 43.30 5,914,660 251,506,620 42.523 35.99 35.95 35.99 35.82 36.67 6,984,099 36.011 -1.39%
2019-12-31 0 43.10 43.05 43.10 42.55 43.70 6,387,000 275,867,181 43.192 36.50 36.46 36.50 36.03 37.01 7,541,843 36.578 0.12%
2019-12-30 0 43.05 43.05 43.10 42.85 43.70 6,845,450 294,882,666 43.077 36.46 36.46 36.50 36.29 37.01 8,083,186 36.481 -0.69%
2019-12-27 0 43.35 43.30 43.35 43.15 44.10 3,516,336 152,747,768 43.439 36.71 36.67 36.71 36.54 37.35 4,152,130 36.788 -0.23%
2019-12-24 0 43.45 43.40 43.50 42.90 43.65 2,107,779 91,113,946 43.227 36.80 36.75 36.84 36.33 36.97 2,488,890 36.608 0.23%
2019-12-23 0 43.35 43.20 43.35 42.45 43.80 2,421,886 104,584,806 43.183 36.71 36.59 36.71 35.95 37.09 2,859,791 36.571 1.40%
2019-12-20 0 42.75 42.70 42.75 42.65 43.70 5,548,439 237,832,462 42.865 36.20 36.16 36.20 36.12 37.01 6,551,661 36.301 -0.93%
2019-12-19 0 43.15 43.05 43.15 42.65 43.55 3,822,504 164,522,959 43.041 36.54 36.46 36.54 36.12 36.88 4,513,657 36.450 -1.26%
2019-12-18 0 43.70 43.65 43.70 43.20 44.95 6,302,577 276,907,143 43.936 37.01 36.97 37.01 36.59 38.07 7,442,156 37.208 0.34%
2019-12-17 0 43.55 43.50 43.55 41.85 43.65 5,961,601 257,783,028 43.241 36.88 36.84 36.88 35.44 36.97 7,039,527 36.619 3.44%
2019-12-16 0 42.10 42.05 42.10 41.95 42.90 4,609,939 194,920,949 42.283 35.65 35.61 35.65 35.53 36.33 5,443,469 35.808 0.60%
2019-12-13 0 41.85 41.85 41.90 41.40 43.10 12,230,015 511,106,244 41.791 35.44 35.44 35.48 35.06 36.50 14,441,343 35.392 -1.53%
2019-12-12 0 42.50 42.50 42.55 41.60 42.65 4,840,451 204,312,385 42.209 35.99 35.99 36.03 35.23 36.12 5,715,660 35.746 3.41%
2019-12-11 0 41.10 41.05 41.10 40.50 41.25 4,623,729 189,206,538 40.921 34.81 34.76 34.81 34.30 34.93 5,459,752 34.655 0.74%
2019-12-10 0 40.80 40.80 40.85 40.40 42.20 5,997,236 246,016,172 41.022 34.55 34.55 34.59 34.21 35.74 7,081,605 34.740 -1.92%
2019-12-09 0 41.60 41.60 41.65 41.30 42.30 3,781,100 157,711,140 41.710 35.23 35.23 35.27 34.98 35.82 4,464,766 35.323 -1.65%
2019-12-06 0 42.30 42.25 42.30 41.60 43.25 3,493,705 147,539,974 42.230 35.82 35.78 35.82 35.23 36.63 4,125,407 35.764 -0.47%
2019-12-05 0 42.50 42.45 42.50 41.50 42.75 3,318,283 140,208,767 42.253 35.99 35.95 35.99 35.15 36.20 3,918,267 35.783 1.80%
2019-12-04 0 41.75 41.75 41.80 41.45 42.75 2,765,712 116,336,124 42.064 35.36 35.36 35.40 35.10 36.20 3,265,785 35.623 -0.60%
2019-12-03 0 42.00 41.95 42.05 41.25 42.40 2,476,359 103,883,159 41.950 35.57 35.53 35.61 34.93 35.91 2,924,113 35.526 -0.24%
2019-12-02 0 42.10 42.10 42.15 41.00 42.95 3,482,765 147,117,891 42.242 35.65 35.65 35.70 34.72 36.37 4,112,489 35.773 2.68%
2019-11-29 0 41.00 41.00 41.05 40.90 42.40 6,340,144 261,387,823 41.227 34.72 34.72 34.76 34.64 35.91 7,486,515 34.914 -3.30%
2019-11-28 0 42.40 42.35 42.40 42.00 43.40 4,014,081 170,364,034 42.442 35.91 35.87 35.91 35.57 36.75 4,739,873 35.943 -2.19%
2019-11-27 0 43.35 43.35 43.40 42.80 43.80 2,915,895 126,140,764 43.260 36.71 36.71 36.75 36.25 37.09 3,443,122 36.636 0.81%
2019-11-26 0 43.00 43.00 43.25 42.70 44.75 12,510,868 539,723,663 43.140 36.42 36.42 36.63 36.16 37.90 14,772,977 36.535 -2.82%
2019-11-25 0 44.25 44.25 44.30 43.90 44.80 3,400,631 151,196,879 44.461 37.47 37.47 37.52 37.18 37.94 4,015,504 37.653 -1.01%
2019-11-22 0 44.70 44.70 44.75 43.65 45.10 3,903,848 174,550,998 44.713 37.86 37.86 37.90 36.97 38.19 4,609,709 37.866 0.90%
2019-11-21 0 44.30 44.30 44.40 43.50 45.15 3,746,691 166,555,625 44.454 37.52 37.52 37.60 36.84 38.24 4,424,136 37.647 -1.34%
2019-11-20 0 44.90 44.85 44.90 43.15 45.40 4,454,301 199,593,574 44.809 38.02 37.98 38.02 36.54 38.45 5,259,690 37.948 -0.66%
2019-11-19 0 45.20 45.15 45.20 44.05 45.65 6,825,324 307,413,338 45.040 38.28 38.24 38.28 37.30 38.66 8,059,421 38.143 1.23%
2019-11-18 0 44.65 44.65 44.70 44.50 46.10 5,430,671 245,574,929 45.220 37.81 37.81 37.86 37.69 39.04 6,412,599 38.296 -1.00%
2019-11-15 0 45.10 45.10 45.15 43.15 45.80 7,050,147 317,099,549 44.978 38.19 38.19 38.24 36.54 38.79 8,324,895 38.091 4.64%
2019-11-14 0 43.10 43.10 43.25 42.95 44.95 9,503,308 413,983,477 43.562 36.50 36.50 36.63 36.37 38.07 11,221,616 36.892 -2.82%
2019-11-13 0 44.35 44.30 44.35 42.80 44.95 11,781,376 519,046,660 44.057 37.56 37.52 37.56 36.25 38.07 13,911,584 37.310 1.37%
2019-11-12 0 43.75 43.75 43.80 41.80 44.10 8,805,793 381,235,061 43.294 37.05 37.05 37.09 35.40 37.35 10,397,982 36.664 5.29%
2019-11-11 0 41.55 41.45 41.55 41.25 42.25 3,964,307 165,126,699 41.653 35.19 35.10 35.19 34.93 35.78 4,681,099 35.275 -0.95%
2019-11-08 0 41.95 41.90 41.95 41.80 43.10 3,782,990 159,991,428 42.292 35.53 35.48 35.53 35.40 36.50 4,466,998 35.816 -1.18%
2019-11-07 0 42.45 42.40 42.45 41.60 43.15 5,122,088 217,999,422 42.561 35.95 35.91 35.95 35.23 36.54 6,048,221 36.044 0.95%
2019-11-06 0 42.05 42.00 42.05 41.60 42.50 4,226,146 178,251,356 42.178 35.61 35.57 35.61 35.23 35.99 4,990,282 35.720 -0.59%
2019-11-05 0 42.30 42.20 42.30 42.10 43.30 3,531,695 150,363,355 42.575 35.82 35.74 35.82 35.65 36.67 4,170,266 36.056 -1.40%
2019-11-04 0 42.90 42.75 42.90 41.25 42.95 4,946,604 209,511,409 42.355 36.33 36.20 36.33 34.93 36.37 5,841,007 35.869 4.25%
2019-11-01 0 41.15 41.10 41.15 40.10 41.50 5,112,676 208,826,267 40.845 34.85 34.81 34.85 33.96 35.15 6,037,107 34.590 1.98%
2019-10-31 0 40.35 40.35 40.40 40.20 41.60 5,690,712 231,057,270 40.603 34.17 34.17 34.21 34.04 35.23 6,719,658 34.385 -1.59%
2019-10-30 0 41.00 40.95 41.00 40.70 42.35 4,457,546 183,608,176 41.190 34.72 34.68 34.72 34.47 35.87 5,263,522 34.883 -0.49%
2019-10-29 0 41.20 41.15 41.20 41.20 42.65 3,519,608 146,221,905 41.545 34.89 34.85 34.89 34.89 36.12 4,155,994 35.183 -1.55%
2019-10-28 0 41.85 41.85 41.95 40.70 42.20 3,802,114 159,153,490 41.859 35.44 35.44 35.53 34.47 35.74 4,489,580 35.450 2.32%
2019-10-25 0 40.90 40.85 40.90 39.25 41.05 8,762,666 351,934,406 40.163 34.64 34.59 34.64 33.24 34.76 10,347,057 34.013 3.15%
2019-10-24 0 39.65 39.60 39.65 39.25 40.50 4,030,974 159,798,411 39.643 33.58 33.54 33.58 33.24 34.30 4,759,821 33.572 -0.50%
2019-10-23 0 39.85 39.85 39.90 39.75 41.60 6,241,670 251,410,102 40.279 33.75 33.75 33.79 33.66 35.23 7,370,236 34.112 -4.09%
2019-10-22 0 41.55 41.55 41.60 41.50 42.90 3,494,284 147,137,409 42.108 35.19 35.19 35.23 35.15 36.33 4,126,091 35.660 -2.81%
2019-10-21 0 42.75 42.75 42.80 41.70 43.65 5,260,086 226,572,194 43.074 36.20 36.20 36.25 35.31 36.97 6,211,170 36.478 1.79%
2019-10-18 0 42.00 41.90 42.00 41.50 42.70 4,137,883 173,815,924 42.006 35.57 35.48 35.57 35.15 36.16 4,886,060 35.574 -0.47%
2019-10-17 0 42.20 42.20 42.30 40.85 42.55 5,248,500 220,825,950 42.074 35.74 35.74 35.82 34.59 36.03 6,197,489 35.632 2.18%
2019-10-16 0 41.30 41.30 41.35 40.80 41.65 4,633,973 191,068,399 41.232 34.98 34.98 35.02 34.55 35.27 5,471,849 34.918 0.49%
2019-10-15 0 41.10 41.05 41.10 40.75 42.00 5,548,618 229,459,512 41.354 34.81 34.76 34.81 34.51 35.57 6,551,872 35.022 -0.96%
2019-10-14 0 41.50 41.50 41.55 41.05 42.85 4,769,153 198,111,188 41.540 35.15 35.15 35.19 34.76 36.29 5,631,471 35.179 -2.35%
2019-10-11 0 42.50 42.45 42.50 42.20 43.20 4,016,516 170,716,134 42.504 35.99 35.95 35.99 35.74 36.59 4,742,748 35.995 0.47%
2019-10-10 0 42.30 42.25 42.30 41.35 42.70 5,576,646 234,556,232 42.060 35.82 35.78 35.82 35.02 36.16 6,584,968 35.620 0.95%
2019-10-09 0 41.90 41.90 41.95 41.75 42.55 8,072,738 341,062,811 42.249 35.48 35.48 35.53 35.36 36.03 9,532,382 35.779 -1.64%
2019-10-08 0 42.60 42.55 42.60 41.10 42.90 5,122,558 217,416,853 42.443 36.08 36.03 36.08 34.81 36.33 6,048,775 35.944 3.27%
2019-10-04 0 41.25 41.25 41.30 40.65 41.75 3,480,000 143,796,550 41.321 34.93 34.93 34.98 34.43 35.36 4,109,224 34.994 1.10%
2019-10-03 0 40.80 40.80 40.85 40.10 40.90 5,298,865 215,441,326 40.658 34.55 34.55 34.59 33.96 34.64 6,256,961 34.432 -0.12%
2019-10-02 0 40.85 40.80 40.85 40.75 41.35 6,134,567 251,408,444 40.982 34.59 34.55 34.59 34.51 35.02 7,243,767 34.707 -1.68%
2019-09-30 0 41.55 41.50 41.55 40.30 41.85 8,552,000 353,652,902 41.353 35.19 35.15 35.19 34.13 35.44 10,098,300 35.021 1.09%
2019-09-27 0 41.10 41.05 41.10 40.50 41.80 2,763,032 114,046,903 41.276 34.81 34.76 34.81 34.30 35.40 3,262,620 34.956 -0.12%
2019-09-26 0 41.15 41.10 41.15 40.70 42.30 5,322,611 220,296,067 41.389 34.85 34.81 34.85 34.47 35.82 6,285,000 35.051 0.37%
2019-09-25 0 41.00 40.95 41.00 40.40 41.40 4,185,735 171,595,927 40.995 34.72 34.68 34.72 34.21 35.06 4,942,564 34.718 -0.28%
2019-09-24 0 41.25 41.25 41.40 40.20 41.80 5,823,043 240,075,962 41.229 34.82 34.82 34.95 33.93 35.28 6,898,325 34.802 0.24%
2019-09-23 0 41.15 41.10 41.15 40.80 41.80 4,229,907 174,684,252 41.297 34.74 34.69 34.74 34.44 35.28 5,011,001 34.860 -1.08%
2019-09-20 0 41.60 41.55 41.60 41.10 42.00 7,699,044 320,172,655 41.586 35.12 35.07 35.12 34.69 35.45 9,120,748 35.104 0.12%
2019-09-19 0 41.55 41.50 41.55 40.95 42.80 5,741,017 238,219,853 41.494 35.07 35.03 35.07 34.57 36.13 6,801,152 35.026 -2.92%
2019-09-18 0 42.80 42.75 42.80 42.15 42.90 4,580,535 195,260,884 42.628 36.13 36.09 36.13 35.58 36.21 5,426,376 35.984 1.30%
2019-09-17 0 42.25 42.20 42.25 41.75 42.45 4,484,088 189,236,166 42.202 35.66 35.62 35.66 35.24 35.83 5,312,119 35.623 -1.17%
2019-09-16 0 42.75 42.75 42.80 41.35 43.05 4,586,106 195,218,253 42.567 36.09 36.09 36.13 34.90 36.34 5,432,976 35.932 1.91%
2019-09-13 0 41.95 41.95 42.00 41.70 42.30 4,134,323 173,582,125 41.986 35.41 35.41 35.45 35.20 35.71 4,897,767 35.441 -0.36%
2019-09-12 0 42.10 42.10 42.15 41.35 42.45 4,592,083 193,060,374 42.042 35.54 35.54 35.58 34.90 35.83 5,440,056 35.489 -0.71%
2019-09-11 0 42.40 42.35 42.40 41.65 42.50 4,998,345 211,000,038 42.214 35.79 35.75 35.79 35.16 35.88 5,921,339 35.634 0.71%
2019-09-10 0 42.10 42.05 42.10 41.80 42.85 7,689,740 324,404,762 42.187 35.54 35.50 35.54 35.28 36.17 9,109,726 35.611 -0.82%
2019-09-09 0 42.45 42.45 42.50 42.30 43.15 6,610,975 281,498,836 42.581 35.83 35.83 35.88 35.71 36.42 7,831,757 35.943 -1.62%
2019-09-06 0 43.15 43.15 43.20 43.15 44.20 6,119,343 265,822,924 43.440 36.42 36.42 36.47 36.42 37.31 7,249,340 36.669 -1.37%
2019-09-05 0 43.75 43.65 43.75 43.50 44.85 4,155,477 182,313,285 43.873 36.93 36.85 36.93 36.72 37.86 4,922,827 37.034 -0.91%
2019-09-04 0 44.15 44.15 44.25 43.70 44.90 4,942,772 218,841,792 44.275 37.27 37.27 37.35 36.89 37.90 5,855,504 37.374 1.15%
2019-09-03 0 43.65 43.65 43.80 43.45 45.00 5,086,689 223,996,085 44.036 36.85 36.85 36.97 36.68 37.99 6,025,996 37.172 -1.58%
2019-09-02 0 44.35 44.35 44.50 43.35 45.00 3,428,744 152,454,760 44.464 37.44 37.44 37.56 36.59 37.99 4,061,895 37.533 -0.34%
2019-08-30 0 44.50 44.50 44.55 44.30 45.20 6,111,499 273,528,691 44.756 37.56 37.56 37.61 37.39 38.15 7,240,048 37.780 -0.67%
2019-08-29 0 44.80 44.75 44.80 43.90 44.95 5,054,211 223,773,104 44.275 37.82 37.77 37.82 37.06 37.94 5,987,521 37.373 1.47%
2019-08-28 0 44.15 44.15 44.25 43.75 44.65 8,990,477 396,395,150 44.091 37.27 37.27 37.35 36.93 37.69 10,650,657 37.218 1.03%
2019-08-27 0 43.70 43.70 43.75 43.10 44.30 5,793,866 252,883,503 43.647 36.89 36.89 36.93 36.38 37.39 6,863,761 36.843 0.23%
2019-08-26 0 43.60 43.60 43.65 41.80 43.85 7,050,659 304,648,355 43.208 36.80 36.80 36.85 35.28 37.01 8,352,633 36.473 0.00%
2019-08-23 0 43.60 43.55 43.60 42.85 44.05 6,205,811 270,474,978 43.584 36.80 36.76 36.80 36.17 37.18 7,351,775 36.790 0.58%
2019-08-22 0 43.35 43.30 43.35 42.85 44.50 9,035,503 392,115,540 43.397 36.59 36.55 36.59 36.17 37.56 10,703,998 36.633 0.35%
2019-08-21 0 43.20 43.15 43.20 41.90 43.30 12,399,539 530,946,673 42.820 36.47 36.42 36.47 35.37 36.55 14,689,236 36.145 3.10%
2019-08-20 0 41.90 41.90 42.00 40.55 42.60 17,124,328 718,607,576 41.964 35.37 35.37 35.45 34.23 35.96 20,286,504 35.423 2.20%
2019-08-19 0 41.00 40.95 41.00 39.55 41.45 13,768,896 560,460,362 40.705 34.61 34.57 34.61 33.39 34.99 16,311,459 34.360 4.59%
2019-08-16 0 39.20 39.20 39.25 36.90 39.90 10,013,381 389,409,443 38.889 33.09 33.09 33.13 31.15 33.68 11,862,451 32.827 7.84%
2019-08-15 0 36.35 36.30 36.35 35.45 36.45 8,537,893 307,158,060 35.976 30.68 30.64 30.68 29.92 30.77 10,114,499 30.368 0.83%
2019-08-14 0 36.05 36.00 36.05 35.55 36.30 6,281,360 225,487,088 35.898 30.43 30.39 30.43 30.01 30.64 7,441,275 30.302 1.69%
2019-08-13 0 35.45 35.40 35.45 35.40 36.60 7,512,384 269,170,074 35.830 29.92 29.88 29.92 29.88 30.89 8,899,620 30.245 -2.34%
2019-08-12 0 36.30 36.30 36.40 35.80 36.90 7,408,228 269,132,740 36.329 30.64 30.64 30.73 30.22 31.15 8,776,230 30.666 -1.49%
2019-08-09 0 36.85 36.85 36.95 36.80 37.55 5,040,093 186,741,909 37.051 31.11 31.11 31.19 31.06 31.70 5,970,796 31.276 -0.94%
2019-08-08 0 37.20 37.20 37.30 36.45 37.70 3,660,680 136,347,542 37.247 31.40 31.40 31.49 30.77 31.82 4,336,661 31.441 1.78%
2019-08-07 0 36.55 36.50 36.55 36.05 37.15 3,697,667 134,821,917 36.461 30.85 30.81 30.85 30.43 31.36 4,380,478 30.778 0.41%
2019-08-06 0 36.40 36.40 36.45 35.60 37.20 8,001,332 290,331,018 36.285 30.73 30.73 30.77 30.05 31.40 9,478,857 30.629 -1.09%
2019-08-05 0 36.80 36.75 36.80 35.80 37.05 7,857,679 286,929,242 36.516 31.06 31.02 31.06 30.22 31.27 9,308,677 30.824 0.55%
2019-08-02 0 36.60 36.45 36.60 35.65 36.70 13,227,113 480,953,918 36.361 30.89 30.77 30.89 30.09 30.98 15,669,630 30.693 0.00%
2019-08-01 0 36.60 36.55 36.60 35.55 37.25 5,972,806 218,892,955 36.648 30.89 30.85 30.89 30.01 31.44 7,075,744 30.936 -1.08%
2019-07-31 0 37.00 36.90 37.00 36.85 37.95 3,978,028 148,218,241 37.259 31.23 31.15 31.23 31.11 32.03 4,712,610 31.451 -2.63%
2019-07-30 0 38.00 37.95 38.00 37.85 38.45 2,240,695 85,244,949 38.044 32.08 32.03 32.08 31.95 32.46 2,654,461 32.114 0.13%
2019-07-29 0 37.95 37.90 37.95 37.60 38.30 6,028,015 228,398,014 37.889 32.03 31.99 32.03 31.74 32.33 7,141,147 31.983 -0.39%
2019-07-26 0 38.10 38.00 38.10 37.90 38.80 4,669,778 178,172,697 38.154 32.16 32.08 32.16 31.99 32.75 5,532,099 32.207 -1.68%
2019-07-25 0 38.75 38.65 38.75 37.50 38.85 8,368,002 320,818,421 38.339 32.71 32.63 32.71 31.65 32.79 9,913,236 32.363 0.39%
2019-07-24 0 38.60 38.55 38.60 38.30 39.00 3,188,989 123,350,819 38.680 32.58 32.54 32.58 32.33 32.92 3,777,867 32.651 0.65%
2019-07-23 0 38.35 38.30 38.35 37.50 38.60 5,838,803 223,108,648 38.211 32.37 32.33 32.37 31.65 32.58 6,916,996 32.255 2.54%
2019-07-22 0 37.40 37.40 37.50 36.90 37.90 6,304,684 236,514,900 37.514 31.57 31.57 31.65 31.15 31.99 7,468,906 31.667 0.40%
2019-07-19 0 37.25 37.25 37.35 37.00 37.55 3,343,124 124,756,043 37.317 31.44 31.44 31.53 31.23 31.70 3,960,465 31.500 0.27%
2019-07-18 0 37.15 37.05 37.15 35.90 37.35 5,508,626 202,820,929 36.819 31.36 31.27 31.36 30.30 31.53 6,525,848 31.080 2.34%
2019-07-17 0 36.30 36.30 36.35 36.10 36.75 5,469,718 198,723,269 36.332 30.64 30.64 30.68 30.47 31.02 6,479,755 30.668 -0.95%
2019-07-16 0 36.65 36.60 36.65 36.50 37.10 5,567,926 204,258,809 36.685 30.94 30.89 30.94 30.81 31.32 6,596,098 30.967 0.00%
2019-07-15 0 36.65 36.65 36.70 35.50 36.95 10,705,252 391,836,180 36.602 30.94 30.94 30.98 29.97 31.19 12,682,082 30.897 2.37%
2019-07-12 0 35.80 35.75 35.80 35.75 36.95 11,714,022 423,906,326 36.188 30.22 30.18 30.22 30.18 31.19 13,877,132 30.547 -3.24%
2019-07-11 0 37.00 36.90 37.00 36.55 37.65 6,146,751 228,066,624 37.104 31.23 31.15 31.23 30.85 31.78 7,281,809 31.320 -0.40%
2019-07-10 0 37.15 37.10 37.15 36.60 37.40 4,578,414 169,647,273 37.054 31.36 31.32 31.36 30.89 31.57 5,423,863 31.278 1.92%
2019-07-09 0 36.45 36.40 36.45 36.20 37.45 5,664,095 207,152,892 36.573 30.77 30.73 30.77 30.56 31.61 6,710,026 30.872 -2.93%
2019-07-08 0 37.55 37.55 37.60 36.75 37.90 7,095,500 265,811,882 37.462 31.70 31.70 31.74 31.02 31.99 8,405,754 31.623 0.67%
2019-07-05 0 37.30 37.25 37.30 36.40 37.50 4,144,146 154,374,498 37.251 31.49 31.44 31.49 30.73 31.65 4,909,403 31.445 1.63%
2019-07-04 0 36.70 36.65 36.70 36.40 37.05 5,170,000 189,634,864 36.680 30.98 30.94 30.98 30.73 31.27 6,124,692 30.962 -0.81%
2019-07-03 0 37.00 36.95 37.00 36.70 37.55 6,654,214 246,601,152 37.059 31.23 31.19 31.23 30.98 31.70 7,882,980 31.283 -0.94%
2019-07-02 0 37.35 37.35 37.45 37.10 38.40 8,676,137 327,328,559 37.727 31.53 31.53 31.61 31.32 32.41 10,278,271 31.847 0.67%
2019-06-28 0 37.10 37.10 37.15 36.70 37.35 5,709,652 211,882,524 37.110 31.32 31.32 31.36 30.98 31.53 6,763,996 31.325 0.54%
2019-06-27 0 36.90 36.80 36.90 36.20 36.90 3,090,162 113,432,594 36.708 31.15 31.06 31.15 30.56 31.15 3,660,791 30.986 2.50%
2019-06-26 0 36.00 36.00 36.05 35.60 36.70 3,181,735 115,144,121 36.189 30.39 30.39 30.43 30.05 30.98 3,769,274 30.548 -0.41%
2019-06-25 0 36.15 36.10 36.15 35.45 36.65 5,961,551 214,442,065 35.971 30.52 30.47 30.52 29.92 30.94 7,062,410 30.364 -0.96%
2019-06-24 0 36.50 36.45 36.50 35.75 36.70 2,708,334 98,484,302 36.363 30.81 30.77 30.81 30.18 30.98 3,208,455 30.695 -0.27%
2019-06-21 0 36.60 36.55 36.60 35.80 36.75 9,000,952 327,243,569 36.357 30.89 30.85 30.89 30.22 31.02 10,663,067 30.689 0.41%
2019-06-20 0 36.45 36.25 36.45 35.55 36.45 4,364,968 157,484,825 36.079 30.77 30.60 30.77 30.01 30.77 5,171,002 30.455 1.96%
2019-06-19 0 35.75 35.70 35.75 34.50 35.75 6,413,538 227,275,109 35.437 30.18 30.14 30.18 29.12 30.18 7,597,861 29.913 3.77%
2019-06-18 0 34.45 34.40 34.45 33.35 34.50 5,471,550 186,810,422 34.142 29.08 29.04 29.08 28.15 29.12 6,481,926 28.820 0.29%
2019-06-17 0 34.35 34.35 34.40 34.05 35.10 6,308,020 217,395,437 34.463 29.00 29.00 29.04 28.74 29.63 7,472,858 29.091 -1.43%
2019-06-14 0 34.85 34.85 34.95 34.20 35.30 36,733,052 1,279,177,904 34.824 29.42 29.42 29.50 28.87 29.80 43,516,173 29.395 -0.43%
2019-06-13 0 35.00 35.00 35.05 34.10 35.35 7,900,500 274,950,609 34.802 29.54 29.54 29.59 28.78 29.84 9,359,405 29.377 2.34%
2019-06-12 0 34.20 34.10 34.20 33.60 34.95 5,368,326 184,581,013 34.383 28.87 28.78 28.87 28.36 29.50 6,359,640 29.024 -0.58%
2019-06-11 0 34.40 34.35 34.40 34.15 34.55 4,334,060 148,904,064 34.357 29.04 29.00 29.04 28.83 29.16 5,134,387 29.001 0.58%
2019-06-10 0 34.20 34.20 34.30 33.85 34.80 5,160,972 176,967,593 34.290 28.87 28.87 28.95 28.57 29.38 6,113,996 28.945 1.63%
2019-06-06 0 33.65 33.60 33.70 33.50 34.50 3,879,200 131,568,662 33.916 28.40 28.36 28.45 28.28 29.12 4,595,533 28.630 0.15%
2019-06-05 0 33.60 33.50 33.60 33.00 33.60 5,441,260 181,311,757 33.322 28.36 28.28 28.36 27.86 28.36 6,446,042 28.128 1.05%
2019-06-04 0 33.25 33.25 33.30 33.15 34.85 4,414,458 147,605,968 33.437 28.07 28.07 28.11 27.98 29.42 5,229,631 28.225 -3.20%
2019-06-03 0 34.35 34.20 34.35 33.85 34.80 4,244,675 145,298,161 34.231 29.00 28.87 29.00 28.57 29.38 5,028,496 28.895 0.15%
2019-05-31 0 34.30 34.30 34.35 33.05 34.60 6,315,726 217,106,303 34.376 28.95 28.95 29.00 27.90 29.21 7,481,987 29.017 2.39%
2019-05-30 0 33.50 33.40 33.50 33.00 33.90 2,209,234 73,926,691 33.463 28.28 28.19 28.28 27.86 28.62 2,617,191 28.247 -0.30%
2019-05-29 0 33.60 33.60 33.65 32.80 33.95 3,256,256 109,506,087 33.629 28.36 28.36 28.40 27.69 28.66 3,857,556 28.387 1.97%
2019-05-28 0 32.95 32.95 33.05 32.75 33.60 14,744,707 486,009,639 32.962 27.81 27.81 27.90 27.65 28.36 17,467,463 27.824 0.09%
2019-05-27 0 32.95 32.90 32.95 32.20 33.25 4,374,667 143,502,384 32.803 27.79 27.75 27.79 27.16 28.04 5,187,215 27.665 -0.15%
2019-05-24 0 33.00 32.95 33.00 32.50 34.00 6,177,430 203,611,385 32.961 27.83 27.79 27.83 27.41 28.67 7,324,822 27.797 -1.93%
2019-05-23 0 33.65 33.60 33.65 33.35 34.45 5,061,555 170,906,415 33.766 28.38 28.34 28.38 28.13 29.05 6,001,685 28.476 -1.46%
2019-05-22 0 34.15 34.10 34.15 33.40 34.20 4,476,003 151,786,597 33.911 28.80 28.76 28.80 28.17 28.84 5,307,373 28.599 2.86%
2019-05-21 0 33.20 33.20 33.30 33.10 34.50 5,718,662 192,611,593 33.681 28.00 28.00 28.08 27.92 29.10 6,780,843 28.405 -1.92%
2019-05-20 0 33.85 33.80 33.85 33.80 35.65 7,255,354 249,551,064 34.395 28.55 28.51 28.55 28.51 30.07 8,602,959 29.008 -5.05%
2019-05-17 0 35.65 35.65 35.75 35.45 37.05 6,819,508 245,916,367 36.061 30.07 30.07 30.15 29.90 31.25 8,086,160 30.412 -2.33%
2019-05-16 0 36.50 36.45 36.55 34.70 36.70 7,241,985 260,676,233 35.995 30.78 30.74 30.82 29.26 30.95 8,587,107 30.357 3.55%
2019-05-15 0 35.25 35.25 35.35 34.15 35.75 4,402,704 154,724,536 35.143 29.73 29.73 29.81 28.80 30.15 5,220,460 29.638 1.88%
2019-05-14 0 34.60 34.60 34.70 33.40 35.45 11,049,653 382,496,448 34.616 29.18 29.18 29.26 28.17 29.90 13,102,009 29.194 -3.08%
2019-05-10 0 35.70 35.70 35.80 34.35 36.15 7,395,574 261,322,489 35.335 30.11 30.11 30.19 28.97 30.49 8,769,224 29.800 3.78%
2019-05-09 0 34.40 34.40 34.70 34.30 36.00 6,895,317 239,540,269 34.740 29.01 29.01 29.26 28.93 30.36 8,176,049 29.298 -4.04%
2019-05-08 0 35.85 35.80 35.85 35.10 36.50 5,624,004 202,189,003 35.951 30.23 30.19 30.23 29.60 30.78 6,668,603 30.320 0.28%
2019-05-07 0 35.75 35.70 35.80 35.30 36.10 4,289,378 153,431,858 35.770 30.15 30.11 30.19 29.77 30.45 5,086,085 30.167 0.00%
2019-05-06 0 35.75 35.55 35.75 34.85 36.35 9,637,754 341,664,675 35.451 30.15 29.98 30.15 29.39 30.66 11,427,865 29.898 -1.52%
2019-05-03 0 36.30 36.30 36.35 36.30 37.60 3,068,215 112,667,522 36.721 30.61 30.61 30.66 30.61 31.71 3,638,104 30.969 -2.68%
2019-05-02 0 37.30 37.30 37.40 35.35 37.65 6,610,818 243,896,007 36.893 31.46 31.46 31.54 29.81 31.75 7,838,708 31.114 4.04%
2019-04-30 0 35.85 35.85 35.90 35.10 36.05 7,322,973 262,071,356 35.788 30.23 30.23 30.28 29.60 30.40 8,683,138 30.182 3.02%
2019-04-29 0 34.80 34.75 34.80 33.90 35.25 3,741,493 129,908,116 34.721 29.35 29.31 29.35 28.59 29.73 4,436,436 29.282 0.87%
2019-04-26 0 34.50 34.45 34.50 34.00 35.05 5,510,509 188,974,359 34.293 29.10 29.05 29.10 28.67 29.56 6,534,028 28.922 -0.43%
2019-04-25 0 34.65 34.65 34.70 34.45 35.90 4,138,760 145,127,856 35.066 29.22 29.22 29.26 29.05 30.28 4,907,491 29.573 -1.98%
2019-04-24 0 35.35 35.30 35.35 34.95 36.20 6,708,960 238,056,892 35.483 29.81 29.77 29.81 29.48 30.53 7,955,079 29.925 0.43%
2019-04-23 0 35.20 35.05 35.20 34.25 35.55 4,916,599 172,406,897 35.066 29.69 29.56 29.69 28.88 29.98 5,829,805 29.573 0.43%
2019-04-18 0 35.05 34.90 35.05 34.50 35.50 6,883,042 241,751,366 35.123 29.56 29.43 29.56 29.10 29.94 8,161,494 29.621 0.43%
2019-04-17 0 34.90 34.80 34.90 34.45 35.50 5,667,958 198,196,264 34.968 29.43 29.35 29.43 29.05 29.94 6,720,721 29.490 1.01%
2019-04-16 0 34.55 34.50 34.55 34.15 35.35 5,870,579 203,362,952 34.641 29.14 29.10 29.14 28.80 29.81 6,960,977 29.215 -1.57%
2019-04-15 0 35.10 35.00 35.10 34.00 35.60 7,952,410 279,465,244 35.142 29.60 29.52 29.60 28.67 30.02 9,429,486 29.637 3.85%
2019-04-12 0 33.80 33.80 33.85 33.40 34.80 7,629,305 260,066,696 34.088 28.51 28.51 28.55 28.17 29.35 9,046,368 28.748 -0.44%
2019-04-11 0 33.95 33.95 34.00 33.70 34.75 6,139,380 209,305,708 34.092 28.63 28.63 28.67 28.42 29.31 7,279,705 28.752 -2.72%
2019-04-10 0 34.90 34.80 34.90 33.45 34.95 7,397,010 254,581,479 34.417 29.43 29.35 29.43 28.21 29.48 8,770,927 29.026 2.35%
2019-04-09 0 34.10 34.00 34.10 33.10 34.10 5,915,066 199,213,158 33.679 28.76 28.67 28.76 27.92 28.76 7,013,727 28.403 2.10%
2019-04-08 0 33.40 33.35 33.40 33.10 34.60 6,969,370 235,510,740 33.792 28.17 28.13 28.17 27.92 29.18 8,263,857 28.499 -1.47%
2019-04-04 0 33.90 33.85 33.90 33.00 34.25 7,278,740 245,509,961 33.730 28.59 28.55 28.59 27.83 28.88 8,630,689 28.446 0.30%
2019-04-03 0 33.80 33.75 33.80 31.90 34.30 10,177,785 342,856,530 33.687 28.51 28.46 28.51 26.90 28.93 12,068,201 28.410 5.96%
2019-04-02 0 31.90 31.90 32.00 31.85 33.00 4,957,143 159,525,398 32.181 26.90 26.90 26.99 26.86 27.83 5,877,880 27.140 -2.89%
2019-04-01 0 32.85 32.80 32.85 32.50 33.65 6,158,250 202,397,978 32.866 27.70 27.66 27.70 27.41 28.38 7,302,080 27.718 -0.61%
2019-03-29 0 33.05 33.00 33.05 31.20 33.35 8,816,743 288,938,023 32.772 27.87 27.83 27.87 26.31 28.13 10,454,360 27.638 6.10%
2019-03-28 0 31.15 31.00 31.15 30.70 31.75 3,395,370 105,566,636 31.091 26.27 26.14 26.27 25.89 26.78 4,026,024 26.221 0.65%
2019-03-27 0 30.95 30.95 31.05 30.20 31.55 4,021,004 124,480,872 30.958 26.10 26.10 26.19 25.47 26.61 4,767,863 26.108 2.15%
2019-03-26 0 30.30 30.25 30.30 30.30 31.90 4,651,940 142,367,336 30.604 25.55 25.51 25.55 25.55 26.90 5,515,989 25.810 -2.26%
2019-03-25 0 31.00 31.00 31.05 30.80 31.90 5,522,500 171,936,500 31.134 26.14 26.14 26.19 25.98 26.90 6,548,246 26.257 -2.82%
2019-03-22 0 31.90 31.80 31.90 30.50 32.00 7,981,891 249,587,353 31.269 26.90 26.82 26.90 25.72 26.99 9,464,443 26.371 1.59%
2019-03-21 0 31.40 31.35 31.40 31.15 33.80 14,440,206 456,697,505 31.627 26.48 26.44 26.48 26.27 28.51 17,122,322 26.673 -4.56%
2019-03-20 0 32.90 32.75 32.90 30.80 33.05 15,222,281 484,505,147 31.829 27.75 27.62 27.75 25.98 27.87 18,049,659 26.843 1.70%
2019-03-19 0 32.35 32.30 32.35 31.95 33.00 3,079,110 99,443,958 32.296 27.28 27.24 27.28 26.95 27.83 3,651,022 27.237 -1.52%
2019-03-18 0 32.85 32.75 32.85 30.55 32.90 9,684,834 311,507,458 32.164 27.70 27.62 27.70 25.76 27.75 11,483,690 27.126 5.29%
2019-03-15 0 31.20 31.20 31.25 30.05 31.45 6,846,474 213,081,500 31.123 26.31 26.31 26.35 25.34 26.52 8,118,134 26.248 3.83%
2019-03-14 0 30.05 30.00 30.05 29.55 30.30 2,774,065 82,956,143 29.904 25.34 25.30 25.34 24.92 25.55 3,289,318 25.220 0.00%
2019-03-13 0 30.05 30.00 30.05 29.70 30.30 3,610,904 108,486,037 30.044 25.34 25.30 25.34 25.05 25.55 4,281,591 25.338 0.00%
2019-03-12 0 30.05 30.00 30.05 29.80 30.65 5,493,972 165,595,992 30.141 25.34 25.30 25.34 25.13 25.85 6,514,419 25.420 -0.83%
2019-03-11 0 30.30 30.30 30.40 29.50 30.50 3,170,142 95,359,064 30.080 25.55 25.55 25.64 24.88 25.72 3,758,962 25.368 0.83%
2019-03-08 0 30.05 30.00 30.05 29.50 30.85 3,711,032 111,887,243 30.150 25.34 25.30 25.34 24.88 26.02 4,400,317 25.427 -1.96%
2019-03-07 0 30.65 30.65 30.70 30.40 31.95 3,336,848 102,546,279 30.731 25.85 25.85 25.89 25.64 26.95 3,956,632 25.918 -3.01%
2019-03-06 0 31.60 31.55 31.60 30.70 32.00 6,264,996 197,506,661 31.525 26.65 26.61 26.65 25.89 26.99 7,428,653 26.587 2.27%
2019-03-05 0 30.90 30.90 31.00 30.30 31.70 5,890,487 182,260,312 30.941 26.06 26.06 26.14 25.55 26.73 6,984,583 26.095 2.66%
2019-03-04 0 30.10 30.00 30.10 29.40 30.80 7,791,883 233,095,650 29.915 25.39 25.30 25.39 24.79 25.98 9,239,143 25.229 0.33%
2019-03-01 0 30.00 30.00 30.05 28.85 30.05 9,550,161 281,708,089 29.498 25.30 25.30 25.34 24.33 25.34 11,324,003 24.877 2.56%
2019-02-28 0 29.25 29.25 29.30 29.25 29.80 3,121,019 91,810,264 29.417 24.67 24.67 24.71 24.67 25.13 3,700,715 24.809 -0.85%
2019-02-27 0 29.50 29.45 29.50 29.30 29.90 6,181,730 183,089,048 29.618 24.88 24.84 24.88 24.71 25.22 7,329,921 24.978 -0.17%
2019-02-26 0 29.55 29.55 29.60 29.50 30.80 10,198,682 304,460,352 29.853 24.92 24.92 24.96 24.88 25.98 12,092,980 25.177 -4.06%
2019-02-25 0 30.80 30.70 30.80 30.45 31.40 4,850,000 149,280,425 30.779 25.98 25.89 25.98 25.68 26.48 5,750,836 25.958 -1.28%
2019-02-22 0 31.20 31.05 31.20 30.30 31.30 5,315,542 164,168,548 30.885 26.31 26.19 26.31 25.55 26.40 6,302,848 26.047 2.46%
2019-02-21 0 30.45 30.40 30.45 30.10 31.05 6,274,975 191,431,988 30.507 25.68 25.64 25.68 25.39 26.19 7,440,485 25.728 -1.30%
2019-02-20 0 30.85 30.85 30.90 30.50 31.45 4,371,168 135,156,097 30.920 26.02 26.02 26.06 25.72 26.52 5,183,066 26.076 -0.48%
2019-02-19 0 31.00 31.00 31.05 30.85 32.30 7,279,651 229,245,102 31.491 26.14 26.14 26.19 26.02 27.24 8,631,769 26.558 -0.80%
2019-02-18 0 31.25 31.20 31.25 30.90 31.70 4,620,691 144,053,369 31.176 26.35 26.31 26.35 26.06 26.73 5,478,936 26.292 1.13%
2019-02-15 0 30.90 30.90 30.95 30.75 32.00 10,486,582 326,909,510 31.174 26.06 26.06 26.10 25.93 26.99 12,434,354 26.291 -1.90%
2019-02-14 0 31.50 31.45 31.50 30.60 31.70 5,897,976 184,896,454 31.349 26.57 26.52 26.57 25.81 26.73 6,993,463 26.438 1.29%
2019-02-13 0 31.10 31.05 31.10 30.00 31.20 6,906,748 212,046,985 30.701 26.23 26.19 26.23 25.30 26.31 8,189,604 25.892 4.19%
2019-02-12 0 29.85 29.80 29.85 29.65 30.30 3,253,467 97,454,421 29.954 25.17 25.13 25.17 25.01 25.55 3,857,764 25.262 1.19%
2019-02-11 0 29.50 29.45 29.60 28.55 29.85 5,700,607 166,856,671 29.270 24.88 24.84 24.96 24.08 25.17 6,759,435 24.685 0.00%
2019-02-08 0 29.50 29.45 29.50 28.95 29.70 5,040,493 148,429,859 29.447 24.88 24.84 24.88 24.42 25.05 5,976,711 24.835 0.00%
2019-02-04 0 29.50 29.35 29.50 28.65 29.65 3,295,423 96,838,098 29.386 24.88 24.75 24.88 24.16 25.01 3,907,513 24.783 3.33%
2019-02-01 0 28.55 28.55 28.60 27.50 28.75 6,237,637 176,480,817 28.293 24.08 24.08 24.12 23.19 24.25 7,396,212 23.861 3.82%
2019-01-31 0 27.50 27.45 27.50 27.00 27.60 11,960,346 328,489,644 27.465 23.19 23.15 23.19 22.77 23.28 14,181,854 23.163 1.48%
2019-01-30 0 27.10 27.00 27.10 26.85 27.80 4,354,289 118,063,731 27.114 22.85 22.77 22.85 22.64 23.45 5,163,052 22.867 -1.45%
2019-01-29 0 27.50 27.45 27.50 26.85 27.80 7,813,934 213,754,710 27.356 23.19 23.15 23.19 22.64 23.45 9,265,290 23.070 1.85%
2019-01-28 0 27.00 26.95 27.00 27.00 28.15 9,330,894 255,033,911 27.332 22.77 22.73 22.77 22.77 23.74 11,064,009 23.051 -2.00%
2019-01-25 0 27.55 27.50 27.55 27.35 28.20 7,950,000 220,360,540 27.718 23.23 23.19 23.23 23.07 23.78 9,426,629 23.376 -1.25%
2019-01-24 0 27.90 27.85 27.90 26.90 28.15 9,030,580 250,554,437 27.745 23.53 23.49 23.53 22.69 23.74 10,707,915 23.399 2.39%
2019-01-23 0 27.25 27.25 27.30 26.90 27.50 5,906,072 160,364,462 27.152 22.98 22.98 23.02 22.69 23.19 7,003,063 22.899 -1.45%
2019-01-22 0 27.65 27.55 27.65 27.00 27.65 5,649,745 154,875,451 27.413 23.32 23.23 23.32 22.77 23.32 6,699,126 23.119 1.84%
2019-01-21 0 27.15 27.15 27.20 26.70 27.75 7,802,351 213,191,031 27.324 22.90 22.90 22.94 22.52 23.40 9,251,555 23.044 0.00%
2019-01-18 0 27.15 27.10 27.15 26.35 27.25 5,562,404 150,077,195 26.981 22.90 22.85 22.90 22.22 22.98 6,595,562 22.754 2.65%
2019-01-17 0 26.45 26.45 26.50 26.35 28.00 11,312,000 304,605,652 26.928 22.31 22.31 22.35 22.22 23.61 13,413,085 22.710 -5.20%
2019-01-16 0 27.90 27.85 27.90 26.75 28.00 13,980,369 385,303,224 27.560 23.53 23.49 23.53 22.56 23.61 16,577,075 23.243 2.20%
2019-01-15 0 27.30 27.25 27.30 25.55 27.30 9,915,443 263,677,026 26.593 23.02 22.98 23.02 21.55 23.02 11,757,132 22.427 7.27%
2019-01-14 0 25.45 25.45 25.50 25.30 26.20 8,000,734 206,203,579 25.773 21.46 21.46 21.51 21.34 22.10 9,486,786 21.736 -2.68%
2019-01-11 0 26.15 26.10 26.15 25.80 26.60 6,376,035 166,402,901 26.098 22.05 22.01 22.05 21.76 22.43 7,560,316 22.010 -0.76%
2019-01-10 0 26.35 26.30 26.35 25.80 26.65 7,441,704 195,723,778 26.301 22.22 22.18 22.22 21.76 22.48 8,823,922 22.181 1.35%
2019-01-09 0 26.00 26.00 26.05 25.85 26.40 7,952,458 207,702,954 26.118 21.93 21.93 21.97 21.80 22.26 9,429,543 22.027 0.78%
2019-01-08 0 25.80 25.75 25.80 24.50 25.80 7,043,980 178,415,377 25.329 21.76 21.72 21.76 20.66 21.76 8,352,325 21.361 5.74%
2019-01-07 0 24.40 24.35 24.40 24.30 24.95 19,029,507 465,827,201 24.479 20.58 20.54 20.58 20.49 21.04 22,564,037 20.645 0.21%
2019-01-04 0 24.35 24.30 24.35 24.10 24.80 8,661,492 211,214,149 24.385 20.54 20.49 20.54 20.32 20.92 10,270,273 20.566 -1.42%
2019-01-03 0 24.70 24.70 24.75 24.50 26.25 8,996,033 225,373,538 25.053 20.83 20.83 20.87 20.66 22.14 10,666,951 21.128 -4.45%
2019-01-02 0 25.85 25.85 25.90 25.55 27.30 7,846,519 204,221,242 26.027 21.80 21.80 21.84 21.55 23.02 9,303,927 21.950 -5.48%
2018-12-31 0 27.35 27.20 27.35 27.10 27.35 850,000 23,182,000 27.273 23.07 22.94 23.07 22.85 23.07 1,007,879 23.001 0.74%
2018-12-28 0 27.15 27.15 27.20 26.60 27.25 1,488,077 40,131,621 26.969 22.90 22.90 22.94 22.43 22.98 1,764,472 22.744 1.69%
2018-12-27 0 26.70 26.65 26.70 26.60 28.00 4,536,504 122,849,562 27.080 22.52 22.48 22.52 22.43 23.61 5,379,112 22.838 -1.11%
2018-12-24 0 27.00 27.00 27.05 26.55 27.10 1,488,419 40,166,502 26.986 22.77 22.77 22.81 22.39 22.85 1,764,877 22.759 -0.37%
2018-12-21 0 27.10 27.10 27.20 26.70 27.30 5,288,114 142,871,481 27.017 22.85 22.85 22.94 22.52 23.02 6,270,325 22.785 -1.45%
2018-12-20 0 27.50 27.45 27.50 27.30 28.00 3,893,920 106,967,370 27.470 23.19 23.15 23.19 23.02 23.61 4,617,175 23.167 -2.14%
2018-12-19 0 28.10 28.00 28.10 27.80 28.40 2,590,610 72,595,271 28.022 23.70 23.61 23.70 23.45 23.95 3,071,788 23.633 -0.18%
2018-12-18 0 28.15 28.15 28.20 27.65 28.40 4,826,077 135,554,381 28.088 23.74 23.74 23.78 23.32 23.95 5,722,470 23.688 0.00%
2018-12-17 0 28.15 28.15 28.20 27.75 29.05 8,440,674 240,228,272 28.461 23.74 23.74 23.78 23.40 24.50 10,008,440 24.003 -3.26%
2018-12-14 0 29.10 29.05 29.10 28.05 29.35 16,450,214 476,147,424 28.945 24.54 24.50 24.54 23.66 24.75 19,505,668 24.411 0.34%
2018-12-13 0 29.00 28.95 29.00 28.30 29.25 12,656,546 366,192,839 28.933 24.46 24.42 24.46 23.87 24.67 15,007,366 24.401 2.47%
2018-12-12 0 28.30 28.25 28.30 27.55 28.55 14,416,217 405,531,917 28.130 23.87 23.82 23.87 23.23 24.08 17,093,877 23.724 1.62%
2018-12-11 0 27.85 27.80 27.85 27.20 27.95 4,606,877 127,010,364 27.570 23.49 23.45 23.49 22.94 23.57 5,462,556 23.251 3.15%
2018-12-10 0 27.00 27.00 27.10 26.85 27.60 3,393,600 91,866,910 27.071 22.77 22.77 22.85 22.64 23.28 4,023,925 22.830 -2.53%
2018-12-07 0 27.70 27.65 27.70 27.50 28.10 6,392,441 177,875,946 27.826 23.36 23.32 23.36 23.19 23.70 7,579,769 23.467 1.47%
2018-12-06 0 27.30 27.25 27.30 27.00 27.80 4,271,900 116,390,855 27.246 23.02 22.98 23.02 22.77 23.45 5,065,360 22.978 -2.50%
2018-12-05 0 28.00 27.95 28.00 27.55 28.20 3,674,500 102,515,650 27.899 23.61 23.57 23.61 23.23 23.78 4,357,000 23.529 0.00%
2018-12-04 0 28.00 28.00 28.05 27.55 28.30 8,126,661 226,629,951 27.887 23.61 23.61 23.66 23.23 23.87 9,636,103 23.519 0.90%
2018-12-03 0 27.75 27.75 27.80 26.90 27.85 10,146,099 279,665,000 27.564 23.40 23.40 23.45 22.69 23.49 12,030,630 23.246 4.72%
2018-11-30 0 26.50 26.50 26.55 26.20 27.40 12,188,200 325,720,878 26.724 22.35 22.35 22.39 22.10 23.11 14,452,030 22.538 -2.21%
2018-11-29 0 27.10 27.05 27.10 26.90 27.50 7,046,312 191,205,750 27.136 22.85 22.81 22.85 22.69 23.19 8,355,090 22.885 -0.37%
2018-11-28 0 27.20 27.15 27.20 26.60 27.30 8,023,816 216,772,720 27.016 22.94 22.90 22.94 22.43 23.02 9,514,155 22.784 1.30%
2018-11-27 0 26.85 26.85 26.90 26.40 28.50 16,260,796 444,434,654 27.332 22.64 22.64 22.69 22.26 24.04 19,281,067 23.050 -4.96%
2018-11-26 0 28.25 28.25 28.30 27.40 28.55 3,482,000 98,372,050 28.252 23.82 23.82 23.87 23.11 24.08 4,128,745 23.826 1.44%
2018-11-23 0 27.85 27.85 27.90 27.60 28.60 4,776,000 133,755,920 28.006 23.49 23.49 23.53 23.28 24.12 5,663,092 23.619 -0.54%
2018-11-22 0 28.00 28.00 28.05 28.00 28.85 5,565,484 158,024,142 28.394 23.61 23.61 23.66 23.61 24.33 6,599,214 23.946 -2.61%
2018-11-21 0 28.75 28.65 28.75 28.10 29.95 4,848,397 138,824,843 28.633 24.25 24.16 24.25 23.70 25.26 5,748,936 24.148 -2.21%
2018-11-20 0 29.40 29.35 29.40 29.25 29.90 4,299,035 126,984,263 29.538 24.79 24.75 24.79 24.67 25.22 5,097,535 24.911 -1.18%
2018-11-19 0 29.75 29.65 29.75 29.35 30.00 7,611,370 225,967,228 29.688 25.09 25.01 25.09 24.75 25.30 9,025,102 25.038 0.34%
2018-11-16 0 29.65 29.55 29.65 28.55 29.75 7,397,427 216,874,425 29.318 25.01 24.92 25.01 24.08 25.09 8,771,421 24.725 1.19%
2018-11-15 0 29.30 29.20 29.30 28.10 29.40 8,029,269 231,791,030 28.868 24.71 24.63 24.71 23.70 24.79 9,520,621 24.346 4.46%
2018-11-14 0 28.05 28.00 28.05 27.55 28.70 7,451,000 209,768,121 28.153 23.66 23.61 23.66 23.23 24.20 8,834,945 23.743 2.19%
2018-11-13 0 27.45 27.35 27.45 25.50 27.45 7,802,965 209,746,720 26.880 23.15 23.07 23.15 21.51 23.15 9,252,283 22.670 1.67%
2018-11-12 0 27.00 26.95 27.00 26.80 27.85 7,016,000 191,068,534 27.233 22.77 22.73 22.77 22.60 23.49 8,319,148 22.967 -1.10%
2018-11-09 0 27.30 27.25 27.30 27.00 27.75 6,366,127 174,619,222 27.429 23.02 22.98 23.02 22.77 23.40 7,548,568 23.133 -1.44%
2018-11-08 0 27.70 27.65 27.70 27.70 29.05 8,367,978 237,385,420 28.368 23.36 23.32 23.36 23.36 24.50 9,922,242 23.925 -2.29%
2018-11-07 0 28.35 28.20 28.35 27.95 28.75 10,338,155 293,911,915 28.430 23.91 23.78 23.91 23.57 24.25 12,258,358 23.976 0.00%
2018-11-06 0 28.35 28.30 28.35 27.60 28.60 7,946,000 224,048,078 28.196 23.91 23.87 23.91 23.28 24.12 9,421,886 23.780 2.16%
2018-11-05 0 27.75 27.65 27.75 27.55 30.50 8,556,286 242,318,712 28.321 23.40 23.32 23.40 23.23 25.72 10,145,526 23.884 -3.81%
2018-11-02 0 28.85 28.85 28.90 28.40 29.10 8,980,266 258,801,476 28.819 24.33 24.33 24.37 23.95 24.54 10,648,256 24.305 6.26%
2018-11-01 0 27.15 27.00 27.15 26.90 28.05 6,417,594 174,489,959 27.189 22.90 22.77 22.90 22.69 23.66 7,609,594 22.930 -0.37%
2018-10-31 0 27.25 27.20 27.25 26.05 27.30 10,175,121 273,806,685 26.909 22.98 22.94 22.98 21.97 23.02 12,065,042 22.694 4.41%
2018-10-30 0 26.10 26.00 26.10 25.25 27.00 15,637,000 405,088,405 25.906 22.01 21.93 22.01 21.29 22.77 18,541,408 21.848 -1.51%
2018-10-29 0 26.50 26.45 26.50 26.20 27.80 10,759,418 287,385,684 26.710 22.35 22.31 22.35 22.10 23.45 12,757,866 22.526 -4.50%
2018-10-26 0 27.75 27.70 27.75 27.05 28.45 4,206,400 115,970,188 27.570 23.40 23.36 23.40 22.81 23.99 4,987,694 23.251 -0.89%
2018-10-25 0 28.00 28.00 28.05 27.25 28.00 3,567,654 98,944,703 27.734 23.61 23.61 23.66 22.98 23.61 4,230,308 23.389 0.00%
2018-10-24 0 28.00 28.00 28.05 27.95 28.75 6,958,052 196,931,630 28.303 23.61 23.61 23.66 23.57 24.25 8,250,437 23.869 -0.36%
2018-10-23 0 28.10 28.00 28.10 27.80 29.45 4,740,062 134,236,237 28.320 23.70 23.61 23.70 23.45 24.84 5,620,479 23.883 -3.44%
2018-10-22 0 29.10 29.10 29.20 28.65 29.70 7,659,720 223,784,382 29.216 24.54 24.54 24.63 24.16 25.05 9,082,432 24.639 3.74%
2018-10-19 0 28.05 28.00 28.05 26.35 28.20 4,581,326 126,366,975 27.583 23.66 23.61 23.66 22.22 23.78 5,432,259 23.262 3.70%
2018-10-18 0 27.05 27.05 27.10 26.50 27.80 8,684,504 234,919,452 27.050 22.81 22.81 22.85 22.35 23.45 10,297,559 22.813 0.19%
2018-10-16 0 27.00 26.95 27.00 26.85 28.45 10,759,541 292,605,658 27.195 22.77 22.73 22.77 22.64 23.99 12,758,012 22.935 -3.57%
2018-10-15 0 28.00 28.00 28.05 27.70 28.90 6,926,742 195,350,001 28.202 23.61 23.61 23.66 23.36 24.37 8,213,311 23.785 -1.93%
2018-10-12 0 28.55 28.55 28.65 27.30 28.80 9,396,154 262,126,992 27.897 24.08 24.08 24.16 23.02 24.29 11,141,390 23.527 4.58%
2018-10-11 0 27.30 27.20 27.30 27.00 28.00 15,398,307 422,623,778 27.446 23.02 22.94 23.02 22.77 23.61 18,258,380 23.147 -4.21%
2018-10-10 0 28.50 28.50 28.55 27.95 28.75 8,144,200 230,630,000 28.318 24.04 24.04 24.08 23.57 24.25 9,656,899 23.882 0.35%
2018-10-09 0 28.40 28.35 28.40 28.25 29.05 5,012,454 142,905,882 28.510 23.95 23.91 23.95 23.82 24.50 5,943,464 24.044 0.53%
2018-10-08 0 28.25 28.25 28.30 28.10 29.25 7,458,200 212,936,336 28.551 23.82 23.82 23.87 23.70 24.67 8,843,482 24.078 -0.88%
2018-10-05 0 28.50 28.45 28.50 28.05 29.00 6,076,942 173,022,017 28.472 24.04 23.99 24.04 23.66 24.46 7,205,670 24.012 -1.04%
2018-10-04 0 28.80 28.75 28.80 28.75 29.50 6,875,351 200,401,090 29.148 24.29 24.25 24.29 24.25 24.88 8,152,375 24.582 -2.04%
2018-10-03 0 29.40 29.35 29.40 29.15 30.25 8,153,553 241,305,682 29.595 24.79 24.75 24.79 24.58 25.51 9,667,989 24.959 -2.65%
2018-10-02 0 30.20 30.10 30.20 30.00 31.50 5,888,585 179,663,800 30.511 25.47 25.39 25.47 25.30 26.57 6,982,328 25.731 -3.97%
2018-09-28 0 31.45 31.40 31.45 31.35 32.00 3,998,209 126,155,251 31.553 26.52 26.48 26.52 26.44 26.99 4,740,834 26.610 0.48%
2018-09-27 0 31.30 31.20 31.30 31.00 32.20 6,215,018 196,525,577 31.621 26.40 26.31 26.40 26.14 27.16 7,369,392 26.668 -2.80%
2018-09-26 0 32.20 32.10 32.20 31.90 32.85 11,415,270 370,389,001 32.447 27.16 27.07 27.16 26.90 27.70 13,535,536 27.364 1.26%
2018-09-24 0 31.90 31.80 31.90 31.10 32.85 6,673,500 213,256,315 31.956 26.82 26.73 26.82 26.15 27.62 7,937,916 26.866 -2.00%
2018-09-21 0 32.55 32.55 32.65 31.55 32.75 8,686,872 281,457,677 32.400 27.37 27.37 27.45 26.52 27.53 10,332,758 27.239 2.04%
2018-09-20 0 31.90 31.80 31.90 30.85 31.95 7,172,954 226,235,142 31.540 26.82 26.73 26.82 25.94 26.86 8,532,001 26.516 2.74%
2018-09-19 0 31.05 31.00 31.05 29.80 31.05 17,497,788 532,377,545 30.425 26.10 26.06 26.10 25.05 26.10 20,813,062 25.579 3.67%
2018-09-18 0 29.95 29.90 29.95 29.50 30.15 6,540,000 195,676,850 29.920 25.18 25.14 25.18 24.80 25.35 7,779,122 25.154 0.00%
2018-09-17 0 29.95 29.90 29.95 29.65 30.65 4,168,009 125,056,953 30.004 25.18 25.14 25.18 24.93 25.77 4,957,714 25.225 -1.16%
2018-09-14 0 30.30 30.25 30.30 30.00 31.30 16,291,422 499,363,676 30.652 25.47 25.43 25.47 25.22 26.31 19,378,128 25.769 2.89%
2018-09-13 0 29.45 29.35 29.45 27.90 30.75 13,460,409 391,682,623 29.099 24.76 24.67 24.76 23.46 25.85 16,010,728 24.464 -0.17%
2018-09-12 0 29.50 29.50 29.55 29.50 32.50 12,609,686 377,888,821 29.968 24.80 24.80 24.84 24.80 27.32 14,998,820 25.195 -7.23%
2018-09-11 0 31.80 31.75 31.80 31.35 32.90 17,372,450 560,605,299 32.270 26.73 26.69 26.73 26.36 27.66 20,663,977 27.130 -3.49%
2018-09-10 0 32.95 32.95 33.00 32.55 33.45 3,957,494 130,491,627 32.973 27.70 27.70 27.74 27.37 28.12 4,707,313 27.721 -0.45%
2018-09-07 0 33.10 33.05 33.10 32.70 33.80 4,087,353 134,829,122 32.987 27.83 27.79 27.83 27.49 28.42 4,861,776 27.732 2.48%
2018-09-06 0 32.30 32.30 32.35 31.90 33.10 4,710,924 152,427,810 32.356 27.15 27.15 27.20 26.82 27.83 5,603,494 27.202 -1.67%
2018-09-05 0 32.85 32.85 33.00 32.80 34.25 3,416,830 113,955,701 33.351 27.62 27.62 27.74 27.58 28.79 4,064,211 28.039 -2.23%
2018-09-04 0 33.60 33.60 33.65 33.05 33.80 2,590,307 86,944,211 33.565 28.25 28.25 28.29 27.79 28.42 3,081,088 28.219 -0.59%
2018-09-03 0 33.80 33.75 33.80 32.70 33.90 4,086,304 136,243,321 33.341 28.42 28.37 28.42 27.49 28.50 4,860,529 28.031 1.20%
2018-08-31 0 33.40 33.40 33.45 33.30 34.20 3,096,400 103,844,750 33.537 28.08 28.08 28.12 28.00 28.75 3,683,069 28.195 -1.76%
2018-08-30 0 34.00 33.95 34.00 33.75 35.35 2,313,563 79,095,780 34.188 28.58 28.54 28.58 28.37 29.72 2,751,910 28.742 -3.27%
2018-08-29 0 35.15 34.95 35.15 34.80 35.15 2,371,700 82,991,305 34.992 29.55 29.38 29.55 29.26 29.55 2,821,062 29.418 0.43%
2018-08-28 0 35.00 34.95 35.00 34.55 35.30 2,293,567 79,960,003 34.863 29.42 29.38 29.42 29.05 29.68 2,728,125 29.310 0.00%
2018-08-27 0 35.00 34.95 35.00 34.80 35.55 3,211,777 112,328,916 34.974 29.42 29.38 29.42 29.26 29.89 3,820,307 29.403 0.14%
2018-08-24 0 34.95 34.90 34.95 34.35 35.50 2,441,139 85,153,924 34.883 29.38 29.34 29.38 28.88 29.85 2,903,657 29.326 -0.14%
2018-08-23 0 35.00 34.95 35.00 34.85 35.70 5,111,644 179,505,300 35.117 29.42 29.38 29.42 29.30 30.01 6,080,138 29.523 0.00%
2018-08-22 0 35.00 34.95 35.00 34.50 35.80 7,079,000 247,487,460 34.961 29.42 29.38 29.42 29.00 30.10 8,420,245 29.392 -0.14%
2018-08-21 0 35.05 35.00 35.05 34.20 35.10 12,026,839 418,493,451 34.797 29.47 29.42 29.47 28.75 29.51 14,305,542 29.254 2.94%
2018-08-20 0 34.05 34.00 34.05 32.70 35.20 16,442,944 556,306,794 33.833 28.63 28.58 28.63 27.49 29.59 19,558,359 28.443 4.61%
2018-08-17 0 32.55 32.50 32.55 31.05 32.55 13,116,147 417,327,164 31.818 27.37 27.32 27.37 26.10 27.37 15,601,240 26.750 3.33%
2018-08-16 0 31.50 31.50 31.60 30.75 32.60 14,011,923 446,194,097 31.844 26.48 26.48 26.57 25.85 27.41 16,666,737 26.772 -1.56%
2018-08-15 0 32.00 31.95 32.00 31.75 34.05 15,299,477 493,314,650 32.244 26.90 26.86 26.90 26.69 28.63 18,198,241 27.108 -4.33%
2018-08-14 0 33.45 33.35 33.45 33.15 36.00 11,426,000 388,129,096 33.969 28.12 28.04 28.12 27.87 30.27 13,590,864 28.558 -5.91%
2018-08-13 0 35.55 35.55 35.60 35.10 35.80 6,942,720 247,658,898 35.672 29.89 29.89 29.93 29.51 30.10 8,258,145 29.990 -0.28%
2018-08-10 0 35.65 35.65 35.75 35.40 36.35 15,643,264 559,567,274 35.770 29.97 29.97 30.06 29.76 30.56 18,607,165 30.073 -0.97%
2018-08-09 0 36.00 36.00 36.05 35.80 36.25 9,453,031 340,367,519 36.006 30.27 30.27 30.31 30.10 30.48 11,244,080 30.271 -0.69%
2018-08-08 0 36.25 36.15 36.25 36.00 37.05 9,998,000 362,943,962 36.302 30.48 30.39 30.48 30.27 31.15 11,892,303 30.519 -0.28%
2018-08-07 0 36.35 36.20 36.35 35.65 36.65 6,847,745 246,963,623 36.065 30.56 30.43 30.56 29.97 30.81 8,145,175 30.320 3.27%
2018-08-06 0 35.20 35.20 35.25 34.70 36.85 12,990,349 459,977,302 35.409 29.59 29.59 29.64 29.17 30.98 15,451,607 29.769 0.28%
2018-08-03 0 35.10 35.10 35.15 34.50 39.15 32,708,342 1,197,368,617 36.607 29.51 29.51 29.55 29.00 32.91 38,905,532 30.776 -0.99%
2018-08-02 0 35.45 35.45 35.50 34.80 35.90 4,489,697 157,817,250 35.151 29.80 29.80 29.85 29.26 30.18 5,340,352 29.552 -0.42%
2018-08-01 0 35.60 35.50 35.60 35.20 36.00 5,069,804 180,827,551 35.668 29.93 29.85 29.93 29.59 30.27 6,030,371 29.986 0.85%
2018-07-31 0 35.30 35.15 35.30 34.70 35.40 3,472,437 122,133,863 35.172 29.68 29.55 29.68 29.17 29.76 4,130,353 29.570 0.43%
2018-07-30 0 35.15 35.10 35.15 34.55 35.80 4,355,589 152,243,555 34.954 29.55 29.51 29.55 29.05 30.10 5,180,835 29.386 -1.82%
2018-07-27 0 35.80 35.75 35.80 35.00 36.45 4,751,677 170,006,672 35.778 30.10 30.06 30.10 29.42 30.64 5,651,969 30.079 1.13%
2018-07-26 0 35.40 35.20 35.40 34.60 36.05 6,537,000 228,967,600 35.026 29.76 29.59 29.76 29.09 30.31 7,775,554 29.447 -1.26%
2018-07-25 0 35.85 35.80 35.85 35.60 36.65 4,199,565 150,765,271 35.900 30.14 30.10 30.14 29.93 30.81 4,995,249 30.182 -1.10%
2018-07-24 0 36.25 36.25 36.35 36.15 36.85 4,794,368 174,989,563 36.499 30.48 30.48 30.56 30.39 30.98 5,702,748 30.685 -0.28%
2018-07-23 0 36.35 36.20 36.35 36.00 37.50 5,845,144 212,249,125 36.312 30.56 30.43 30.56 30.27 31.53 6,952,613 30.528 -2.81%
2018-07-20 0 37.40 37.15 37.40 36.30 37.40 4,391,397 162,268,949 36.952 31.44 31.23 31.44 30.52 31.44 5,223,427 31.066 1.36%
2018-07-19 0 36.90 36.85 36.90 36.25 37.60 3,751,094 138,303,162 36.870 31.02 30.98 31.02 30.48 31.61 4,461,807 30.997 -1.99%
2018-07-18 0 37.65 37.50 37.65 36.75 38.20 6,504,689 245,168,674 37.691 31.65 31.53 31.65 30.90 32.12 7,737,121 31.687 3.43%
2018-07-17 0 36.40 36.25 36.40 36.15 37.05 2,729,563 99,590,352 36.486 30.60 30.48 30.60 30.39 31.15 3,246,728 30.674 -1.36%
2018-07-16 0 36.90 36.85 36.90 36.50 37.60 3,235,781 119,298,521 36.869 31.02 30.98 31.02 30.69 31.61 3,848,859 30.996 -0.27%
2018-07-13 0 37.00 36.90 37.00 36.45 37.45 4,055,266 150,494,757 37.111 31.11 31.02 31.11 30.64 31.48 4,823,610 31.200 1.09%
2018-07-12 0 36.60 36.60 36.65 35.50 37.10 7,310,533 266,582,176 36.465 30.77 30.77 30.81 29.85 31.19 8,695,646 30.657 2.95%
2018-07-11 0 35.55 35.55 35.60 34.35 35.75 3,186,324 112,899,853 35.433 29.89 29.89 29.93 28.88 30.06 3,790,031 29.789 0.00%
2018-07-10 0 35.55 35.50 35.55 35.35 36.35 4,400,818 157,106,842 35.699 29.89 29.85 29.89 29.72 30.56 5,234,633 30.013 -0.56%
2018-07-09 0 35.75 35.75 35.80 35.40 36.10 4,667,090 166,994,816 35.781 30.06 30.06 30.10 29.76 30.35 5,551,355 30.082 2.73%
2018-07-06 0 34.80 34.80 34.85 34.25 35.70 6,718,037 234,311,315 34.878 29.26 29.26 29.30 28.79 30.01 7,990,891 29.322 -1.42%
2018-07-05 0 35.30 35.05 35.30 33.70 35.70 15,979,650 552,341,114 34.565 29.68 29.47 29.68 28.33 30.01 19,007,285 29.059 -0.56%
2018-07-04 0 35.50 35.50 35.55 35.40 36.80 5,850,339 209,341,836 35.783 29.85 29.85 29.89 29.76 30.94 6,958,792 30.083 -1.66%
2018-07-03 0 36.10 36.10 36.15 36.00 38.10 8,806,000 320,379,900 36.382 30.35 30.35 30.39 30.27 32.03 10,474,457 30.587 -5.25%
2018-06-29 0 38.10 37.95 38.10 36.15 38.10 8,190,223 306,508,092 37.424 32.03 31.91 32.03 30.39 32.03 9,742,010 31.463 5.10%
2018-06-28 0 36.25 36.25 36.40 35.00 37.15 10,147,581 368,774,416 36.341 30.48 30.48 30.60 29.42 31.23 12,070,225 30.552 0.83%
2018-06-27 0 35.95 35.90 35.95 35.80 37.70 6,873,717 250,883,078 36.499 30.22 30.18 30.22 30.10 31.69 8,176,068 30.685 -4.26%
2018-06-26 0 37.55 37.55 37.60 36.75 38.15 4,587,895 172,291,834 37.554 31.57 31.57 31.61 30.90 32.07 5,457,155 31.572 -1.18%
2018-06-25 0 38.00 38.00 38.05 37.25 38.50 7,509,086 285,152,938 37.974 31.95 31.95 31.99 31.32 32.37 8,931,819 31.926 0.26%
2018-06-22 0 37.90 37.90 37.95 37.15 38.20 4,788,245 181,049,064 37.811 31.86 31.86 31.91 31.23 32.12 5,695,465 31.788 0.00%
2018-06-21 0 37.90 37.85 37.90 37.80 39.05 7,008,287 267,792,443 38.211 31.86 31.82 31.86 31.78 32.83 8,336,134 32.124 -1.17%
2018-06-20 0 38.35 38.35 38.40 37.70 38.70 10,082,826 383,937,497 38.078 32.24 32.24 32.28 31.69 32.54 11,993,201 32.013 1.59%
2018-06-19 0 37.75 37.75 37.80 37.55 39.90 9,876,336 378,934,303 38.368 31.74 31.74 31.78 31.57 33.54 11,747,588 32.256 -3.08%
2018-06-15 0 38.95 38.90 38.95 37.55 39.00 9,040,531 349,368,532 38.645 32.75 32.70 32.75 31.57 32.79 10,753,424 32.489 1.17%
2018-06-14 0 38.50 38.50 38.55 38.00 39.05 12,207,081 469,937,061 38.497 32.37 32.37 32.41 31.95 32.83 14,519,935 32.365 0.00%
2018-06-13 0 38.50 38.50 38.55 38.10 38.90 7,014,970 269,485,130 38.416 32.37 32.37 32.41 32.03 32.70 8,344,084 32.297 0.00%
2018-06-12 0 38.50 38.50 38.55 35.85 38.50 10,941,110 412,018,987 37.658 32.37 32.37 32.41 30.14 32.37 13,014,102 31.659 6.94%
2018-06-11 0 36.00 36.00 36.05 35.85 36.50 4,007,841 144,574,355 36.073 30.27 30.27 30.31 30.14 30.69 4,767,199 30.327 -0.55%
2018-06-08 0 36.20 36.20 36.25 35.85 37.35 9,077,142 330,791,357 36.442 30.43 30.43 30.48 30.14 31.40 10,796,972 30.637 -2.82%
2018-06-07 0 37.25 37.20 37.25 37.00 38.05 9,418,382 352,886,108 37.468 31.32 31.27 31.32 31.11 31.99 11,202,866 31.500 -0.27%
2018-06-06 0 37.35 37.30 37.35 36.85 37.85 5,732,734 214,900,872 37.487 31.40 31.36 31.40 30.98 31.82 6,818,905 31.515 1.36%
2018-06-05 0 36.85 36.85 36.95 36.85 37.90 5,681,412 211,653,306 37.254 30.98 30.98 31.06 30.98 31.86 6,757,859 31.320 -1.60%
2018-06-04 0 37.45 37.45 37.50 37.30 38.05 6,064,429 228,286,404 37.644 31.48 31.48 31.53 31.36 31.99 7,213,445 31.647 -0.79%
2018-06-01 0 37.75 37.65 37.75 37.50 38.25 5,681,514 214,167,926 37.696 31.74 31.65 31.74 31.53 32.16 6,757,980 31.691 -0.92%
2018-05-31 0 38.10 38.10 38.30 36.55 38.50 25,089,119 952,324,655 37.958 32.03 32.03 32.20 30.73 32.37 29,842,709 31.911 4.96%
2018-05-30 0 36.30 36.30 36.35 35.80 37.00 5,247,899 190,744,499 36.347 30.52 30.52 30.56 30.10 31.11 6,242,209 30.557 -0.68%
2018-05-29 0 36.55 36.50 36.55 36.35 38.20 5,634,919 210,366,897 37.333 30.73 30.69 30.73 30.56 32.12 6,702,557 31.386 -2.53%
2018-05-28 0 37.50 37.45 37.50 35.60 38.00 9,768,947 363,377,639 37.197 31.53 31.48 31.53 29.93 31.95 11,619,852 31.272 5.90%
2018-05-25 0 35.50 35.50 35.60 34.85 36.40 7,345,280 263,416,360 35.862 29.77 29.77 29.85 29.22 30.52 8,759,183 30.073 1.14%
2018-05-24 0 35.10 35.10 35.15 34.95 35.80 3,398,221 119,706,776 35.226 29.43 29.43 29.48 29.31 30.02 4,052,349 29.540 -0.85%
2018-05-23 0 35.40 35.40 35.55 35.40 36.25 4,569,964 163,766,167 35.835 29.69 29.69 29.81 29.69 30.40 5,449,643 30.051 -1.12%
2018-05-21 0 35.80 35.80 35.85 35.65 36.35 4,828,966 173,854,072 36.002 30.02 30.02 30.06 29.90 30.48 5,758,500 30.191 0.85%
2018-05-18 0 35.50 35.50 35.55 35.30 36.35 5,529,885 197,216,708 35.664 29.77 29.77 29.81 29.60 30.48 6,594,340 29.907 0.14%
2018-05-17 0 35.45 35.45 35.50 35.35 36.35 4,017,729 143,143,463 35.628 29.73 29.73 29.77 29.64 30.48 4,791,107 29.877 -1.66%
2018-05-16 0 36.05 36.00 36.05 34.85 36.50 12,456,914 447,434,619 35.919 30.23 30.19 30.23 29.22 30.61 14,854,763 30.121 4.64%
2018-05-15 0 34.45 34.40 34.45 34.45 35.60 10,126,100 354,036,357 34.963 28.89 28.85 28.89 28.89 29.85 12,075,287 29.319 -1.71%
2018-05-14 0 35.05 35.05 35.10 35.05 36.00 5,540,815 196,966,016 35.548 29.39 29.39 29.43 29.39 30.19 6,607,374 29.810 -0.57%
2018-05-11 0 35.25 35.15 35.25 34.60 36.05 4,315,790 153,503,245 35.568 29.56 29.48 29.56 29.01 30.23 5,146,542 29.826 -0.28%
2018-05-10 0 35.35 35.35 35.45 35.15 36.40 3,605,153 129,417,009 35.898 29.64 29.64 29.73 29.48 30.52 4,299,114 30.103 0.57%
2018-05-09 0 35.15 35.15 35.25 34.75 35.70 4,164,584 146,830,064 35.257 29.48 29.48 29.56 29.14 29.94 4,966,231 29.566 -0.71%
2018-05-08 0 35.40 35.40 35.45 34.60 35.70 5,848,395 206,690,300 35.341 29.69 29.69 29.73 29.01 29.94 6,974,161 29.637 1.87%
2018-05-07 0 34.75 34.70 34.75 33.35 35.60 7,436,742 256,700,126 34.518 29.14 29.10 29.14 27.97 29.85 8,868,251 28.946 5.14%
2018-05-04 0 33.05 33.05 33.10 32.85 33.55 3,166,999 105,169,918 33.208 27.72 27.72 27.76 27.55 28.13 3,776,619 27.848 0.46%
2018-05-03 0 32.90 32.90 32.95 32.60 33.60 4,533,500 149,780,755 33.039 27.59 27.59 27.63 27.34 28.18 5,406,160 27.706 -2.08%
2018-05-02 0 33.60 33.60 33.65 33.20 34.05 4,696,608 158,473,064 33.742 28.18 28.18 28.22 27.84 28.55 5,600,665 28.295 -1.03%
2018-04-30 0 33.95 33.95 34.05 33.35 34.30 5,875,802 199,538,388 33.959 28.47 28.47 28.55 27.97 28.76 7,006,843 28.478 2.26%
2018-04-27 0 33.20 33.15 33.20 32.30 33.40 4,745,713 156,304,518 32.936 27.84 27.80 27.84 27.09 28.01 5,659,222 27.619 0.30%
2018-04-26 0 33.10 33.05 33.10 32.65 33.75 3,994,533 132,879,090 33.265 27.76 27.72 27.76 27.38 28.30 4,763,446 27.896 -0.75%
2018-04-25 0 33.35 33.35 33.40 33.10 33.75 5,911,512 198,025,806 33.498 27.97 27.97 28.01 27.76 28.30 7,049,427 28.091 -0.89%
2018-04-24 0 33.65 33.65 33.70 33.05 33.90 4,406,065 148,456,339 33.694 28.22 28.22 28.26 27.72 28.43 5,254,195 28.255 1.82%
2018-04-23 0 33.05 33.05 33.10 32.90 34.50 7,492,370 251,053,178 33.508 27.72 27.72 27.76 27.59 28.93 8,934,587 28.099 -4.48%
2018-04-20 0 34.60 34.60 34.65 34.35 35.15 3,115,646 108,021,339 34.671 29.01 29.01 29.06 28.81 29.48 3,715,381 29.074 -1.56%
2018-04-19 0 35.15 35.10 35.15 34.40 35.30 6,290,886 220,430,607 35.040 29.48 29.43 29.48 28.85 29.60 7,501,828 29.384 1.15%
2018-04-18 0 34.75 34.70 34.75 34.30 36.05 5,046,939 175,858,522 34.845 29.14 29.10 29.14 28.76 30.23 6,018,431 29.220 -1.28%
2018-04-17 0 35.20 35.20 35.25 35.00 36.50 4,661,217 165,656,762 35.539 29.52 29.52 29.56 29.35 30.61 5,558,461 29.803 -2.90%
2018-04-16 0 36.25 36.20 36.25 35.60 36.25 2,445,342 88,122,994 36.037 30.40 30.36 30.40 29.85 30.40 2,916,049 30.220 0.97%
2018-04-13 0 35.90 35.85 35.90 35.40 37.00 4,428,486 159,196,501 35.948 30.11 30.06 30.11 29.69 31.03 5,280,932 30.146 -2.45%
2018-04-12 0 36.80 36.70 36.80 36.30 37.50 2,878,050 106,018,666 36.837 30.86 30.78 30.86 30.44 31.45 3,432,050 30.891 0.82%
2018-04-11 0 36.50 36.50 36.55 36.00 37.30 7,904,460 289,289,907 36.598 30.61 30.61 30.65 30.19 31.28 9,426,001 30.691 -2.41%
2018-04-10 0 37.40 37.35 37.40 35.35 38.00 6,548,988 243,407,426 37.167 31.36 31.32 31.36 29.64 31.87 7,809,612 31.168 6.25%
2018-04-09 0 35.20 35.20 35.25 34.50 35.65 5,522,217 194,132,481 35.155 29.52 29.52 29.56 28.93 29.90 6,585,196 29.480 -0.42%
2018-04-06 0 35.35 35.35 35.40 34.95 36.50 3,584,608 126,708,648 35.348 29.64 29.64 29.69 29.31 30.61 4,274,614 29.642 -0.70%
2018-04-04 0 35.60 35.55 35.60 34.95 37.35 4,711,638 170,408,224 36.168 29.85 29.81 29.85 29.31 31.32 5,618,588 30.329 2.45%
2018-04-03 0 34.75 34.65 34.75 34.15 35.10 5,749,996 199,110,358 34.628 29.14 29.06 29.14 28.64 29.43 6,856,821 29.038 2.21%
2018-03-29 0 34.00 34.00 34.10 33.30 34.40 4,300,794 146,167,196 33.986 28.51 28.51 28.60 27.92 28.85 5,128,660 28.500 0.74%
2018-03-28 0 33.75 33.75 33.80 33.75 34.60 1,636,923 55,775,725 34.074 28.30 28.30 28.34 28.30 29.01 1,952,017 28.573 -2.46%
2018-03-27 0 34.60 34.60 34.65 34.60 35.05 4,871,146 169,510,447 34.799 29.01 29.01 29.06 29.01 29.39 5,808,800 29.182 -0.29%
2018-03-26 0 34.70 34.70 34.75 33.95 35.15 6,700,712 232,386,513 34.681 29.10 29.10 29.14 28.47 29.48 7,990,541 29.083 -0.43%
2018-03-23 0 34.85 34.80 34.85 33.60 35.00 6,396,943 219,326,298 34.286 29.22 29.18 29.22 28.18 29.35 7,628,300 28.752 0.43%
2018-03-22 0 34.70 34.70 34.75 34.05 36.05 7,979,927 280,931,536 35.205 29.10 29.10 29.14 28.55 30.23 9,515,994 29.522 1.31%
2018-03-21 0 34.25 34.15 34.25 33.05 34.80 9,315,548 319,516,619 34.299 28.72 28.64 28.72 27.72 29.18 11,108,711 28.763 0.88%
2018-03-20 0 33.95 33.95 34.00 32.95 34.45 6,394,414 216,412,063 33.844 28.47 28.47 28.51 27.63 28.89 7,625,284 28.381 2.11%
2018-03-19 0 33.25 33.25 33.30 32.70 33.70 4,216,259 140,085,358 33.225 27.88 27.88 27.92 27.42 28.26 5,027,853 27.862 -1.34%
2018-03-16 0 33.70 33.70 33.75 33.15 34.00 5,788,269 195,297,161 33.740 28.26 28.26 28.30 27.80 28.51 6,902,461 28.294 -0.44%
2018-03-15 0 33.85 33.85 33.90 33.50 34.15 4,545,975 153,610,085 33.790 28.39 28.39 28.43 28.09 28.64 5,421,036 28.336 0.89%
2018-03-14 0 33.55 33.55 33.70 33.40 34.80 5,180,488 174,399,716 33.665 28.13 28.13 28.26 28.01 29.18 6,177,687 28.231 -1.32%
2018-03-13 0 34.00 33.95 34.00 33.60 34.40 8,078,047 274,487,028 33.979 28.51 28.47 28.51 28.18 28.85 9,633,002 28.494 0.15%
2018-03-12 0 33.95 33.90 33.95 33.75 35.30 6,308,440 214,683,414 34.031 28.47 28.43 28.47 28.30 29.60 7,522,760 28.538 0.15%
2018-03-09 0 33.90 33.85 33.90 33.30 35.30 19,310,970 660,997,395 34.229 28.43 28.39 28.43 27.92 29.60 23,028,166 28.704 9.89%
2018-03-08 0 30.85 30.85 30.90 30.50 31.50 4,513,800 139,859,090 30.985 25.87 25.87 25.91 25.58 26.42 5,382,668 25.983 -1.28%
2018-03-07 0 31.25 31.25 31.30 31.15 31.65 3,838,712 120,727,734 31.450 26.21 26.21 26.25 26.12 26.54 4,577,631 26.373 0.81%
2018-03-06 0 31.00 30.95 31.00 29.90 31.00 3,593,217 109,974,655 30.606 26.00 25.95 26.00 25.07 26.00 4,284,880 25.666 4.03%
2018-03-05 0 29.80 29.80 29.85 29.70 31.60 5,550,305 168,189,801 30.303 24.99 24.99 25.03 24.91 26.50 6,618,691 25.411 -5.40%
2018-03-02 0 31.50 31.40 31.50 30.40 31.65 8,540,667 267,697,785 31.344 26.42 26.33 26.42 25.49 26.54 10,184,672 26.284 1.29%
2018-03-01 0 31.10 31.10 31.15 30.05 31.30 3,476,766 106,580,961 30.655 26.08 26.08 26.12 25.20 26.25 4,146,014 25.707 2.98%
2018-02-28 0 30.20 30.15 30.20 29.80 31.05 6,490,430 195,682,406 30.149 25.33 25.28 25.33 24.99 26.04 7,739,782 25.283 -1.95%
2018-02-27 0 30.80 30.70 30.80 30.20 31.00 2,604,782 79,776,665 30.627 25.83 25.74 25.83 25.33 26.00 3,106,180 25.683 -0.32%
2018-02-26 0 30.90 30.75 30.90 30.55 31.35 4,736,240 146,159,176 30.860 25.91 25.79 25.91 25.62 26.29 5,647,926 25.878 -0.32%
2018-02-23 0 31.00 30.95 31.00 30.80 31.80 3,770,469 117,972,895 31.289 26.00 25.95 26.00 25.83 26.67 4,496,252 26.238 -1.27%
2018-02-22 0 31.40 31.40 31.45 30.05 31.80 6,927,738 216,498,582 31.251 26.33 26.33 26.37 25.20 26.67 8,261,268 26.206 2.95%
2018-02-21 0 30.50 30.45 30.50 29.75 30.55 5,683,847 171,811,239 30.228 25.58 25.53 25.58 24.95 25.62 6,777,939 25.349 2.18%
2018-02-20 0 29.85 29.75 29.85 29.05 30.10 4,618,427 137,754,522 29.827 25.03 24.95 25.03 24.36 25.24 5,507,435 25.012 0.51%
2018-02-15 0 29.70 29.60 29.70 29.55 29.95 2,344,474 69,600,858 29.687 24.91 24.82 24.91 24.78 25.12 2,795,765 24.895 1.19%
2018-02-14 0 29.35 29.35 29.50 29.05 29.85 1,512,674 44,398,569 29.351 24.61 24.61 24.74 24.36 25.03 1,803,851 24.613 0.51%
2018-02-13 0 29.20 29.20 29.25 29.00 29.80 6,583,727 192,733,907 29.274 24.49 24.49 24.53 24.32 24.99 7,851,038 24.549 2.46%
2018-02-12 0 28.50 28.50 28.55 28.10 29.00 7,770,096 221,793,205 28.544 23.90 23.90 23.94 23.56 24.32 9,265,773 23.937 0.18%
2018-02-09 0 28.45 28.40 28.45 26.80 28.95 12,301,181 348,545,865 28.334 23.86 23.82 23.86 22.47 24.28 14,669,053 23.761 -1.56%
2018-02-08 0 28.90 28.90 28.95 28.55 29.20 5,581,975 161,649,774 28.959 24.23 24.23 24.28 23.94 24.49 6,656,457 24.285 0.17%
2018-02-07 0 28.85 28.80 28.85 28.40 30.10 7,883,771 227,935,111 28.912 24.19 24.15 24.19 23.82 25.24 9,401,329 24.245 1.58%
2018-02-06 0 28.40 28.40 28.45 28.00 29.15 9,785,147 280,044,433 28.619 23.82 23.82 23.86 23.48 24.44 11,668,704 24.000 -3.24%
2018-02-05 0 29.35 29.35 29.45 28.70 29.60 11,032,469 321,009,338 29.097 24.61 24.61 24.70 24.07 24.82 13,156,124 24.400 -1.01%
2018-02-02 0 29.65 29.65 29.80 28.85 29.95 4,924,070 145,036,386 29.455 24.86 24.86 24.99 24.19 25.12 5,871,911 24.700 2.95%
2018-02-01 0 28.80 28.80 28.90 28.65 29.90 6,281,278 182,740,024 29.093 24.15 24.15 24.23 24.03 25.07 7,490,370 24.397 -2.54%
2018-01-31 0 29.55 29.55 29.65 28.75 30.40 6,864,435 204,178,124 29.744 24.78 24.78 24.86 24.11 25.49 8,185,780 24.943 2.25%
2018-01-30 0 28.90 28.90 28.95 28.80 29.60 6,014,334 174,367,526 28.992 24.23 24.23 24.28 24.15 24.82 7,172,042 24.312 -1.53%
2018-01-29 0 29.35 29.30 29.35 29.10 30.55 8,111,968 239,829,357 29.565 24.61 24.57 24.61 24.40 25.62 9,673,452 24.793 -2.81%
2018-01-26 0 30.20 30.20 30.25 30.05 30.75 7,017,732 212,172,938 30.234 25.33 25.33 25.37 25.20 25.79 8,368,585 25.354 -0.98%
2018-01-25 0 30.50 30.45 30.50 29.95 31.70 10,425,863 317,877,984 30.489 25.58 25.53 25.58 25.12 26.58 12,432,752 25.568 -3.33%
2018-01-24 0 31.55 31.50 31.55 31.00 31.90 7,569,171 237,662,171 31.399 26.46 26.42 26.46 26.00 26.75 9,026,171 26.330 0.80%
2018-01-23 0 31.30 31.25 31.30 30.80 32.25 9,527,034 297,988,967 31.278 26.25 26.21 26.25 25.83 27.04 11,360,906 26.229 1.95%
2018-01-22 0 30.70 30.70 30.75 30.00 30.95 8,213,362 250,601,752 30.511 25.74 25.74 25.79 25.16 25.95 9,794,364 25.586 -0.81%
2018-01-19 0 30.95 30.90 30.95 30.30 31.40 5,575,732 171,193,426 30.703 25.95 25.91 25.95 25.41 26.33 6,649,013 25.747 -1.43%
2018-01-18 0 31.40 31.30 31.40 30.80 31.60 4,965,750 154,580,533 31.129 26.33 26.25 26.33 25.83 26.50 5,921,614 26.104 1.29%
2018-01-17 0 31.00 30.95 31.00 30.65 32.45 9,400,592 293,027,137 31.171 26.00 25.95 26.00 25.70 27.21 11,210,125 26.140 -3.13%
2018-01-16 0 32.00 32.00 32.05 31.60 33.55 11,301,003 365,895,375 32.377 26.83 26.83 26.88 26.50 28.13 13,476,349 27.151 0.95%
2018-01-15 0 31.70 31.65 31.70 31.50 35.05 9,712,158 313,810,320 32.311 26.58 26.54 26.58 26.42 29.39 11,581,665 27.095 -0.63%
2018-01-12 0 31.90 31.85 31.90 30.10 31.95 7,266,492 225,886,596 31.086 26.75 26.71 26.75 25.24 26.79 8,665,229 26.068 3.91%
2018-01-11 0 30.70 30.60 30.70 30.30 31.20 5,947,749 182,197,386 30.633 25.74 25.66 25.74 25.41 26.16 7,092,640 25.688 1.66%
2018-01-10 0 30.20 30.20 30.30 29.60 30.40 6,339,028 191,086,357 30.144 25.33 25.33 25.41 24.82 25.49 7,559,236 25.279 2.03%
2018-01-09 0 29.60 29.55 29.60 29.20 30.60 13,508,718 401,623,513 29.731 24.82 24.78 24.82 24.49 25.66 16,109,030 24.932 -2.47%
2018-01-08 0 30.35 30.30 30.35 30.05 30.90 10,639,733 323,576,563 30.412 25.45 25.41 25.45 25.20 25.91 12,687,790 25.503 -1.78%
2018-01-05 0 30.90 30.90 31.10 29.05 31.30 25,047,405 755,858,255 30.177 25.91 25.91 26.08 24.36 26.25 29,868,815 25.306 10.36%
2018-01-04 0 28.00 28.00 28.10 27.55 28.55 6,517,413 182,606,284 28.018 23.48 23.48 23.56 23.10 23.94 7,771,959 23.496 0.54%
2018-01-03 0 27.85 27.80 27.85 27.30 28.30 6,832,825 189,073,190 27.671 23.35 23.31 23.35 22.89 23.73 8,148,085 23.205 0.18%
2018-01-02 0 27.80 27.80 27.85 27.70 29.30 6,070,745 172,367,025 28.393 23.31 23.31 23.35 23.23 24.57 7,239,311 23.810 -0.89%
2017-12-29 0 28.05 28.00 28.10 27.65 28.65 4,610,097 129,507,995 28.092 23.52 23.48 23.56 23.19 24.03 5,497,501 23.558 0.72%
2017-12-28 0 27.85 27.75 27.85 27.45 28.45 5,498,113 152,760,182 27.784 23.35 23.27 23.35 23.02 23.86 6,556,453 23.299 0.36%
2017-12-27 0 27.75 27.70 27.75 27.30 28.70 3,933,012 109,858,015 27.932 23.27 23.23 23.27 22.89 24.07 4,690,083 23.423 -3.14%
2017-12-22 0 28.65 28.55 28.65 26.75 28.80 7,826,324 222,142,735 28.384 24.03 23.94 24.03 22.43 24.15 9,332,824 23.802 5.72%
2017-12-21 0 27.10 27.05 27.10 26.80 27.95 9,697,078 264,003,947 27.225 22.73 22.68 22.73 22.47 23.44 11,563,682 22.830 0.18%
2017-12-20 0 27.05 27.05 27.10 25.85 27.75 8,010,147 216,861,257 27.073 22.68 22.68 22.73 21.68 23.27 9,552,031 22.703 2.08%
2017-12-19 0 26.50 26.45 26.50 25.35 26.50 11,554,852 302,602,314 26.188 22.22 22.18 22.22 21.26 22.22 13,779,062 21.961 4.33%
2017-12-18 0 25.40 25.35 25.40 24.95 27.15 11,254,821 289,047,064 25.682 21.30 21.26 21.30 20.92 22.77 13,421,277 21.536 -1.17%
2017-12-15 0 25.70 25.70 25.75 25.65 26.20 8,904,225 229,807,687 25.809 21.55 21.55 21.59 21.51 21.97 10,618,212 21.643 -1.91%
2017-12-14 0 26.20 26.10 26.20 25.20 26.25 20,082,842 517,920,226 25.789 21.97 21.89 21.97 21.13 22.01 23,948,617 21.626 3.97%
2017-12-13 0 25.20 25.15 25.20 24.50 25.20 5,101,377 127,295,489 24.953 21.13 21.09 21.13 20.55 21.13 6,083,348 20.925 0.80%
2017-12-12 0 25.00 24.95 25.00 24.50 25.20 15,355,515 383,484,933 24.974 20.96 20.92 20.96 20.55 21.13 18,311,320 20.943 1.01%
2017-12-11 0 24.75 24.70 24.75 24.00 24.85 14,478,434 355,666,892 24.565 20.75 20.71 20.75 20.13 20.84 17,265,408 20.600 3.56%
2017-12-08 0 23.90 23.90 23.95 22.80 24.30 14,679,172 344,853,948 23.493 20.04 20.04 20.08 19.12 20.38 17,504,786 19.701 4.82%
2017-12-07 0 22.80 22.75 22.80 21.90 23.05 11,189,050 253,405,678 22.648 19.12 19.08 19.12 18.36 19.33 13,342,846 18.992 3.40%
2017-12-06 0 22.05 22.00 22.05 21.45 22.50 5,942,181 130,134,851 21.900 18.49 18.45 18.49 17.99 18.87 7,086,000 18.365 -0.90%
2017-12-05 0 22.25 22.20 22.25 22.15 23.35 7,074,358 160,930,663 22.748 18.66 18.62 18.66 18.57 19.58 8,436,111 19.076 -1.11%
2017-12-04 0 22.50 22.50 22.55 21.75 22.65 15,122,900 335,333,297 22.174 18.87 18.87 18.91 18.24 18.99 18,033,928 18.595 5.63%
2017-12-01 0 21.30 21.25 21.30 20.90 21.55 4,351,941 92,664,290 21.293 17.86 17.82 17.86 17.53 18.07 5,189,652 17.856 -0.70%
2017-11-30 0 21.45 21.45 21.50 21.25 21.95 7,474,345 160,465,516 21.469 17.99 17.99 18.03 17.82 18.41 8,913,092 18.003 -1.15%
2017-11-29 0 21.70 21.65 21.70 21.20 21.90 6,316,162 136,440,705 21.602 18.20 18.16 18.20 17.78 18.36 7,531,969 18.115 0.93%
2017-11-28 0 21.50 21.35 21.50 21.00 21.50 5,625,684 120,003,509 21.331 18.03 17.90 18.03 17.61 18.03 6,708,580 17.888 1.42%
2017-11-27 0 21.20 21.10 21.20 21.05 21.55 2,991,018 63,526,641 21.239 17.78 17.69 17.78 17.65 18.07 3,566,763 17.811 -0.47%
2017-11-24 0 21.30 21.25 21.30 21.10 21.75 3,249,893 69,478,732 21.379 17.86 17.82 17.86 17.69 18.24 3,875,469 17.928 -0.93%
2017-11-23 0 21.50 21.50 21.60 21.45 21.90 3,413,398 74,070,984 21.700 18.03 18.03 18.11 17.99 18.36 4,070,448 18.197 -0.92%
2017-11-22 0 21.70 21.65 21.70 21.50 22.15 8,177,543 177,587,115 21.716 18.20 18.16 18.20 18.03 18.57 9,751,650 18.211 -1.14%
2017-11-21 0 21.95 21.90 21.95 21.55 22.15 5,299,434 115,852,016 21.861 18.41 18.36 18.41 18.07 18.57 6,319,530 18.332 1.15%
2017-11-20 0 21.70 21.70 21.80 21.40 22.10 4,845,444 105,631,645 21.800 18.20 18.20 18.28 17.95 18.53 5,778,150 18.281 0.00%
2017-11-17 0 21.70 21.70 21.75 21.50 22.60 8,888,516 194,682,301 21.903 18.20 18.20 18.24 18.03 18.95 10,599,479 18.367 -2.47%
2017-11-16 0 22.25 22.25 22.30 22.25 22.80 4,072,000 91,696,100 22.519 18.66 18.66 18.70 18.66 19.12 4,855,825 18.884 -0.89%
2017-11-15 0 22.45 22.45 22.50 22.30 23.30 5,224,750 117,907,812 22.567 18.83 18.83 18.87 18.70 19.54 6,230,469 18.924 -3.02%
2017-11-14 0 23.15 23.15 23.20 22.90 23.50 6,723,064 156,238,344 23.239 19.41 19.41 19.46 19.20 19.71 8,017,196 19.488 0.22%
2017-11-13 0 23.10 23.10 23.15 22.95 23.40 3,681,683 85,221,965 23.148 19.37 19.37 19.41 19.25 19.62 4,390,375 19.411 -0.22%
2017-11-10 0 23.15 23.05 23.15 22.75 23.45 5,581,586 129,115,655 23.132 19.41 19.33 19.41 19.08 19.66 6,655,993 19.398 -1.49%
2017-11-09 0 23.50 23.45 23.50 23.15 23.55 4,162,415 97,196,952 23.351 19.71 19.66 19.71 19.41 19.75 4,963,644 19.582 1.29%
2017-11-08 0 23.20 23.15 23.20 22.70 23.45 5,720,139 132,344,875 23.137 19.46 19.41 19.46 19.04 19.66 6,821,217 19.402 1.53%
2017-11-07 0 22.85 22.85 22.90 22.55 23.05 4,129,532 94,176,893 22.806 19.16 19.16 19.20 18.91 19.33 4,924,431 19.124 1.11%
2017-11-06 0 22.60 22.60 22.70 22.20 22.90 2,860,546 64,553,281 22.567 18.95 18.95 19.04 18.62 19.20 3,411,177 18.924 1.57%
2017-11-03 0 22.25 22.25 22.30 22.10 22.90 3,492,932 78,015,272 22.335 18.66 18.66 18.70 18.53 19.20 4,165,291 18.730 0.68%
2017-11-02 0 22.10 22.10 22.15 22.05 22.95 2,890,000 64,564,466 22.341 18.53 18.53 18.57 18.49 19.25 3,446,300 18.734 -2.21%
2017-11-01 0 22.60 22.55 22.60 22.45 22.95 3,221,208 72,855,383 22.617 18.95 18.91 18.95 18.83 19.25 3,841,263 18.967 0.44%
2017-10-31 0 22.50 22.50 22.55 22.35 23.15 5,133,555 116,246,891 22.645 18.87 18.87 18.91 18.74 19.41 6,121,720 18.989 0.90%
2017-10-30 0 22.30 22.25 22.30 22.20 22.55 3,231,193 72,082,782 22.308 18.70 18.66 18.70 18.62 18.91 3,853,170 18.707 0.90%
2017-10-27 0 22.10 22.05 22.10 22.05 22.85 2,159,538 48,180,282 22.310 18.53 18.49 18.53 18.49 19.16 2,575,231 18.709 -2.64%
2017-10-26 0 22.70 22.70 22.75 22.10 22.85 5,663,475 128,710,256 22.726 19.04 19.04 19.08 18.53 19.16 6,753,645 19.058 1.11%
2017-10-25 0 22.45 22.40 22.45 22.10 22.60 3,575,213 80,187,970 22.429 18.83 18.78 18.83 18.53 18.95 4,263,411 18.808 0.22%
2017-10-24 0 22.40 22.35 22.40 21.80 22.60 3,174,638 71,159,855 22.415 18.78 18.74 18.78 18.28 18.95 3,785,729 18.797 2.75%
2017-10-23 0 21.80 21.80 21.85 21.70 22.30 1,666,431 36,542,002 21.928 18.28 18.28 18.32 18.20 18.70 1,987,205 18.389 -0.91%
2017-10-20 0 22.00 21.90 22.00 21.40 22.05 2,551,892 55,748,406 21.846 18.45 18.36 18.45 17.95 18.49 3,043,109 18.320 0.00%
2017-10-19 0 22.00 21.95 22.00 21.85 22.35 3,237,261 71,441,138 22.068 18.45 18.41 18.45 18.32 18.74 3,860,406 18.506 0.46%
2017-10-18 0 21.90 21.90 21.95 21.80 22.25 1,391,571 30,553,588 21.956 18.36 18.36 18.41 18.28 18.66 1,659,436 18.412 0.69%
2017-10-17 0 21.75 21.75 21.80 21.65 22.00 2,892,833 63,050,290 21.795 18.24 18.24 18.28 18.16 18.45 3,449,678 18.277 -1.14%
2017-10-16 0 22.00 21.95 22.00 21.70 22.10 5,435,129 119,110,186 21.915 18.45 18.41 18.45 18.20 18.53 6,481,345 18.377 1.15%
2017-10-13 0 21.75 21.70 21.75 21.60 22.75 4,059,668 89,188,635 21.969 18.24 18.20 18.24 18.11 19.08 4,841,119 18.423 -0.91%
2017-10-12 0 21.95 21.95 22.00 21.75 22.20 3,733,400 82,156,344 22.006 18.41 18.41 18.45 18.24 18.62 4,452,047 18.454 0.23%
2017-10-11 0 21.90 21.85 21.90 21.70 22.55 4,335,843 95,386,260 21.999 18.36 18.32 18.36 18.20 18.91 5,170,456 18.448 -2.23%
2017-10-10 0 22.40 22.35 22.40 21.85 22.50 3,530,433 78,947,035 22.362 18.78 18.74 18.78 18.32 18.87 4,210,011 18.752 2.05%
2017-10-09 0 21.95 21.95 22.00 21.10 22.55 12,330,747 269,014,127 21.817 18.41 18.41 18.45 17.69 18.91 14,704,310 18.295 0.23%
2017-10-06 0 21.90 21.80 21.90 21.45 21.95 4,352,931 93,881,124 21.567 18.36 18.28 18.36 17.99 18.41 5,190,833 18.086 3.55%
2017-10-04 0 21.15 21.10 21.15 21.05 21.40 4,822,586 102,501,291 21.254 17.74 17.69 17.74 17.65 17.95 5,750,892 17.824 -0.70%
2017-10-03 0 21.30 21.25 21.30 21.15 21.60 3,296,952 70,171,664 21.284 17.86 17.82 17.86 17.74 18.11 3,931,587 17.848 0.71%
2017-09-29 0 21.15 21.15 21.20 20.80 21.40 5,143,493 108,536,580 21.102 17.74 17.74 17.78 17.44 17.95 6,133,571 17.695 1.44%
2017-09-28 0 20.85 20.85 20.90 20.75 21.00 3,978,959 83,083,699 20.881 17.48 17.48 17.53 17.40 17.61 4,744,874 17.510 0.00%
2017-09-27 0 20.85 20.80 20.85 20.50 21.10 8,857,513 183,492,282 20.716 17.48 17.44 17.48 17.19 17.69 10,562,508 17.372 1.36%
2017-09-26 0 20.65 20.65 20.70 20.60 21.45 7,723,515 161,564,101 20.918 17.25 17.25 17.29 17.21 17.92 9,246,045 17.474 -1.20%
2017-09-25 0 20.90 20.90 20.95 20.90 21.90 6,163,533 131,248,306 21.294 17.46 17.46 17.50 17.46 18.29 7,378,545 17.788 -3.46%
2017-09-22 0 21.65 21.65 21.70 21.05 22.05 8,323,934 180,886,099 21.731 18.08 18.08 18.13 17.58 18.42 9,964,824 18.152 0.70%
2017-09-21 0 21.50 21.50 21.55 21.25 22.00 5,753,624 124,082,694 21.566 17.96 17.96 18.00 17.75 18.38 6,887,831 18.015 -1.60%
2017-09-20 0 21.85 21.85 21.90 20.80 21.85 3,667,340 79,309,502 21.626 18.25 18.25 18.29 17.37 18.25 4,390,280 18.065 4.05%
2017-09-19 0 21.00 21.00 21.05 20.80 21.20 1,960,157 41,172,698 21.005 17.54 17.54 17.58 17.37 17.71 2,346,561 17.546 0.00%
2017-09-18 0 21.00 20.95 21.00 20.60 21.20 3,185,650 66,740,561 20.950 17.54 17.50 17.54 17.21 17.71 3,813,635 17.501 0.00%
2017-09-15 0 21.00 21.00 21.05 20.65 21.20 5,174,088 108,618,843 20.993 17.54 17.54 17.58 17.25 17.71 6,194,052 17.536 0.24%
2017-09-14 0 20.95 20.85 20.95 20.70 21.00 2,252,249 47,083,458 20.905 17.50 17.42 17.50 17.29 17.54 2,696,233 17.463 1.95%
2017-09-13 0 20.55 20.55 20.60 20.40 20.90 7,804,592 160,140,251 20.519 17.17 17.17 17.21 17.04 17.46 9,343,105 17.140 0.24%
2017-09-12 0 20.50 20.50 20.55 20.30 20.75 3,138,040 64,511,758 20.558 17.12 17.12 17.17 16.96 17.33 3,756,639 17.173 -0.24%
2017-09-11 0 20.55 20.55 20.60 20.30 21.20 4,881,880 101,118,342 20.713 17.17 17.17 17.21 16.96 17.71 5,844,241 17.302 -1.20%
2017-09-08 0 20.80 20.75 20.80 20.15 20.95 7,703,954 159,539,581 20.709 17.37 17.33 17.37 16.83 17.50 9,222,628 17.299 1.96%
2017-09-07 0 20.40 20.40 20.45 19.42 20.65 14,405,070 284,981,498 19.783 17.04 17.04 17.08 16.22 17.25 17,244,730 16.526 5.81%
2017-09-06 0 19.28 19.28 19.32 19.12 19.56 10,454,998 202,204,874 19.340 16.11 16.11 16.14 15.97 16.34 12,515,983 16.156 -1.33%
2017-09-05 0 19.54 19.50 19.56 19.36 19.60 2,386,602 46,548,396 19.504 16.32 16.29 16.34 16.17 16.37 2,857,071 16.292 0.51%
2017-09-04 0 19.44 19.44 19.46 19.40 19.58 2,409,134 46,894,178 19.465 16.24 16.24 16.26 16.21 16.36 2,884,045 16.260 -0.72%
2017-09-01 0 19.58 19.58 19.62 19.56 19.82 2,164,245 42,434,204 19.607 16.36 16.36 16.39 16.34 16.56 2,590,881 16.378 -0.31%
2017-08-31 0 19.64 19.64 19.66 19.50 19.90 3,365,394 66,249,484 19.686 16.41 16.41 16.42 16.29 16.62 4,028,811 16.444 0.51%
2017-08-30 0 19.54 19.54 19.56 19.40 19.74 4,726,000 92,360,936 19.543 16.32 16.32 16.34 16.21 16.49 5,657,633 16.325 -0.20%
2017-08-29 0 19.58 19.56 19.58 19.54 19.80 4,093,486 80,520,532 19.670 16.36 16.34 16.36 16.32 16.54 4,900,432 16.431 -0.91%
2017-08-28 0 19.76 19.76 19.78 19.68 20.20 2,899,705 57,714,785 19.904 16.51 16.51 16.52 16.44 16.87 3,471,322 16.626 -0.80%
2017-08-25 0 19.92 19.92 19.94 19.62 20.05 2,140,000 42,576,560 19.896 16.64 16.64 16.66 16.39 16.75 2,561,856 16.619 -0.40%
2017-08-24 0 20.00 19.98 20.00 19.88 20.30 7,721,274 155,152,139 20.094 16.71 16.69 16.71 16.61 16.96 9,243,363 16.785 0.60%
2017-08-22 0 19.88 19.88 19.92 19.60 20.50 9,206,284 185,491,644 20.148 16.61 16.61 16.64 16.37 17.12 11,021,111 16.831 1.74%
2017-08-21 0 19.54 19.54 19.56 19.42 20.20 7,637,700 151,136,960 19.788 16.32 16.32 16.34 16.22 16.87 9,143,314 16.530 -2.10%
2017-08-18 0 19.96 19.94 20.00 19.76 20.35 4,441,414 89,059,546 20.052 16.67 16.66 16.71 16.51 17.00 5,316,946 16.750 -0.70%
2017-08-17 0 20.10 20.10 20.15 19.96 20.45 5,500,619 111,454,671 20.262 16.79 16.79 16.83 16.67 17.08 6,584,952 16.926 -1.23%
2017-08-16 0 20.35 20.35 20.40 19.56 20.75 4,920,907 100,173,829 20.357 17.00 17.00 17.04 16.34 17.33 5,890,961 17.005 5.66%
2017-08-15 0 19.26 19.26 19.28 19.20 19.60 4,304,571 83,164,984 19.320 16.09 16.09 16.11 16.04 16.37 5,153,128 16.139 -1.03%
2017-08-14 0 19.46 19.46 19.50 19.18 19.64 8,672,113 169,013,275 19.489 16.26 16.26 16.29 16.02 16.41 10,381,640 16.280 1.35%
2017-08-11 0 19.20 19.16 19.20 19.00 19.60 6,937,128 133,837,490 19.293 16.04 16.00 16.04 15.87 16.37 8,304,638 16.116 0.42%
2017-08-10 0 19.12 19.10 19.12 19.02 19.66 12,228,264 235,463,893 19.256 15.97 15.95 15.97 15.89 16.42 14,638,812 16.085 -1.14%
2017-08-09 0 19.34 19.34 19.36 19.30 20.05 11,580,199 225,595,096 19.481 16.16 16.16 16.17 16.12 16.75 13,862,994 16.273 -4.73%
2017-08-08 0 20.30 20.30 20.35 20.30 20.80 1,572,561 32,181,851 20.465 16.96 16.96 17.00 16.96 17.37 1,882,559 17.095 -0.98%
2017-08-07 0 20.50 20.45 20.50 20.10 20.50 1,397,600 28,467,652 20.369 17.12 17.08 17.12 16.79 17.12 1,673,108 17.015 1.23%
2017-08-04 0 20.25 20.20 20.25 20.05 20.65 2,751,354 55,586,146 20.203 16.92 16.87 16.92 16.75 17.25 3,293,726 16.876 1.25%
2017-08-03 0 20.00 20.00 20.05 19.88 20.30 920,551 18,469,623 20.064 16.71 16.71 16.75 16.61 16.96 1,102,018 16.760 -0.99%
2017-08-02 0 20.20 20.15 20.20 20.00 20.80 2,987,691 60,301,907 20.183 16.87 16.83 16.87 16.71 17.37 3,576,652 16.860 -0.74%
2017-08-01 0 20.35 20.25 20.35 19.54 20.35 8,033,917 160,641,811 19.995 17.00 16.92 17.00 16.32 17.00 9,617,637 16.703 3.09%
2017-07-31 0 19.74 19.70 19.74 19.64 19.84 2,690,758 53,132,527 19.746 16.49 16.46 16.49 16.41 16.57 3,221,185 16.495 0.10%
2017-07-28 0 19.72 19.68 19.72 19.44 19.80 1,881,961 37,027,539 19.675 16.47 16.44 16.47 16.24 16.54 2,252,950 16.435 0.61%
2017-07-27 0 19.60 19.60 19.62 19.32 19.74 2,107,370 41,252,982 19.576 16.37 16.37 16.39 16.14 16.49 2,522,794 16.352 0.72%
2017-07-26 0 19.46 19.46 19.48 19.28 19.56 2,327,689 45,134,253 19.390 16.26 16.26 16.27 16.11 16.34 2,786,544 16.197 0.00%
2017-07-25 0 19.46 19.46 19.48 19.40 19.80 2,670,461 52,111,464 19.514 16.26 16.26 16.27 16.21 16.54 3,196,887 16.301 -1.02%
2017-07-24 0 19.66 19.62 19.66 19.54 19.90 3,068,218 60,337,147 19.665 16.42 16.39 16.42 16.32 16.62 3,673,053 16.427 -1.01%
2017-07-21 0 19.86 19.78 19.86 19.48 19.88 3,412,000 67,312,380 19.728 16.59 16.52 16.59 16.27 16.61 4,084,605 16.480 1.95%
2017-07-20 0 19.48 19.48 19.56 19.46 19.64 1,223,472 23,921,739 19.552 16.27 16.27 16.34 16.26 16.41 1,464,654 16.333 -0.61%
2017-07-19 0 19.60 19.52 19.60 19.30 20.15 4,785,451 93,997,613 19.642 16.37 16.31 16.37 16.12 16.83 5,728,803 16.408 1.34%
2017-07-18 0 19.34 19.34 19.36 19.24 19.50 6,391,199 123,635,178 19.345 16.16 16.16 16.17 16.07 16.29 7,651,091 16.159 -0.10%
2017-07-17 0 19.36 19.36 19.38 19.26 19.44 1,427,389 27,617,731 19.348 16.17 16.17 16.19 16.09 16.24 1,708,769 16.162 0.41%
2017-07-14 0 19.28 19.26 19.28 19.06 19.30 2,259,456 43,398,339 19.207 16.11 16.09 16.11 15.92 16.12 2,704,861 16.045 0.73%
2017-07-13 0 19.14 19.10 19.16 18.82 19.30 6,182,876 117,770,413 19.048 15.99 15.95 16.00 15.72 16.12 7,401,701 15.911 0.84%
2017-07-12 0 18.98 18.98 19.00 18.74 19.10 4,455,018 84,601,812 18.990 15.85 15.85 15.87 15.65 15.95 5,333,232 15.863 0.96%
2017-07-11 0 18.80 18.80 18.82 18.68 19.28 5,538,182 105,294,015 19.012 15.70 15.70 15.72 15.60 16.11 6,629,919 15.882 -0.74%
2017-07-10 0 18.94 18.94 19.02 18.94 19.44 3,746,332 71,629,731 19.120 15.82 15.82 15.89 15.82 16.24 4,484,843 15.972 -2.97%
2017-07-07 0 19.52 19.52 19.58 19.52 19.76 1,028,500 20,169,980 19.611 16.31 16.31 16.36 16.31 16.51 1,231,247 16.382 -1.61%
2017-07-06 0 19.84 19.80 19.84 19.58 19.96 1,377,166 27,290,456 19.816 16.57 16.54 16.57 16.36 16.67 1,648,646 16.553 1.43%
2017-07-05 0 19.56 19.54 19.56 19.44 19.72 1,714,707 33,554,269 19.569 16.34 16.32 16.34 16.24 16.47 2,052,726 16.346 -0.41%
2017-07-04 0 19.64 19.64 19.72 19.40 20.05 1,856,198 36,479,544 19.653 16.41 16.41 16.47 16.21 16.75 2,222,109 16.417 -0.91%
2017-07-03 0 19.82 19.82 19.84 19.62 19.90 4,852,716 95,775,342 19.736 16.56 16.56 16.57 16.39 16.62 5,809,328 16.486 0.61%
2017-06-30 0 19.70 19.70 19.78 19.66 20.10 4,178,668 82,734,126 19.799 16.46 16.46 16.52 16.42 16.79 5,002,405 16.539 -1.99%
2017-06-29 0 20.10 20.05 20.10 20.05 20.40 2,457,312 49,813,616 20.272 16.79 16.75 16.79 16.75 17.04 2,941,720 16.934 -1.47%
2017-06-28 0 20.40 20.40 20.45 20.30 20.75 7,790,045 159,273,089 20.446 17.04 17.04 17.08 16.96 17.33 9,325,690 17.079 0.74%
2017-06-27 0 20.25 20.25 20.30 20.20 21.00 3,107,446 63,832,076 20.542 16.92 16.92 16.96 16.87 17.54 3,720,014 17.159 -3.34%
2017-06-26 0 20.95 20.90 20.95 20.15 21.10 5,859,277 122,134,383 20.845 17.50 17.46 17.50 16.83 17.63 7,014,312 17.412 2.20%
2017-06-23 0 20.50 20.50 20.55 20.25 20.90 1,618,988 33,129,055 20.463 17.12 17.12 17.17 16.92 17.46 1,938,138 17.093 0.49%
2017-06-22 0 20.40 20.35 20.40 20.00 20.65 6,807,851 138,464,391 20.339 17.04 17.00 17.04 16.71 17.25 8,149,877 16.990 2.00%
2017-06-21 0 20.00 19.96 20.00 19.82 20.25 2,709,135 54,313,664 20.048 16.71 16.67 16.71 16.56 16.92 3,243,185 16.747 0.50%
2017-06-20 0 19.90 19.90 19.92 19.88 20.55 3,507,724 70,663,431 20.145 16.62 16.62 16.64 16.61 17.17 4,199,199 16.828 -1.97%
2017-06-19 0 20.30 20.25 20.30 20.05 20.60 2,584,347 52,229,965 20.210 16.96 16.92 16.96 16.75 17.21 3,093,797 16.882 1.25%
2017-06-16 0 20.05 20.00 20.05 19.90 20.35 3,679,229 73,725,127 20.038 16.75 16.71 16.75 16.62 17.00 4,404,512 16.739 0.25%
2017-06-15 0 20.00 20.00 20.05 20.00 20.35 1,492,767 29,932,892 20.052 16.71 16.71 16.75 16.71 17.00 1,787,035 16.750 -1.23%
2017-06-14 0 20.25 20.20 20.25 20.05 20.40 3,287,644 66,643,096 20.271 16.92 16.87 16.92 16.75 17.04 3,935,735 16.933 -0.25%
2017-06-13 0 20.30 20.25 20.30 20.15 20.55 3,755,687 76,159,790 20.279 16.96 16.92 16.96 16.83 17.17 4,496,043 16.939 -0.73%
2017-06-12 0 20.45 20.45 20.50 20.25 20.80 3,467,429 70,999,423 20.476 17.08 17.08 17.12 16.92 17.37 4,150,960 17.104 -1.45%
2017-06-09 0 20.75 20.70 20.75 20.15 21.05 9,869,262 203,340,430 20.603 17.33 17.29 17.33 16.83 17.58 11,814,782 17.211 -1.89%
2017-06-08 0 21.15 21.00 21.15 20.30 21.20 9,861,341 205,144,469 20.803 17.67 17.54 17.67 16.96 17.71 11,805,299 17.377 3.42%
2017-06-07 0 20.45 20.40 20.45 20.20 20.50 1,920,349 39,145,911 20.385 17.08 17.04 17.08 16.87 17.12 2,298,906 17.028 1.24%
2017-06-06 0 20.20 20.20 20.25 20.00 20.55 1,174,673 23,790,394 20.253 16.87 16.87 16.92 16.71 17.17 1,406,235 16.918 0.75%
2017-06-05 0 20.05 20.00 20.05 19.90 20.30 5,571,749 112,009,710 20.103 16.75 16.71 16.75 16.62 16.96 6,670,103 16.793 -0.50%
2017-06-02 0 20.15 20.00 20.15 19.66 20.50 2,589,509 51,978,730 20.073 16.83 16.71 16.83 16.42 17.12 3,099,977 16.767 2.08%
2017-06-01 0 19.74 19.68 19.76 19.52 20.00 2,490,903 49,014,193 19.677 16.49 16.44 16.51 16.31 16.71 2,981,933 16.437 0.41%
2017-05-31 0 19.66 19.66 19.68 19.30 19.90 8,419,186 165,029,333 19.602 16.42 16.42 16.44 16.12 16.62 10,078,853 16.374 -1.11%
2017-05-29 0 19.88 19.88 19.90 19.80 20.00 2,155,998 42,928,043 19.911 16.61 16.61 16.62 16.54 16.71 2,581,008 16.632 0.25%
2017-05-26 0 19.92 19.84 19.92 19.82 20.15 2,009,971 40,035,177 19.918 16.56 16.50 16.56 16.48 16.76 2,417,116 16.563 -0.40%
2017-05-25 0 20.00 19.96 20.00 19.66 20.05 2,230,457 44,486,574 19.945 16.63 16.60 16.63 16.35 16.67 2,682,264 16.585 1.83%
2017-05-24 0 19.64 19.64 19.72 19.62 20.20 2,726,663 53,941,821 19.783 16.33 16.33 16.40 16.32 16.80 3,278,983 16.451 -0.61%
2017-05-23 0 19.76 19.74 19.76 19.60 20.70 5,721,192 114,281,481 19.975 16.43 16.41 16.43 16.30 17.21 6,880,091 16.610 -1.94%
2017-05-22 0 20.15 20.10 20.15 18.58 20.25 12,239,685 237,088,382 19.370 16.76 16.71 16.76 15.45 16.84 14,718,986 16.108 8.45%
2017-05-19 0 18.58 18.56 18.58 18.22 18.68 2,197,881 40,729,577 18.531 15.45 15.43 15.45 15.15 15.53 2,643,089 15.410 0.98%
2017-05-18 0 18.40 18.40 18.42 18.36 18.62 1,446,278 26,682,229 18.449 15.30 15.30 15.32 15.27 15.48 1,739,240 15.341 0.00%
2017-05-17 0 18.40 18.40 18.44 18.34 18.70 2,499,974 46,125,876 18.451 15.30 15.30 15.33 15.25 15.55 3,006,375 15.343 -0.97%
2017-05-16 0 18.58 18.52 18.58 18.36 18.66 2,821,743 52,306,480 18.537 15.45 15.40 15.45 15.27 15.52 3,393,322 15.415 0.54%
2017-05-15 0 18.48 18.44 18.48 18.26 18.58 1,790,880 32,975,083 18.413 15.37 15.33 15.37 15.18 15.45 2,153,645 15.311 0.54%
2017-05-12 0 18.38 18.38 18.40 18.20 18.58 4,745,440 87,334,449 18.404 15.28 15.28 15.30 15.13 15.45 5,706,688 15.304 -0.65%
2017-05-11 0 18.50 18.46 18.50 18.24 18.72 3,412,746 63,129,025 18.498 15.38 15.35 15.38 15.17 15.57 4,104,040 15.382 -0.32%
2017-05-10 0 18.56 18.54 18.56 18.34 18.70 10,244,642 190,049,106 18.551 15.43 15.42 15.43 15.25 15.55 12,319,822 15.426 1.20%
2017-05-09 0 18.34 18.30 18.34 18.18 18.38 5,142,555 94,000,249 18.279 15.25 15.22 15.25 15.12 15.28 6,184,244 15.200 0.11%
2017-05-08 0 18.32 18.32 18.34 18.20 18.44 5,778,853 105,734,892 18.297 15.23 15.23 15.25 15.13 15.33 6,949,432 15.215 -0.97%
2017-05-05 0 18.50 18.48 18.50 18.40 18.88 5,493,542 101,995,223 18.566 15.38 15.37 15.38 15.30 15.70 6,606,327 15.439 0.43%
2017-05-04 0 18.42 18.42 18.48 18.36 18.92 8,308,027 154,005,591 18.537 15.32 15.32 15.37 15.27 15.73 9,990,921 15.415 -1.39%
2017-05-02 0 18.68 18.64 18.68 18.52 19.18 3,990,454 74,893,480 18.768 15.53 15.50 15.53 15.40 15.95 4,798,770 15.607 -0.21%
2017-04-28 0 18.72 18.72 18.74 18.52 18.98 7,613,183 142,989,098 18.782 15.57 15.57 15.58 15.40 15.78 9,155,328 15.618 0.86%
2017-04-27 0 18.56 18.54 18.56 18.46 18.96 7,529,464 140,216,750 18.622 15.43 15.42 15.43 15.35 15.77 9,054,651 15.486 -2.21%
2017-04-26 0 18.98 18.92 18.98 18.74 19.22 6,176,060 116,652,050 18.888 15.78 15.73 15.78 15.58 15.98 7,427,098 15.706 -0.21%
2017-04-25 0 19.02 18.98 19.02 18.80 19.04 5,101,416 96,441,245 18.905 15.82 15.78 15.82 15.63 15.83 6,134,771 15.720 0.85%
2017-04-24 0 18.86 18.84 18.86 18.58 19.22 2,394,569 45,123,624 18.844 15.68 15.67 15.68 15.45 15.98 2,879,619 15.670 -1.15%
2017-04-21 0 19.08 18.98 19.08 18.84 19.28 2,626,358 50,082,955 19.069 15.87 15.78 15.87 15.67 16.03 3,158,360 15.857 -0.31%
2017-04-20 0 19.14 19.14 19.16 18.60 19.16 15,306,059 289,339,453 18.904 15.92 15.92 15.93 15.47 15.93 18,406,492 15.719 0.95%
2017-04-19 0 18.96 18.94 18.96 18.86 19.42 8,977,329 170,811,784 19.027 15.77 15.75 15.77 15.68 16.15 10,795,799 15.822 -0.21%
2017-04-18 0 19.00 18.98 19.00 18.96 19.60 4,472,400 85,568,548 19.133 15.80 15.78 15.80 15.77 16.30 5,378,340 15.910 -2.26%
2017-04-13 0 19.44 19.38 19.44 18.72 19.54 7,212,786 139,522,110 19.344 16.17 16.12 16.17 15.57 16.25 8,673,826 16.085 3.29%
2017-04-12 0 18.82 18.80 18.82 18.54 18.84 1,628,871 30,523,260 18.739 15.65 15.63 15.65 15.42 15.67 1,958,819 15.582 1.29%
2017-04-11 0 18.58 18.58 18.60 18.44 18.76 1,679,551 31,331,379 18.655 15.45 15.45 15.47 15.33 15.60 2,019,765 15.512 -0.32%
2017-04-10 0 18.64 18.64 18.66 18.50 19.22 6,060,459 114,165,497 18.838 15.50 15.50 15.52 15.38 15.98 7,288,080 15.665 -1.27%
2017-04-07 0 18.88 18.84 18.90 18.38 18.96 20,046,558 374,775,799 18.695 15.70 15.67 15.72 15.28 15.77 24,107,238 15.546 2.50%
2017-04-06 0 18.42 18.42 18.46 18.26 18.50 3,301,422 60,602,886 18.357 15.32 15.32 15.35 15.18 15.38 3,970,166 15.265 0.55%
2017-04-05 0 18.32 18.22 18.32 17.84 18.32 4,549,855 82,553,141 18.144 15.23 15.15 15.23 14.83 15.23 5,471,485 15.088 2.00%
2017-04-03 0 17.96 17.90 17.96 17.58 17.96 2,652,876 47,248,093 17.810 14.93 14.88 14.93 14.62 14.93 3,190,249 14.810 1.58%
2017-03-31 0 17.68 17.66 17.68 17.58 17.84 4,229,048 74,908,448 17.713 14.70 14.69 14.70 14.62 14.83 5,085,694 14.729 -1.78%
2017-03-30 0 18.00 17.94 18.00 17.46 18.00 3,080,280 54,715,782 17.763 14.97 14.92 14.97 14.52 14.97 3,704,229 14.771 1.81%
2017-03-29 0 17.68 17.66 17.68 17.48 17.90 3,544,393 62,581,728 17.657 14.70 14.69 14.70 14.54 14.88 4,262,354 14.682 -0.67%
2017-03-28 0 17.80 17.76 17.80 17.64 18.14 5,912,667 104,958,579 17.751 14.80 14.77 14.80 14.67 15.08 7,110,351 14.761 -0.22%
2017-03-27 0 17.84 17.82 17.86 17.80 18.38 10,324,080 185,382,006 17.956 14.83 14.82 14.85 14.80 15.28 12,415,351 14.932 -1.00%
2017-03-24 0 18.02 18.00 18.02 17.80 18.18 3,186,110 57,350,332 18.000 14.98 14.97 14.98 14.80 15.12 3,831,496 14.968 -0.11%
2017-03-23 0 18.04 18.04 18.06 18.00 18.50 6,015,976 109,160,904 18.145 15.00 15.00 15.02 14.97 15.38 7,234,587 15.089 -2.49%
2017-03-22 0 18.50 18.50 18.52 18.30 18.72 16,202,727 299,486,437 18.484 15.38 15.38 15.40 15.22 15.57 19,484,791 15.370 -0.86%
2017-03-21 0 18.66 18.64 18.66 17.40 18.90 8,516,891 154,714,499 18.166 15.52 15.50 15.52 14.47 15.72 10,242,093 15.106 5.07%
2017-03-20 0 17.76 17.72 17.76 17.72 17.86 1,944,000 34,587,040 17.792 14.77 14.74 14.77 14.74 14.85 2,337,781 14.795 -0.45%
2017-03-17 0 17.84 17.82 17.84 17.72 18.10 4,186,770 74,722,862 17.847 14.83 14.82 14.83 14.74 15.05 5,034,852 14.841 0.11%
2017-03-16 0 17.82 17.80 17.82 17.80 18.14 1,665,319 29,763,664 17.873 14.82 14.80 14.82 14.80 15.08 2,002,650 14.862 0.68%
2017-03-15 0 17.70 17.68 17.70 17.26 17.86 4,215,071 74,766,561 17.738 14.72 14.70 14.72 14.35 14.85 5,068,886 14.750 1.14%
2017-03-14 0 17.50 17.48 17.50 17.44 17.70 2,979,390 52,251,299 17.538 14.55 14.54 14.55 14.50 14.72 3,582,903 14.584 -1.02%
2017-03-13 0 17.68 17.68 17.70 17.50 17.84 1,982,855 35,136,344 17.720 14.70 14.70 14.72 14.55 14.83 2,384,507 14.735 0.11%
2017-03-10 0 17.66 17.66 17.70 17.38 17.84 2,832,174 49,867,856 17.608 14.69 14.69 14.72 14.45 14.83 3,405,866 14.642 0.46%
2017-03-09 0 17.58 17.54 17.58 17.30 17.62 2,742,410 48,019,325 17.510 14.62 14.59 14.62 14.39 14.65 3,297,919 14.560 -0.11%
2017-03-08 0 17.60 17.58 17.60 17.54 17.70 2,231,431 39,293,618 17.609 14.64 14.62 14.64 14.59 14.72 2,683,435 14.643 -0.45%
2017-03-07 0 17.68 17.68 17.72 17.66 18.00 2,280,281 40,580,213 17.796 14.70 14.70 14.74 14.69 14.97 2,742,180 14.799 0.11%
2017-03-06 0 17.66 17.64 17.66 17.46 17.98 3,595,140 63,454,362 17.650 14.69 14.67 14.69 14.52 14.95 4,323,380 14.677 0.91%
2017-03-03 0 17.50 17.50 17.52 17.16 17.74 4,663,088 81,343,712 17.444 14.55 14.55 14.57 14.27 14.75 5,607,655 14.506 -2.23%
2017-03-02 0 17.90 17.88 17.90 17.74 18.00 3,258,863 58,287,636 17.886 14.88 14.87 14.88 14.75 14.97 3,918,986 14.873 1.13%
2017-03-01 0 17.70 17.70 17.74 17.56 17.86 3,110,445 55,239,971 17.760 14.72 14.72 14.75 14.60 14.85 3,740,504 14.768 0.45%
2017-02-28 0 17.62 17.62 17.64 17.58 18.04 5,838,205 103,706,405 17.763 14.65 14.65 14.67 14.62 15.00 7,020,806 14.771 -1.12%
2017-02-27 0 17.82 17.80 17.82 17.66 17.94 2,588,039 46,199,191 17.851 14.82 14.80 14.82 14.69 14.92 3,112,279 14.844 -0.22%
2017-02-24 0 17.86 17.86 17.88 17.74 18.16 3,142,816 56,467,194 17.967 14.85 14.85 14.87 14.75 15.10 3,779,433 14.941 -0.78%
2017-02-23 0 18.00 17.92 18.00 17.86 18.24 4,464,998 80,369,940 18.000 14.97 14.90 14.97 14.85 15.17 5,369,439 14.968 -1.10%
2017-02-22 0 18.20 18.20 18.22 17.74 18.34 5,694,867 103,461,804 18.168 15.13 15.13 15.15 14.75 15.25 6,848,433 15.107 2.02%
2017-02-21 0 17.84 17.82 17.84 17.56 18.04 8,161,733 146,122,987 17.903 14.83 14.82 14.83 14.60 15.00 9,814,994 14.888 0.11%
2017-02-20 0 17.82 17.82 17.84 17.16 17.84 6,877,094 120,976,002 17.591 14.82 14.82 14.83 14.27 14.83 8,270,135 14.628 3.48%
2017-02-17 0 17.22 17.18 17.22 17.10 17.34 7,811,783 134,353,274 17.199 14.32 14.29 14.32 14.22 14.42 9,394,157 14.302 -0.69%
2017-02-16 0 17.34 17.26 17.34 17.20 17.50 4,877,615 84,643,332 17.353 14.42 14.35 14.42 14.30 14.55 5,865,637 14.430 2.00%
2017-02-15 0 17.00 17.00 17.04 16.74 17.48 4,958,234 84,322,243 17.007 14.14 14.14 14.17 13.92 14.54 5,962,586 14.142 -1.73%
2017-02-14 0 17.30 17.30 17.34 17.00 17.34 2,163,398 37,294,341 17.239 14.39 14.39 14.42 14.14 14.42 2,601,621 14.335 1.41%
2017-02-13 0 17.06 17.00 17.06 16.96 17.42 6,756,537 115,539,650 17.100 14.19 14.14 14.19 14.10 14.49 8,125,158 14.220 -0.47%
2017-02-10 0 17.14 17.14 17.18 17.12 17.58 9,887,762 171,002,220 17.294 14.25 14.25 14.29 14.24 14.62 11,890,651 14.381 -1.27%
2017-02-09 0 17.36 17.36 17.40 16.84 17.42 6,460,926 111,163,760 17.206 14.44 14.44 14.47 14.00 14.49 7,769,667 14.307 1.64%
2017-02-08 0 17.08 16.98 17.08 16.84 17.32 7,638,495 130,842,290 17.129 14.20 14.12 14.20 14.00 14.40 9,185,767 14.244 0.23%
2017-02-07 0 17.04 17.00 17.04 16.38 17.08 9,796,043 165,065,408 16.850 14.17 14.14 14.17 13.62 14.20 11,780,354 14.012 4.54%
2017-02-06 0 16.30 16.28 16.30 15.76 16.68 13,617,950 221,304,182 16.251 13.55 13.54 13.55 13.11 13.87 16,376,435 13.514 3.43%
2017-02-03 0 15.76 15.74 15.76 15.58 15.88 3,824,934 60,240,839 15.750 13.11 13.09 13.11 12.96 13.21 4,599,722 13.097 -0.13%
2017-02-02 0 15.78 15.76 15.78 15.48 15.88 6,314,317 99,599,657 15.774 13.12 13.11 13.12 12.87 13.21 7,593,361 13.117 1.15%
2017-02-01 0 15.60 15.60 15.62 15.46 16.00 8,667,253 135,227,882 15.602 12.97 12.97 12.99 12.86 13.30 10,422,913 12.974 -1.27%
2017-01-27 0 15.80 15.80 15.88 15.54 15.88 4,684,248 73,720,583 15.738 13.14 13.14 13.21 12.92 13.21 5,633,101 13.087 -0.13%
2017-01-26 0 15.82 15.82 15.84 15.00 15.88 10,501,840 164,686,694 15.682 13.16 13.16 13.17 12.47 13.21 12,629,119 13.040 4.77%
2017-01-25 0 15.10 15.10 15.12 14.72 15.22 2,905,553 43,864,975 15.097 12.56 12.56 12.57 12.24 12.66 3,494,109 12.554 -0.13%
2017-01-24 0 15.12 15.10 15.12 14.96 15.30 6,124,310 92,284,431 15.069 12.57 12.56 12.57 12.44 12.72 7,364,865 12.530 0.00%
2017-01-23 0 15.12 15.10 15.12 14.72 15.14 6,632,852 99,450,686 14.994 12.57 12.56 12.57 12.24 12.59 7,976,419 12.468 2.86%
2017-01-20 0 14.70 14.68 14.70 14.56 14.92 8,322,314 122,726,290 14.747 12.22 12.21 12.22 12.11 12.41 10,008,102 12.263 1.24%
2017-01-19 0 14.52 14.50 14.56 14.46 14.90 8,402,246 122,958,268 14.634 12.07 12.06 12.11 12.02 12.39 10,104,226 12.169 -2.16%
2017-01-18 0 14.84 14.84 14.86 14.82 15.12 3,654,863 54,717,664 14.971 12.34 12.34 12.36 12.32 12.57 4,395,201 12.449 -0.54%
2017-01-17 0 14.92 14.92 14.96 14.82 15.20 1,496,300 22,404,414 14.973 12.41 12.41 12.44 12.32 12.64 1,799,394 12.451 -0.67%
2017-01-16 0 15.02 15.00 15.02 14.98 15.10 1,812,667 27,233,658 15.024 12.49 12.47 12.49 12.46 12.56 2,179,845 12.493 -0.79%
2017-01-13 0 15.14 15.14 15.16 15.06 15.48 4,006,647 60,865,159 15.191 12.59 12.59 12.61 12.52 12.87 4,818,243 12.632 -1.05%
2017-01-12 0 15.30 15.28 15.30 15.20 15.56 5,175,317 79,412,274 15.344 12.72 12.71 12.72 12.64 12.94 6,223,642 12.760 -0.13%
2017-01-11 0 15.32 15.32 15.36 15.32 15.64 3,101,576 47,786,305 15.407 12.74 12.74 12.77 12.74 13.01 3,729,839 12.812 -1.29%
2017-01-10 0 15.52 15.50 15.52 15.50 15.64 1,192,223 18,525,038 15.538 12.91 12.89 12.91 12.89 13.01 1,433,723 12.921 -0.51%
2017-01-09 0 15.60 15.60 15.64 15.30 15.66 1,102,466 17,161,115 15.566 12.97 12.97 13.01 12.72 13.02 1,325,784 12.944 1.96%
2017-01-06 0 15.30 15.30 15.36 15.26 15.52 1,859,411 28,582,328 15.372 12.72 12.72 12.77 12.69 12.91 2,236,058 12.782 -1.03%
2017-01-05 0 15.46 15.40 15.46 15.16 15.50 2,368,411 36,487,867 15.406 12.86 12.81 12.86 12.61 12.89 2,848,162 12.811 1.18%
2017-01-04 0 15.28 15.24 15.28 15.16 15.44 2,562,859 39,105,361 15.258 12.71 12.67 12.71 12.61 12.84 3,081,998 12.688 -0.26%
2017-01-03 0 15.32 15.26 15.32 14.92 15.42 2,908,088 44,402,936 15.269 12.74 12.69 12.74 12.41 12.82 3,497,157 12.697 -0.52%
2016-12-30 0 15.40 15.40 15.42 15.20 15.40 2,274,000 34,822,820 15.313 12.81 12.81 12.82 12.64 12.81 2,734,627 12.734 1.85%
2016-12-29 0 15.12 15.10 15.12 14.92 15.12 3,391,097 51,042,452 15.052 12.57 12.56 12.57 12.41 12.57 4,078,006 12.517 0.80%
2016-12-28 0 15.00 15.00 15.02 14.54 15.16 5,743,743 85,901,464 14.956 12.47 12.47 12.49 12.09 12.61 6,907,210 12.436 2.46%
2016-12-23 0 14.64 14.64 14.68 14.54 14.90 4,335,560 63,618,652 14.674 12.17 12.17 12.21 12.09 12.39 5,213,782 12.202 -0.41%
2016-12-22 0 14.70 14.70 14.72 14.54 15.04 3,351,185 49,575,113 14.793 12.22 12.22 12.24 12.09 12.51 4,030,009 12.301 0.27%
2016-12-21 0 14.66 14.66 14.70 14.64 14.96 4,515,375 66,482,102 14.723 12.19 12.19 12.22 12.17 12.44 5,430,020 12.243 -0.81%
2016-12-20 0 14.78 14.76 14.78 14.68 15.42 6,274,057 94,247,977 15.022 12.29 12.27 12.29 12.21 12.82 7,544,945 12.492 -3.90%
2016-12-19 0 15.38 15.38 15.42 15.38 15.64 1,846,900 28,534,596 15.450 12.79 12.79 12.82 12.79 13.01 2,221,013 12.848 -1.28%
2016-12-16 0 15.58 15.58 15.64 15.56 15.94 5,325,220 83,387,951 15.659 12.96 12.96 13.01 12.94 13.26 6,403,910 13.021 -1.02%
2016-12-15 0 15.74 15.74 15.76 15.38 15.92 5,196,125 81,303,058 15.647 13.09 13.09 13.11 12.79 13.24 6,248,665 13.011 -2.11%
2016-12-14 0 16.08 16.00 16.08 15.54 16.08 3,965,393 63,142,540 15.923 13.37 13.30 13.37 12.92 13.37 4,768,633 13.241 3.21%
2016-12-13 0 15.58 15.54 15.58 15.32 15.68 3,591,993 55,799,626 15.534 12.96 12.92 12.96 12.74 13.04 4,319,596 12.918 1.17%
2016-12-12 0 15.40 15.40 15.44 15.40 15.70 1,647,679 25,564,599 15.516 12.81 12.81 12.84 12.81 13.06 1,981,437 12.902 -1.66%
2016-12-09 0 15.66 15.64 15.66 15.62 16.14 5,561,655 88,082,257 15.837 13.02 13.01 13.02 12.99 13.42 6,688,238 13.170 -2.97%
2016-12-08 0 16.14 16.10 16.14 16.00 16.28 2,786,239 44,908,619 16.118 13.42 13.39 13.42 13.30 13.54 3,350,626 13.403 0.00%
2016-12-07 0 16.14 16.14 16.16 16.08 16.26 1,383,028 22,362,629 16.169 13.42 13.42 13.44 13.37 13.52 1,663,178 13.446 0.25%
2016-12-06 0 16.10 16.10 16.12 16.02 16.24 3,142,662 50,717,037 16.138 13.39 13.39 13.40 13.32 13.50 3,779,247 13.420 -0.37%
2016-12-05 0 16.16 16.12 16.16 16.00 16.34 2,182,680 35,114,846 16.088 13.44 13.40 13.44 13.30 13.59 2,624,809 13.378 0.87%
2016-12-02 0 16.02 16.00 16.04 15.94 16.50 5,129,617 82,364,306 16.057 13.32 13.30 13.34 13.26 13.72 6,168,685 13.352 -3.38%
2016-12-01 0 16.58 16.54 16.58 16.46 16.68 2,175,021 36,013,199 16.558 13.79 13.75 13.79 13.69 13.87 2,615,599 13.769 0.97%
2016-11-30 0 16.42 16.42 16.44 16.34 16.78 7,275,278 120,025,505 16.498 13.65 13.65 13.67 13.59 13.95 8,748,976 13.719 -0.85%
2016-11-29 0 16.56 16.56 16.58 16.52 17.00 3,252,084 54,369,100 16.718 13.77 13.77 13.79 13.74 14.14 3,910,834 13.902 -0.84%
2016-11-28 0 16.70 16.68 16.70 16.50 17.00 3,041,708 51,090,632 16.797 13.89 13.87 13.89 13.72 14.14 3,657,844 13.967 0.85%
2016-11-25 0 16.56 16.54 16.56 16.50 16.70 3,789,518 62,885,001 16.594 13.77 13.75 13.77 13.72 13.89 4,557,132 13.799 -0.60%
2016-11-24 0 16.66 16.66 16.68 16.66 16.98 1,909,551 31,929,594 16.721 13.85 13.85 13.87 13.85 14.12 2,296,354 13.904 -1.65%
2016-11-23 0 16.94 16.88 16.94 16.86 17.00 3,084,009 52,229,603 16.936 14.09 14.04 14.09 14.02 14.14 3,708,713 14.083 -0.12%
2016-11-22 0 16.96 16.96 16.98 16.62 17.18 4,282,589 72,845,664 17.010 14.10 14.10 14.12 13.82 14.29 5,150,081 14.145 2.42%
2016-11-21 0 16.56 16.56 16.58 16.42 16.88 3,694,052 61,234,661 16.577 13.77 13.77 13.79 13.65 14.04 4,442,328 13.784 0.24%
2016-11-18 0 16.52 16.52 16.56 16.52 17.00 4,939,033 82,368,767 16.677 13.74 13.74 13.77 13.74 14.14 5,939,496 13.868 -2.02%
2016-11-17 0 16.86 16.82 16.86 16.48 16.86 6,483,005 108,025,214 16.663 14.02 13.99 14.02 13.70 14.02 7,796,218 13.856 0.24%
2016-11-16 0 16.82 16.74 16.82 16.50 17.00 4,909,233 82,133,082 16.730 13.99 13.92 13.99 13.72 14.14 5,903,659 13.912 0.60%
2016-11-15 0 16.72 16.72 16.76 16.58 16.94 7,493,815 125,947,127 16.807 13.90 13.90 13.94 13.79 14.09 9,011,781 13.976 1.33%
2016-11-14 0 16.50 16.50 16.52 16.12 16.50 7,063,506 115,405,736 16.338 13.72 13.72 13.74 13.40 13.72 8,494,307 13.586 1.48%
2016-11-11 0 16.26 16.26 16.30 16.06 16.44 5,390,661 87,696,338 16.268 13.52 13.52 13.55 13.35 13.67 6,482,607 13.528 -0.61%
2016-11-10 0 16.36 16.36 16.38 16.24 16.58 4,969,509 81,523,862 16.405 13.60 13.60 13.62 13.50 13.79 5,976,145 13.642 1.61%
2016-11-09 0 16.10 16.02 16.10 15.82 16.48 3,671,550 58,746,703 16.001 13.39 13.32 13.39 13.16 13.70 4,415,268 13.305 -1.23%
2016-11-08 0 16.30 16.30 16.32 16.16 16.58 3,088,926 50,232,859 16.262 13.55 13.55 13.57 13.44 13.79 3,714,626 13.523 -0.37%
2016-11-07 0 16.36 16.36 16.40 16.10 16.60 3,976,778 65,375,587 16.439 13.60 13.60 13.64 13.39 13.80 4,782,324 13.670 0.49%
2016-11-04 0 16.28 16.28 16.30 16.26 16.58 2,569,778 41,989,985 16.340 13.54 13.54 13.55 13.52 13.79 3,090,319 13.588 -1.33%
2016-11-03 0 16.50 16.50 16.52 16.50 16.76 3,492,398 57,807,991 16.553 13.72 13.72 13.74 13.72 13.94 4,199,827 13.764 -1.55%
2016-11-02 0 16.76 16.74 16.76 16.62 16.86 4,342,729 72,809,336 16.766 13.94 13.92 13.94 13.82 14.02 5,222,403 13.942 -0.95%
2016-11-01 0 16.92 16.90 16.92 16.80 17.16 8,629,222 146,432,410 16.969 14.07 14.05 14.07 13.97 14.27 10,377,178 14.111 2.55%
2016-10-31 0 16.50 16.50 16.56 16.50 17.00 7,563,151 126,359,826 16.707 13.72 13.72 13.77 13.72 14.14 9,095,161 13.893 -2.14%
2016-10-28 0 16.86 16.86 16.90 16.80 17.00 6,463,328 109,160,468 16.889 14.02 14.02 14.05 13.97 14.14 7,772,556 14.044 -1.40%
2016-10-27 0 17.10 17.10 17.12 16.90 17.26 7,335,000 125,191,180 17.068 14.22 14.22 14.24 14.05 14.35 8,820,796 14.193 -1.04%
2016-10-26 0 17.28 17.20 17.28 16.92 17.36 11,477,500 197,371,752 17.196 14.37 14.30 14.37 14.07 14.44 13,802,411 14.300 0.70%
2016-10-25 0 17.16 17.14 17.20 16.98 17.26 20,938,433 359,169,713 17.154 14.27 14.25 14.30 14.12 14.35 25,179,774 14.264 0.35%
2016-10-24 0 17.10 17.06 17.10 16.96 17.18 9,550,667 162,787,619 17.045 14.22 14.19 14.22 14.10 14.29 11,485,274 14.174 0.71%
2016-10-20 0 16.98 16.92 16.98 16.90 17.10 3,581,217 60,818,182 16.983 14.12 14.07 14.12 14.05 14.22 4,306,637 14.122 0.12%
2016-10-19 0 16.96 16.94 16.96 16.70 17.50 2,692,446 45,631,596 16.948 14.10 14.09 14.10 13.89 14.55 3,237,834 14.093 -1.05%
2016-10-18 0 17.14 17.10 17.14 16.94 17.18 9,401,858 160,794,642 17.102 14.25 14.22 14.25 14.09 14.29 11,306,321 14.222 0.94%
2016-10-17 0 16.98 16.98 17.00 16.94 17.30 6,816,000 116,448,263 17.085 14.12 14.12 14.14 14.09 14.39 8,196,666 14.207 -1.62%
2016-10-14 0 17.26 17.22 17.26 16.94 17.62 4,205,085 72,437,663 17.226 14.35 14.32 14.35 14.09 14.65 5,056,877 14.325 -0.80%
2016-10-13 0 17.40 17.38 17.40 17.30 17.70 15,810,054 274,920,641 17.389 14.47 14.45 14.47 14.39 14.72 19,012,577 14.460 -0.68%
2016-10-12 0 17.52 17.50 17.52 17.20 17.58 14,840,058 259,499,866 17.486 14.57 14.55 14.57 14.30 14.62 17,846,097 14.541 2.58%
2016-10-11 0 17.08 17.08 17.12 17.02 17.50 5,643,511 97,229,629 17.229 14.20 14.20 14.24 14.15 14.55 6,786,674 14.327 -1.27%
2016-10-07 0 17.30 17.28 17.30 17.24 17.52 6,445,580 111,733,224 17.335 14.39 14.37 14.39 14.34 14.57 7,751,213 14.415 -0.57%
2016-10-06 0 17.40 17.36 17.40 17.20 17.44 11,150,127 193,238,010 17.331 14.47 14.44 14.47 14.30 14.50 13,408,724 14.411 1.52%
2016-10-05 0 17.14 17.10 17.14 17.00 17.18 14,485,037 247,923,991 17.116 14.25 14.22 14.25 14.14 14.29 17,419,162 14.233 -0.12%
2016-10-04 0 17.16 17.14 17.16 16.80 17.24 6,042,770 102,937,413 17.035 14.27 14.25 14.27 13.97 14.34 7,266,808 14.165 1.54%
2016-10-03 0 16.90 16.88 16.90 16.58 16.92 16,456,481 275,832,561 16.761 14.05 14.04 14.05 13.79 14.07 19,789,946 13.938 2.67%
2016-09-30 0 16.46 16.46 16.48 16.32 16.58 8,918,117 146,863,648 16.468 13.69 13.69 13.70 13.57 13.79 10,724,593 13.694 -0.36%
2016-09-29 0 16.52 16.50 16.52 16.50 16.74 5,319,000 88,291,940 16.599 13.74 13.72 13.74 13.72 13.92 6,396,430 13.803 0.49%
2016-09-28 0 16.44 16.44 16.48 16.30 16.84 4,419,283 72,881,431 16.492 13.67 13.67 13.70 13.55 14.00 5,314,464 13.714 -2.03%
2016-09-27 0 16.78 16.78 16.80 16.14 17.04 6,483,665 108,092,393 16.671 13.95 13.95 13.97 13.42 14.17 7,797,012 13.863 1.57%
2016-09-26 0 16.52 16.50 16.52 16.40 16.66 6,759,649 111,627,686 16.514 13.74 13.72 13.74 13.64 13.85 8,128,900 13.732 0.12%
2016-09-23 0 16.50 16.48 16.50 16.46 16.60 15,355,918 252,586,058 16.449 13.72 13.70 13.72 13.69 13.80 18,466,451 13.678 -0.84%
2016-09-22 0 16.64 16.60 16.64 16.60 16.86 4,462,970 74,510,706 16.695 13.84 13.80 13.84 13.80 14.02 5,367,000 13.883 -1.30%
2016-09-21 0 16.86 16.76 16.86 16.68 16.90 6,562,868 110,140,484 16.782 14.02 13.94 14.02 13.87 14.05 7,892,259 13.956 0.72%
2016-09-20 0 16.74 16.72 16.74 16.68 16.90 9,436,453 158,081,201 16.752 13.92 13.90 13.92 13.87 14.05 11,347,924 13.930 -0.71%
2016-09-19 0 16.86 16.84 16.86 16.54 17.16 8,138,667 137,286,652 16.868 14.02 14.00 14.02 13.75 14.27 9,787,255 14.027 -0.12%
2016-09-15 0 16.88 16.88 16.92 16.88 17.12 8,122,381 137,655,131 16.948 14.04 14.04 14.07 14.04 14.24 9,767,670 14.093 -1.40%
2016-09-14 0 17.12 17.10 17.12 17.06 17.60 9,010,629 155,255,872 17.230 14.24 14.22 14.24 14.19 14.64 10,835,844 14.328 -1.04%
2016-09-13 0 17.30 17.28 17.30 17.20 17.76 3,755,009 65,148,444 17.350 14.39 14.37 14.39 14.30 14.77 4,515,633 14.427 0.12%
2016-09-12 0 17.28 17.28 17.32 17.04 17.58 2,393,749 41,496,481 17.335 14.37 14.37 14.40 14.17 14.62 2,878,633 14.415 -1.71%
2016-09-09 0 17.58 17.58 17.60 17.58 17.98 4,708,610 83,491,457 17.732 14.62 14.62 14.64 14.62 14.95 5,662,398 14.745 -0.90%
2016-09-08 0 17.74 17.72 17.74 17.70 18.02 6,757,052 120,580,930 17.845 14.75 14.74 14.75 14.72 14.98 8,125,777 14.839 -0.78%
2016-09-07 0 17.88 17.86 17.88 17.62 18.00 12,035,480 215,272,666 17.887 14.87 14.85 14.87 14.65 14.97 14,473,416 14.874 -0.89%
2016-09-06 0 18.04 18.02 18.04 17.48 18.08 3,438,509 61,418,483 17.862 15.00 14.98 15.00 14.54 15.03 4,135,022 14.853 1.46%
2016-09-05 0 17.78 17.78 17.82 17.66 17.92 4,311,065 76,580,578 17.764 14.79 14.79 14.82 14.69 14.90 5,184,325 14.772 1.02%
2016-09-02 0 17.60 17.60 17.68 17.42 17.74 2,005,709 35,200,476 17.550 14.64 14.64 14.70 14.49 14.75 2,411,990 14.594 1.03%
2016-09-01 0 17.42 17.42 17.44 17.28 17.98 8,436,123 147,954,765 17.538 14.49 14.49 14.50 14.37 14.95 10,144,965 14.584 -2.68%
2016-08-31 0 17.90 17.84 17.90 17.34 17.96 8,214,777 145,295,827 17.687 14.88 14.83 14.88 14.42 14.93 9,878,782 14.708 2.76%
2016-08-30 0 17.42 17.40 17.42 17.16 17.42 6,651,637 114,854,046 17.267 14.49 14.47 14.49 14.27 14.49 7,999,009 14.359 1.28%
2016-08-29 0 17.20 17.14 17.20 17.02 17.30 2,682,458 45,946,772 17.129 14.30 14.25 14.30 14.15 14.39 3,225,823 14.243 0.58%
2016-08-26 0 17.10 17.10 17.16 16.80 17.26 3,351,180 57,338,197 17.110 14.22 14.22 14.27 13.97 14.35 4,030,003 14.228 0.12%
2016-08-25 0 17.08 17.06 17.08 16.56 17.14 10,605,526 180,242,011 16.995 14.20 14.19 14.20 13.77 14.25 12,753,807 14.132 2.15%
2016-08-24 0 16.72 16.70 16.72 16.38 16.78 10,222,140 169,830,792 16.614 13.90 13.89 13.90 13.62 13.95 12,292,762 13.816 0.24%
2016-08-23 0 16.68 16.58 16.68 16.08 16.68 13,908,468 228,695,287 16.443 13.87 13.79 13.87 13.37 13.87 16,725,802 13.673 3.47%
2016-08-22 0 16.12 16.06 16.12 15.42 16.12 5,712,384 90,524,929 15.847 13.40 13.35 13.40 12.82 13.40 6,869,499 13.178 2.81%
2016-08-19 0 15.68 15.66 15.68 15.38 15.88 7,307,170 114,313,754 15.644 13.04 13.02 13.04 12.79 13.21 8,787,328 13.009 0.26%
2016-08-18 0 15.64 15.64 15.70 15.58 15.78 5,489,205 86,114,811 15.688 13.01 13.01 13.06 12.96 13.12 6,601,112 13.046 0.39%
2016-08-17 0 15.58 15.58 15.60 15.50 15.88 3,023,418 47,131,960 15.589 12.96 12.96 12.97 12.89 13.21 3,635,849 12.963 -0.51%
2016-08-16 0 15.66 15.66 15.78 15.66 16.18 3,952,166 62,501,405 15.814 13.02 13.02 13.12 13.02 13.45 4,752,726 13.151 -1.51%
2016-08-15 0 15.90 15.86 15.90 15.72 15.98 4,088,455 64,833,261 15.858 13.22 13.19 13.22 13.07 13.29 4,916,623 13.187 1.40%
2016-08-12 0 15.68 15.68 15.72 15.68 16.18 5,603,371 88,708,833 15.831 13.04 13.04 13.07 13.04 13.45 6,738,404 13.165 -2.85%
2016-08-11 0 16.14 16.10 16.14 16.00 16.28 3,762,763 60,555,741 16.093 13.42 13.39 13.42 13.30 13.54 4,524,958 13.383 0.87%
2016-08-10 0 16.00 15.98 16.00 15.92 16.16 4,580,368 73,309,031 16.005 13.30 13.29 13.30 13.24 13.44 5,508,179 13.309 0.00%
2016-08-09 0 16.00 15.94 16.00 15.60 16.08 8,255,599 130,795,638 15.843 13.30 13.26 13.30 12.97 13.37 9,927,873 13.175 2.96%
2016-08-08 0 15.54 15.54 15.58 15.48 15.80 6,105,780 95,157,403 15.585 12.92 12.92 12.96 12.87 13.14 7,342,582 12.960 -0.13%
2016-08-05 0 15.56 15.48 15.56 15.28 15.80 6,250,730 97,190,792 15.549 12.94 12.87 12.94 12.71 13.14 7,516,893 12.930 -1.27%
2016-08-04 0 15.76 15.74 15.76 15.02 15.80 12,440,498 192,100,314 15.442 13.11 13.09 13.11 12.49 13.14 14,960,476 12.841 4.23%
2016-08-03 0 15.12 15.10 15.12 14.96 15.54 14,988,431 226,249,239 15.095 12.57 12.56 12.57 12.44 12.92 18,024,524 12.552 -3.45%
2016-08-01 0 15.66 15.54 15.66 14.98 15.66 16,118,130 248,229,266 15.401 13.02 12.92 13.02 12.46 13.02 19,383,058 12.807 4.26%
2016-07-29 0 15.02 14.94 15.02 14.72 15.08 16,170,432 240,596,401 14.879 12.49 12.42 12.49 12.24 12.54 19,445,954 12.373 1.76%
2016-07-28 0 14.76 14.72 14.76 14.66 15.46 20,411,210 304,101,560 14.899 12.27 12.24 12.27 12.19 12.86 24,545,755 12.389 -3.91%
2016-07-27 0 15.36 15.34 15.36 15.28 15.74 2,949,309 45,581,672 15.455 12.77 12.76 12.77 12.71 13.09 3,546,728 12.852 -2.04%
2016-07-26 0 15.68 15.58 15.68 15.60 15.84 2,657,334 41,750,061 15.711 13.04 12.96 13.04 12.97 13.17 3,195,610 13.065 -0.76%
2016-07-25 0 15.80 15.78 15.80 15.66 16.10 2,294,534 36,395,443 15.862 13.14 13.12 13.14 13.02 13.39 2,759,320 13.190 1.54%
2016-07-22 0 15.56 15.56 15.58 15.54 15.90 5,321,342 83,475,173 15.687 12.94 12.94 12.96 12.92 13.22 6,399,246 13.045 -1.39%
2016-07-21 0 15.78 15.74 15.76 15.62 16.00 1,501,718 23,721,367 15.796 13.12 13.09 13.11 12.99 13.30 1,805,910 13.135 0.77%
2016-07-20 0 15.66 15.62 15.66 15.56 15.70 2,379,370 37,211,610 15.639 13.02 12.99 13.02 12.94 13.06 2,861,341 13.005 0.90%
2016-07-19 0 15.52 15.50 15.52 15.50 15.74 1,786,650 27,781,490 15.549 12.91 12.89 12.91 12.89 13.09 2,148,558 12.930 0.13%
2016-07-18 0 15.50 15.58 15.60 15.46 15.74 4,071,202 63,188,773 15.521 12.89 12.96 12.97 12.86 13.09 4,895,875 12.907 -0.51%
2016-07-15 0 15.58 15.52 15.60 15.16 15.94 5,407,700 83,979,668 15.530 12.96 12.91 12.97 12.61 13.26 6,503,097 12.914 -2.14%
2016-07-14 0 15.92 15.92 15.96 15.82 16.30 6,828,327 108,933,994 15.953 13.24 13.24 13.27 13.16 13.55 8,211,490 13.266 -1.32%
2016-07-13 0 17.60 17.60 17.62 17.36 17.70 6,956,886 122,459,536 17.603 13.42 13.42 13.43 13.23 13.49 9,127,115 13.417 1.38%
2016-07-12 0 17.36 17.32 17.36 17.16 17.44 5,717,769 99,069,006 17.327 13.23 13.20 13.23 13.08 13.29 7,501,450 13.207 0.93%
2016-07-11 0 17.20 17.18 17.20 16.58 17.32 6,651,959 113,712,180 17.095 13.11 13.09 13.11 12.64 13.20 8,727,065 13.030 3.49%
2016-07-08 0 16.62 16.64 16.66 16.56 16.74 5,989,212 99,535,814 16.619 12.67 12.68 12.70 12.62 12.76 7,857,571 12.668 -0.72%
2016-07-07 0 16.74 16.74 16.76 16.30 16.84 11,577,278 193,611,155 16.723 12.76 12.76 12.77 12.42 12.84 15,188,857 12.747 2.95%
2016-07-06 0 16.26 16.22 16.26 16.00 16.76 17,265,777 280,779,236 16.262 12.39 12.36 12.39 12.20 12.77 22,651,907 12.395 -4.01%
2016-07-05 0 16.94 16.92 16.94 16.52 17.02 2,760,205 46,784,408 16.950 12.91 12.90 12.91 12.59 12.97 3,621,262 12.919 2.29%
2016-07-04 0 16.56 16.54 16.66 16.54 17.08 3,424,381 57,436,348 16.773 12.62 12.61 12.70 12.61 13.02 4,492,631 12.785 -2.01%
2016-06-30 0 16.90 16.84 16.98 16.60 17.00 2,637,795 44,540,297 16.885 12.88 12.84 12.94 12.65 12.96 3,460,666 12.870 1.20%
2016-06-29 0 16.70 16.70 16.78 16.58 16.82 1,505,556 25,140,713 16.699 12.73 12.73 12.79 12.64 12.82 1,975,220 12.728 0.00%
2016-06-28 0 16.70 16.70 16.80 16.48 16.80 2,689,838 44,871,909 16.682 12.73 12.73 12.81 12.56 12.81 3,528,944 12.715 -0.36%
2016-06-27 0 16.76 16.70 16.78 16.50 16.82 2,765,442 46,214,404 16.711 12.77 12.73 12.79 12.58 12.82 3,628,133 12.738 0.24%
2016-06-24 0 16.72 16.72 16.78 16.48 16.78 2,454,069 40,843,479 16.643 12.74 12.74 12.79 12.56 12.79 3,219,626 12.686 -0.48%
2016-06-23 0 16.80 16.80 16.88 16.70 16.88 541,600 9,084,504 16.773 12.81 12.81 12.87 12.73 12.87 710,554 12.785 -0.36%
2016-06-22 0 16.86 16.84 16.90 16.80 17.04 1,090,000 18,414,840 16.894 12.85 12.84 12.88 12.81 12.99 1,430,030 12.877 -1.40%
2016-06-21 0 17.10 17.02 17.10 17.00 17.34 1,673,051 28,719,985 17.166 13.03 12.97 13.03 12.96 13.22 2,194,966 13.084 0.35%
2016-06-20 0 17.04 17.02 17.04 16.50 17.18 2,178,000 36,696,400 16.849 12.99 12.97 12.99 12.58 13.09 2,857,436 12.842 3.27%
2016-06-17 0 16.50 16.48 16.50 16.46 16.78 2,585,985 42,739,542 16.527 12.58 12.56 12.58 12.55 12.79 3,392,694 12.598 -0.24%
2016-06-16 0 16.54 16.44 16.58 16.40 16.94 3,672,352 60,764,488 16.546 12.61 12.53 12.64 12.50 12.91 4,817,957 12.612 -0.48%
2016-06-15 0 16.62 16.56 16.62 16.46 16.64 1,938,316 32,099,316 16.560 12.67 12.62 12.67 12.55 12.68 2,542,982 12.623 -0.36%
2016-06-14 0 16.68 16.66 16.70 16.62 16.98 1,957,013 32,788,979 16.755 12.71 12.70 12.73 12.67 12.94 2,567,511 12.771 -0.24%
2016-06-13 0 16.72 16.70 16.80 16.60 16.90 2,035,986 34,083,709 16.741 12.74 12.73 12.81 12.65 12.88 2,671,120 12.760 -2.34%
2016-06-10 0 17.12 17.12 17.22 17.10 17.70 2,041,284 35,172,080 17.230 13.05 13.05 13.13 13.03 13.49 2,678,071 13.133 -2.84%
2016-06-08 0 17.62 17.62 17.64 17.42 17.84 1,118,000 19,666,988 17.591 13.43 13.43 13.45 13.28 13.60 1,466,765 13.408 -0.11%
2016-06-07 0 17.64 17.62 17.74 17.44 18.14 3,153,812 55,804,027 17.694 13.45 13.43 13.52 13.29 13.83 4,137,657 13.487 -1.67%
2016-06-06 0 17.94 17.90 17.98 17.70 17.98 2,541,822 45,512,570 17.905 13.67 13.64 13.70 13.49 13.70 3,334,754 13.648 0.22%
2016-06-03 0 17.90 17.88 17.90 17.70 18.00 3,594,647 64,307,953 17.890 13.64 13.63 13.64 13.49 13.72 4,716,012 13.636 2.52%
2016-06-02 0 17.46 17.46 17.50 17.16 17.60 3,831,100 66,851,701 17.450 13.31 13.31 13.34 13.08 13.42 5,026,227 13.301 1.39%
2016-06-01 0 17.22 17.22 17.26 16.80 17.26 3,029,155 51,776,702 17.093 13.13 13.13 13.16 12.81 13.16 3,974,112 13.028 2.26%
2016-05-31 0 16.84 16.82 17.00 16.66 17.02 6,250,341 105,293,821 16.846 12.84 12.82 12.96 12.70 12.97 8,200,160 12.840 -1.17%
2016-05-30 0 17.04 17.02 17.06 16.88 17.24 1,415,820 24,109,172 17.028 12.99 12.97 13.00 12.87 13.14 1,857,491 12.979 -0.70%
2016-05-27 0 17.16 17.10 17.16 17.02 17.20 2,252,923 38,545,877 17.109 13.08 13.03 13.08 12.97 13.11 2,955,732 13.041 0.35%
2016-05-26 0 17.10 17.06 17.10 16.64 17.20 2,139,495 36,568,195 17.092 13.03 13.00 13.03 12.68 13.11 2,806,919 13.028 2.03%
2016-05-25 0 16.76 16.76 16.80 16.40 16.86 4,564,465 76,212,467 16.697 12.77 12.77 12.81 12.50 12.85 5,988,369 12.727 0.36%
2016-05-24 0 16.70 16.70 16.72 16.66 17.16 1,676,453 28,168,634 16.803 12.73 12.73 12.74 12.70 13.08 2,199,429 12.807 -2.45%
2016-05-23 0 17.12 17.00 17.14 16.84 17.14 1,980,000 33,672,320 17.006 13.05 12.96 13.06 12.84 13.06 2,597,669 12.963 1.18%
2016-05-20 0 16.92 16.90 17.04 16.80 17.16 1,906,140 32,432,696 17.015 12.90 12.88 12.99 12.81 13.08 2,500,768 12.969 0.36%
2016-05-19 0 16.86 16.82 16.98 16.82 17.40 1,616,000 27,491,680 17.012 12.85 12.82 12.94 12.82 13.26 2,120,118 12.967 -1.98%
2016-05-18 0 17.20 17.14 17.20 16.94 17.32 1,502,502 25,705,218 17.108 13.11 13.06 13.11 12.91 13.20 1,971,214 13.040 0.23%
2016-05-17 0 17.16 17.14 17.22 16.80 17.22 2,312,628 39,507,854 17.084 13.08 13.06 13.13 12.81 13.13 3,034,062 13.021 0.00%
2016-05-16 0 17.16 17.14 17.18 16.90 17.24 1,295,886 22,202,122 17.133 13.08 13.06 13.09 12.88 13.14 1,700,143 13.059 0.00%
2016-05-13 0 17.16 17.12 17.16 17.02 17.38 2,956,112 50,849,030 17.201 13.08 13.05 13.08 12.97 13.25 3,878,283 13.111 -1.38%
2016-05-12 0 17.40 17.34 17.40 17.00 17.52 3,150,000 54,641,314 17.346 13.26 13.22 13.26 12.96 13.35 4,132,655 13.222 2.23%
2016-05-11 0 17.02 16.98 17.04 16.80 17.14 2,762,312 46,923,850 16.987 12.97 12.94 12.99 12.81 13.06 3,624,027 12.948 -0.35%
2016-05-10 0 17.08 17.04 17.10 16.84 17.10 3,518,743 59,821,336 17.001 13.02 12.99 13.03 12.84 13.03 4,616,429 12.958 0.71%
2016-05-09 0 16.96 16.96 16.98 16.92 17.24 1,676,283 28,600,832 17.062 12.93 12.93 12.94 12.90 13.14 2,199,206 13.005 -0.59%
2016-05-06 0 17.06 17.06 17.08 16.78 17.46 8,378,733 143,593,807 17.138 13.00 13.00 13.02 12.79 13.31 10,992,513 13.063 -0.81%
2016-05-05 0 17.20 17.18 17.24 17.08 17.40 1,904,288 32,769,994 17.209 13.11 13.09 13.14 13.02 13.26 2,498,338 13.117 -0.12%
2016-05-04 0 17.22 17.18 17.26 16.98 17.30 6,722,082 115,588,242 17.195 13.13 13.09 13.16 12.94 13.19 8,819,063 13.107 1.06%
2016-05-03 0 17.04 16.94 17.04 16.90 17.26 4,711,800 80,414,468 17.067 12.99 12.91 12.99 12.88 13.16 6,181,665 13.009 -0.23%
2016-04-29 0 17.08 17.04 17.14 16.88 17.46 5,159,751 88,048,152 17.064 13.02 12.99 13.06 12.87 13.31 6,769,356 13.007 -1.84%
2016-04-28 0 17.40 17.34 17.42 17.30 17.90 9,947,767 175,114,668 17.603 13.26 13.22 13.28 13.19 13.64 13,051,014 13.418 0.46%
2016-04-27 0 17.32 17.32 17.34 16.96 17.40 13,325,053 229,088,536 17.192 13.20 13.20 13.22 12.93 13.26 17,481,858 13.104 2.61%
2016-04-26 0 16.88 16.90 16.94 16.72 17.20 11,271,812 190,627,371 16.912 12.87 12.88 12.91 12.74 13.11 14,788,100 12.891 -0.71%
2016-04-25 0 17.00 17.00 17.02 16.50 17.10 12,531,125 210,687,518 16.813 12.96 12.96 12.97 12.58 13.03 16,440,261 12.815 3.16%
2016-04-22 0 16.48 16.44 16.46 16.08 16.54 12,847,004 210,820,200 16.410 12.56 12.53 12.55 12.26 12.61 16,854,679 12.508 2.23%
2016-04-21 0 16.12 16.10 16.14 15.00 16.22 17,922,601 283,688,468 15.829 12.29 12.27 12.30 11.43 12.36 23,513,630 12.065 6.33%
2016-04-20 0 15.16 15.10 15.12 15.06 15.18 3,904,980 59,038,998 15.119 11.56 11.51 11.52 11.48 11.57 5,123,154 11.524 0.26%
2016-04-19 0 15.12 15.08 15.10 15.00 15.16 5,253,069 79,312,015 15.098 11.52 11.49 11.51 11.43 11.56 6,891,785 11.508 0.13%
2016-04-18 0 15.10 15.06 15.10 14.96 15.20 4,138,427 62,271,652 15.047 11.51 11.48 11.51 11.40 11.59 5,429,426 11.469 0.40%
2016-04-15 0 15.04 15.02 15.08 14.90 15.08 3,783,872 56,859,357 15.027 11.46 11.45 11.49 11.36 11.49 4,964,266 11.454 0.13%
2016-04-14 0 15.02 15.00 15.02 14.90 15.18 6,783,748 101,818,524 15.009 11.45 11.43 11.45 11.36 11.57 8,899,966 11.440 0.13%
2016-04-13 0 15.00 15.00 15.02 14.60 15.08 5,769,519 85,846,957 14.879 11.43 11.43 11.45 11.13 11.49 7,569,344 11.341 2.04%
2016-04-12 0 14.70 14.66 14.76 14.62 14.80 3,057,772 45,035,074 14.728 11.20 11.17 11.25 11.14 11.28 4,011,656 11.226 0.27%
2016-04-11 0 14.66 14.60 14.66 14.50 14.68 2,962,428 43,257,189 14.602 11.17 11.13 11.17 11.05 11.19 3,886,570 11.130 0.14%
2016-04-08 0 14.64 14.56 14.70 14.34 14.68 3,057,401 44,536,258 14.567 11.16 11.10 11.20 10.93 11.19 4,011,170 11.103 0.27%
2016-04-07 0 14.60 14.60 14.62 14.34 14.74 2,526,881 36,674,922 14.514 11.13 11.13 11.14 10.93 11.24 3,315,152 11.063 0.69%
2016-04-06 0 14.50 14.48 14.50 14.30 14.76 3,276,067 47,632,200 14.539 11.05 11.04 11.05 10.90 11.25 4,298,049 11.082 -0.28%
2016-04-05 0 14.54 14.54 14.56 14.36 14.76 3,624,163 52,713,722 14.545 11.08 11.08 11.10 10.95 11.25 4,754,735 11.087 -0.41%
2016-04-01 0 14.60 14.60 14.64 14.42 14.74 5,574,218 81,340,761 14.592 11.13 11.13 11.16 10.99 11.24 7,313,118 11.123 1.11%
2016-03-31 0 14.44 14.30 14.32 14.30 14.56 8,281,884 119,369,669 14.413 11.01 10.90 10.92 10.90 11.10 10,865,452 10.986 -0.14%
2016-03-30 0 14.46 14.36 14.52 14.14 14.52 7,895,474 113,120,430 14.327 11.02 10.95 11.07 10.78 11.07 10,358,499 10.921 1.12%
2016-03-29 0 14.30 14.28 14.30 14.02 14.38 7,640,645 108,686,011 14.225 10.90 10.88 10.90 10.69 10.96 10,024,175 10.842 -0.14%
2016-03-24 0 14.32 14.30 14.36 14.12 14.76 6,148,561 87,973,495 14.308 10.92 10.90 10.95 10.76 11.25 8,066,630 10.906 -1.92%
2016-03-23 0 14.60 14.56 14.64 14.38 14.76 6,771,519 98,425,123 14.535 11.13 11.10 11.16 10.96 11.25 8,883,922 11.079 -1.35%
2016-03-22 0 14.80 14.78 14.80 14.68 15.22 10,973,604 163,713,913 14.919 11.28 11.27 11.28 11.19 11.60 14,396,865 11.371 -2.63%
2016-03-21 0 15.20 15.18 15.20 15.12 15.50 7,999,904 121,659,647 15.208 11.59 11.57 11.59 11.52 11.81 10,495,507 11.592 0.66%
2016-03-18 0 15.10 15.08 15.10 14.50 15.12 11,511,055 170,131,580 14.780 11.51 11.49 11.51 11.05 11.52 15,101,976 11.266 3.00%
2016-03-17 0 14.66 14.62 14.66 14.28 14.66 4,838,019 70,432,247 14.558 11.17 11.14 11.17 10.88 11.17 6,347,259 11.096 1.52%
2016-03-16 0 14.44 14.38 14.46 14.28 14.78 4,204,814 60,502,475 14.389 11.01 10.96 11.02 10.88 11.27 5,516,523 10.968 -0.82%
2016-03-15 0 14.56 14.56 14.58 14.42 15.08 5,521,173 81,021,575 14.675 11.10 11.10 11.11 10.99 11.49 7,243,525 11.185 -2.93%
2016-03-14 0 15.00 14.98 15.00 14.92 15.20 19,623,103 295,761,030 15.072 11.43 11.42 11.43 11.37 11.59 25,744,610 11.488 -0.53%
2016-03-11 0 15.08 15.06 15.08 14.46 15.20 36,273,323 543,962,964 14.996 11.49 11.48 11.49 11.02 11.59 47,588,934 11.430 3.71%
2016-03-10 0 14.54 14.52 14.56 14.40 15.24 9,029,313 133,782,376 14.816 11.08 11.07 11.10 10.98 11.62 11,846,044 11.293 -0.68%
2016-03-09 0 14.64 14.60 14.66 14.58 15.00 8,144,274 119,943,730 14.727 11.16 11.13 11.17 11.11 11.43 10,684,914 11.226 -1.74%
2016-03-08 0 14.90 14.86 14.96 14.86 15.22 10,532,441 157,959,250 14.997 11.36 11.33 11.40 11.33 11.60 13,818,079 11.431 -0.80%
2016-03-07 0 15.02 14.96 15.02 14.96 15.20 6,954,627 104,460,896 15.020 11.45 11.40 11.45 11.40 11.59 9,124,151 11.449 -0.53%
2016-03-04 0 15.10 15.08 15.10 15.00 15.62 13,996,634 212,423,254 15.177 11.51 11.49 11.51 11.43 11.91 18,362,941 11.568 -3.70%
2016-03-03 0 15.68 15.66 15.70 15.10 15.70 23,399,672 361,564,884 15.452 11.95 11.94 11.97 11.51 11.97 30,699,295 11.778 3.84%
2016-03-02 0 15.10 15.06 15.14 14.30 17.20 56,548,359 889,456,094 15.729 11.51 11.48 11.54 10.90 13.11 74,188,851 11.989 18.15%
2016-03-01 0 12.78 12.72 12.78 12.58 12.82 6,519,652 83,021,278 12.734 9.741 9.695 9.741 9.589 9.772 8,553,484 9.7061 1.43%
2016-02-29 0 12.60 12.62 12.68 12.42 12.82 9,438,264 118,689,551 12.575 9.604 9.619 9.665 9.467 9.772 12,382,569 9.5852 1.45%
2016-02-26 0 12.42 12.40 12.42 12.00 12.82 19,059,807 234,772,124 12.318 9.467 9.452 9.467 9.147 9.772 25,005,592 9.3888 -2.51%
2016-02-25 0 12.74 12.70 12.76 12.58 13.06 6,437,227 83,217,453 12.928 9.711 9.680 9.726 9.589 9.955 8,445,346 9.8536 -2.75%
2016-02-24 0 13.10 13.06 13.08 13.04 13.40 1,758,151 23,128,543 13.155 9.985 9.955 9.970 9.939 10.21 2,306,613 10.027 0.15%
2016-02-23 0 13.08 13.08 13.10 13.02 13.42 1,877,171 24,723,890 13.171 9.970 9.970 9.985 9.924 10.23 2,462,762 10.039 -0.91%
2016-02-22 0 13.20 13.18 13.20 13.02 13.56 1,727,490 22,786,220 13.190 10.06 10.05 10.06 9.924 10.34 2,266,388 10.054 0.46%
2016-02-19 0 13.14 13.10 13.16 12.84 13.36 4,639,666 60,141,934 12.963 10.02 9.985 10.03 9.787 10.18 6,087,029 9.8803 -1.05%
2016-02-18 0 13.28 13.26 13.34 13.22 13.44 3,486,795 46,415,330 13.312 10.12 10.11 10.17 10.08 10.24 4,574,515 10.147 0.45%
2016-02-17 0 13.22 13.16 13.24 12.88 13.36 5,051,025 66,555,556 13.177 10.08 10.03 10.09 9.817 10.18 6,626,713 10.044 2.64%
2016-02-16 0 12.88 12.88 12.92 12.58 12.94 4,752,692 60,361,382 12.700 9.817 9.817 9.848 9.589 9.863 6,235,314 9.6806 1.90%
2016-02-15 0 12.64 12.62 12.68 12.42 12.68 8,405,187 105,345,990 12.533 9.634 9.619 9.665 9.467 9.665 11,027,219 9.5533 1.61%
2016-02-12 0 12.44 12.44 12.48 12.02 12.68 8,542,071 105,992,940 12.408 9.482 9.482 9.513 9.162 9.665 11,206,805 9.4579 1.80%
2016-02-11 0 12.22 12.24 12.26 11.74 12.38 14,561,717 178,861,249 12.283 9.314 9.330 9.345 8.948 9.436 19,104,304 9.3624 -0.97%
2016-02-05 0 12.34 12.30 12.34 12.24 12.68 11,938,038 147,873,836 12.387 9.406 9.375 9.406 9.330 9.665 15,662,158 9.4415 1.65%
2016-02-04 0 12.14 12.14 12.20 12.12 12.70 4,536,314 55,695,441 12.278 9.253 9.253 9.299 9.238 9.680 5,951,436 9.3583 -3.50%
2016-02-03 0 12.58 12.56 12.62 12.12 12.62 5,403,551 67,255,853 12.447 9.589 9.574 9.619 9.238 9.619 7,089,211 9.4871 -0.16%
2016-02-02 0 12.60 12.56 12.62 12.40 12.68 8,057,077 101,006,654 12.536 9.604 9.574 9.619 9.452 9.665 10,570,515 9.5555 -0.47%
2016-02-01 0 12.66 12.64 12.66 12.14 12.76 5,396,087 67,761,550 12.558 9.650 9.634 9.650 9.253 9.726 7,079,418 9.5716 2.43%
2016-01-29 0 12.36 12.30 12.36 12.00 12.44 11,737,965 144,377,174 12.300 9.421 9.375 9.421 9.147 9.482 15,399,671 9.3753 -2.06%
2016-01-28 0 12.62 12.60 12.64 12.04 12.64 8,493,289 104,447,906 12.298 9.619 9.604 9.634 9.177 9.634 11,142,805 9.3736 3.27%
2016-01-27 0 12.22 12.18 12.26 11.80 12.34 13,905,101 167,474,740 12.044 9.314 9.284 9.345 8.994 9.406 18,242,854 9.1803 -0.16%
2016-01-26 0 12.24 12.22 12.26 11.90 12.28 8,578,532 104,364,325 12.166 9.330 9.314 9.345 9.070 9.360 11,254,640 9.2730 -0.49%
2016-01-25 0 12.30 12.28 12.36 12.14 13.18 19,623,571 243,646,193 12.416 9.375 9.360 9.421 9.253 10.05 25,745,224 9.4637 -6.39%
2016-01-22 0 13.14 13.12 13.16 12.80 13.90 19,179,392 252,592,624 13.170 10.02 10.00 10.03 9.756 10.59 25,162,482 10.038 4.78%
2016-01-21 0 12.54 12.48 12.52 12.48 14.90 22,695,330 296,282,138 13.055 9.558 9.513 9.543 9.513 11.36 29,775,231 9.9506 -14.11%
2016-01-20 0 14.60 14.56 14.66 14.32 14.84 6,105,151 89,067,801 14.589 11.13 11.10 11.17 10.92 11.31 8,009,678 11.120 -1.62%
2016-01-19 0 14.84 14.84 14.90 14.46 14.90 3,387,703 49,753,405 14.686 11.31 11.31 11.36 11.02 11.36 4,444,511 11.194 1.92%
2016-01-18 0 14.56 14.56 14.58 14.52 14.94 3,032,845 44,342,701 14.621 11.10 11.10 11.11 11.07 11.39 3,978,953 11.144 -2.02%
2016-01-15 0 14.86 14.84 14.90 14.84 15.24 2,921,945 43,758,875 14.976 11.33 11.31 11.36 11.31 11.62 3,833,458 11.415 -0.93%
2016-01-14 0 15.00 14.94 15.02 14.66 15.12 6,244,927 92,927,576 14.880 11.43 11.39 11.45 11.17 11.52 8,193,058 11.342 -0.79%
2016-01-13 0 15.12 15.06 15.12 14.98 15.38 5,216,534 78,686,314 15.084 11.52 11.48 11.52 11.42 11.72 6,843,853 11.497 -0.26%
2016-01-12 0 15.16 15.12 15.16 14.54 15.26 10,108,590 151,211,525 14.959 11.56 11.52 11.56 11.08 11.63 13,262,006 11.402 -0.79%
2016-01-11 0 15.28 15.26 15.30 14.74 15.66 13,693,450 210,520,937 15.374 11.65 11.63 11.66 11.24 11.94 17,965,178 11.718 0.53%
2016-01-08 0 15.20 15.20 15.26 14.94 15.38 6,528,373 98,774,844 15.130 11.59 11.59 11.63 11.39 11.72 8,564,926 11.532 1.20%
2016-01-07 0 15.02 14.98 15.02 14.84 16.20 6,272,464 95,968,174 15.300 11.45 11.42 11.45 11.31 12.35 8,229,185 11.662 -6.36%
2016-01-06 0 16.04 16.00 16.08 15.90 16.16 3,422,161 54,864,214 16.032 12.23 12.20 12.26 12.12 12.32 4,489,718 12.220 0.00%
2016-01-05 0 16.04 15.98 16.04 15.86 16.20 3,046,974 48,895,688 16.047 12.23 12.18 12.23 12.09 12.35 3,997,490 12.232 -0.25%
2016-01-04 0 16.08 16.04 16.16 15.82 16.64 4,455,320 71,746,098 16.103 12.26 12.23 12.32 12.06 12.68 5,845,175 12.274 -3.13%
2015-12-31 0 16.60 16.56 16.62 15.98 16.62 1,708,297 27,932,147 16.351 12.65 12.62 12.67 12.18 12.67 2,241,207 12.463 4.14%
2015-12-30 0 15.94 15.90 16.00 15.88 16.10 2,041,669 32,560,942 15.948 12.15 12.12 12.20 12.10 12.27 2,678,576 12.156 0.00%
2015-12-29 0 15.94 15.92 15.96 15.90 16.10 2,147,382 34,227,223 15.939 12.15 12.13 12.17 12.12 12.27 2,817,267 12.149 0.89%
2015-12-28 0 15.80 15.78 15.82 15.74 16.00 1,311,844 20,764,684 15.829 12.04 12.03 12.06 12.00 12.20 1,721,079 12.065 -0.75%
2015-12-24 0 15.92 15.88 15.94 15.84 16.06 2,550,784 40,744,384 15.973 12.13 12.10 12.15 12.07 12.24 3,346,511 12.175 -0.62%
2015-12-23 0 16.02 16.00 16.02 15.92 16.16 3,158,027 50,564,448 16.011 12.21 12.20 12.21 12.13 12.32 4,143,186 12.204 0.50%
2015-12-22 0 15.94 15.86 15.92 15.16 16.00 7,236,189 113,659,850 15.707 12.15 12.09 12.13 11.56 12.20 9,493,548 11.972 4.87%
2015-12-21 0 15.20 15.16 15.28 14.98 15.34 3,428,190 52,073,371 15.190 11.59 11.56 11.65 11.42 11.69 4,497,628 11.578 0.80%
2015-12-18 0 15.08 15.02 15.12 14.94 15.12 5,489,849 82,612,017 15.048 11.49 11.45 11.52 11.39 11.52 7,202,430 11.470 0.27%
2015-12-17 0 15.04 15.00 15.06 14.98 15.20 6,036,000 90,846,521 15.051 11.46 11.43 11.48 11.42 11.59 7,918,955 11.472 1.35%
2015-12-16 0 14.84 14.78 14.86 14.60 15.00 5,800,686 86,059,773 14.836 11.31 11.27 11.33 11.13 11.43 7,610,234 11.308 2.91%
2015-12-15 0 14.42 14.40 14.44 14.40 14.92 3,584,310 51,837,949 14.462 10.99 10.98 11.01 10.98 11.37 4,702,450 11.024 -1.50%
2015-12-14 0 14.64 14.62 14.64 14.30 14.82 6,286,204 91,937,917 14.625 11.16 11.14 11.16 10.90 11.30 8,247,211 11.148 -0.68%
2015-12-11 0 14.74 14.74 14.76 14.60 15.12 2,797,065 41,344,699 14.781 11.24 11.24 11.25 11.13 11.52 3,669,621 11.267 -0.41%
2015-12-10 0 14.80 14.80 14.82 14.74 15.12 4,874,333 72,288,797 14.831 11.28 11.28 11.30 11.24 11.52 6,394,901 11.304 -0.13%
2015-12-09 0 14.82 14.78 14.82 14.78 15.20 2,328,867 34,611,946 14.862 11.30 11.27 11.30 11.27 11.59 3,055,367 11.328 -1.20%
2015-12-08 0 15.00 14.98 15.08 14.72 15.14 7,801,330 117,045,695 15.003 11.43 11.42 11.49 11.22 11.54 10,234,987 11.436 -0.40%
2015-12-07 0 15.06 15.00 15.08 14.98 15.24 5,418,000 81,399,816 15.024 11.48 11.43 11.49 11.42 11.62 7,108,167 11.452 0.53%
2015-12-04 0 14.98 14.96 14.98 14.88 15.10 2,893,381 43,251,943 14.949 11.42 11.40 11.42 11.34 11.51 3,795,983 11.394 -1.96%
2015-12-03 0 15.28 15.26 15.28 15.08 15.28 3,397,097 51,780,903 15.243 11.65 11.63 11.65 11.49 11.65 4,456,835 11.618 0.39%
2015-12-02 0 15.22 15.22 15.24 14.92 15.28 2,786,278 42,346,600 15.198 11.60 11.60 11.62 11.37 11.65 3,655,469 11.584 0.79%
2015-12-01 0 15.10 15.02 15.14 14.60 15.26 5,439,264 81,633,420 15.008 11.51 11.45 11.54 11.13 11.63 7,136,065 11.440 0.13%
2015-11-30 0 15.08 15.00 15.08 14.30 15.24 11,291,313 169,786,696 15.037 11.49 11.43 11.49 10.90 11.62 14,813,684 11.461 3.15%
2015-11-27 0 14.62 14.62 14.70 14.40 14.94 2,877,646 42,056,094 14.615 11.14 11.14 11.20 10.98 11.39 3,775,339 11.140 -2.40%
2015-11-26 0 14.98 14.90 15.00 14.84 15.20 1,945,438 29,195,681 15.007 11.42 11.36 11.43 11.31 11.59 2,552,325 11.439 0.00%
2015-11-25 0 14.98 14.94 15.00 14.86 15.20 1,537,938 23,026,333 14.972 11.42 11.39 11.43 11.33 11.59 2,017,704 11.412 -0.66%
2015-11-24 0 15.08 15.04 15.12 14.70 15.12 1,806,022 27,128,318 15.021 11.49 11.46 11.52 11.20 11.52 2,369,418 11.449 0.67%
2015-11-23 0 14.98 14.92 15.00 14.66 15.12 6,821,395 101,942,797 14.945 11.42 11.37 11.43 11.17 11.52 8,949,357 11.391 0.00%
2015-11-20 0 14.98 14.94 14.98 14.78 15.00 7,062,487 105,241,514 14.901 11.42 11.39 11.42 11.27 11.43 9,265,659 11.358 0.94%
2015-11-19 0 14.84 14.82 14.84 14.66 14.94 3,820,784 56,654,289 14.828 11.31 11.30 11.31 11.17 11.39 5,012,693 11.302 0.95%
2015-11-18 0 14.70 14.66 14.72 14.66 14.76 2,705,262 39,799,433 14.712 11.20 11.17 11.22 11.17 11.25 3,549,180 11.214 0.00%
2015-11-17 0 14.70 14.66 14.70 14.46 14.78 5,268,270 77,281,536 14.669 11.20 11.17 11.20 11.02 11.27 6,911,728 11.181 1.80%
2015-11-16 0 14.44 14.44 14.46 14.02 14.76 3,702,505 53,866,146 14.549 11.01 11.01 11.02 10.69 11.25 4,857,517 11.089 0.42%
2015-11-13 0 14.38 14.38 14.40 14.08 14.48 4,211,492 60,683,772 14.409 10.96 10.96 10.98 10.73 11.04 5,525,284 10.983 -0.14%
2015-11-12 0 14.40 14.40 14.42 13.94 14.48 4,575,877 65,390,575 14.290 10.98 10.98 10.99 10.63 11.04 6,003,341 10.892 3.00%
2015-11-11 0 13.98 13.92 14.02 13.76 14.02 3,143,612 43,720,029 13.908 10.66 10.61 10.69 10.49 10.69 4,124,275 10.601 1.90%
2015-11-10 0 13.72 13.70 13.76 13.50 13.90 5,248,406 72,287,808 13.773 10.46 10.44 10.49 10.29 10.59 6,885,668 10.498 -1.44%
2015-11-09 0 13.92 13.90 13.94 13.88 14.38 4,981,402 70,236,696 14.100 10.61 10.59 10.63 10.58 10.96 6,535,371 10.747 -2.52%
2015-11-06 0 14.28 14.26 14.28 14.26 14.54 2,759,149 39,541,795 14.331 10.88 10.87 10.88 10.87 11.08 3,619,877 10.924 -2.19%
2015-11-05 0 14.60 14.58 14.60 14.40 14.66 4,260,580 62,049,318 14.564 11.13 11.11 11.13 10.98 11.17 5,589,685 11.101 -0.54%
2015-11-04 0 14.68 14.66 14.70 14.40 15.26 5,325,024 78,604,620 14.761 11.19 11.17 11.20 10.98 11.63 6,986,187 11.251 1.66%
2015-11-03 0 14.44 14.42 14.44 14.00 14.70 7,363,937 105,749,195 14.360 11.01 10.99 11.01 10.67 11.20 9,661,147 10.946 -0.41%
2015-11-02 0 14.50 14.40 14.50 14.36 14.70 6,341,986 91,885,768 14.488 11.05 10.98 11.05 10.95 11.20 8,320,394 11.043 -1.23%
2015-10-30 0 14.68 14.68 14.78 14.36 14.78 6,932,439 101,782,260 14.682 11.19 11.19 11.27 10.95 11.27 9,095,042 11.191 0.82%
2015-10-29 0 14.56 14.56 14.58 14.32 14.92 5,728,131 83,365,136 14.554 11.10 11.10 11.11 10.92 11.37 7,515,045 11.093 -2.67%
2015-10-28 0 14.96 14.94 14.98 14.86 15.08 11,559,077 173,304,010 14.993 11.40 11.39 11.42 11.33 11.49 15,164,978 11.428 -0.40%
2015-10-27 0 15.02 15.00 15.04 14.92 15.16 8,055,067 121,165,520 15.042 11.45 11.43 11.46 11.37 11.56 10,567,878 11.465 -0.92%
2015-10-26 0 15.16 15.12 15.16 14.88 15.20 4,416,422 66,689,346 15.100 11.56 11.52 11.56 11.34 11.59 5,794,143 11.510 1.47%
2015-10-23 0 14.94 14.92 14.94 14.70 15.26 8,794,534 131,636,271 14.968 11.39 11.37 11.39 11.20 11.63 11,538,025 11.409 0.00%
2015-10-22 0 14.94 14.94 15.00 14.82 15.20 3,621,959 54,188,286 14.961 11.39 11.39 11.43 11.30 11.59 4,751,844 11.404 -0.80%
2015-10-20 0 15.06 15.04 15.10 14.94 15.22 3,353,344 50,644,974 15.103 11.48 11.46 11.51 11.39 11.60 4,399,433 11.512 0.27%
2015-10-19 0 15.02 15.00 15.02 14.86 15.28 3,901,400 58,527,806 15.002 11.45 11.43 11.45 11.33 11.65 5,118,458 11.435 -1.70%
2015-10-16 0 15.28 15.24 15.26 15.06 15.34 8,770,958 133,436,820 15.213 11.65 11.62 11.63 11.48 11.69 11,507,094 11.596 1.73%
2015-10-15 0 15.02 15.00 15.02 14.90 15.20 8,381,482 125,701,158 14.997 11.45 11.43 11.45 11.36 11.59 10,996,120 11.431 0.54%
2015-10-14 0 14.94 14.94 14.96 14.92 15.20 6,433,989 96,667,118 15.024 11.39 11.39 11.40 11.37 11.59 8,441,098 11.452 0.13%
2015-10-13 0 14.92 14.88 14.92 14.12 15.20 12,771,903 188,191,946 14.735 11.37 11.34 11.37 10.76 11.59 16,756,150 11.231 3.61%
2015-10-12 0 14.40 14.38 14.40 14.10 14.50 7,643,321 108,308,083 14.170 10.98 10.96 10.98 10.75 11.05 10,027,686 10.801 4.05%
2015-10-09 0 13.84 13.84 13.86 13.82 14.28 3,643,864 51,110,496 14.026 10.55 10.55 10.56 10.53 10.88 4,780,582 10.691 -1.42%
2015-10-08 0 14.04 14.02 14.12 13.86 14.70 10,221,099 145,072,984 14.193 10.70 10.69 10.76 10.56 11.20 13,409,613 10.819 -5.52%
2015-10-07 0 14.86 14.80 14.92 14.00 14.98 9,523,508 139,254,341 14.622 11.33 11.28 11.37 10.67 11.42 12,494,405 11.145 4.21%
2015-10-06 0 14.26 14.22 14.34 14.10 14.80 7,656,284 109,478,142 14.299 10.87 10.84 10.93 10.75 11.28 10,044,693 10.899 -3.13%
2015-10-05 0 14.72 14.66 14.74 14.32 15.36 10,300,477 151,453,239 14.704 11.22 11.17 11.24 10.92 11.71 13,513,753 11.207 -3.29%
2015-10-02 0 15.22 15.22 15.24 14.76 15.24 12,368,986 184,116,115 14.885 11.60 11.60 11.62 11.25 11.62 16,227,542 11.346 5.84%
2015-09-30 0 14.38 14.36 14.40 14.10 14.46 15,964,278 228,776,629 14.331 10.96 10.95 10.98 10.75 11.02 20,944,400 10.923 0.28%
2015-09-29 0 14.34 14.30 14.36 13.70 14.38 11,513,747 162,730,127 14.134 10.93 10.90 10.95 10.44 10.96 15,105,507 10.773 0.14%
2015-09-25 0 14.32 14.30 14.32 13.90 14.52 11,445,195 163,570,217 14.292 10.92 10.90 10.92 10.59 11.07 15,015,570 10.893 2.87%
2015-09-24 0 13.92 13.88 13.92 13.64 14.00 10,829,283 150,401,702 13.888 10.61 10.58 10.61 10.40 10.67 14,207,522 10.586 2.20%
2015-09-23 0 13.62 13.62 13.68 13.52 14.00 10,656,524 146,083,370 13.708 10.38 10.38 10.43 10.31 10.67 13,980,870 10.449 0.44%
2015-09-22 0 13.56 13.50 13.56 13.28 13.64 13,903,362 186,976,730 13.448 10.34 10.29 10.34 10.12 10.40 18,240,573 10.251 1.95%
2015-09-21 0 13.30 13.28 13.30 13.22 13.44 11,719,729 156,167,800 13.325 10.14 10.12 10.14 10.08 10.24 15,375,746 10.157 0.61%
2015-09-18 0 13.22 13.18 13.22 12.18 13.22 42,143,240 538,563,587 12.779 10.08 10.05 10.08 9.284 10.08 55,289,996 9.7407 -0.23%
2015-09-17 0 25.55 25.45 25.65 25.00 26.00 28,596,609 730,544,045 25.547 10.10 10.06 10.14 9.882 10.28 72,344,947 10.098 4.07%
2015-09-16 0 24.55 24.45 24.55 24.45 24.95 11,830,080 291,627,022 24.651 9.704 9.665 9.704 9.665 9.862 29,928,251 9.7442 -1.41%
2015-09-15 0 24.90 24.80 24.85 24.50 25.05 10,630,387 264,085,718 24.843 9.843 9.803 9.823 9.684 9.902 26,893,216 9.8198 1.43%
2015-09-14 0 24.55 24.50 24.60 24.35 24.65 7,421,324 182,070,998 24.533 9.704 9.684 9.724 9.625 9.744 18,774,789 9.6976 0.61%
2015-09-11 0 24.40 24.40 24.45 24.20 24.50 5,468,996 133,558,989 24.421 9.645 9.645 9.665 9.566 9.684 13,835,704 9.6532 0.62%
2015-09-10 0 24.25 24.25 24.30 23.90 24.50 6,249,392 151,792,901 24.289 9.586 9.586 9.605 9.447 9.684 15,809,984 9.6011 -0.61%
2015-09-09 0 24.40 24.40 24.45 23.95 24.50 8,444,629 205,910,483 24.384 9.645 9.645 9.665 9.467 9.684 21,363,590 9.6384 1.67%
2015-09-08 0 24.00 23.90 24.00 23.70 24.10 7,982,298 190,939,368 23.920 9.487 9.447 9.487 9.368 9.526 20,193,965 9.4553 1.69%
2015-09-07 0 23.60 23.60 23.65 23.30 23.80 3,292,271 77,725,087 23.608 9.329 9.329 9.348 9.210 9.408 8,328,931 9.3319 0.21%
2015-09-04 0 23.55 23.50 23.55 23.10 23.85 6,711,824 157,440,184 23.457 9.309 9.289 9.309 9.131 9.427 16,979,865 9.2722 1.95%
2015-09-02 0 23.10 23.05 23.10 23.00 23.90 5,956,159 138,600,106 23.270 9.131 9.111 9.131 9.091 9.447 15,068,150 9.1982 -2.94%
2015-09-01 0 23.80 23.70 23.75 23.70 24.25 3,508,703 84,111,200 23.972 9.408 9.368 9.388 9.368 9.586 8,876,470 9.4757 -2.26%
2015-08-31 0 24.35 24.15 24.40 23.80 24.40 6,399,462 154,658,004 24.167 9.625 9.546 9.645 9.408 9.645 16,189,638 9.5529 1.46%
2015-08-28 0 24.00 24.00 24.15 24.00 24.50 3,566,348 86,769,588 24.330 9.487 9.487 9.546 9.487 9.684 9,022,302 9.6172 -1.44%
2015-08-27 0 24.35 24.35 24.45 22.90 24.50 6,646,545 158,692,577 23.876 9.625 9.625 9.665 9.052 9.684 16,814,719 9.4377 6.56%
2015-08-26 0 22.85 22.80 22.90 22.80 23.40 8,855,670 203,978,304 23.034 9.032 9.012 9.052 9.012 9.250 22,403,460 9.1048 -0.65%
2015-08-25 0 23.00 23.00 23.05 22.80 23.65 11,550,489 267,190,775 23.132 9.091 9.091 9.111 9.012 9.348 29,220,930 9.1438 0.66%
2015-08-24 0 22.85 22.85 23.00 22.70 23.45 13,633,019 314,552,424 23.073 9.032 9.032 9.091 8.973 9.269 34,489,405 9.1203 -2.97%
2015-08-21 0 23.55 23.45 23.70 23.05 23.80 5,923,227 138,766,115 23.427 9.309 9.269 9.368 9.111 9.408 14,984,838 9.2604 0.00%
2015-08-20 0 23.55 23.60 23.65 23.35 23.95 7,821,321 184,175,945 23.548 9.309 9.329 9.348 9.230 9.467 19,786,718 9.3081 -1.46%
2015-08-19 0 23.90 23.90 23.95 23.80 24.20 3,469,278 82,953,053 23.911 9.447 9.447 9.467 9.408 9.566 8,776,731 9.4515 -1.24%
2015-08-18 0 24.20 24.20 24.30 24.20 24.55 2,351,088 57,296,222 24.370 9.566 9.566 9.605 9.566 9.704 5,947,885 9.6330 -0.41%
2015-08-17 0 24.30 24.25 24.30 24.25 24.60 3,653,677 88,885,080 24.328 9.605 9.586 9.605 9.586 9.724 9,243,231 9.6162 -0.82%
2015-08-14 0 24.50 24.45 24.50 24.15 24.65 2,245,377 54,981,056 24.486 9.684 9.665 9.684 9.546 9.744 5,680,453 9.6790 0.20%
2015-08-13 0 24.45 24.40 24.50 24.30 24.70 2,299,886 56,242,373 24.454 9.665 9.645 9.684 9.605 9.763 5,818,352 9.6664 -1.21%
2015-08-12 0 24.75 24.60 24.75 24.40 24.85 6,192,698 153,598,675 24.803 9.783 9.724 9.783 9.645 9.823 15,666,557 9.8042 0.00%
2015-08-11 0 24.75 24.70 24.75 24.65 25.15 2,400,513 59,858,355 24.936 9.783 9.763 9.783 9.744 9.941 6,072,922 9.8566 0.20%
2015-08-10 0 24.70 24.60 24.70 24.30 24.85 1,535,283 37,893,575 24.682 9.763 9.724 9.763 9.605 9.823 3,884,026 9.7563 -0.40%
2015-08-07 0 24.80 24.80 24.85 24.55 24.95 1,233,607 30,636,133 24.835 9.803 9.803 9.823 9.704 9.862 3,120,833 9.8167 -0.20%
2015-08-06 0 24.85 24.70 24.85 24.70 24.95 7,164,204 178,118,005 24.862 9.823 9.763 9.823 9.763 9.862 18,124,315 9.8276 -0.40%
2015-08-05 0 24.95 24.90 24.95 24.55 25.05 10,596,577 263,472,280 24.864 9.862 9.843 9.862 9.704 9.902 26,807,682 9.8282 0.60%
2015-08-04 0 24.80 24.65 24.85 24.55 25.00 7,233,464 179,347,195 24.794 9.803 9.744 9.823 9.704 9.882 18,299,532 9.8006 -0.60%
2015-08-03 0 24.95 24.75 25.00 24.75 25.10 2,680,836 66,869,499 24.944 9.862 9.783 9.882 9.783 9.922 6,782,096 9.8597 -0.60%
2015-07-31 0 25.10 25.00 25.15 24.85 25.15 9,159,895 229,063,087 25.007 9.922 9.882 9.941 9.823 9.941 23,173,101 9.8849 0.60%
2015-07-30 0 24.95 24.85 25.00 24.80 25.15 10,540,147 263,384,136 24.989 9.862 9.823 9.882 9.803 9.941 26,664,923 9.8776 0.60%
2015-07-29 0 24.80 24.70 24.80 24.70 25.00 10,193,608 253,880,282 24.906 9.803 9.763 9.803 9.763 9.882 25,788,233 9.8448 1.22%
2015-07-28 0 24.50 24.50 24.60 23.70 24.90 13,493,289 331,545,169 24.571 9.684 9.684 9.724 9.368 9.843 34,135,910 9.7125 2.94%
2015-07-27 0 23.80 23.80 23.85 23.80 24.30 2,471,402 59,089,653 23.909 9.408 9.408 9.427 9.408 9.605 6,252,260 9.4509 -1.86%
2015-07-24 0 24.25 24.15 24.25 23.95 24.30 1,994,000 48,182,622 24.164 9.586 9.546 9.586 9.467 9.605 5,044,508 9.5515 0.62%
2015-07-23 0 24.10 24.00 24.05 23.95 24.30 4,059,843 97,543,322 24.026 9.526 9.487 9.507 9.467 9.605 10,270,768 9.4972 0.21%
2015-07-22 0 24.05 24.05 24.10 23.85 24.20 6,311,988 151,767,712 24.044 9.507 9.507 9.526 9.427 9.566 15,968,342 9.5043 0.63%
2015-07-21 0 23.90 23.90 24.00 23.80 24.05 2,385,295 57,208,905 23.984 9.447 9.447 9.487 9.408 9.507 6,034,423 9.4804 0.63%
2015-07-20 0 23.75 23.70 23.80 23.70 24.00 3,444,614 82,025,047 23.813 9.388 9.368 9.408 9.368 9.487 8,714,334 9.4127 -1.04%
2015-07-17 0 24.00 23.90 24.00 23.75 24.10 6,125,956 145,985,467 23.831 9.487 9.447 9.487 9.388 9.526 15,497,710 9.4198 0.00%
2015-07-16 0 24.00 23.90 24.00 23.90 24.50 2,147,419 51,616,745 24.037 9.487 9.447 9.487 9.447 9.684 5,432,634 9.5012 -1.03%
2015-07-15 0 24.25 24.10 24.25 24.10 24.50 3,116,944 75,587,942 24.251 9.586 9.526 9.586 9.526 9.684 7,885,381 9.5858 -0.61%
2015-07-14 0 24.40 24.35 24.50 23.60 24.50 3,975,477 96,291,614 24.221 9.645 9.625 9.684 9.329 9.684 10,057,335 9.5743 0.62%
2015-07-13 0 24.25 24.20 24.30 23.30 24.40 13,482,978 320,004,269 23.734 9.586 9.566 9.605 9.210 9.645 34,109,825 9.3816 4.30%
2015-07-10 0 23.25 23.25 23.40 23.10 24.00 17,433,522 408,444,172 23.429 9.190 9.190 9.250 9.131 9.487 44,104,083 9.2609 -1.90%
2015-07-09 0 23.70 23.70 23.80 22.50 24.15 8,186,618 192,966,138 23.571 9.368 9.368 9.408 8.894 9.546 20,710,863 9.3171 5.80%
2015-07-08 0 22.40 22.40 22.50 21.90 23.40 13,130,116 295,329,955 22.493 8.854 8.854 8.894 8.657 9.250 33,217,139 8.8909 -6.28%
2015-07-07 0 23.90 23.80 23.90 23.65 24.20 5,894,249 140,553,846 23.846 9.447 9.408 9.447 9.348 9.566 14,911,528 9.4259 -0.42%
2015-07-06 0 24.00 23.85 24.05 23.30 25.05 6,595,942 156,805,308 23.773 9.487 9.427 9.507 9.210 9.902 16,686,701 9.3970 -2.44%
2015-07-03 0 24.60 24.60 24.70 24.55 25.00 3,609,548 89,165,636 24.703 9.724 9.724 9.763 9.704 9.882 9,131,592 9.7645 -1.20%
2015-07-02 0 24.90 24.85 25.00 24.60 25.10 3,805,587 94,981,904 24.959 9.843 9.823 9.882 9.724 9.922 9,627,540 9.8656 -0.40%
2015-06-30 0 25.00 24.90 25.05 24.80 25.10 5,191,038 129,708,518 24.987 9.882 9.843 9.902 9.803 9.922 13,132,514 9.8769 0.60%
2015-06-29 0 24.85 24.80 24.95 24.55 25.35 4,762,880 118,603,680 24.902 9.823 9.803 9.862 9.704 10.02 12,049,341 9.8432 -1.97%
2015-06-26 0 25.35 25.25 25.40 25.25 25.70 3,219,555 81,657,173 25.363 10.02 9.981 10.04 9.981 10.16 8,144,970 10.025 -1.74%
2015-06-25 0 25.80 25.75 25.85 25.40 25.90 4,282,162 110,586,027 25.825 10.20 10.18 10.22 10.04 10.24 10,833,200 10.208 0.39%
2015-06-24 0 25.70 25.70 25.80 25.15 25.90 4,213,524 108,513,738 25.754 10.16 10.16 10.20 9.941 10.24 10,659,556 10.180 0.00%
2015-06-23 0 25.70 25.60 25.70 25.25 25.75 6,013,785 154,057,219 25.617 10.16 10.12 10.16 9.981 10.18 15,213,935 10.126 1.58%
2015-06-22 0 25.30 25.30 25.35 24.95 25.50 7,114,473 180,081,463 25.312 10.00 10.00 10.02 9.862 10.08 17,998,504 10.005 1.40%
2015-06-19 0 24.95 24.90 25.00 24.80 26.00 30,193,447 756,819,362 25.066 9.862 9.843 9.882 9.803 10.28 76,384,697 9.9080 -3.29%
2015-06-18 0 25.80 25.75 25.80 24.50 26.15 23,102,643 588,886,380 25.490 10.20 10.18 10.20 9.684 10.34 58,446,072 10.076 8.18%
2015-06-17 1 - - - - - 0 0 - 9.427 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 9.427 - - - - 0 - 0.00%
2015-06-15 0 23.85 23.85 23.90 23.55 24.15 2,645,321 63,054,136 23.836 9.427 9.427 9.447 9.309 9.546 6,692,248 9.4220 -0.83%
2015-06-12 0 24.05 24.10 24.15 23.50 24.15 4,251,903 101,341,597 23.834 9.507 9.526 9.546 9.289 9.546 10,756,649 9.4213 2.34%
2015-06-11 0 23.50 23.50 23.60 23.20 23.65 2,512,567 59,048,019 23.501 9.289 9.289 9.329 9.171 9.348 6,356,401 9.2895 0.64%
2015-06-10 0 23.35 23.35 23.40 23.30 23.65 9,189,900 215,104,440 23.407 9.230 9.230 9.250 9.210 9.348 23,249,009 9.2522 0.43%
2015-06-09 0 23.25 23.25 23.30 23.25 23.60 14,738,926 344,190,149 23.352 9.190 9.190 9.210 9.190 9.329 37,287,177 9.2308 -0.85%
2015-06-08 0 23.45 23.45 23.50 23.05 23.60 3,790,672 88,751,828 23.413 9.269 9.269 9.289 9.111 9.329 9,589,807 9.2548 1.08%
2015-06-05 0 23.20 23.10 23.15 22.90 23.40 3,044,467 70,606,856 23.192 9.171 9.131 9.151 9.052 9.250 7,702,025 9.1673 -0.22%
2015-06-04 0 23.25 23.20 23.35 22.85 23.50 5,284,378 122,436,389 23.169 9.190 9.171 9.230 9.032 9.289 13,368,650 9.1585 0.87%
2015-06-03 0 23.05 23.00 23.05 22.55 23.30 5,661,148 129,889,888 22.944 9.111 9.091 9.111 8.914 9.210 14,321,819 9.0694 0.22%
2015-06-02 0 23.00 23.00 23.05 22.95 23.30 2,314,272 53,365,131 23.059 9.091 9.091 9.111 9.072 9.210 5,854,746 9.1148 -0.61%
2015-06-01 0 23.30 23.35 23.45 22.90 23.65 3,050,886 71,139,018 23.317 9.147 9.166 9.206 8.990 9.284 7,771,632 9.1537 0.00%
2015-05-29 0 23.30 23.15 23.65 23.15 23.75 12,357,164 290,107,180 23.477 9.147 9.088 9.284 9.088 9.323 31,477,848 9.2162 -1.06%
2015-05-28 0 23.55 23.50 23.60 23.45 24.00 5,614,656 132,547,364 23.607 9.245 9.225 9.265 9.206 9.422 14,302,415 9.2675 -1.46%
2015-05-27 0 23.90 23.75 23.85 23.70 24.05 8,375,247 199,963,244 23.876 9.382 9.323 9.363 9.304 9.441 21,334,568 9.3727 0.21%
2015-05-26 0 23.85 23.90 24.00 23.75 24.20 12,957,750 309,710,688 23.902 9.363 9.382 9.422 9.323 9.500 33,007,743 9.3830 0.42%
2015-05-22 0 23.75 23.75 23.80 23.65 23.90 4,863,218 115,651,480 23.781 9.323 9.323 9.343 9.284 9.382 12,388,250 9.3356 0.21%
2015-05-21 0 23.70 23.65 23.80 23.65 24.00 6,735,499 160,168,686 23.780 9.304 9.284 9.343 9.284 9.422 17,157,579 9.3352 -0.63%
2015-05-20 0 23.85 23.85 23.90 23.80 24.05 11,467,889 274,521,781 23.938 9.363 9.363 9.382 9.343 9.441 29,212,566 9.3974 -0.83%
2015-05-19 0 24.05 24.00 24.10 23.85 24.15 4,936,153 118,250,541 23.956 9.441 9.422 9.461 9.363 9.480 12,574,040 9.4043 0.00%
2015-05-18 0 24.05 24.00 24.05 23.90 24.20 4,188,923 100,579,975 24.011 9.441 9.422 9.441 9.382 9.500 10,670,594 9.4259 -0.62%
2015-05-15 0 24.20 24.10 24.25 23.85 24.35 3,216,454 77,434,037 24.074 9.500 9.461 9.520 9.363 9.559 8,193,389 9.4508 0.41%
2015-05-14 0 24.10 24.05 24.30 24.00 24.35 3,896,650 94,221,163 24.180 9.461 9.441 9.539 9.422 9.559 9,926,077 9.4923 -1.03%
2015-05-13 0 24.35 24.20 24.35 24.00 24.45 3,583,204 86,939,758 24.263 9.559 9.500 9.559 9.422 9.598 9,127,624 9.5249 -0.41%
2015-05-12 0 24.45 24.30 24.45 23.80 24.50 7,360,477 178,905,770 24.306 9.598 9.539 9.598 9.343 9.618 18,749,608 9.5418 0.20%
2015-05-11 0 24.40 24.40 24.50 23.35 24.55 9,076,973 218,193,273 24.038 9.579 9.579 9.618 9.166 9.638 23,122,100 9.4366 4.27%
2015-05-08 0 23.40 23.35 23.45 23.35 23.85 10,973,934 258,236,775 23.532 9.186 9.166 9.206 9.166 9.363 27,954,297 9.2378 -0.85%
2015-05-07 0 23.60 23.60 23.65 23.60 24.10 5,416,536 129,345,656 23.880 9.265 9.265 9.284 9.265 9.461 13,797,737 9.3744 -2.28%
2015-05-06 0 24.15 24.15 24.20 23.85 24.20 9,522,033 229,410,241 24.093 9.480 9.480 9.500 9.363 9.500 24,255,817 9.4579 0.42%
2015-05-05 0 24.05 24.00 24.05 23.90 24.20 8,146,839 195,678,388 24.019 9.441 9.422 9.441 9.382 9.500 20,752,736 9.4290 0.21%
2015-05-04 0 24.00 23.85 24.05 23.55 24.25 13,139,690 315,249,861 23.992 9.422 9.363 9.441 9.245 9.520 33,471,205 9.4185 0.84%
2015-04-30 0 23.80 23.75 23.80 23.70 24.50 9,197,982 220,271,323 23.948 9.343 9.323 9.343 9.304 9.618 23,430,350 9.4011 -2.86%
2015-04-29 0 24.50 24.45 24.50 24.40 24.60 6,678,653 163,490,821 24.480 9.618 9.598 9.618 9.579 9.657 17,012,773 9.6099 -0.41%
2015-04-28 0 24.60 24.50 24.60 24.40 24.65 13,949,766 341,874,582 24.508 9.657 9.618 9.657 9.579 9.677 35,534,741 9.6209 0.00%
2015-04-27 0 24.60 24.50 24.60 24.00 24.65 12,195,724 296,706,942 24.329 9.657 9.618 9.657 9.422 9.677 31,066,607 9.5507 1.86%
2015-04-24 0 24.15 24.05 24.15 23.85 24.15 15,017,543 360,212,501 23.986 9.480 9.441 9.480 9.363 9.480 38,254,728 9.4162 1.05%
2015-04-23 0 23.90 23.85 23.95 23.75 23.95 16,299,926 389,128,252 23.873 9.382 9.363 9.402 9.323 9.402 41,521,388 9.3718 0.21%
2015-04-22 0 23.85 23.75 23.90 22.90 23.90 37,645,150 890,195,445 23.647 9.363 9.323 9.382 8.990 9.382 95,894,845 9.2830 0.63%
2015-04-21 0 23.70 23.60 23.70 21.90 24.80 144,200,354 3,392,347,577 23.525 9.304 9.265 9.304 8.597 9.736 367,326,750 9.2352 55.92%
2015-04-20 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 5.967 - - - - 0 - 0.00%
2015-04-02 0 15.20 15.20 15.22 15.18 15.38 8,020,442 122,741,804 15.304 5.967 5.967 5.975 5.959 6.038 20,430,760 6.0077 -0.13%
2015-04-01 0 15.22 15.20 15.22 15.12 15.38 7,658,037 116,784,440 15.250 5.975 5.967 5.975 5.936 6.038 19,507,593 5.9866 0.13%
2015-03-31 0 15.20 15.20 15.26 15.04 15.34 8,376,190 127,578,752 15.231 5.967 5.967 5.991 5.904 6.022 21,336,970 5.9792 0.13%
2015-03-30 0 15.18 15.18 15.20 15.08 15.36 8,053,843 122,492,850 15.209 5.959 5.959 5.967 5.920 6.030 20,515,844 5.9706 0.93%
2015-03-27 0 15.04 14.98 15.02 14.88 15.08 4,176,552 62,610,270 14.991 5.904 5.881 5.896 5.841 5.920 10,639,081 5.8849 0.27%
2015-03-26 0 15.00 14.98 15.00 14.86 15.08 4,204,758 62,975,083 14.977 5.889 5.881 5.889 5.834 5.920 10,710,931 5.8795 0.13%
2015-03-25 0 14.98 14.98 15.00 14.84 15.10 3,645,890 54,660,911 14.992 5.881 5.881 5.889 5.826 5.928 9,287,307 5.8856 -0.53%
2015-03-24 0 15.06 15.04 15.10 15.02 15.18 3,791,388 57,159,668 15.076 5.912 5.904 5.928 5.896 5.959 9,657,939 5.9184 0.53%
2015-03-23 0 14.98 14.96 14.98 14.96 15.32 10,218,446 154,938,467 15.163 5.881 5.873 5.881 5.873 6.014 26,029,815 5.9523 -0.66%
2015-03-20 0 15.08 15.12 15.14 14.86 15.16 4,145,153 62,137,735 14.990 5.920 5.936 5.943 5.834 5.951 10,559,097 5.8848 0.13%
2015-03-19 0 15.06 15.06 15.10 14.90 15.22 4,078,074 61,284,961 15.028 5.912 5.912 5.928 5.849 5.975 10,388,225 5.8995 0.67%
2015-03-18 0 14.96 14.94 14.98 14.28 15.04 5,036,316 74,652,806 14.823 5.873 5.865 5.881 5.606 5.904 12,829,189 5.8190 4.62%
2015-03-17 0 14.30 14.26 14.34 14.16 14.42 2,099,592 30,044,384 14.310 5.614 5.598 5.629 5.559 5.661 5,348,366 5.6175 0.56%
2015-03-16 0 14.22 14.20 14.22 14.04 14.40 5,171,868 73,588,587 14.229 5.582 5.574 5.582 5.512 5.653 13,174,485 5.5857 -2.07%
2015-03-13 0 14.52 14.52 14.56 14.52 14.66 3,547,265 51,635,492 14.556 5.700 5.700 5.716 5.700 5.755 9,036,076 5.7144 -1.09%
2015-03-12 0 14.68 14.64 14.68 14.52 14.96 3,510,455 51,385,552 14.638 5.763 5.747 5.763 5.700 5.873 8,942,308 5.7463 -1.61%
2015-03-11 0 14.92 14.90 14.96 14.48 15.04 4,580,159 68,158,008 14.881 5.857 5.849 5.873 5.684 5.904 11,667,204 5.8418 1.91%
2015-03-10 0 14.64 14.66 14.68 14.54 15.10 6,859,533 100,930,411 14.714 5.747 5.755 5.763 5.708 5.928 17,473,535 5.7762 -2.53%
2015-03-09 0 15.02 15.00 15.02 15.00 15.28 3,458,947 52,129,122 15.071 5.896 5.889 5.896 5.889 5.998 8,811,100 5.9163 -1.57%
2015-03-06 0 15.26 15.24 15.30 15.24 15.44 4,736,099 72,533,890 15.315 5.991 5.983 6.006 5.983 6.061 12,064,435 6.0122 -0.78%
2015-03-05 0 15.38 15.36 15.38 15.32 15.70 6,064,999 93,790,714 15.464 6.038 6.030 6.038 6.014 6.163 15,449,590 6.0708 -1.41%
2015-03-04 0 15.60 15.58 15.62 15.58 16.08 14,371,924 227,738,367 15.846 6.124 6.116 6.132 6.116 6.312 36,610,119 6.2206 -5.11%
2015-03-03 0 16.44 16.42 16.44 16.38 16.60 6,929,684 114,132,026 16.470 6.454 6.446 6.454 6.430 6.517 17,652,233 6.4656 0.12%
2015-03-02 0 16.42 16.42 16.44 16.20 16.70 6,837,204 112,672,163 16.479 6.446 6.446 6.454 6.360 6.556 17,416,656 6.4692 1.48%
2015-02-27 0 16.18 16.16 16.22 16.16 16.40 4,133,548 67,236,263 16.266 6.352 6.344 6.367 6.344 6.438 10,529,536 6.3855 -0.37%
2015-02-26 0 16.24 16.22 16.26 16.10 16.50 5,099,023 83,004,835 16.279 6.375 6.367 6.383 6.320 6.477 12,988,925 6.3904 -0.25%
2015-02-25 0 16.28 16.28 16.30 16.22 16.50 5,031,684 81,996,589 16.296 6.391 6.391 6.399 6.367 6.477 12,817,390 6.3973 -0.85%
2015-02-24 0 16.42 16.38 16.44 16.20 16.52 4,790,186 78,517,833 16.391 6.446 6.430 6.454 6.360 6.485 12,202,213 6.4347 -0.12%
2015-02-23 0 16.44 16.40 16.46 16.28 16.66 3,347,945 55,211,765 16.491 6.454 6.438 6.462 6.391 6.540 8,528,341 6.4739 0.00%
2015-02-18 0 16.44 16.40 16.46 16.38 16.50 1,090,952 17,952,293 16.456 6.454 6.438 6.462 6.430 6.477 2,779,021 6.4599 -0.48%
2015-02-17 0 16.52 16.46 16.52 16.44 16.74 4,789,797 79,293,799 16.555 6.485 6.462 6.485 6.454 6.572 12,201,222 6.4988 -0.84%
2015-02-16 0 16.66 16.66 16.68 16.48 16.76 41,231,607 681,360,377 16.525 6.540 6.540 6.548 6.470 6.579 105,030,756 6.4872 1.59%
2015-02-13 0 16.40 16.40 16.48 16.00 16.62 24,095,764 389,388,910 16.160 6.438 6.438 6.470 6.281 6.524 61,380,007 6.3439 2.37%
2015-02-12 0 16.02 16.00 16.02 15.92 16.30 3,736,862 59,801,150 16.003 6.289 6.281 6.289 6.250 6.399 9,519,043 6.2823 -0.99%
2015-02-11 0 16.18 16.16 16.22 16.12 16.32 5,080,907 82,303,062 16.198 6.352 6.344 6.367 6.328 6.407 12,942,777 6.3590 0.12%
2015-02-10 0 16.16 16.16 16.18 16.08 16.32 5,632,215 91,005,338 16.158 6.344 6.344 6.352 6.312 6.407 14,347,144 6.3431 -0.37%
2015-02-09 0 16.22 16.22 16.26 16.22 16.54 2,234,662 36,409,001 16.293 6.367 6.367 6.383 6.367 6.493 5,692,435 6.3960 -1.70%
2015-02-06 0 16.50 16.46 16.48 16.38 16.60 2,014,816 33,220,367 16.488 6.477 6.462 6.470 6.430 6.517 5,132,413 6.4727 -0.24%
2015-02-05 0 16.54 16.52 16.56 16.48 16.92 3,874,020 64,632,832 16.684 6.493 6.485 6.501 6.470 6.642 9,868,431 6.5495 -0.72%
2015-02-04 0 16.66 16.62 16.66 16.60 17.08 4,520,596 75,927,843 16.796 6.540 6.524 6.540 6.517 6.705 11,515,477 6.5935 0.24%
2015-02-03 0 16.62 16.58 16.60 16.52 16.84 3,832,450 63,942,293 16.684 6.524 6.509 6.517 6.485 6.611 9,762,538 6.5498 -1.07%
2015-02-02 0 16.80 16.78 16.82 16.62 17.00 2,610,008 43,843,670 16.798 6.595 6.587 6.603 6.524 6.674 6,648,567 6.5945 -1.18%
2015-01-30 0 17.00 16.96 17.04 16.88 17.60 5,740,000 97,879,420 17.052 6.674 6.658 6.689 6.627 6.909 14,621,709 6.6941 -2.30%
2015-01-29 0 17.40 17.38 17.40 17.20 17.54 2,630,260 45,686,064 17.369 6.831 6.823 6.831 6.752 6.886 6,700,156 6.8187 0.35%
2015-01-28 0 17.34 17.30 17.36 17.24 17.54 3,280,146 57,035,188 17.388 6.807 6.791 6.815 6.768 6.886 8,355,634 6.8260 -1.59%
2015-01-27 0 17.62 17.60 17.66 17.32 17.68 5,897,477 103,214,141 17.501 6.917 6.909 6.933 6.799 6.941 15,022,855 6.8705 0.80%
2015-01-26 0 17.48 17.40 17.50 17.36 18.22 10,573,512 186,033,379 17.594 6.862 6.831 6.870 6.815 7.153 26,934,288 6.9069 -3.53%
2015-01-23 0 18.12 18.12 18.14 17.24 18.14 16,611,026 294,917,520 17.754 7.113 7.113 7.121 6.768 7.121 42,313,864 6.9698 6.71%
2015-01-22 0 16.98 16.94 16.98 16.24 17.10 12,460,887 208,248,250 16.712 6.666 6.650 6.666 6.375 6.713 31,742,066 6.5606 5.07%
2015-01-21 0 16.16 16.14 16.20 15.90 16.20 3,646,237 58,840,052 16.137 6.344 6.336 6.360 6.242 6.360 9,288,191 6.3349 1.51%
2015-01-20 0 15.92 15.88 15.98 15.50 16.02 3,795,026 60,294,544 15.888 6.250 6.234 6.273 6.085 6.289 9,667,206 6.2370 2.45%
2015-01-19 0 15.54 15.52 15.58 15.50 15.78 1,817,562 28,330,100 15.587 6.100 6.093 6.116 6.085 6.195 4,629,941 6.1189 -0.77%
2015-01-16 0 15.66 15.68 15.70 15.64 15.86 3,031,853 47,722,737 15.740 6.148 6.155 6.163 6.140 6.226 7,723,148 6.1792 -0.89%
2015-01-15 0 15.80 15.76 15.82 15.74 15.96 2,079,819 32,894,796 15.816 6.203 6.187 6.210 6.179 6.265 5,297,998 6.2089 -0.13%
2015-01-14 0 15.82 15.76 15.80 15.76 15.98 4,084,000 64,946,360 15.903 6.210 6.187 6.203 6.187 6.273 10,403,320 6.2428 -0.50%
2015-01-13 0 15.90 15.88 15.96 15.82 16.02 2,120,479 33,777,958 15.929 6.242 6.234 6.265 6.210 6.289 5,401,572 6.2534 0.76%
2015-01-12 0 15.78 15.76 15.78 15.76 16.10 1,875,001 29,785,415 15.886 6.195 6.187 6.195 6.187 6.320 4,776,258 6.2361 -1.38%
2015-01-09 0 16.00 15.96 16.00 15.96 16.20 2,020,705 32,456,550 16.062 6.281 6.265 6.281 6.265 6.360 5,147,415 6.3054 0.25%
2015-01-08 0 15.96 15.94 15.96 15.94 16.10 1,871,023 29,939,670 16.002 6.265 6.258 6.265 6.258 6.320 4,766,124 6.2818 -0.37%
2015-01-07 0 16.02 15.98 16.02 15.92 16.26 4,892,665 78,509,033 16.046 6.289 6.273 6.289 6.250 6.383 12,463,262 6.2992 -1.48%
2015-01-06 0 16.26 16.18 16.22 16.02 16.54 4,309,290 69,854,911 16.210 6.383 6.352 6.367 6.289 6.493 10,977,209 6.3636 -1.45%
2015-01-05 0 16.50 16.46 16.56 16.22 16.72 6,425,739 106,034,876 16.502 6.477 6.462 6.501 6.367 6.564 16,368,516 6.4780 0.36%
2015-01-02 0 16.44 16.40 16.44 15.94 16.46 5,169,323 83,781,214 16.207 6.454 6.438 6.454 6.258 6.462 13,168,002 6.3625 1.23%
2014-12-31 0 16.24 16.20 16.30 15.76 16.30 2,677,142 42,951,935 16.044 6.375 6.360 6.399 6.187 6.399 6,819,580 6.2983 2.65%
2014-12-30 0 15.82 15.78 15.84 15.74 16.48 5,209,610 83,085,233 15.948 6.210 6.195 6.218 6.179 6.470 13,270,627 6.2608 -3.06%
2014-12-29 0 16.32 16.28 16.32 15.94 16.64 5,061,361 82,473,647 16.295 6.407 6.391 6.407 6.258 6.532 12,892,987 6.3968 1.75%
2014-12-24 0 16.04 16.04 16.06 15.80 16.08 1,759,855 28,117,558 15.977 6.297 6.297 6.305 6.203 6.312 4,482,942 6.2721 0.75%
2014-12-23 0 15.92 15.88 15.92 15.84 16.18 2,155,535 34,397,665 15.958 6.250 6.234 6.250 6.218 6.352 5,490,872 6.2645 -1.12%
2014-12-22 0 16.10 16.08 16.16 15.36 16.20 4,646,802 73,652,368 15.850 6.320 6.312 6.344 6.030 6.360 11,836,966 6.2222 4.82%
2014-12-19 0 15.36 15.34 15.36 15.20 15.66 2,649,015 40,632,455 15.339 6.030 6.022 6.030 5.967 6.148 6,747,931 6.0215 0.92%
2014-12-18 0 15.22 15.18 15.22 15.12 15.42 3,063,481 46,575,733 15.204 5.975 5.959 5.975 5.936 6.053 7,803,715 5.9684 0.00%
2014-12-17 0 15.22 15.22 15.24 15.20 15.58 3,884,084 59,724,020 15.377 5.975 5.975 5.983 5.967 6.116 9,894,067 6.0363 -2.44%
2014-12-16 0 15.60 15.52 15.58 15.34 15.86 2,735,940 42,716,835 15.613 6.124 6.093 6.116 6.022 6.226 6,969,358 6.1292 -0.26%
2014-12-15 0 15.64 15.64 15.66 15.30 15.76 2,023,859 31,645,275 15.636 6.140 6.140 6.148 6.006 6.187 5,155,449 6.1382 0.26%
2014-12-12 0 15.60 15.56 15.60 15.38 15.76 2,320,095 36,217,150 15.610 6.124 6.108 6.124 6.038 6.187 5,910,061 6.1280 1.43%
2014-12-11 0 15.38 15.36 15.42 15.32 15.50 2,300,147 35,499,072 15.433 6.038 6.030 6.053 6.014 6.085 5,859,247 6.0586 -0.90%
2014-12-10 0 15.52 15.52 15.54 15.50 15.86 2,874,200 44,951,144 15.640 6.093 6.093 6.100 6.085 6.226 7,321,553 6.1396 -1.02%
2014-12-09 0 15.68 15.66 15.68 15.66 15.88 2,880,054 45,300,042 15.729 6.155 6.148 6.155 6.148 6.234 7,336,465 6.1746 -1.13%
2014-12-08 0 15.86 15.86 15.90 15.78 16.10 3,055,172 48,527,300 15.884 6.226 6.226 6.242 6.195 6.320 7,782,550 6.2354 -0.50%
2014-12-05 0 15.94 15.88 15.94 15.86 16.14 6,396,097 102,244,324 15.985 6.258 6.234 6.258 6.226 6.336 16,293,008 6.2753 0.50%
2014-12-04 0 15.86 15.84 15.88 15.70 16.08 3,896,665 61,635,670 15.818 6.226 6.218 6.234 6.163 6.312 9,926,115 6.2094 0.25%
2014-12-03 0 15.82 15.76 15.78 15.74 16.32 4,746,196 75,633,863 15.936 6.210 6.187 6.195 6.179 6.407 12,090,156 6.2558 -2.22%
2014-12-02 0 16.18 16.14 16.18 15.74 16.24 3,005,200 48,147,556 16.021 6.352 6.336 6.352 6.179 6.375 7,655,254 6.2895 1.38%
2014-12-01 0 15.96 15.94 15.98 15.60 16.16 3,980,377 63,030,200 15.835 6.265 6.258 6.273 6.124 6.344 10,139,358 6.2164 -1.36%
2014-11-28 0 16.18 16.18 16.20 16.16 16.72 2,842,353 46,505,483 16.362 6.352 6.352 6.360 6.344 6.564 7,240,428 6.4230 -2.53%
2014-11-27 0 16.60 16.56 16.60 16.42 16.66 1,459,034 24,132,509 16.540 6.517 6.501 6.517 6.446 6.540 3,716,650 6.4931 0.48%
2014-11-26 0 16.52 16.48 16.52 16.24 16.58 3,267,273 53,434,551 16.354 6.485 6.470 6.485 6.375 6.509 8,322,842 6.4202 1.23%
2014-11-25 0 16.32 16.22 16.32 16.10 16.58 3,482,006 56,524,557 16.233 6.407 6.367 6.407 6.320 6.509 8,869,839 6.3727 -0.61%
2014-11-24 0 16.42 16.40 16.42 16.10 16.58 3,311,500 54,449,970 16.443 6.446 6.438 6.446 6.320 6.509 8,435,503 6.4549 2.75%
2014-11-21 0 15.98 15.98 16.02 15.54 16.02 3,162,162 50,119,715 15.850 6.273 6.273 6.289 6.100 6.289 8,055,089 6.2221 2.57%
2014-11-20 0 15.58 15.56 15.58 15.48 15.80 4,094,308 63,856,713 15.596 6.116 6.108 6.116 6.077 6.203 10,429,578 6.1227 -1.52%
2014-11-19 0 15.82 15.84 15.86 15.80 16.22 4,523,611 71,932,499 15.902 6.210 6.218 6.226 6.203 6.367 11,523,157 6.2424 -3.18%
2014-11-18 0 16.34 16.30 16.32 16.30 16.90 4,928,266 80,810,777 16.397 6.415 6.399 6.407 6.399 6.634 12,553,949 6.4371 -3.08%
2014-11-17 0 16.86 16.86 16.88 16.80 17.20 5,079,336 85,828,973 16.898 6.619 6.619 6.627 6.595 6.752 12,938,775 6.6335 -1.86%
2014-11-14 0 17.18 17.18 17.22 16.80 17.22 4,044,052 69,113,933 17.090 6.744 6.744 6.760 6.595 6.760 10,301,559 6.7091 1.78%
2014-11-13 0 16.88 16.82 16.90 16.74 16.94 3,184,186 53,554,098 16.819 6.627 6.603 6.634 6.572 6.650 8,111,192 6.6025 -0.35%
2014-11-12 0 16.94 16.90 16.96 16.72 16.98 5,065,967 85,423,346 16.862 6.650 6.634 6.658 6.564 6.666 12,904,720 6.6195 0.71%
2014-11-11 0 16.82 16.80 16.82 16.76 17.12 5,826,654 97,960,587 16.812 6.603 6.595 6.603 6.579 6.721 14,842,445 6.6000 -0.94%
2014-11-10 0 16.98 16.98 17.00 16.96 18.28 12,551,522 214,827,263 17.116 6.666 6.666 6.674 6.658 7.176 31,972,944 6.7190 -5.14%
2014-11-07 0 17.90 17.86 17.90 17.64 18.18 2,535,348 45,345,923 17.885 7.027 7.011 7.027 6.925 7.137 6,458,383 7.0213 0.45%
2014-11-06 0 17.82 17.80 17.82 17.80 18.20 2,254,000 40,353,440 17.903 6.996 6.988 6.996 6.988 7.145 5,741,695 7.0281 -0.56%
2014-11-05 0 17.92 17.90 17.92 17.90 18.36 3,618,840 65,265,760 18.035 7.035 7.027 7.035 7.027 7.208 9,218,401 7.0799 -2.18%
2014-11-04 0 18.32 18.28 18.32 18.22 18.40 2,187,370 40,017,731 18.295 7.192 7.176 7.192 7.153 7.223 5,571,966 7.1820 -0.43%
2014-11-03 0 18.40 18.36 18.42 18.32 18.66 2,207,400 40,645,404 18.413 7.223 7.208 7.231 7.192 7.325 5,622,989 7.2284 -0.22%
2014-10-31 0 18.44 18.44 18.46 18.38 18.74 4,252,476 78,707,835 18.509 7.239 7.239 7.247 7.215 7.357 10,832,485 7.2659 -0.54%
2014-10-30 0 18.54 18.48 18.54 18.46 18.76 1,954,982 36,310,134 18.573 7.278 7.255 7.278 7.247 7.365 4,979,996 7.2912 -0.64%
2014-10-29 0 18.66 18.66 18.68 18.56 18.76 3,261,505 60,903,544 18.673 7.325 7.325 7.333 7.286 7.365 8,308,149 7.3306 1.30%
2014-10-28 0 18.42 18.40 18.42 18.18 18.50 2,665,233 48,810,851 18.314 7.231 7.223 7.231 7.137 7.262 6,789,244 7.1894 1.32%
2014-10-27 0 18.18 18.18 18.20 18.16 18.44 1,808,944 32,965,772 18.224 7.137 7.137 7.145 7.129 7.239 4,607,988 7.1540 -1.41%
2014-10-24 0 18.44 18.42 18.48 18.38 18.64 1,129,623 20,824,246 18.435 7.239 7.231 7.255 7.215 7.317 2,877,529 7.2368 -0.32%
2014-10-23 0 18.50 18.50 18.52 18.46 18.64 1,371,835 25,386,517 18.506 7.262 7.262 7.270 7.247 7.317 3,494,525 7.2647 -0.64%
2014-10-22 0 18.62 18.60 18.64 18.60 18.96 2,679,991 50,051,324 18.676 7.310 7.302 7.317 7.302 7.443 6,826,837 7.3316 0.54%
2014-10-21 0 18.52 18.50 18.52 18.36 18.70 1,829,316 33,865,999 18.513 7.270 7.262 7.270 7.208 7.341 4,659,882 7.2676 -0.54%
2014-10-20 0 18.62 18.62 18.64 18.50 18.74 2,050,025 38,175,003 18.622 7.310 7.310 7.317 7.262 7.357 5,222,102 7.3103 1.20%
2014-10-17 0 18.40 18.40 18.46 18.32 18.70 2,315,251 42,672,203 18.431 7.223 7.223 7.247 7.192 7.341 5,897,722 7.2354 0.00%
2014-10-16 0 18.40 18.38 18.40 18.38 18.66 2,804,400 51,775,628 18.462 7.223 7.215 7.223 7.215 7.325 7,143,749 7.2477 -1.60%
2014-10-15 0 18.70 18.70 18.72 18.64 18.90 2,465,086 46,127,462 18.712 7.341 7.341 7.349 7.317 7.420 6,279,402 7.3458 -0.95%
2014-10-14 0 18.88 18.86 18.90 18.80 19.20 2,480,600 47,053,640 18.969 7.412 7.404 7.420 7.380 7.537 6,318,922 7.4465 -0.94%
2014-10-13 0 19.06 19.02 19.06 18.78 19.18 2,449,186 46,402,432 18.946 7.482 7.467 7.482 7.372 7.529 6,238,900 7.4376 1.28%
2014-10-10 0 18.82 18.82 18.88 18.78 19.00 3,490,000 65,851,288 18.869 7.388 7.388 7.412 7.372 7.459 8,890,203 7.4072 -0.84%
2014-10-09 0 18.98 18.94 18.98 18.80 19.36 5,298,444 100,296,405 18.929 7.451 7.435 7.451 7.380 7.600 13,496,917 7.4311 -0.32%
2014-10-08 0 19.04 18.96 19.04 18.86 19.06 1,944,400 36,873,488 18.964 7.474 7.443 7.474 7.404 7.482 4,953,040 7.4446 -0.83%
2014-10-07 0 19.20 19.12 19.22 19.00 19.22 2,879,456 55,067,562 19.124 7.537 7.506 7.545 7.459 7.545 7,334,942 7.5076 0.95%
2014-10-06 0 19.02 19.02 19.08 18.62 19.10 4,061,887 76,792,422 18.906 7.467 7.467 7.490 7.310 7.498 10,346,991 7.4217 1.17%
2014-10-03 0 18.80 18.80 18.84 18.14 18.84 6,865,141 126,856,538 18.478 7.380 7.380 7.396 7.121 7.396 17,487,821 7.2540 2.29%
2014-09-30 0 18.38 18.38 18.42 18.22 18.58 5,908,625 108,663,443 18.391 7.215 7.215 7.231 7.153 7.294 15,051,253 7.2196 -1.29%
2014-09-29 0 18.62 18.58 18.62 18.52 18.82 7,340,843 136,478,940 18.592 7.310 7.294 7.310 7.270 7.388 18,699,593 7.2985 -2.77%
2014-09-26 0 19.26 19.24 19.26 19.20 19.36 2,060,000 39,653,860 19.249 7.518 7.510 7.518 7.494 7.557 5,277,654 7.5135 -0.21%
2014-09-25 0 19.30 19.28 19.32 19.28 19.66 4,276,489 83,011,618 19.411 7.533 7.525 7.541 7.525 7.674 10,956,229 7.5767 -1.23%
2014-09-24 0 19.54 19.52 19.56 19.32 19.62 3,100,865 60,367,261 19.468 7.627 7.619 7.635 7.541 7.658 7,944,318 7.5988 0.10%
2014-09-23 0 19.52 19.50 19.52 19.50 19.98 4,666,400 91,643,108 19.639 7.619 7.611 7.619 7.611 7.799 11,955,168 7.6656 -2.11%
2014-09-22 0 19.94 19.94 19.96 19.86 20.00 2,372,672 47,322,986 19.945 7.783 7.783 7.791 7.752 7.806 6,078,710 7.7850 0.00%
2014-09-19 0 19.94 19.92 19.96 19.86 20.10 2,772,231 55,286,590 19.943 7.783 7.775 7.791 7.752 7.846 7,102,368 7.7842 0.00%
2014-09-18 0 19.94 19.90 19.94 19.84 20.20 2,373,939 47,325,175 19.935 7.783 7.767 7.783 7.744 7.885 6,081,956 7.7812 -1.53%
2014-09-17 0 20.25 20.20 20.25 20.10 20.50 2,755,840 55,842,980 20.264 7.904 7.885 7.904 7.846 8.002 7,060,374 7.9094 1.25%
2014-09-16 0 20.00 20.00 20.05 19.98 20.45 2,673,715 53,814,831 20.127 7.806 7.806 7.826 7.799 7.982 6,849,973 7.8562 -1.23%
2014-09-15 0 20.25 20.20 20.25 20.20 20.55 2,257,716 45,933,603 20.345 7.904 7.885 7.904 7.885 8.021 5,784,197 7.9412 -0.98%
2014-09-12 0 20.45 20.45 20.50 20.30 20.55 3,844,890 78,684,445 20.465 7.982 7.982 8.002 7.924 8.021 9,850,486 7.9879 0.49%
2014-09-11 0 20.35 20.35 20.40 20.30 21.00 4,867,605 99,965,164 20.537 7.943 7.943 7.963 7.924 8.197 12,470,649 8.0160 -2.40%
2014-09-10 0 20.85 20.80 20.85 20.70 21.20 3,734,167 77,774,781 20.828 8.138 8.119 8.138 8.080 8.275 9,566,817 8.1296 -0.95%
2014-09-08 0 21.05 21.05 21.15 21.00 21.40 3,457,300 73,319,430 21.207 8.216 8.216 8.255 8.197 8.353 8,857,493 8.2777 -0.94%
2014-09-05 0 21.25 21.20 21.30 21.20 21.60 3,975,383 85,014,921 21.385 8.294 8.275 8.314 8.275 8.431 10,184,805 8.3472 0.24%
2014-09-04 0 21.20 21.15 21.20 21.15 21.70 4,484,012 95,711,657 21.345 8.275 8.255 8.275 8.255 8.470 11,487,896 8.3315 0.00%
2014-09-03 0 21.20 21.15 21.20 21.10 21.30 4,901,871 103,932,663 21.203 8.275 8.255 8.275 8.236 8.314 12,558,438 8.2759 -0.47%
2014-09-02 0 21.30 21.30 21.35 21.05 21.40 1,587,300 33,734,360 21.253 8.314 8.314 8.333 8.216 8.353 4,066,612 8.2954 0.47%
2014-09-01 0 21.20 21.15 21.20 20.85 21.30 2,728,000 57,518,200 21.084 8.275 8.255 8.275 8.138 8.314 6,989,049 8.2298 1.68%
2014-08-29 0 20.85 20.75 20.90 20.75 21.15 3,272,647 68,493,725 20.929 8.138 8.099 8.158 8.099 8.255 8,384,418 8.1692 -0.71%
2014-08-28 0 21.00 20.90 21.05 20.85 21.45 3,828,157 80,875,629 21.127 8.197 8.158 8.216 8.138 8.372 9,807,616 8.2462 -0.94%
2014-08-27 0 21.20 21.15 21.25 21.05 21.40 4,416,967 93,799,305 21.236 8.275 8.255 8.294 8.216 8.353 11,316,129 8.2890 1.19%
2014-08-26 0 20.95 20.90 20.95 20.85 21.65 7,296,066 153,701,765 21.066 8.177 8.158 8.177 8.138 8.451 18,692,289 8.2227 -2.56%
2014-08-25 0 21.50 21.50 21.55 21.25 21.95 7,174,209 154,284,795 21.505 8.392 8.392 8.412 8.294 8.568 18,380,095 8.3941 -2.05%
2014-08-22 0 21.95 21.90 21.95 21.80 23.15 12,863,165 283,751,172 22.059 8.568 8.548 8.568 8.509 9.036 32,955,020 8.6103 -5.59%
2014-08-21 0 23.25 23.25 23.30 23.25 24.20 6,507,662 153,865,678 23.644 9.075 9.075 9.095 9.075 9.446 16,672,423 9.2288 -2.92%
2014-08-20 0 23.95 23.90 24.00 23.90 24.55 1,693,750 40,743,181 24.055 9.348 9.329 9.368 9.329 9.582 4,339,334 9.3893 -1.03%
2014-08-19 0 24.20 24.10 24.20 23.70 24.20 1,331,149 31,985,673 24.029 9.446 9.407 9.446 9.251 9.446 3,410,361 9.3790 1.04%
2014-08-18 0 23.95 23.85 23.95 23.80 24.10 926,000 22,183,000 23.956 9.348 9.309 9.348 9.290 9.407 2,372,383 9.3505 0.00%
2014-08-15 0 23.95 23.90 24.00 23.65 24.10 1,452,432 34,661,912 23.865 9.348 9.329 9.368 9.231 9.407 3,721,085 9.3150 0.63%
2014-08-14 0 23.80 23.80 23.85 23.70 24.15 1,879,064 44,757,029 23.819 9.290 9.290 9.309 9.251 9.426 4,814,102 9.2971 -1.45%
2014-08-13 0 24.15 24.10 24.15 23.65 24.15 3,053,943 73,038,126 23.916 9.426 9.407 9.426 9.231 9.426 7,824,105 9.3350 0.84%
2014-08-12 0 23.95 23.90 24.00 23.50 24.00 1,261,442 30,013,041 23.793 9.348 9.329 9.368 9.173 9.368 3,231,774 9.2869 0.63%
2014-08-11 0 23.80 23.65 23.75 23.45 23.85 1,246,955 29,446,347 23.615 9.290 9.231 9.270 9.153 9.309 3,194,659 9.2174 1.93%
2014-08-08 0 23.35 23.35 23.45 23.25 23.95 2,551,359 59,907,678 23.481 9.114 9.114 9.153 9.075 9.348 6,536,501 9.1651 -1.27%
2014-08-07 0 23.65 23.55 23.65 23.55 24.15 2,694,648 64,327,967 23.872 9.231 9.192 9.231 9.192 9.426 6,903,602 9.3180 -0.84%
2014-08-06 0 23.85 23.85 23.90 23.50 24.05 2,961,023 70,688,890 23.873 9.309 9.309 9.329 9.173 9.387 7,586,047 9.3183 0.42%
2014-08-05 0 23.75 23.70 23.85 23.50 23.90 1,809,961 43,033,316 23.776 9.270 9.251 9.309 9.173 9.329 4,637,063 9.2803 1.71%
2014-08-04 0 23.35 23.30 23.35 23.15 23.60 1,420,083 33,211,742 23.387 9.114 9.095 9.114 9.036 9.212 3,638,207 9.1286 1.08%
2014-08-01 0 23.10 23.10 23.15 23.10 23.95 2,774,988 64,700,684 23.316 9.017 9.017 9.036 9.017 9.348 7,109,431 9.1007 -2.33%
2014-07-31 0 23.65 23.60 23.75 23.60 24.45 2,822,391 67,159,266 23.795 9.231 9.212 9.270 9.212 9.543 7,230,876 9.2878 -2.07%
2014-07-30 0 24.15 24.15 24.25 23.80 24.40 4,832,696 116,760,309 24.160 9.426 9.426 9.465 9.290 9.524 12,381,213 9.4304 1.68%
2014-07-29 0 23.75 23.65 23.75 23.20 24.00 2,654,305 62,651,607 23.604 9.270 9.231 9.270 9.056 9.368 6,800,245 9.2131 1.28%
2014-07-28 0 23.45 23.45 23.55 23.05 23.55 2,847,198 66,661,999 23.413 9.153 9.153 9.192 8.997 9.192 7,294,431 9.1388 1.74%
2014-07-25 0 23.05 22.90 23.05 22.60 23.05 2,807,465 64,213,213 22.872 8.997 8.938 8.997 8.821 8.997 7,192,636 8.9276 1.99%
2014-07-24 0 22.60 22.55 22.70 22.25 22.75 1,343,300 30,296,595 22.554 8.821 8.802 8.860 8.685 8.880 3,441,492 8.8033 1.12%
2014-07-23 0 22.35 22.30 22.35 22.05 22.60 2,532,427 56,613,064 22.355 8.724 8.704 8.724 8.607 8.821 6,487,997 8.7258 1.59%
2014-07-22 0 22.00 21.95 22.00 21.60 22.20 2,667,796 58,663,788 21.990 8.587 8.568 8.587 8.431 8.665 6,834,809 8.5831 1.85%
2014-07-21 0 21.60 21.55 21.60 21.55 21.95 624,327 13,569,200 21.734 8.431 8.412 8.431 8.412 8.568 1,599,506 8.4834 -1.37%
2014-07-18 0 21.90 21.90 22.00 21.70 22.00 784,029 17,156,683 21.883 8.548 8.548 8.587 8.470 8.587 2,008,657 8.5414 0.00%
2014-07-17 0 21.90 21.85 21.95 21.65 22.00 978,000 21,412,980 21.895 8.548 8.529 8.568 8.451 8.587 2,505,605 8.5460 0.69%
2014-07-16 0 21.75 21.65 21.75 21.65 21.85 1,715,343 37,308,286 21.750 8.490 8.451 8.490 8.451 8.529 4,394,654 8.4895 0.69%
2014-07-15 0 21.60 21.60 21.75 21.55 21.95 2,041,506 44,261,990 21.681 8.431 8.431 8.490 8.412 8.568 5,230,273 8.4627 -0.69%
2014-07-14 0 21.75 21.70 21.75 21.55 21.95 1,081,305 23,493,577 21.727 8.490 8.470 8.490 8.412 8.568 2,770,269 8.4806 0.23%
2014-07-11 0 21.70 21.65 21.75 21.35 21.70 1,118,690 24,196,457 21.629 8.470 8.451 8.490 8.333 8.470 2,866,048 8.4424 1.40%
2014-07-10 0 21.40 21.35 21.40 21.10 21.45 1,338,012 28,505,985 21.305 8.353 8.333 8.353 8.236 8.372 3,427,944 8.3158 0.23%
2014-07-09 0 21.35 21.30 21.35 21.30 21.70 1,278,162 27,304,866 21.363 8.333 8.314 8.333 8.314 8.470 3,274,610 8.3384 -1.39%
2014-07-08 0 21.65 21.65 21.70 21.55 21.85 833,270 18,079,673 21.697 8.451 8.451 8.470 8.412 8.529 2,134,811 8.4690 -0.46%
2014-07-07 0 21.75 21.70 21.75 21.65 21.90 2,006,037 43,687,856 21.778 8.490 8.470 8.490 8.451 8.548 5,139,403 8.5006 0.69%
2014-07-04 0 21.60 21.60 21.65 21.45 21.85 1,082,247 23,397,709 21.620 8.431 8.431 8.451 8.372 8.529 2,772,682 8.4387 -0.46%
2014-07-03 0 21.70 21.65 21.70 21.55 21.80 1,079,427 23,426,696 21.703 8.470 8.451 8.470 8.412 8.509 2,765,458 8.4712 -0.46%
2014-07-02 0 21.80 21.70 21.85 21.50 21.85 3,077,337 66,841,262 21.720 8.509 8.470 8.529 8.392 8.529 7,884,040 8.4780 1.40%
2014-06-30 0 21.50 21.45 21.60 21.20 21.85 2,318,672 49,896,416 21.519 8.392 8.372 8.431 8.275 8.529 5,940,364 8.3996 0.00%
2014-06-27 0 21.50 21.45 21.55 21.35 21.60 1,716,328 36,864,560 21.479 8.392 8.372 8.412 8.333 8.431 4,397,178 8.3837 -0.46%
2014-06-26 0 21.60 21.55 21.60 21.35 21.65 1,555,660 33,425,281 21.486 8.431 8.412 8.431 8.333 8.451 3,985,551 8.3866 0.70%
2014-06-25 0 21.45 21.40 21.50 21.20 21.50 991,438 21,260,155 21.444 8.372 8.353 8.392 8.275 8.392 2,540,033 8.3700 1.18%
2014-06-24 0 21.20 21.15 21.20 20.90 21.45 2,829,317 60,038,695 21.220 8.275 8.255 8.275 8.158 8.372 7,248,620 8.2828 1.44%
2014-06-23 0 20.90 20.85 20.90 20.85 21.70 1,670,387 35,401,194 21.193 8.158 8.138 8.158 8.138 8.470 4,279,478 8.2723 -2.34%
2014-06-20 0 21.40 21.35 21.40 21.20 21.50 1,303,225 27,864,723 21.381 8.353 8.333 8.353 8.275 8.392 3,338,821 8.3457 0.71%
2014-06-19 0 21.25 21.20 21.30 21.20 21.50 1,909,120 40,679,872 21.308 8.294 8.275 8.314 8.275 8.392 4,891,105 8.3171 0.24%
2014-06-18 0 21.20 21.20 21.30 21.20 21.55 2,774,462 59,202,309 21.338 8.275 8.275 8.314 8.275 8.412 7,108,083 8.3289 -0.93%
2014-06-17 0 21.40 21.30 21.45 21.20 21.50 1,278,403 27,292,471 21.349 8.353 8.314 8.372 8.275 8.392 3,275,228 8.3330 -0.23%
2014-06-16 0 21.45 21.40 21.45 21.30 21.70 1,224,346 26,263,090 21.451 8.372 8.353 8.372 8.314 8.470 3,136,736 8.3727 -0.69%
2014-06-13 0 21.60 21.60 21.65 21.35 21.70 1,238,013 26,698,785 21.566 8.431 8.431 8.451 8.333 8.470 3,171,750 8.4177 0.93%
2014-06-12 0 21.40 21.35 21.45 21.20 21.60 2,923,555 62,413,759 21.349 8.353 8.333 8.372 8.275 8.431 7,490,055 8.3329 -0.70%
2014-06-11 0 21.55 21.50 21.65 21.25 22.15 1,851,213 39,882,548 21.544 8.412 8.392 8.451 8.294 8.646 4,742,749 8.4092 -2.05%
2014-06-10 0 22.00 22.00 22.10 21.45 22.35 2,156,161 47,462,377 22.012 8.587 8.587 8.626 8.372 8.724 5,524,016 8.5920 2.09%
2014-06-09 0 21.55 21.50 21.60 21.30 21.60 711,379 15,269,952 21.465 8.412 8.392 8.431 8.314 8.431 1,822,530 8.3784 1.17%
2014-06-06 0 21.30 21.25 21.40 21.25 21.60 1,062,003 22,734,364 21.407 8.314 8.294 8.353 8.294 8.431 2,720,818 8.3557 -1.16%
2014-06-05 0 21.55 21.50 21.55 21.25 21.75 2,292,000 49,266,800 21.495 8.412 8.392 8.412 8.294 8.490 5,872,031 8.3901 -0.46%
2014-06-04 0 21.65 21.60 21.65 21.55 21.95 1,140,372 24,742,919 21.697 8.451 8.431 8.451 8.412 8.568 2,921,597 8.4690 -0.73%
2014-06-03 0 21.95 21.90 21.95 21.60 22.15 2,673,802 58,541,399 21.894 8.513 8.494 8.513 8.377 8.591 6,894,168 8.4914 0.92%
2014-05-30 0 21.75 21.70 21.95 21.70 22.30 4,121,577 89,953,963 21.825 8.435 8.416 8.513 8.416 8.649 10,627,130 8.4646 -1.58%
2014-05-29 0 22.10 22.10 22.15 22.10 22.55 1,980,700 44,090,612 22.260 8.571 8.571 8.591 8.571 8.746 5,107,064 8.6333 -1.34%
2014-05-28 0 22.40 22.35 22.40 22.25 22.90 3,204,749 71,887,545 22.432 8.688 8.668 8.688 8.629 8.881 8,263,169 8.6998 0.22%
2014-05-27 0 22.35 22.35 22.40 22.20 22.90 2,973,973 66,571,653 22.385 8.668 8.668 8.688 8.610 8.881 7,668,133 8.6816 -2.61%
2014-05-26 0 22.95 22.95 23.00 22.90 24.05 2,324,032 53,837,105 23.165 8.901 8.901 8.920 8.881 9.327 5,992,316 8.9844 -3.97%
2014-05-23 0 23.90 23.85 23.95 23.00 23.95 3,598,056 85,134,136 23.661 9.269 9.250 9.289 8.920 9.289 9,277,277 9.1766 4.14%
2014-05-22 0 22.95 22.95 23.10 22.40 23.15 2,721,317 62,287,537 22.889 8.901 8.901 8.959 8.688 8.978 7,016,681 8.8771 1.10%
2014-05-21 0 22.70 22.65 22.70 22.30 22.80 454,000 10,282,700 22.649 8.804 8.784 8.804 8.649 8.843 1,170,600 8.7841 1.34%
2014-05-20 0 22.40 22.35 22.50 22.30 22.90 858,000 19,357,692 22.561 8.688 8.668 8.726 8.649 8.881 2,212,279 8.7501 -1.32%
2014-05-19 0 22.70 22.65 22.80 22.30 22.90 1,178,917 26,655,139 22.610 8.804 8.784 8.843 8.649 8.881 3,039,736 8.7689 0.22%
2014-05-16 0 22.65 22.60 22.70 22.05 22.70 1,481,732 33,267,516 22.452 8.784 8.765 8.804 8.552 8.804 3,820,518 8.7076 0.22%
2014-05-15 0 22.60 22.55 22.60 22.35 22.70 1,446,331 32,593,897 22.536 8.765 8.746 8.765 8.668 8.804 3,729,240 8.7401 1.12%
2014-05-14 0 22.35 22.30 22.40 22.05 22.50 1,602,000 35,878,400 22.396 8.668 8.649 8.688 8.552 8.726 4,130,619 8.6860 1.36%
2014-05-13 0 22.05 22.00 22.10 21.85 22.30 585,608 12,907,801 22.042 8.552 8.532 8.571 8.474 8.649 1,509,940 8.5486 0.68%
2014-05-12 0 21.90 21.85 22.05 21.40 22.40 3,481,723 76,542,772 21.984 8.494 8.474 8.552 8.300 8.688 8,977,322 8.5262 -0.68%
2014-05-09 0 22.05 22.05 22.10 21.65 22.20 1,146,383 25,278,946 22.051 8.552 8.552 8.571 8.397 8.610 2,955,850 8.5522 -1.34%
2014-05-08 0 22.35 22.20 22.35 21.90 22.40 4,372,619 97,035,690 22.192 8.668 8.610 8.668 8.494 8.688 11,274,421 8.6067 1.82%
2014-05-07 0 21.95 21.85 21.95 21.40 22.00 3,756,155 82,144,498 21.869 8.513 8.474 8.513 8.300 8.532 9,684,921 8.4817 0.23%
2014-05-05 0 21.90 21.85 21.90 21.80 22.60 2,140,179 47,044,196 21.981 8.494 8.474 8.494 8.455 8.765 5,518,267 8.5252 -1.35%
2014-05-02 0 22.20 22.20 22.30 21.95 22.40 1,433,014 31,739,311 22.149 8.610 8.610 8.649 8.513 8.688 3,694,903 8.5900 0.68%
2014-04-30 0 22.05 22.00 22.15 22.00 22.60 2,913,249 64,667,778 22.198 8.552 8.532 8.591 8.532 8.765 7,511,561 8.6091 -2.22%
2014-04-29 0 22.55 22.50 22.55 21.85 22.55 3,341,515 74,679,317 22.349 8.746 8.726 8.746 8.474 8.746 8,615,808 8.6677 3.20%
2014-04-28 0 21.85 21.85 21.95 21.75 22.10 1,944,875 42,595,172 21.901 8.474 8.474 8.513 8.435 8.571 5,014,692 8.4941 -0.68%
2014-04-25 0 22.00 21.90 22.00 21.70 22.30 1,745,300 38,348,395 21.972 8.532 8.494 8.532 8.416 8.649 4,500,105 8.5217 -0.45%
2014-04-24 0 22.10 22.05 22.10 21.85 22.50 1,982,000 43,918,200 22.159 8.571 8.552 8.571 8.474 8.726 5,110,416 8.5939 -0.45%
2014-04-23 0 22.20 22.15 22.20 22.00 22.45 3,457,700 76,902,130 22.241 8.610 8.591 8.610 8.532 8.707 8,915,381 8.6258 1.37%
2014-04-22 0 21.90 21.90 21.95 21.45 22.10 4,169,652 90,624,585 21.734 8.494 8.494 8.513 8.319 8.571 10,751,088 8.4293 -4.16%
2014-04-17 0 22.85 22.85 22.95 22.30 22.95 1,664,000 37,830,204 22.734 8.862 8.862 8.901 8.649 8.901 4,290,480 8.8172 0.66%
2014-04-16 0 22.70 22.65 22.75 22.55 23.15 1,386,000 31,641,100 22.829 8.804 8.784 8.823 8.746 8.978 3,573,681 8.8539 -0.22%
2014-04-15 0 22.75 22.70 22.80 22.55 23.55 2,532,629 58,049,877 22.921 8.823 8.804 8.843 8.746 9.134 6,530,165 8.8895 -2.78%
2014-04-14 0 23.40 23.40 23.45 23.10 23.50 2,958,086 69,165,187 23.382 9.075 9.075 9.095 8.959 9.114 7,627,169 9.0683 0.21%
2014-04-11 0 23.35 23.30 23.35 22.85 23.80 3,703,951 86,042,022 23.230 9.056 9.037 9.056 8.862 9.230 9,550,318 9.0093 0.86%
2014-04-10 0 23.15 23.10 23.15 22.30 23.25 4,702,500 107,352,415 22.829 8.978 8.959 8.978 8.649 9.017 12,124,990 8.8538 4.04%
2014-04-09 0 22.25 22.20 22.25 21.70 22.30 3,398,670 75,402,917 22.186 8.629 8.610 8.629 8.416 8.649 8,763,177 8.6045 2.53%
2014-04-08 0 21.70 21.70 21.75 21.60 22.00 3,367,100 73,139,358 21.722 8.416 8.416 8.435 8.377 8.532 8,681,777 8.4245 -1.36%
2014-04-07 0 22.00 21.95 22.05 21.70 22.20 2,623,233 57,446,405 21.899 8.532 8.513 8.552 8.416 8.610 6,763,780 8.4932 0.92%
2014-04-04 0 21.80 21.75 21.85 21.65 22.15 1,354,626 29,568,712 21.828 8.455 8.435 8.474 8.397 8.591 3,492,786 8.4657 -0.91%
2014-04-03 0 22.00 21.95 22.00 21.95 22.40 2,594,178 57,269,667 22.076 8.532 8.513 8.532 8.513 8.688 6,688,864 8.5619 -0.45%
2014-04-02 0 22.10 22.10 22.15 21.95 22.20 2,328,820 51,507,147 22.117 8.571 8.571 8.591 8.513 8.610 6,004,661 8.5779 0.23%
2014-04-01 0 22.05 21.95 22.05 21.50 22.10 2,899,643 63,525,000 21.908 8.552 8.513 8.552 8.338 8.571 7,476,479 8.4966 0.68%
2014-03-31 0 21.90 21.80 21.90 21.20 22.15 4,661,296 101,362,732 21.746 8.494 8.455 8.494 8.222 8.591 12,018,749 8.4337 0.00%
2014-03-28 0 21.90 21.85 21.90 20.60 21.90 8,328,664 179,004,554 21.493 8.494 8.474 8.494 7.989 8.494 21,474,741 8.3356 7.35%
2014-03-27 0 20.40 20.40 20.45 20.10 20.95 4,955,642 101,421,400 20.466 7.912 7.912 7.931 7.795 8.125 12,777,695 7.9374 1.75%
2014-03-26 0 20.05 20.00 20.10 19.90 20.45 8,084,000 161,845,948 20.021 7.776 7.757 7.795 7.718 7.931 20,843,896 7.7647 -0.99%
2014-03-25 0 20.25 20.20 20.35 20.00 20.50 2,976,000 60,253,250 20.246 7.854 7.834 7.892 7.757 7.951 7,673,359 7.8523 -0.25%
2014-03-24 0 20.30 20.30 20.40 20.00 20.50 4,131,224 83,803,040 20.285 7.873 7.873 7.912 7.757 7.951 10,652,004 7.8673 1.50%
2014-03-21 0 20.00 20.15 20.25 19.52 20.25 4,796,000 95,422,230 19.896 7.757 7.815 7.854 7.571 7.854 12,366,072 7.7165 1.21%
2014-03-20 0 19.76 19.68 19.76 19.46 20.15 6,574,000 130,260,194 19.814 7.664 7.633 7.664 7.547 7.815 16,950,491 7.6847 1.23%
2014-03-19 0 19.52 19.48 19.50 19.20 19.58 8,631,102 166,799,989 19.325 7.571 7.555 7.563 7.446 7.594 22,254,551 7.4951 1.77%
2014-03-18 0 19.18 19.14 19.18 19.14 19.56 3,962,382 76,621,968 19.337 7.439 7.423 7.439 7.423 7.586 10,216,660 7.4997 -1.34%
2014-03-17 0 19.44 19.42 19.44 19.32 19.80 2,548,103 49,592,560 19.463 7.540 7.532 7.540 7.493 7.679 6,570,064 7.5483 -0.10%
2014-03-14 0 19.46 19.42 19.46 19.32 19.98 9,431,595 184,516,730 19.564 7.547 7.532 7.547 7.493 7.749 24,318,553 7.5875 -3.42%
2014-03-13 0 20.15 20.15 20.20 20.00 20.40 2,962,325 59,764,750 20.175 7.815 7.815 7.834 7.757 7.912 7,638,099 7.8246 -0.49%
2014-03-12 0 20.25 20.20 20.25 20.05 20.35 2,992,557 60,469,584 20.207 7.854 7.834 7.854 7.776 7.892 7,716,050 7.8369 0.50%
2014-03-11 0 20.15 20.15 20.20 19.92 20.35 3,270,836 65,824,666 20.125 7.815 7.815 7.834 7.726 7.892 8,433,568 7.8051 -1.23%
2014-03-10 0 20.40 20.35 20.45 20.30 21.00 4,036,541 82,510,312 20.441 7.912 7.892 7.931 7.873 8.145 10,407,872 7.9277 -3.32%
2014-03-07 0 21.10 21.00 21.05 20.90 21.60 1,630,003 34,415,980 21.114 8.183 8.145 8.164 8.106 8.377 4,202,822 8.1888 -1.40%
2014-03-06 0 21.40 21.35 21.40 21.00 21.50 3,167,972 67,345,942 21.258 8.300 8.280 8.300 8.145 8.338 8,168,342 8.2448 1.90%
2014-03-05 0 21.00 21.00 21.05 21.00 21.45 1,572,250 33,159,962 21.091 8.145 8.145 8.164 8.145 8.319 4,053,911 8.1797 -1.18%
2014-03-04 0 21.25 21.20 21.30 21.00 21.50 2,398,770 50,838,697 21.194 8.242 8.222 8.261 8.145 8.338 6,185,021 8.2196 -1.39%
2014-03-03 0 21.55 21.50 21.55 21.30 22.15 2,866,000 61,851,882 21.581 8.358 8.338 8.358 8.261 8.591 7,389,734 8.3700 -1.37%
2014-02-28 0 21.85 21.80 21.90 21.55 22.00 3,238,845 70,527,914 21.776 8.474 8.455 8.494 8.358 8.532 8,351,082 8.4454 -1.13%
2014-02-27 0 22.10 22.05 22.15 21.15 22.15 5,520,215 120,019,446 21.742 8.571 8.552 8.591 8.203 8.591 14,233,398 8.4322 4.00%
2014-02-26 0 21.25 21.25 21.30 20.60 21.40 6,005,000 126,042,850 20.990 8.242 8.242 8.261 7.989 8.300 15,483,374 8.1405 -0.93%
2014-02-25 0 21.45 21.40 21.45 21.05 22.70 10,631,012 228,252,422 21.470 8.319 8.300 8.319 8.164 8.804 27,411,147 8.3270 -5.51%
2014-02-24 0 22.70 22.70 22.80 22.65 23.50 2,278,000 51,825,350 22.750 8.804 8.804 8.843 8.784 9.114 5,873,626 8.8234 -2.78%
2014-02-21 0 23.35 23.25 23.35 23.05 23.45 1,742,000 40,546,900 23.276 9.056 9.017 9.056 8.940 9.095 4,491,597 9.0273 1.52%
2014-02-20 0 23.00 22.95 23.05 22.70 23.30 1,791,345 41,153,935 22.974 8.920 8.901 8.940 8.804 9.037 4,618,828 8.9100 -1.29%
2014-02-19 0 23.30 23.30 23.35 23.10 23.60 2,240,010 52,312,036 23.353 9.037 9.037 9.056 8.959 9.153 5,775,672 9.0573 -0.85%
2014-02-18 0 23.50 23.45 23.50 23.30 23.60 1,380,224 32,371,112 23.454 9.114 9.095 9.114 9.037 9.153 3,558,788 9.0961 0.21%
2014-02-17 0 23.45 23.45 23.50 23.05 23.65 1,527,941 35,864,478 23.472 9.095 9.095 9.114 8.940 9.172 3,939,664 9.1034 2.18%
2014-02-14 0 22.95 22.90 23.00 22.75 23.50 3,079,597 70,537,055 22.905 8.901 8.881 8.920 8.823 9.114 7,940,475 8.8832 -1.29%
2014-02-13 0 23.25 23.25 23.40 23.10 23.50 1,708,366 39,793,834 23.294 9.017 9.017 9.075 8.959 9.114 4,404,874 9.0340 -1.48%
2014-02-12 0 23.60 23.60 23.65 23.05 23.70 3,348,409 78,469,238 23.435 9.153 9.153 9.172 8.940 9.192 8,633,583 9.0888 1.07%
2014-02-11 0 23.35 23.35 23.40 22.55 23.40 2,289,615 52,970,629 23.135 9.056 9.056 9.075 8.746 9.075 5,903,575 8.9726 3.78%
2014-02-10 0 22.50 22.45 22.55 22.35 23.30 4,523,000 102,851,972 22.740 8.726 8.707 8.746 8.668 9.037 11,662,165 8.8193 -1.96%
2014-02-07 0 22.95 22.90 22.95 22.50 23.00 4,510,090 102,839,207 22.802 8.901 8.881 8.901 8.726 8.920 11,628,878 8.8434 0.22%
2014-02-06 0 22.90 22.85 22.95 22.50 23.00 2,964,682 67,608,903 22.805 8.881 8.862 8.901 8.726 8.920 7,644,177 8.8445 -0.22%
2014-02-05 0 22.95 22.90 22.95 22.45 23.00 5,489,456 124,980,030 22.767 8.901 8.881 8.901 8.707 8.920 14,154,088 8.8300 2.23%
2014-02-04 0 22.45 22.40 22.45 22.40 23.10 5,207,273 117,763,437 22.615 8.707 8.688 8.707 8.688 8.959 13,426,504 8.7710 -2.81%
2014-01-30 0 23.10 23.05 23.15 22.75 23.20 3,109,575 71,654,802 23.043 8.959 8.940 8.978 8.823 8.998 8,017,771 8.9370 0.65%
2014-01-29 0 22.95 22.90 22.95 22.70 23.25 3,790,000 87,401,000 23.061 8.901 8.881 8.901 8.804 9.017 9,772,188 8.9439 0.44%
2014-01-28 0 22.85 22.75 22.85 22.40 22.90 3,629,753 82,419,194 22.707 8.862 8.823 8.862 8.688 8.881 9,359,005 8.8064 0.66%
2014-01-27 0 22.70 22.65 22.70 22.55 23.00 5,006,500 113,712,500 22.713 8.804 8.784 8.804 8.746 8.920 12,908,828 8.8089 -3.40%
2014-01-24 0 23.50 23.45 23.55 23.30 23.65 2,352,920 55,199,038 23.460 9.114 9.095 9.134 9.037 9.172 6,066,801 9.0985 0.00%
2014-01-23 0 23.50 23.45 23.60 23.35 24.10 3,825,402 90,002,826 23.528 9.114 9.095 9.153 9.056 9.347 9,863,469 9.1249 -2.49%
2014-01-22 0 24.10 24.05 24.10 23.95 24.35 2,979,287 71,754,341 24.084 9.347 9.327 9.347 9.289 9.444 7,681,834 9.3408 -0.62%
2014-01-21 0 24.25 24.25 24.30 24.05 24.35 4,687,266 113,514,854 24.218 9.405 9.405 9.424 9.327 9.444 12,085,711 9.3925 0.21%
2014-01-20 0 24.20 24.05 24.20 24.00 24.40 1,767,858 42,716,259 24.163 9.386 9.327 9.386 9.308 9.463 4,558,269 9.3712 -0.41%
2014-01-17 0 24.30 24.25 24.30 24.20 24.40 3,564,557 86,636,135 24.305 9.424 9.405 9.424 9.386 9.463 9,190,902 9.4263 0.00%
2014-01-16 0 24.30 24.25 24.30 24.25 24.80 2,306,053 56,145,909 24.347 9.424 9.405 9.424 9.405 9.618 5,945,959 9.4427 -1.02%
2014-01-15 0 24.55 24.55 24.60 24.55 24.80 2,359,038 58,043,815 24.605 9.521 9.521 9.541 9.521 9.618 6,082,576 9.5426 -0.20%
2014-01-14 0 24.60 24.55 24.60 24.50 24.70 2,159,300 53,105,440 24.594 9.541 9.521 9.541 9.502 9.580 5,567,569 9.5384 -1.20%
2014-01-13 0 24.90 24.85 24.95 24.60 25.40 1,504,788 37,438,578 24.880 9.657 9.638 9.676 9.541 9.851 3,879,966 9.6492 0.40%
2014-01-10 0 24.80 24.70 24.80 24.60 24.95 3,085,280 76,448,938 24.779 9.618 9.580 9.618 9.541 9.676 7,955,128 9.6100 -0.20%
2014-01-09 0 24.85 24.85 24.90 24.60 25.00 2,202,844 54,750,377 24.854 9.638 9.638 9.657 9.541 9.696 5,679,843 9.6394 -0.80%
2014-01-08 0 25.05 25.00 25.05 24.65 25.05 3,040,900 75,685,910 24.889 9.715 9.696 9.715 9.560 9.715 7,840,698 9.6530 0.40%
2014-01-07 0 24.95 24.80 24.95 24.60 25.05 2,191,300 54,369,550 24.812 9.676 9.618 9.676 9.541 9.715 5,650,078 9.6228 -0.40%
2014-01-06 0 25.05 25.00 25.10 24.70 25.45 2,086,129 52,230,254 25.037 9.715 9.696 9.735 9.580 9.870 5,378,904 9.7102 -1.18%
2014-01-03 0 25.35 25.30 25.35 25.05 25.75 3,199,505 80,899,753 25.285 9.832 9.812 9.832 9.715 9.987 8,249,647 9.8064 -1.55%
2014-01-02 0 25.75 25.70 25.85 25.50 25.90 2,455,150 63,221,080 25.750 9.987 9.967 10.03 9.890 10.04 6,330,392 9.9869 0.00%
2013-12-31 0 25.75 25.70 25.75 25.45 25.95 1,867,612 47,966,173 25.683 9.987 9.967 9.987 9.870 10.06 4,815,476 9.9608 0.00%
2013-12-30 0 25.75 25.70 25.80 25.60 26.15 1,344,686 34,686,606 25.795 9.987 9.967 10.01 9.929 10.14 3,467,157 10.004 -0.96%
2013-12-27 0 26.00 25.95 26.00 25.95 26.40 1,836,655 48,013,161 26.142 10.08 10.06 10.08 10.06 10.24 4,735,656 10.139 0.19%
2013-12-24 0 25.95 25.90 26.00 25.50 26.10 1,464,000 37,966,600 25.933 10.06 10.04 10.08 9.890 10.12 3,774,798 10.058 2.37%
2013-12-23 0 25.35 25.25 25.35 24.80 25.65 2,627,066 65,957,695 25.107 9.832 9.793 9.832 9.618 9.948 6,773,663 9.7374 -1.17%
2013-12-20 0 25.65 25.65 25.70 25.30 25.90 1,429,333 36,677,008 25.660 9.948 9.948 9.967 9.812 10.04 3,685,412 9.9519 0.79%
2013-12-19 0 25.45 25.45 25.50 25.25 26.15 1,683,426 43,229,287 25.679 9.870 9.870 9.890 9.793 10.14 4,340,569 9.9594 -0.78%
2013-12-18 0 25.65 25.60 25.70 25.50 26.05 2,337,135 60,062,722 25.699 9.948 9.929 9.967 9.890 10.10 6,026,101 9.9671 -1.16%
2013-12-17 0 25.95 25.90 26.00 25.65 26.10 1,708,577 44,192,606 25.865 10.06 10.04 10.08 9.948 10.12 4,405,418 10.031 0.39%
2013-12-16 0 25.85 25.85 25.90 25.55 26.35 1,557,159 40,428,835 25.963 10.03 10.03 10.04 9.909 10.22 4,015,000 10.069 0.58%
2013-12-13 0 25.70 25.75 25.80 25.55 26.20 28,312,132 735,249,163 25.969 9.967 9.987 10.01 9.909 10.16 73,000,388 10.072 -1.91%
2013-12-12 0 26.20 26.20 26.30 26.10 26.75 1,798,511 47,222,337 26.256 10.16 10.16 10.20 10.12 10.37 4,637,305 10.183 -1.69%
2013-12-11 0 26.65 26.60 26.65 26.45 27.00 1,169,231 31,230,243 26.710 10.34 10.32 10.34 10.26 10.47 3,014,761 10.359 -0.74%
2013-12-10 0 26.85 26.85 26.90 26.70 27.10 968,496 26,031,491 26.878 10.41 10.41 10.43 10.36 10.51 2,497,183 10.424 -0.56%
2013-12-09 0 27.00 26.90 27.00 26.85 27.35 1,236,876 33,380,877 26.988 10.47 10.43 10.47 10.41 10.61 3,189,178 10.467 0.19%
2013-12-06 0 26.95 26.95 27.00 26.60 27.00 790,176 21,239,852 26.880 10.45 10.45 10.47 10.32 10.47 2,037,401 10.425 -0.19%
2013-12-05 0 27.00 26.95 27.00 26.80 27.55 2,012,271 54,319,756 26.994 10.47 10.45 10.47 10.39 10.68 5,188,467 10.469 -1.10%
2013-12-04 0 27.30 27.25 27.35 27.25 27.70 1,612,025 44,172,069 27.402 10.59 10.57 10.61 10.57 10.74 4,156,467 10.627 -1.80%
2013-12-03 0 27.80 27.75 27.80 27.70 27.90 2,077,229 57,710,227 27.782 10.78 10.76 10.78 10.74 10.82 5,355,956 10.775 0.36%
2013-12-02 0 27.70 27.65 27.70 27.20 27.85 2,338,871 64,657,547 27.645 10.74 10.72 10.74 10.55 10.80 6,030,577 10.722 1.28%
2013-11-29 0 27.35 27.35 27.45 27.20 27.60 1,640,500 44,963,300 27.408 10.61 10.61 10.65 10.55 10.70 4,229,888 10.630 -1.08%
2013-11-28 0 27.65 27.55 27.65 27.35 27.70 1,334,667 36,814,620 27.583 10.72 10.68 10.72 10.61 10.74 3,441,324 10.698 0.36%
2013-11-27 0 27.55 27.40 27.50 27.25 27.60 2,382,155 65,298,985 27.412 10.68 10.63 10.67 10.57 10.70 6,142,181 10.631 0.55%
2013-11-26 0 27.40 27.20 27.40 27.20 27.60 4,292,673 117,397,984 27.348 10.63 10.55 10.63 10.55 10.70 11,068,287 10.607 -0.72%
2013-11-25 0 27.60 27.45 27.60 27.25 27.75 3,395,189 92,979,373 27.386 10.70 10.65 10.70 10.57 10.76 8,754,202 10.621 0.00%
2013-11-22 0 27.60 27.50 27.55 27.15 27.70 5,532,453 152,061,003 27.485 10.70 10.67 10.68 10.53 10.74 14,264,952 10.660 1.28%
2013-11-21 0 27.25 27.25 27.30 27.05 27.45 6,741,317 183,376,999 27.202 10.57 10.57 10.59 10.49 10.65 17,381,904 10.550 0.74%
2013-11-20 0 27.05 27.00 27.05 26.75 27.15 2,158,000 58,303,870 27.018 10.49 10.47 10.49 10.37 10.53 5,564,217 10.478 0.93%
2013-11-19 0 26.80 26.70 26.90 26.65 27.40 3,342,158 89,964,161 26.918 10.39 10.36 10.43 10.34 10.63 8,617,466 10.440 -3.07%
2013-11-18 0 27.65 27.60 27.65 26.60 27.75 8,339,745 229,608,873 27.532 10.72 10.70 10.72 10.32 10.76 21,503,312 10.678 2.98%
2013-11-15 0 26.85 26.75 26.85 26.75 27.30 3,093,318 83,224,143 26.904 10.41 10.37 10.41 10.37 10.59 7,975,853 10.435 -0.56%
2013-11-14 0 27.00 26.90 27.00 25.80 27.20 17,219,634 453,134,341 26.315 10.47 10.43 10.47 10.01 10.55 44,399,339 10.206 4.25%
2013-11-13 0 25.90 25.90 26.00 25.55 26.10 5,792,403 150,361,763 25.958 10.04 10.04 10.08 9.909 10.12 14,935,211 10.068 -0.58%
2013-11-12 0 26.05 26.00 26.05 26.00 26.60 9,138,081 237,862,543 26.030 10.10 10.08 10.10 10.08 10.32 23,561,753 10.095 -0.76%
2013-11-11 0 26.25 26.20 26.35 26.00 26.50 4,206,634 109,737,516 26.087 10.18 10.16 10.22 10.08 10.28 10,846,443 10.117 -0.76%
2013-11-08 0 26.45 26.40 26.45 26.00 26.55 2,792,445 73,589,551 26.353 10.26 10.24 10.26 10.08 10.30 7,200,078 10.221 0.38%
2013-11-07 0 26.35 26.30 26.35 26.15 26.85 2,122,200 56,029,570 26.402 10.22 10.20 10.22 10.14 10.41 5,471,909 10.239 -2.59%
2013-11-06 0 27.05 27.05 27.10 26.65 27.15 1,181,095 31,898,295 27.007 10.49 10.49 10.51 10.34 10.53 3,045,351 10.474 1.12%
2013-11-05 0 26.75 26.65 26.75 26.55 27.45 1,813,043 48,652,126 26.835 10.37 10.34 10.37 10.30 10.65 4,674,775 10.407 -2.73%
2013-11-04 0 27.50 27.45 27.50 27.20 27.65 1,158,783 31,883,614 27.515 10.67 10.65 10.67 10.55 10.72 2,987,822 10.671 1.10%
2013-11-01 0 27.20 27.05 27.20 26.85 27.45 2,583,739 70,057,676 27.115 10.55 10.49 10.55 10.41 10.65 6,661,948 10.516 -0.91%
2013-10-31 0 27.45 27.35 27.50 27.30 27.60 4,811,170 132,291,154 27.497 10.65 10.61 10.67 10.59 10.70 12,405,186 10.664 -0.18%
2013-10-30 0 27.50 27.40 27.50 26.70 27.50 2,433,720 66,402,917 27.285 10.67 10.63 10.67 10.36 10.67 6,275,137 10.582 1.85%
2013-10-29 0 27.00 26.85 27.00 26.45 27.05 1,410,092 37,960,090 26.920 10.47 10.41 10.47 10.26 10.49 3,635,800 10.441 1.12%
2013-10-28 0 26.70 26.65 26.70 26.35 27.00 1,804,400 48,089,660 26.651 10.36 10.34 10.36 10.22 10.47 4,652,490 10.336 -0.37%
2013-10-25 0 26.80 26.70 26.80 26.15 26.90 1,712,732 45,443,959 26.533 10.39 10.36 10.39 10.14 10.43 4,416,132 10.290 -0.74%
2013-10-24 0 27.00 26.95 27.05 26.35 27.30 1,894,346 51,244,814 27.051 10.47 10.45 10.49 10.22 10.59 4,884,408 10.492 1.31%
2013-10-23 0 26.65 26.60 26.70 26.50 27.50 1,611,043 43,381,359 26.927 10.34 10.32 10.36 10.28 10.67 4,153,935 10.443 -2.91%
2013-10-22 0 27.45 27.40 27.50 26.80 27.50 2,589,478 70,875,265 27.370 10.65 10.63 10.67 10.39 10.67 6,676,745 10.615 0.18%
2013-10-21 0 27.40 27.30 27.40 26.20 27.40 3,783,265 102,763,972 27.163 10.63 10.59 10.63 10.16 10.63 9,754,822 10.535 3.20%
2013-10-18 0 26.55 26.50 26.60 26.40 26.60 2,130,000 56,467,400 26.511 10.30 10.28 10.32 10.24 10.32 5,492,021 10.282 1.14%
2013-10-17 0 26.25 26.25 26.30 26.10 26.55 1,802,000 47,347,992 26.275 10.18 10.18 10.20 10.12 10.30 4,646,301 10.190 -0.19%
2013-10-16 0 26.30 26.25 26.30 25.70 26.70 3,141,526 81,857,550 26.057 10.20 10.18 10.20 9.967 10.36 8,100,154 10.106 -1.87%
2013-10-15 0 26.80 26.70 26.80 25.75 26.85 6,477,831 171,359,557 26.453 10.39 10.36 10.39 9.987 10.41 16,702,528 10.259 5.30%
2013-10-11 0 25.45 25.45 25.55 25.20 25.55 3,098,635 78,739,244 25.411 9.870 9.870 9.909 9.773 9.909 7,989,563 9.8553 1.80%
2013-10-10 0 25.00 25.00 25.10 24.85 25.25 3,170,048 79,264,379 25.004 9.696 9.696 9.735 9.638 9.793 8,173,695 9.6975 0.20%
2013-10-09 0 24.95 24.95 25.05 24.95 25.20 1,976,139 49,428,275 25.013 9.676 9.676 9.715 9.676 9.773 5,095,304 9.7008 -0.99%
2013-10-08 0 25.20 25.15 25.25 24.80 25.25 2,086,745 52,447,784 25.134 9.773 9.754 9.793 9.618 9.793 5,380,492 9.7478 1.00%
2013-10-07 0 24.95 24.90 24.95 24.70 25.25 2,135,586 53,174,696 24.899 9.676 9.657 9.676 9.580 9.793 5,506,424 9.6568 -1.38%
2013-10-04 0 25.30 25.20 25.30 24.90 25.30 1,583,198 39,767,409 25.118 9.812 9.773 9.812 9.657 9.812 4,082,139 9.7418 1.00%
2013-10-03 0 25.05 25.00 25.05 24.70 25.10 1,588,331 39,609,137 24.938 9.715 9.696 9.715 9.580 9.735 4,095,374 9.6717 0.20%
2013-10-02 0 25.00 24.95 25.05 24.35 25.15 2,557,481 63,743,865 24.924 9.696 9.676 9.715 9.444 9.754 6,594,244 9.6666 1.42%
2013-09-30 0 24.65 24.60 24.70 24.45 24.85 2,269,059 55,781,906 24.584 9.560 9.541 9.580 9.483 9.638 5,850,573 9.5344 -1.00%
2013-09-27 0 24.90 24.85 24.90 24.80 25.35 1,651,241 41,257,014 24.985 9.657 9.638 9.657 9.618 9.832 4,257,582 9.6902 -0.68%
2013-09-26 0 25.20 25.15 25.25 24.90 25.25 1,236,678 31,056,130 25.113 9.723 9.704 9.742 9.607 9.742 3,205,202 9.6893 -0.20%
2013-09-25 0 25.25 25.25 25.30 24.70 25.30 1,867,239 46,879,912 25.107 9.742 9.742 9.762 9.530 9.762 4,839,480 9.6870 0.40%
2013-09-24 0 25.15 25.10 25.20 24.85 25.20 7,523,253 188,076,727 24.999 9.704 9.684 9.723 9.588 9.723 19,498,647 9.6456 0.40%
2013-09-23 0 25.05 24.90 25.10 24.25 25.40 3,961,155 98,667,854 24.909 9.665 9.607 9.684 9.356 9.800 10,266,458 9.6107 0.20%
2013-09-19 0 25.00 25.00 25.10 24.90 25.25 2,885,427 72,239,306 25.036 9.646 9.646 9.684 9.607 9.742 7,478,403 9.6597 0.40%
2013-09-18 0 24.90 24.90 24.95 24.65 25.00 3,724,282 92,545,874 24.849 9.607 9.607 9.627 9.511 9.646 9,652,534 9.5877 0.61%
2013-09-17 0 24.75 24.60 24.70 24.40 24.95 4,435,061 109,227,271 24.628 9.549 9.492 9.530 9.414 9.627 11,494,720 9.5024 0.61%
2013-09-16 0 24.60 24.60 24.65 24.05 24.65 2,875,880 70,366,636 24.468 9.492 9.492 9.511 9.279 9.511 7,453,660 9.4405 1.23%
2013-09-13 0 24.30 24.25 24.30 23.70 24.30 2,400,837 57,616,751 23.999 9.376 9.356 9.376 9.144 9.376 6,222,451 9.2595 1.89%
2013-09-12 0 23.85 23.80 23.90 23.70 23.95 2,192,315 52,172,707 23.798 9.202 9.183 9.221 9.144 9.241 5,682,007 9.1821 0.42%
2013-09-11 0 23.75 23.65 23.75 23.50 24.10 3,531,986 83,452,631 23.628 9.164 9.125 9.164 9.067 9.299 9,154,145 9.1164 -0.84%
2013-09-10 0 23.95 23.80 23.95 23.55 24.00 3,371,367 80,095,821 23.758 9.241 9.183 9.241 9.086 9.260 8,737,855 9.1665 1.70%
2013-09-09 0 23.55 23.50 23.55 23.30 23.65 2,389,480 56,045,624 23.455 9.086 9.067 9.086 8.990 9.125 6,193,016 9.0498 1.51%
2013-09-06 0 23.20 23.20 23.25 23.05 23.75 3,758,519 87,203,974 23.202 8.951 8.951 8.971 8.893 9.164 9,741,269 8.9520 -1.90%
2013-09-05 0 23.65 23.55 23.70 23.20 23.70 3,952,000 92,504,396 23.407 9.125 9.086 9.144 8.951 9.144 10,242,730 9.0312 3.50%
2013-09-04 0 22.85 22.80 22.90 22.55 23.00 3,069,375 70,071,068 22.829 8.816 8.797 8.836 8.701 8.874 7,955,157 8.8083 -0.65%
2013-09-03 0 23.00 23.00 23.05 22.50 23.05 4,565,278 104,325,443 22.852 8.874 8.874 8.893 8.681 8.893 11,832,214 8.8171 2.45%
2013-09-02 0 22.45 22.40 22.50 22.20 22.60 3,857,107 86,429,621 22.408 8.662 8.643 8.681 8.566 8.720 9,996,788 8.6457 1.58%
2013-08-30 0 22.10 22.10 22.15 22.00 22.30 5,207,309 115,089,902 22.102 8.527 8.527 8.546 8.488 8.604 13,496,220 8.5276 -1.34%
2013-08-29 0 22.40 22.35 22.40 22.10 22.45 3,283,415 73,216,678 22.299 8.643 8.623 8.643 8.527 8.662 8,509,902 8.6037 0.67%
2013-08-28 0 22.25 22.15 22.30 22.10 22.85 5,280,150 117,421,510 22.238 8.585 8.546 8.604 8.527 8.816 13,685,008 8.5803 -2.84%
2013-08-27 0 22.90 22.85 22.90 22.60 22.90 2,680,000 60,985,108 22.756 8.836 8.816 8.836 8.720 8.836 6,945,981 8.7799 0.00%
2013-08-26 0 22.90 22.85 22.90 22.80 23.10 2,606,500 59,782,550 22.936 8.836 8.816 8.836 8.797 8.913 6,755,485 8.8495 0.22%
2013-08-23 0 22.85 22.85 22.90 22.80 23.40 3,198,000 73,267,650 22.910 8.816 8.816 8.836 8.797 9.029 8,288,525 8.8396 -1.51%
2013-08-22 0 23.20 23.10 23.25 22.90 23.40 6,197,482 143,488,042 23.153 8.951 8.913 8.971 8.836 9.029 16,062,535 8.9331 -2.11%
2013-08-21 0 23.70 23.55 23.65 22.85 23.80 4,366,000 101,656,130 23.284 9.144 9.086 9.125 8.816 9.183 11,315,729 8.9836 1.50%
2013-08-20 0 23.35 23.30 23.35 23.30 23.95 4,542,614 107,597,362 23.686 9.009 8.990 9.009 8.990 9.241 11,773,474 9.1390 -2.51%
2013-08-19 0 23.95 23.90 24.00 23.80 24.40 2,951,313 71,040,178 24.071 9.241 9.221 9.260 9.183 9.414 7,649,166 9.2873 -0.42%
2013-08-16 0 24.05 24.05 24.15 23.90 24.85 6,826,537 164,805,694 24.142 9.279 9.279 9.318 9.221 9.588 17,692,909 9.3148 -2.63%
2013-08-15 0 24.70 24.65 24.70 24.55 25.70 7,586,556 189,925,125 25.034 9.530 9.511 9.530 9.472 9.916 19,662,714 9.6592 -4.08%
2013-08-13 0 25.75 25.70 25.80 25.35 26.00 3,967,398 101,612,817 25.612 9.935 9.916 9.955 9.781 10.03 10,282,639 9.8820 -0.77%
2013-08-12 0 25.95 25.90 25.95 25.30 26.00 4,634,498 119,913,034 25.874 10.01 9.993 10.01 9.762 10.03 12,011,618 9.9831 0.97%
2013-08-09 0 25.70 25.70 25.85 24.00 25.90 9,073,080 229,151,774 25.256 9.916 9.916 9.974 9.260 9.993 23,515,463 9.7447 7.76%
2013-08-08 0 23.85 23.80 23.85 23.50 23.95 1,077,630 25,655,005 23.807 9.202 9.183 9.202 9.067 9.241 2,792,984 9.1855 0.85%
2013-08-07 0 23.65 23.60 23.65 23.45 24.05 4,341,922 102,267,971 23.554 9.125 9.106 9.125 9.048 9.279 11,253,324 9.0878 -0.84%
2013-08-06 0 23.85 23.85 23.90 23.45 24.10 3,154,914 75,143,990 23.818 9.202 9.202 9.221 9.048 9.299 8,176,856 9.1898 -0.42%
2013-08-05 0 23.95 23.95 24.00 23.80 24.50 1,180,932 28,415,879 24.062 9.241 9.241 9.260 9.183 9.453 3,060,721 9.2840 -1.44%
2013-08-02 0 24.30 24.20 24.30 24.00 24.35 1,349,885 32,721,622 24.240 9.376 9.337 9.376 9.260 9.395 3,498,610 9.3527 1.25%
2013-08-01 0 24.00 23.90 24.10 23.90 24.50 2,013,389 48,596,403 24.137 9.260 9.221 9.299 9.221 9.453 5,218,269 9.3127 0.21%
2013-07-31 0 23.95 23.90 24.00 23.90 24.25 2,790,954 67,064,484 24.029 9.241 9.221 9.260 9.221 9.356 7,233,550 9.2713 -1.03%
2013-07-30 0 24.20 24.20 24.25 23.90 24.45 1,531,758 37,133,317 24.242 9.337 9.337 9.356 9.221 9.434 3,969,986 9.3535 0.83%
2013-07-29 0 24.00 23.95 24.00 23.75 24.00 1,716,975 40,886,806 23.813 9.260 9.241 9.260 9.164 9.260 4,450,028 9.1880 0.84%
2013-07-26 0 23.80 23.75 23.80 23.70 24.00 1,394,000 33,214,450 23.827 9.183 9.164 9.183 9.144 9.260 3,612,947 9.1932 -0.63%
2013-07-25 0 23.95 23.90 23.95 23.60 24.05 1,873,671 44,894,862 23.961 9.241 9.221 9.241 9.106 9.279 4,856,150 9.2449 0.00%
2013-07-24 0 23.95 23.90 24.00 23.85 24.10 1,484,388 35,582,394 23.971 9.241 9.221 9.260 9.202 9.299 3,847,213 9.2489 -0.62%
2013-07-23 0 24.10 24.05 24.15 23.75 24.40 3,491,174 84,110,217 24.092 9.299 9.279 9.318 9.164 9.414 9,048,369 9.2956 2.34%
2013-07-22 0 23.55 23.55 23.65 23.25 23.75 1,735,595 40,898,750 23.565 9.086 9.086 9.125 8.971 9.164 4,498,287 9.0921 1.51%
2013-07-19 0 23.20 23.10 23.30 22.85 23.40 4,130,637 95,660,651 23.159 8.951 8.913 8.990 8.816 9.029 10,705,719 8.9355 -0.85%
2013-07-18 0 23.40 23.30 23.50 23.30 23.95 3,897,980 91,491,776 23.472 9.029 8.990 9.067 8.990 9.241 10,102,722 9.0562 -2.30%
2013-07-17 0 23.95 23.80 23.95 22.90 24.55 5,712,000 135,138,844 23.659 9.241 9.183 9.241 8.836 9.472 14,804,270 9.1284 -2.44%
2013-07-16 0 24.55 24.45 24.60 24.40 24.90 1,724,083 42,399,799 24.593 9.472 9.434 9.492 9.414 9.607 4,468,451 9.4887 -1.21%
2013-07-15 0 24.85 24.75 24.90 23.85 24.90 1,689,654 41,664,967 24.659 9.588 9.549 9.607 9.202 9.607 4,379,218 9.5142 3.33%
2013-07-12 0 24.05 24.00 24.05 23.85 24.80 2,330,544 56,282,536 24.150 9.279 9.260 9.279 9.202 9.569 6,040,267 9.3179 -1.64%
2013-07-11 0 24.45 24.35 24.40 23.90 24.70 3,183,348 77,898,861 24.471 9.434 9.395 9.414 9.221 9.530 8,250,550 9.4417 2.73%
2013-07-10 0 23.80 23.80 23.90 23.40 24.50 3,523,800 84,018,530 23.843 9.183 9.183 9.221 9.029 9.453 9,132,928 9.1995 -1.65%
2013-07-09 0 24.20 24.20 24.30 23.55 24.25 1,838,481 44,429,378 24.166 9.337 9.337 9.376 9.086 9.356 4,764,946 9.3242 3.64%
2013-07-08 0 23.35 23.30 23.45 23.05 23.85 2,424,800 56,809,450 23.429 9.009 8.990 9.048 8.893 9.202 6,284,558 9.0395 -1.48%
2013-07-05 0 23.70 23.60 23.65 23.35 24.00 2,401,880 56,735,918 23.621 9.144 9.106 9.125 9.009 9.260 6,225,154 9.1140 2.16%
2013-07-04 0 23.20 23.15 23.30 22.80 23.45 3,264,781 75,570,418 23.147 8.951 8.932 8.990 8.797 9.048 8,461,607 8.9310 0.65%
2013-07-03 0 23.05 23.00 23.05 23.00 24.40 3,970,758 92,851,227 23.384 8.893 8.874 8.893 8.874 9.414 10,291,347 9.0223 -4.16%
2013-07-02 0 24.05 24.00 24.15 24.00 25.30 3,967,078 96,745,137 24.387 9.279 9.260 9.318 9.260 9.762 10,281,809 9.4093 -1.43%
2013-06-28 0 24.40 24.25 24.50 23.35 24.50 5,465,311 132,875,125 24.312 9.414 9.356 9.453 9.009 9.453 14,164,905 9.3806 3.83%
2013-06-27 0 23.50 23.40 23.50 22.80 23.80 3,449,270 81,206,414 23.543 9.067 9.029 9.067 8.797 9.183 8,939,763 9.0837 1.51%
2013-06-26 0 23.15 23.05 23.20 21.55 23.30 4,972,322 112,057,735 22.536 8.932 8.893 8.951 8.315 8.990 12,887,184 8.6953 2.43%
2013-06-25 0 22.60 22.60 22.70 21.95 23.00 3,659,627 82,359,595 22.505 8.720 8.720 8.758 8.469 8.874 9,484,963 8.6832 0.22%
2013-06-24 0 22.55 22.50 22.60 22.40 23.05 4,364,135 99,124,316 22.713 8.701 8.681 8.720 8.643 8.893 11,310,895 8.7636 -1.74%
2013-06-21 0 22.95 22.95 23.10 22.85 23.70 6,410,740 148,265,890 23.128 8.855 8.855 8.913 8.816 9.144 16,615,253 8.9235 -3.57%
2013-06-20 0 23.80 23.80 24.05 23.65 24.95 5,475,362 132,227,273 24.150 9.183 9.183 9.279 9.125 9.627 14,190,955 9.3177 -2.46%
2013-06-19 0 24.40 24.30 24.45 24.15 24.75 3,714,211 90,633,189 24.402 9.414 9.376 9.434 9.318 9.549 9,626,433 9.4150 0.00%
2013-06-18 0 24.40 24.30 24.40 23.95 24.50 1,862,520 45,338,550 24.343 9.414 9.376 9.414 9.241 9.453 4,827,249 9.3922 -1.21%
2013-06-17 0 24.70 24.70 24.80 24.30 25.00 2,831,952 69,961,387 24.704 9.530 9.530 9.569 9.376 9.646 7,339,808 9.5318 1.23%
2013-06-14 0 24.40 24.30 24.45 23.90 24.70 4,435,657 108,399,556 24.438 9.414 9.376 9.434 9.221 9.530 11,496,265 9.4291 -0.20%
2013-06-13 0 24.45 24.40 24.50 23.75 24.80 13,176,898 321,135,124 24.371 9.434 9.414 9.453 9.164 9.569 34,151,673 9.4032 -3.55%
2013-06-11 0 25.35 25.35 25.45 25.15 25.65 5,454,049 138,791,625 25.447 9.781 9.781 9.819 9.704 9.897 14,135,717 9.8185 -0.78%
2013-06-10 0 25.55 25.55 25.60 24.95 25.60 2,171,038 55,145,372 25.400 9.858 9.858 9.877 9.627 9.877 5,626,861 9.8004 0.39%
2013-06-07 0 25.45 25.45 25.50 25.30 25.55 2,622,116 66,687,856 25.433 9.819 9.819 9.839 9.762 9.858 6,795,958 9.8129 0.39%
2013-06-06 0 25.35 25.35 25.40 25.25 25.65 2,449,526 62,121,831 25.361 9.781 9.781 9.800 9.742 9.897 6,348,642 9.7851 -0.59%
2013-06-05 0 25.50 25.50 25.55 25.45 25.70 3,577,823 91,286,371 25.515 9.839 9.839 9.858 9.819 9.916 9,272,944 9.8444 -0.39%
2013-06-04 0 25.60 25.60 25.75 25.45 25.75 2,233,074 57,099,545 25.570 9.877 9.877 9.935 9.819 9.935 5,787,645 9.8658 0.00%
2013-06-03 0 25.60 25.50 25.60 25.25 25.75 2,768,241 70,499,173 25.467 9.877 9.839 9.877 9.742 9.935 7,174,683 9.8261 0.99%
2013-05-31 0 25.35 25.30 25.40 25.30 25.90 3,931,572 100,291,206 25.509 9.781 9.762 9.800 9.762 9.993 10,189,785 9.8423 -0.98%
2013-05-30 0 25.60 25.50 25.60 25.05 25.65 7,193,108 182,359,063 25.352 9.877 9.839 9.877 9.665 9.897 18,642,982 9.7816 1.19%
2013-05-29 0 25.30 25.30 25.35 25.10 25.65 4,753,815 120,105,386 25.265 9.762 9.762 9.781 9.684 9.897 12,320,862 9.7481 -1.94%
2013-05-28 0 25.80 25.80 25.85 24.30 25.85 4,609,758 116,502,520 25.273 9.955 9.955 9.974 9.376 9.974 11,947,497 9.7512 5.95%
2013-05-27 0 24.50 24.50 24.55 24.35 24.55 1,982,996 48,465,851 24.441 9.395 9.395 9.414 9.338 9.414 5,171,157 9.3723 0.00%
2013-05-24 0 24.50 24.40 24.55 24.30 24.55 3,541,294 86,519,136 24.432 9.395 9.357 9.414 9.318 9.414 9,234,809 9.3688 0.00%
2013-05-23 0 24.50 24.40 24.50 24.15 24.60 18,861,078 459,932,170 24.385 9.395 9.357 9.395 9.261 9.433 49,184,972 9.3511 -0.41%
2013-05-22 0 24.60 24.55 24.60 23.90 24.75 28,528,626 690,708,685 24.211 9.433 9.414 9.433 9.165 9.491 74,395,518 9.2843 2.50%
2013-05-21 0 24.00 23.95 24.05 23.60 24.15 6,748,075 161,084,765 23.871 9.203 9.184 9.223 9.050 9.261 17,597,291 9.1540 -0.62%
2013-05-20 0 24.15 24.10 24.15 23.90 25.55 11,849,957 289,004,536 24.389 9.261 9.242 9.261 9.165 9.798 30,901,723 9.3524 -3.98%
2013-05-16 0 25.15 25.15 25.20 25.05 25.55 5,119,784 129,331,536 25.261 9.644 9.644 9.664 9.606 9.798 13,351,116 9.6869 -1.37%
2013-05-15 0 25.50 25.45 25.50 25.45 26.05 2,989,276 76,667,809 25.648 9.779 9.759 9.779 9.759 9.989 7,795,284 9.8352 -0.58%
2013-05-14 0 25.65 25.65 25.75 25.55 26.80 3,006,594 77,812,419 25.881 9.836 9.836 9.874 9.798 10.28 7,840,445 9.9245 -0.58%
2013-05-13 0 25.80 25.75 25.85 25.75 26.45 2,478,516 64,218,686 25.910 9.894 9.874 9.913 9.874 10.14 6,463,350 9.9358 -2.82%
2013-05-10 0 26.55 26.45 26.55 25.80 26.90 5,751,902 151,912,637 26.411 10.18 10.14 10.18 9.894 10.32 14,999,521 10.128 2.91%
2013-05-09 0 25.80 25.75 25.80 25.75 26.85 4,850,992 126,499,070 26.077 9.894 9.874 9.894 9.874 10.30 12,650,173 9.9998 -4.44%
2013-05-08 0 27.00 26.85 27.00 26.70 27.35 2,283,364 61,344,492 26.866 10.35 10.30 10.35 10.24 10.49 5,954,442 10.302 0.00%
2013-05-07 0 27.00 26.80 27.05 26.75 27.35 4,563,795 122,964,945 26.944 10.35 10.28 10.37 10.26 10.49 11,901,235 10.332 -1.10%
2013-05-06 0 27.30 27.20 27.30 26.90 27.30 2,623,603 71,172,550 27.128 10.47 10.43 10.47 10.32 10.47 6,841,700 10.403 1.68%
2013-05-03 0 26.85 26.85 26.95 26.45 27.05 5,140,450 137,756,315 26.798 10.30 10.30 10.33 10.14 10.37 13,405,007 10.276 1.90%
2013-05-02 0 26.35 26.25 26.35 26.00 26.70 5,814,716 153,222,807 26.351 10.10 10.07 10.10 9.970 10.24 15,163,324 10.105 -0.94%
2013-04-30 0 26.60 26.50 26.60 25.95 26.60 3,332,245 88,054,307 26.425 10.20 10.16 10.20 9.951 10.20 8,689,661 10.133 1.72%
2013-04-29 0 26.15 26.10 26.15 25.95 26.40 1,692,000 44,320,450 26.194 10.03 10.01 10.03 9.951 10.12 4,412,313 10.045 0.19%
2013-04-26 0 26.10 26.05 26.20 25.80 26.20 4,850,629 126,380,800 26.055 10.01 9.989 10.05 9.894 10.05 12,649,227 9.9912 0.97%
2013-04-25 0 25.85 25.80 25.85 25.20 25.85 3,580,313 91,809,791 25.643 9.913 9.894 9.913 9.664 9.913 9,336,560 9.8334 0.19%
2013-04-24 0 25.80 25.75 25.80 25.60 25.90 3,534,266 91,004,842 25.749 9.894 9.874 9.894 9.817 9.932 9,216,481 9.8741 0.98%
2013-04-23 0 25.55 25.45 25.60 25.30 25.60 3,548,788 90,313,653 25.449 9.798 9.759 9.817 9.702 9.817 9,254,351 9.7590 0.39%
2013-04-22 0 25.45 25.40 25.45 24.70 25.45 2,580,140 65,225,590 25.280 9.759 9.740 9.759 9.472 9.759 6,728,360 9.6941 2.21%
2013-04-19 0 24.90 24.90 24.95 23.80 25.00 5,119,552 125,756,250 24.564 9.548 9.548 9.568 9.127 9.587 13,350,511 9.4196 3.75%
2013-04-18 0 24.00 24.00 24.05 23.65 24.05 3,042,717 72,697,812 23.892 9.203 9.203 9.223 9.069 9.223 7,934,645 9.1621 0.00%
2013-04-17 0 24.00 24.00 24.10 23.80 24.20 2,823,848 67,721,986 23.982 9.203 9.203 9.242 9.127 9.280 7,363,889 9.1965 -0.41%
2013-04-16 0 24.10 24.00 24.10 23.85 24.30 3,001,610 72,297,969 24.086 9.242 9.203 9.242 9.146 9.318 7,827,448 9.2365 -1.03%
2013-04-15 0 24.35 24.30 24.40 24.30 24.85 2,062,254 50,394,102 24.436 9.338 9.318 9.357 9.318 9.529 5,377,842 9.3707 -1.42%
2013-04-12 0 24.70 24.70 24.80 24.25 24.85 1,993,529 49,127,138 24.643 9.472 9.472 9.510 9.299 9.529 5,198,625 9.4500 -0.20%
2013-04-11 0 24.75 24.65 24.80 24.15 24.85 3,786,866 93,269,013 24.630 9.491 9.453 9.510 9.261 9.529 9,875,199 9.4448 2.27%
2013-04-10 0 24.20 24.15 24.25 23.90 24.90 5,042,795 122,055,778 24.204 9.280 9.261 9.299 9.165 9.548 13,150,348 9.2816 -3.20%
2013-04-09 0 25.00 24.95 25.05 24.40 25.05 4,659,105 115,655,047 24.823 9.587 9.568 9.606 9.357 9.606 12,149,780 9.5191 3.09%
2013-04-08 0 24.25 24.20 24.30 23.60 24.45 5,122,238 123,880,073 24.185 9.299 9.280 9.318 9.050 9.376 13,357,515 9.2742 1.89%
2013-04-05 0 23.80 23.70 23.80 23.30 23.90 5,933,782 139,957,055 23.586 9.127 9.088 9.127 8.935 9.165 15,473,819 9.0448 0.85%
2013-04-03 0 23.60 23.55 23.65 23.10 23.65 3,316,097 77,915,748 23.496 9.050 9.031 9.069 8.858 9.069 8,647,551 9.0102 1.72%
2013-04-02 0 23.20 23.20 23.25 23.00 23.50 4,268,235 98,751,622 23.136 8.897 8.897 8.916 8.820 9.012 11,130,489 8.8722 0.87%
2013-03-28 0 23.00 22.95 23.00 22.90 23.25 5,369,580 123,561,473 23.011 8.820 8.801 8.820 8.782 8.916 14,002,521 8.8242 -0.86%
2013-03-27 0 23.20 23.15 23.20 22.90 23.55 4,047,435 93,115,452 23.006 8.897 8.877 8.897 8.782 9.031 10,554,698 8.8222 1.75%
2013-03-26 0 22.80 22.75 22.80 22.55 23.30 11,007,454 252,234,308 22.915 8.743 8.724 8.743 8.647 8.935 28,704,686 8.7872 -1.72%
2013-03-25 0 23.20 23.15 23.20 23.00 23.70 8,367,000 195,348,086 23.347 8.897 8.877 8.897 8.820 9.088 21,819,042 8.9531 -1.69%
2013-03-22 0 23.60 23.55 23.60 22.75 23.75 11,312,224 266,401,755 23.550 9.050 9.031 9.050 8.724 9.107 29,499,450 9.0307 1.94%
2013-03-21 0 23.15 23.15 23.20 23.10 25.05 10,033,058 239,987,758 23.920 8.877 8.877 8.897 8.858 9.606 26,163,705 9.1725 -5.32%
2013-03-20 0 24.45 24.45 24.55 23.80 24.65 5,007,088 122,304,395 24.426 9.376 9.376 9.414 9.127 9.453 13,057,233 9.3668 1.66%
2013-03-19 0 24.05 24.05 24.10 23.80 24.35 2,259,000 54,348,050 24.058 9.223 9.223 9.242 9.127 9.338 5,890,907 9.2258 0.63%
2013-03-18 0 23.90 23.85 23.90 23.25 24.75 3,644,876 86,797,867 23.814 9.165 9.146 9.165 8.916 9.491 9,504,925 9.1319 -3.04%
2013-03-15 0 24.65 24.50 24.60 24.45 24.90 2,342,667 57,797,366 24.672 9.453 9.395 9.433 9.376 9.548 6,109,089 9.4609 0.82%
2013-03-14 0 24.45 24.40 24.45 24.05 24.70 3,098,867 75,259,761 24.286 9.376 9.357 9.376 9.223 9.472 8,081,070 9.3131 -0.20%
2013-03-13 0 24.50 24.50 24.60 24.40 24.95 2,277,386 55,929,034 24.558 9.395 9.395 9.433 9.357 9.568 5,938,853 9.4175 -2.00%
2013-03-12 0 25.00 24.95 25.05 25.00 25.65 1,767,073 44,565,143 25.220 9.587 9.568 9.606 9.587 9.836 4,608,084 9.6711 -2.34%
2013-03-11 0 25.60 25.55 25.65 25.45 25.75 1,154,372 29,550,505 25.599 9.817 9.798 9.836 9.759 9.874 3,010,313 9.8164 0.79%
2013-03-08 0 25.40 25.40 25.50 24.90 25.80 3,800,720 97,059,527 25.537 9.740 9.740 9.779 9.548 9.894 9,911,327 9.7928 1.60%
2013-03-07 0 25.00 24.95 25.05 24.70 25.30 3,690,000 92,414,574 25.045 9.587 9.568 9.606 9.472 9.702 9,622,597 9.6039 1.01%
2013-03-06 0 24.75 24.70 24.75 24.50 25.10 3,989,168 98,827,294 24.774 9.491 9.472 9.491 9.395 9.625 10,402,752 9.5001 1.85%
2013-03-05 0 24.30 24.30 24.35 24.00 24.65 5,608,556 135,557,172 24.170 9.318 9.318 9.338 9.203 9.453 14,625,711 9.2684 -1.42%
2013-03-04 0 24.65 24.55 24.65 24.50 25.00 3,029,403 74,628,928 24.635 9.453 9.414 9.453 9.395 9.587 7,899,925 9.4468 -0.60%
2013-03-01 0 24.80 24.75 24.80 24.75 25.25 2,966,620 74,066,899 24.967 9.510 9.491 9.510 9.491 9.683 7,736,203 9.5741 -1.59%
2013-02-28 0 25.20 25.20 25.30 25.00 25.35 2,737,211 68,857,402 25.156 9.664 9.664 9.702 9.587 9.721 7,137,961 9.6466 1.00%
2013-02-27 0 24.95 24.90 25.00 24.80 25.20 1,997,523 49,810,539 24.936 9.568 9.548 9.587 9.510 9.664 5,209,040 9.5623 -0.40%
2013-02-26 0 25.05 25.05 25.10 25.00 25.25 1,600,500 40,141,175 25.080 9.606 9.606 9.625 9.587 9.683 4,173,704 9.6176 -1.76%
2013-02-25 0 25.50 25.40 25.55 25.30 25.60 1,640,176 41,745,169 25.452 9.779 9.740 9.798 9.702 9.817 4,277,169 9.7600 0.39%
2013-02-22 0 25.40 25.30 25.40 24.80 25.40 2,756,165 69,284,656 25.138 9.740 9.702 9.740 9.510 9.740 7,187,389 9.6398 0.40%
2013-02-21 0 25.30 25.20 25.35 25.10 25.35 2,610,219 65,864,216 25.233 9.702 9.664 9.721 9.625 9.721 6,806,798 9.6762 -0.39%
2013-02-20 0 25.40 25.40 25.45 25.25 25.70 2,184,925 55,440,859 25.374 9.740 9.740 9.759 9.683 9.855 5,697,738 9.7303 0.20%
2013-02-19 0 25.35 25.30 25.35 25.15 25.85 2,499,268 63,629,426 25.459 9.721 9.702 9.721 9.644 9.913 6,517,466 9.7629 -1.17%
2013-02-18 0 25.65 25.65 25.70 25.50 26.00 4,190,122 107,497,054 25.655 9.836 9.836 9.855 9.779 9.970 10,926,790 9.8379 -1.54%
2013-02-15 0 26.05 26.00 26.05 25.35 26.20 4,706,712 121,647,853 25.846 9.989 9.970 9.989 9.721 10.05 12,273,927 9.9111 2.56%
2013-02-14 0 25.40 25.35 25.45 24.95 26.00 4,099,646 103,589,520 25.268 9.740 9.721 9.759 9.568 9.970 10,690,851 9.6895 -1.17%
2013-02-08 0 25.70 25.65 25.70 25.10 25.90 3,847,137 98,529,033 25.611 9.855 9.836 9.855 9.625 9.932 10,032,371 9.8211 0.59%
2013-02-07 0 25.55 25.55 25.60 25.35 26.25 5,357,320 136,889,264 25.552 9.798 9.798 9.817 9.721 10.07 13,970,550 9.7984 -2.11%
2013-02-06 0 26.10 26.05 26.10 26.05 27.10 4,946,482 130,384,443 26.359 10.01 9.989 10.01 9.989 10.39 12,899,187 10.108 -2.97%
2013-02-05 0 26.90 26.75 26.80 26.60 27.20 2,028,929 54,564,735 26.893 10.32 10.26 10.28 10.20 10.43 5,290,939 10.313 -1.10%
2013-02-04 0 27.20 27.10 27.25 26.95 27.65 2,013,438 54,862,458 27.248 10.43 10.39 10.45 10.33 10.60 5,250,543 10.449 -0.37%
2013-02-01 0 27.30 27.30 27.35 27.30 27.80 1,598,983 43,828,214 27.410 10.47 10.47 10.49 10.47 10.66 4,169,748 10.511 -1.80%
2013-01-31 0 27.80 27.60 27.80 27.40 27.80 3,038,616 83,982,840 27.639 10.66 10.58 10.66 10.51 10.66 7,923,950 10.599 1.09%
2013-01-30 0 27.50 27.50 27.55 27.30 27.75 2,650,582 73,043,745 27.558 10.55 10.55 10.56 10.47 10.64 6,912,055 10.568 0.55%
2013-01-29 0 27.35 27.35 27.40 27.25 27.65 1,643,585 45,090,872 27.434 10.49 10.49 10.51 10.45 10.60 4,286,058 10.520 -0.55%
2013-01-28 0 27.50 27.45 27.50 27.35 27.70 4,109,537 112,794,240 27.447 10.55 10.53 10.55 10.49 10.62 10,716,644 10.525 0.73%
2013-01-25 0 27.30 27.15 27.35 27.00 27.35 2,859,056 77,665,363 27.165 10.47 10.41 10.49 10.35 10.49 7,455,703 10.417 0.92%
2013-01-24 0 27.05 27.00 27.05 27.00 27.45 2,438,316 66,240,114 27.166 10.37 10.35 10.37 10.35 10.53 6,358,518 10.418 -0.37%
2013-01-23 0 27.15 27.10 27.15 27.10 27.45 2,530,031 68,973,381 27.262 10.41 10.39 10.41 10.39 10.53 6,597,688 10.454 -0.91%
2013-01-22 0 27.40 27.30 27.40 27.15 27.45 2,047,827 55,935,982 27.315 10.51 10.47 10.51 10.41 10.53 5,340,220 10.474 0.00%
2013-01-21 0 27.40 27.35 27.40 27.05 27.40 1,340,600 36,572,640 27.281 10.51 10.49 10.51 10.37 10.51 3,495,949 10.461 1.11%
2013-01-18 0 27.10 26.95 27.15 26.95 27.50 3,411,857 92,367,871 27.073 10.39 10.33 10.41 10.33 10.55 8,897,269 10.382 -0.73%
2013-01-17 0 27.30 27.30 27.40 26.90 27.40 2,973,928 81,035,980 27.249 10.47 10.47 10.51 10.32 10.51 7,755,260 10.449 1.11%
2013-01-16 0 27.00 26.95 27.00 26.90 27.35 3,249,700 88,182,480 27.136 10.35 10.33 10.35 10.32 10.49 8,474,404 10.406 -0.92%
2013-01-15 0 27.25 27.20 27.30 26.95 27.50 3,040,027 82,831,635 27.247 10.45 10.43 10.47 10.33 10.55 7,927,630 10.448 1.30%
2013-01-14 0 26.90 26.85 26.90 26.80 27.35 5,105,115 137,550,520 26.944 10.32 10.30 10.32 10.28 10.49 13,312,863 10.332 -1.47%
2013-01-11 0 27.30 27.20 27.35 27.00 27.85 5,510,797 150,798,087 27.364 10.47 10.43 10.49 10.35 10.68 14,370,780 10.493 -0.91%
2013-01-10 0 27.55 27.55 27.60 27.45 28.15 6,613,108 184,006,324 27.824 10.56 10.56 10.58 10.53 10.79 17,245,331 10.670 -2.13%
2013-01-09 0 28.15 28.05 28.10 28.05 28.45 3,529,491 99,487,204 28.187 10.79 10.76 10.78 10.76 10.91 9,204,029 10.809 -0.35%
2013-01-08 0 28.25 28.20 28.35 28.10 28.90 1,819,129 51,546,684 28.336 10.83 10.81 10.87 10.78 11.08 4,743,833 10.866 -2.42%
2013-01-07 0 28.95 28.95 29.00 28.60 29.15 3,539,410 102,453,187 28.946 11.10 11.10 11.12 10.97 11.18 9,229,896 11.100 -0.52%
2013-01-04 0 29.10 29.05 29.15 28.10 29.15 2,728,390 78,446,941 28.752 11.16 11.14 11.18 10.78 11.18 7,114,958 11.026 2.46%
2013-01-03 0 28.40 28.30 28.45 28.10 28.55 2,949,796 83,617,233 28.347 10.89 10.85 10.91 10.78 10.95 7,692,330 10.870 0.35%
2013-01-02 0 28.30 28.25 28.30 27.90 28.45 3,724,380 104,872,912 28.158 10.85 10.83 10.85 10.70 10.91 9,712,251 10.798 1.25%
2012-12-31 0 27.95 27.95 28.00 27.65 27.95 1,610,863 44,787,925 27.804 10.72 10.72 10.74 10.60 10.72 4,200,728 10.662 0.72%
2012-12-28 0 27.75 27.70 27.80 27.60 28.00 1,688,872 46,828,795 27.728 10.64 10.62 10.66 10.58 10.74 4,404,156 10.633 -0.18%
2012-12-27 0 27.80 27.75 27.85 27.60 28.10 1,260,735 35,032,467 27.787 10.66 10.64 10.68 10.58 10.78 3,287,681 10.656 0.18%
2012-12-24 0 27.75 27.70 27.80 27.50 27.80 1,782,149 49,360,239 27.697 10.64 10.62 10.66 10.55 10.66 4,647,399 10.621 0.73%
2012-12-21 0 27.55 27.55 27.70 27.45 28.10 2,537,673 70,210,916 27.667 10.56 10.56 10.62 10.53 10.78 6,617,616 10.610 -1.78%
2012-12-20 0 28.05 28.00 28.05 27.80 28.40 1,700,872 47,536,168 27.948 10.76 10.74 10.76 10.66 10.89 4,435,449 10.717 -1.06%
2012-12-19 0 28.35 28.30 28.40 28.00 28.40 1,962,615 55,306,631 28.180 10.87 10.85 10.89 10.74 10.89 5,118,009 10.806 1.07%
2012-12-18 0 28.05 28.00 28.10 27.70 28.10 3,066,860 85,372,686 27.837 10.76 10.74 10.78 10.62 10.78 7,997,604 10.675 0.90%
2012-12-17 0 27.80 27.70 27.90 27.50 28.20 1,870,267 51,917,064 27.759 10.66 10.62 10.70 10.55 10.81 4,877,188 10.645 -1.07%
2012-12-14 0 28.10 28.05 28.10 27.75 28.10 2,672,550 74,687,279 27.946 10.78 10.76 10.78 10.64 10.78 6,969,342 10.717 0.90%
2012-12-13 0 27.85 27.70 27.90 27.60 28.00 2,617,433 72,647,565 27.755 10.68 10.62 10.70 10.58 10.74 6,825,610 10.643 0.72%
2012-12-12 0 27.65 27.60 27.65 27.45 28.00 3,012,194 83,488,155 27.717 10.60 10.58 10.60 10.53 10.74 7,855,048 10.629 0.55%
2012-12-11 0 27.50 27.45 27.55 27.40 27.85 3,654,609 100,665,834 27.545 10.55 10.53 10.56 10.51 10.68 9,530,306 10.563 -0.72%
2012-12-10 0 27.70 27.70 27.80 27.30 28.25 3,570,160 98,736,511 27.656 10.62 10.62 10.66 10.47 10.83 9,310,084 10.605 -0.89%
2012-12-07 0 27.95 27.95 28.00 27.65 28.35 3,205,312 89,370,805 27.882 10.72 10.72 10.74 10.60 10.87 8,358,652 10.692 -1.06%
2012-12-06 0 28.25 28.25 28.30 28.15 28.80 4,509,306 128,167,610 28.423 10.83 10.83 10.85 10.79 11.04 11,759,142 10.899 -1.40%
2012-12-05 0 28.65 28.55 28.60 27.40 28.70 4,379,782 122,953,554 28.073 10.99 10.95 10.97 10.51 11.01 11,421,376 10.765 4.18%
2012-12-04 0 27.50 27.40 27.55 26.85 27.65 3,159,248 86,342,257 27.330 10.55 10.51 10.56 10.30 10.60 8,238,528 10.480 -0.54%
2012-12-03 0 27.65 27.50 27.70 27.30 28.00 1,860,767 51,599,591 27.730 10.60 10.55 10.62 10.47 10.74 4,852,415 10.634 0.00%
2012-11-30 0 27.65 27.65 27.70 27.40 28.50 6,455,542 179,279,672 27.771 10.60 10.60 10.62 10.51 10.93 16,834,438 10.650 -1.78%
2012-11-29 0 28.15 28.15 28.20 27.35 28.45 3,684,031 103,001,525 27.959 10.79 10.79 10.81 10.49 10.91 9,607,031 10.721 2.36%
2012-11-28 0 27.50 27.45 27.50 27.20 27.70 3,615,050 99,291,686 27.466 10.55 10.53 10.55 10.43 10.62 9,427,146 10.533 -0.72%
2012-11-27 0 27.70 27.50 27.75 27.05 27.75 5,716,283 157,592,868 27.569 10.62 10.55 10.64 10.37 10.64 14,906,636 10.572 2.78%
2012-11-26 0 26.95 26.85 27.00 26.35 27.00 4,450,666 119,032,682 26.745 10.33 10.30 10.35 10.10 10.35 11,606,223 10.256 2.67%
2012-11-23 0 26.25 26.25 26.30 25.60 26.30 4,654,984 120,686,682 25.926 10.07 10.07 10.09 9.817 10.09 12,139,034 9.9420 2.54%
2012-11-22 0 25.60 25.60 25.65 25.25 25.65 5,638,720 143,466,976 25.443 9.817 9.817 9.836 9.683 9.836 14,704,371 9.7568 -0.39%
2012-11-21 0 25.70 25.65 25.75 25.40 26.50 9,005,000 231,769,304 25.738 9.855 9.836 9.874 9.740 10.16 23,482,787 9.8698 -2.10%
2012-11-20 0 26.25 26.20 26.35 26.00 26.50 3,406,170 89,641,078 26.317 10.07 10.05 10.10 9.970 10.16 8,882,439 10.092 1.16%
2012-11-19 0 25.95 25.95 26.00 25.50 26.05 2,321,657 60,216,408 25.937 9.951 9.951 9.970 9.779 9.989 6,054,301 9.9461 0.39%
2012-11-16 0 25.85 25.80 25.85 25.75 26.00 1,334,132 34,505,446 25.864 9.913 9.894 9.913 9.874 9.970 3,479,082 9.9180 0.39%
2012-11-15 0 25.75 25.70 25.75 25.20 26.00 1,863,542 47,806,747 25.654 9.874 9.855 9.874 9.664 9.970 4,859,651 9.8375 1.18%
2012-11-14 0 25.45 25.35 25.45 25.20 25.65 2,859,108 72,622,780 25.401 9.759 9.721 9.759 9.664 9.836 7,455,838 9.7404 -0.39%
2012-11-13 0 25.55 25.45 25.55 25.40 25.65 1,699,748 43,349,915 25.504 9.798 9.759 9.798 9.740 9.836 4,432,517 9.7800 -0.39%
2012-11-12 0 25.65 25.50 25.55 25.30 25.85 1,767,332 45,153,369 25.549 9.836 9.779 9.798 9.702 9.913 4,608,760 9.7973 -0.39%
2012-11-09 0 25.75 25.70 25.75 25.50 26.15 2,222,247 57,355,581 25.810 9.874 9.855 9.874 9.779 10.03 5,795,064 9.8973 0.59%
2012-11-08 0 25.60 25.50 25.60 25.15 26.25 4,467,723 114,699,680 25.673 9.817 9.779 9.817 9.644 10.07 11,650,704 9.8449 -2.66%
2012-11-07 0 26.30 26.20 26.30 26.05 26.55 5,685,251 149,526,044 26.301 10.09 10.05 10.09 9.989 10.18 14,825,712 10.086 -0.57%
2012-11-06 0 26.45 26.45 26.50 26.40 27.50 4,310,784 115,255,693 26.737 10.14 10.14 10.16 10.12 10.55 11,241,446 10.253 -2.04%
2012-11-05 0 27.00 26.95 27.05 26.45 27.40 5,857,329 158,204,811 27.010 10.35 10.33 10.37 10.14 10.51 15,274,448 10.357 1.12%
2012-11-02 0 26.70 26.65 26.70 26.35 27.20 8,419,035 224,466,773 26.662 10.24 10.22 10.24 10.10 10.43 21,954,737 10.224 3.09%
2012-11-01 0 25.90 25.80 25.95 25.15 25.95 4,959,755 127,397,217 25.686 9.932 9.894 9.951 9.644 9.951 12,933,800 9.8499 2.78%
2012-10-31 0 25.20 25.20 25.35 25.05 25.55 1,798,849 45,375,601 25.225 9.664 9.664 9.721 9.606 9.798 4,690,948 9.6730 -0.79%
2012-10-30 0 25.40 25.35 25.45 25.10 25.55 1,706,677 43,245,700 25.339 9.740 9.721 9.759 9.625 9.798 4,450,587 9.7169 -0.20%
2012-10-29 0 25.45 25.45 25.50 25.00 25.50 1,803,020 45,651,353 25.319 9.759 9.759 9.779 9.587 9.779 4,701,825 9.7093 1.19%
2012-10-26 0 25.15 25.10 25.20 25.05 25.95 3,798,749 95,858,009 25.234 9.644 9.625 9.664 9.606 9.951 9,906,187 9.6766 -1.76%
2012-10-25 0 25.60 25.50 25.60 25.40 25.80 3,535,271 90,284,256 25.538 9.817 9.779 9.817 9.740 9.894 9,219,102 9.7932 0.39%
2012-10-24 0 25.50 25.45 25.50 24.90 25.60 5,877,356 149,499,813 25.437 9.779 9.759 9.779 9.548 9.817 15,326,674 9.7542 1.19%
2012-10-22 0 25.20 25.10 25.20 24.80 25.25 4,219,717 105,533,514 25.010 9.664 9.625 9.664 9.510 9.683 11,003,966 9.5905 0.80%
2012-10-19 0 25.00 25.00 25.15 24.90 25.35 5,134,757 128,957,735 25.115 9.587 9.587 9.644 9.548 9.721 13,390,161 9.6308 0.20%
2012-10-18 0 24.95 24.95 25.05 24.90 25.20 4,190,000 104,691,600 24.986 9.568 9.568 9.606 9.548 9.664 10,926,472 9.5815 -0.40%
2012-10-17 0 25.05 24.95 25.05 24.90 25.50 5,665,880 142,309,118 25.117 9.606 9.568 9.606 9.548 9.779 14,775,197 9.6316 -0.99%
2012-10-16 0 25.30 25.20 25.25 25.15 25.65 1,749,363 44,201,054 25.267 9.702 9.664 9.683 9.644 9.836 4,561,901 9.6892 -0.39%
2012-10-15 0 25.40 25.35 25.45 25.25 25.65 1,313,830 33,357,535 25.390 9.740 9.721 9.759 9.683 9.836 3,426,140 9.7362 -0.20%
2012-10-12 0 25.45 25.35 25.50 25.15 25.50 1,296,574 32,860,374 25.344 9.759 9.721 9.779 9.644 9.779 3,381,141 9.7187 0.00%
2012-10-11 0 25.45 25.40 25.45 25.00 25.50 2,187,768 55,187,180 25.225 9.759 9.740 9.759 9.587 9.779 5,705,152 9.6732 0.79%
2012-10-10 0 25.25 25.20 25.25 25.20 25.80 1,490,440 37,821,670 25.376 9.683 9.664 9.683 9.664 9.894 3,886,695 9.7311 -0.98%
2012-10-09 0 25.50 25.45 25.50 25.35 25.90 1,248,835 31,975,498 25.604 9.779 9.759 9.779 9.721 9.932 3,256,649 9.8185 0.39%
2012-10-08 0 25.40 25.35 25.40 25.30 26.00 1,411,000 36,024,850 25.531 9.740 9.721 9.740 9.702 9.970 3,679,535 9.7906 -2.68%
2012-10-05 0 26.10 26.05 26.10 25.55 26.15 2,921,773 75,431,468 25.817 10.01 9.989 10.01 9.798 10.03 7,619,253 9.9001 1.36%
2012-10-04 0 25.75 25.70 25.75 25.00 25.80 3,966,221 100,613,191 25.368 9.874 9.855 9.874 9.587 9.894 10,342,912 9.7277 3.21%
2012-10-03 0 24.95 24.95 25.00 24.80 25.45 5,328,258 133,367,303 25.030 9.568 9.568 9.587 9.510 9.759 13,894,764 9.5984 -3.67%
2012-09-28 0 25.90 25.85 25.90 25.65 26.00 2,218,071 57,329,626 25.847 9.932 9.913 9.932 9.836 9.970 5,784,174 9.9115 0.19%
2012-09-27 0 25.85 25.80 25.85 25.45 26.05 3,201,940 82,610,238 25.800 9.913 9.894 9.913 9.759 9.989 8,349,858 9.8936 0.58%
2012-09-26 0 25.85 25.75 25.85 25.75 26.10 2,213,401 57,172,372 25.830 9.855 9.817 9.855 9.817 9.951 5,805,685 9.8477 0.00%
2012-09-25 0 25.85 25.75 25.85 25.50 25.90 5,222,572 134,624,347 25.777 9.855 9.817 9.855 9.722 9.874 13,698,650 9.8276 1.77%
2012-09-24 0 25.40 25.35 25.45 25.25 26.10 3,388,725 86,492,496 25.524 9.684 9.665 9.703 9.626 9.951 8,888,524 9.7308 -2.12%
2012-09-21 0 25.95 25.80 26.05 25.75 26.20 2,932,077 76,116,525 25.960 9.893 9.836 9.931 9.817 9.989 7,690,750 9.8972 0.58%
2012-09-20 0 25.80 25.65 25.85 25.40 26.45 3,721,726 95,592,802 25.685 9.836 9.779 9.855 9.684 10.08 9,761,976 9.7924 -1.53%
2012-09-19 0 26.20 26.15 26.35 25.70 26.65 2,916,113 76,363,765 26.187 9.989 9.970 10.05 9.798 10.16 7,648,877 9.9837 0.77%
2012-09-18 0 26.00 25.90 26.00 25.85 26.85 3,575,251 93,644,444 26.192 9.912 9.874 9.912 9.855 10.24 9,377,777 9.9858 -0.76%
2012-09-17 0 26.20 26.15 26.25 25.85 26.50 2,837,215 74,243,453 26.168 9.989 9.970 10.01 9.855 10.10 7,441,930 9.9764 0.19%
2012-09-14 0 26.15 26.10 26.20 25.75 26.20 5,634,000 146,864,000 26.067 9.970 9.951 9.989 9.817 9.989 14,777,814 9.9381 3.56%
2012-09-13 0 25.25 25.20 25.25 24.70 25.55 4,249,029 107,161,724 25.220 9.626 9.607 9.626 9.417 9.741 11,145,076 9.6152 2.23%
2012-09-12 0 24.70 24.70 24.75 24.40 24.90 3,485,092 85,413,126 24.508 9.417 9.417 9.436 9.302 9.493 9,141,292 9.3437 1.86%
2012-09-11 0 24.25 24.20 24.25 24.05 24.30 3,969,946 95,869,665 24.149 9.245 9.226 9.245 9.169 9.264 10,413,050 9.2067 0.00%
2012-09-10 0 24.25 24.20 24.30 23.80 24.30 4,700,000 113,023,960 24.048 9.245 9.226 9.264 9.074 9.264 12,327,960 9.1681 2.11%
2012-09-07 0 23.75 23.75 23.80 23.20 23.80 3,323,655 77,923,343 23.445 9.055 9.055 9.074 8.845 9.074 8,717,848 8.9384 2.37%
2012-09-06 0 23.20 23.10 23.20 22.75 23.40 1,976,410 45,825,211 23.186 8.845 8.807 8.845 8.673 8.921 5,184,064 8.8396 1.53%
2012-09-05 0 22.85 22.80 22.85 22.75 23.50 3,551,465 81,815,548 23.037 8.711 8.692 8.711 8.673 8.959 9,315,387 8.7828 -1.51%
2012-09-04 0 23.20 23.15 23.25 23.20 23.80 2,185,260 51,294,439 23.473 8.845 8.826 8.864 8.845 9.074 5,731,872 8.9490 -1.49%
2012-09-03 0 23.55 23.50 23.60 22.95 23.60 1,888,475 43,998,211 23.298 8.978 8.959 8.997 8.750 8.997 4,953,413 8.8824 2.17%
2012-08-31 0 23.05 22.90 23.15 22.50 23.15 2,130,081 48,764,055 22.893 8.788 8.731 8.826 8.578 8.826 5,587,139 8.7279 2.67%
2012-08-30 0 22.45 22.40 22.50 22.25 23.25 4,587,623 103,391,381 22.537 8.559 8.540 8.578 8.483 8.864 12,033,198 8.5922 -3.85%
2012-08-29 0 23.35 23.30 23.45 22.60 23.50 1,918,346 44,450,927 23.171 8.902 8.883 8.940 8.616 8.959 5,031,764 8.8341 2.86%
2012-08-28 0 22.70 22.60 22.70 22.60 23.50 3,103,811 70,783,377 22.805 8.654 8.616 8.654 8.616 8.959 8,141,203 8.6945 -1.30%
2012-08-27 0 23.00 22.95 23.00 22.95 23.40 766,000 17,656,200 23.050 8.769 8.750 8.769 8.750 8.921 2,009,195 8.7877 -1.08%
2012-08-24 0 23.25 23.20 23.25 23.05 23.50 2,238,535 52,141,772 23.293 8.864 8.845 8.864 8.788 8.959 5,871,610 8.8803 -0.64%
2012-08-23 0 23.40 23.40 23.45 23.25 23.65 2,802,824 65,533,375 23.381 8.921 8.921 8.940 8.864 9.016 7,351,724 8.9140 0.86%
2012-08-22 0 23.20 23.20 23.25 23.15 23.75 2,922,964 68,102,932 23.299 8.845 8.845 8.864 8.826 9.055 7,666,847 8.8828 -2.32%
2012-08-21 0 23.75 23.55 23.80 23.25 23.85 4,893,900 114,835,355 23.465 9.055 8.978 9.074 8.864 9.093 12,836,553 8.9460 -0.84%
2012-08-20 0 23.95 23.90 23.95 23.35 24.25 6,837,239 162,116,474 23.711 9.131 9.112 9.131 8.902 9.245 17,933,874 9.0397 -1.24%
2012-08-17 0 24.25 24.20 24.30 22.00 24.30 9,644,882 225,510,258 23.381 9.245 9.226 9.264 8.387 9.264 25,298,237 8.9141 11.24%
2012-08-16 0 21.80 21.75 21.80 21.50 22.30 2,235,390 48,778,327 21.821 8.311 8.292 8.311 8.197 8.502 5,863,361 8.3192 -0.91%
2012-08-15 0 22.00 21.95 22.00 21.95 22.60 2,039,775 45,010,131 22.066 8.387 8.368 8.387 8.368 8.616 5,350,269 8.4127 -2.22%
2012-08-14 0 22.50 22.45 22.50 22.35 22.95 3,232,780 72,966,498 22.571 8.578 8.559 8.578 8.521 8.750 8,479,485 8.6051 0.00%
2012-08-13 0 22.50 22.45 22.50 22.40 23.10 1,719,894 38,817,393 22.570 8.578 8.559 8.578 8.540 8.807 4,511,231 8.6046 -2.17%
2012-08-10 0 23.00 22.95 23.00 22.30 23.00 2,116,495 48,216,019 22.781 8.769 8.750 8.769 8.502 8.769 5,551,503 8.6852 0.66%
2012-08-09 0 22.85 22.85 22.90 22.60 23.50 3,139,992 71,781,714 22.860 8.711 8.711 8.731 8.616 8.959 8,236,105 8.7155 -1.93%
2012-08-08 0 23.30 23.20 23.30 22.85 23.50 5,178,857 120,013,664 23.174 8.883 8.845 8.883 8.711 8.959 13,583,987 8.8349 2.19%
2012-08-07 0 22.80 22.80 22.90 21.85 23.00 7,283,258 164,831,403 22.632 8.692 8.692 8.731 8.330 8.769 19,103,768 8.6282 5.31%
2012-08-06 0 21.65 21.65 21.70 21.35 21.85 2,574,061 55,499,983 21.561 8.254 8.254 8.273 8.140 8.330 6,751,685 8.2202 1.88%
2012-08-03 0 21.25 21.25 21.30 21.00 21.55 2,124,723 45,158,564 21.254 8.102 8.102 8.121 8.006 8.216 5,573,085 8.1030 -1.39%
2012-08-02 0 21.55 21.50 21.55 21.40 22.00 2,661,429 57,412,699 21.572 8.216 8.197 8.216 8.159 8.387 6,980,849 8.2243 -1.82%
2012-08-01 0 21.95 21.90 22.00 21.40 22.10 3,772,099 82,554,860 21.886 8.368 8.349 8.387 8.159 8.426 9,894,103 8.3438 2.09%
2012-07-31 0 21.50 21.40 21.55 21.20 22.00 5,359,790 115,400,133 21.531 8.197 8.159 8.216 8.082 8.387 14,058,569 8.2085 -0.92%
2012-07-30 0 21.70 21.60 21.75 20.55 21.75 6,510,692 137,663,205 21.144 8.273 8.235 8.292 7.835 8.292 17,077,351 8.0612 6.63%
2012-07-27 0 20.35 20.35 20.55 19.40 20.55 6,836,876 137,246,333 20.074 7.758 7.758 7.835 7.396 7.835 17,932,921 7.6533 6.32%
2012-07-26 0 19.14 19.10 19.14 18.88 19.20 3,032,421 57,825,735 19.069 7.297 7.282 7.297 7.198 7.320 7,953,950 7.2701 -0.10%
2012-07-25 0 19.16 19.10 19.12 18.98 19.32 2,987,827 57,224,932 19.153 7.305 7.282 7.289 7.236 7.366 7,836,981 7.3019 -1.03%
2012-07-24 0 19.36 19.34 19.36 19.32 20.40 2,608,252 51,277,359 19.660 7.381 7.373 7.381 7.366 7.777 6,841,367 7.4952 -3.01%
2012-07-23 0 19.96 19.94 19.96 19.94 20.50 3,128,577 62,922,330 20.112 7.610 7.602 7.610 7.602 7.816 8,206,164 7.6677 -4.04%
2012-07-20 0 20.80 20.75 20.80 20.55 20.95 3,584,277 74,555,149 20.801 7.930 7.911 7.930 7.835 7.987 9,401,451 7.9302 0.24%
2012-07-19 0 20.75 20.70 20.75 19.92 20.80 7,464,878 153,128,094 20.513 7.911 7.892 7.911 7.594 7.930 19,580,152 7.8206 3.23%
2012-07-18 0 20.10 20.05 20.10 19.88 20.45 6,146,613 123,918,795 20.161 7.663 7.644 7.663 7.579 7.797 16,122,382 7.6861 -2.66%
2012-07-17 0 20.65 20.60 20.70 20.60 21.90 10,881,561 229,271,786 21.070 7.873 7.854 7.892 7.854 8.349 28,542,009 8.0328 -3.50%
2012-07-16 0 21.40 21.40 21.50 21.30 22.05 3,136,738 67,499,350 21.519 8.159 8.159 8.197 8.121 8.407 8,227,570 8.2040 -2.28%
2012-07-13 0 21.90 21.80 21.90 21.70 22.10 2,397,162 52,512,347 21.906 8.349 8.311 8.349 8.273 8.426 6,287,684 8.3516 -0.23%
2012-07-12 0 21.95 21.90 21.95 21.85 22.30 2,769,310 60,989,983 22.024 8.368 8.349 8.368 8.330 8.502 7,263,817 8.3964 -1.35%
2012-07-11 0 22.25 22.20 22.25 22.05 22.55 3,340,608 74,454,271 22.288 8.483 8.464 8.483 8.407 8.597 8,762,315 8.4971 -1.11%
2012-07-10 0 22.50 22.45 22.55 22.45 23.15 1,743,053 39,499,460 22.661 8.578 8.559 8.597 8.559 8.826 4,571,976 8.6395 -2.81%
2012-07-09 0 23.15 23.05 23.15 22.90 23.45 1,542,402 35,724,725 23.162 8.826 8.788 8.826 8.731 8.940 4,045,674 8.8304 0.00%
2012-07-06 0 23.15 23.10 23.20 23.10 23.55 2,298,213 53,384,593 23.229 8.826 8.807 8.845 8.807 8.978 6,028,144 8.8559 -0.86%
2012-07-05 0 23.35 23.30 23.35 23.25 23.40 1,852,174 43,205,652 23.327 8.902 8.883 8.902 8.864 8.921 4,858,197 8.8934 -0.21%
2012-07-04 0 23.40 23.35 23.40 23.25 23.60 1,538,469 36,116,123 23.475 8.921 8.902 8.921 8.864 8.997 4,035,358 8.9499 -0.64%
2012-07-03 0 23.55 23.50 23.55 23.20 23.70 4,928,084 115,108,870 23.358 8.978 8.959 8.978 8.845 9.036 12,926,217 8.9051 2.61%
2012-06-29 0 22.95 22.90 22.95 22.35 23.00 4,848,071 110,495,283 22.792 8.750 8.731 8.750 8.521 8.769 12,716,345 8.6892 2.91%
2012-06-28 0 22.30 22.25 22.30 22.20 22.55 2,422,359 54,299,019 22.416 8.502 8.483 8.502 8.464 8.597 6,353,775 8.5459 -0.45%
2012-06-27 0 22.40 22.35 22.40 22.00 22.65 3,061,241 68,473,950 22.368 8.540 8.521 8.540 8.387 8.635 8,029,544 8.5278 1.59%
2012-06-26 0 22.05 22.00 22.05 22.00 22.30 2,131,019 47,103,813 22.104 8.407 8.387 8.407 8.387 8.502 5,589,599 8.4270 -0.90%
2012-06-25 0 22.25 22.20 22.25 22.20 22.65 2,278,272 51,157,249 22.454 8.483 8.464 8.483 8.464 8.635 5,975,839 8.5607 -1.11%
2012-06-22 0 22.50 22.50 22.55 22.45 23.00 2,000,842 45,286,666 22.634 8.578 8.578 8.597 8.559 8.769 5,248,149 8.6291 -1.32%
2012-06-21 0 22.80 22.85 22.90 22.75 23.50 2,732,716 62,843,709 22.997 8.692 8.711 8.731 8.673 8.959 7,167,832 8.7675 -2.36%
2012-06-20 0 23.35 23.30 23.35 23.25 23.50 2,571,741 60,138,273 23.384 8.902 8.883 8.902 8.864 8.959 6,745,600 8.9152 0.00%
2012-06-19 0 23.35 23.35 23.40 23.10 23.70 1,472,361 34,372,297 23.345 8.902 8.902 8.921 8.807 9.036 3,861,959 8.9002 -0.85%
2012-06-18 0 23.55 23.45 23.55 23.20 23.75 1,576,665 37,045,733 23.496 8.978 8.940 8.978 8.845 9.055 4,135,545 8.9579 1.95%
2012-06-15 0 23.10 23.00 23.25 22.70 23.30 4,572,541 105,324,674 23.034 8.807 8.769 8.864 8.654 8.883 11,993,638 8.7817 1.76%
2012-06-14 0 22.70 22.65 22.70 22.65 23.30 2,094,796 47,878,730 22.856 8.654 8.635 8.654 8.635 8.883 5,494,587 8.7138 -2.78%
2012-06-13 0 23.35 23.35 23.50 22.50 23.45 4,542,479 104,581,772 23.023 8.902 8.902 8.959 8.578 8.940 11,914,787 8.7775 3.55%
2012-06-12 0 22.55 22.55 22.60 22.55 23.25 3,216,056 73,294,649 22.790 8.597 8.597 8.616 8.597 8.864 8,435,619 8.6887 -3.63%
2012-06-11 0 23.40 23.35 23.40 23.25 23.95 1,953,922 45,621,165 23.349 8.921 8.902 8.921 8.864 9.131 5,125,079 8.9016 1.52%
2012-06-08 0 23.05 23.00 23.05 22.70 23.30 2,894,325 66,767,305 23.068 8.788 8.769 8.788 8.654 8.883 7,591,728 8.7947 -1.07%
2012-06-07 0 23.30 23.25 23.35 22.95 23.65 4,916,924 115,023,635 23.393 8.883 8.864 8.902 8.750 9.016 12,896,945 8.9187 3.33%
2012-06-06 0 22.55 22.50 22.55 22.30 22.80 7,154,463 161,131,938 22.522 8.597 8.578 8.597 8.502 8.692 18,765,943 8.5864 1.35%
2012-06-05 0 22.25 22.20 22.25 22.20 23.50 6,860,437 155,770,191 22.706 8.483 8.464 8.483 8.464 8.959 17,994,721 8.6564 -4.71%
2012-06-04 0 23.35 23.25 23.35 23.25 24.05 4,276,884 102,329,714 23.926 8.902 8.864 8.902 8.864 9.169 11,218,139 9.1218 -3.71%
2012-06-01 0 24.25 24.25 24.35 24.25 24.85 4,758,316 116,731,659 24.532 9.245 9.245 9.283 9.245 9.474 12,480,921 9.3528 -1.22%
2012-05-31 0 24.55 24.55 24.60 24.10 24.95 5,326,407 130,631,927 24.525 9.360 9.360 9.379 9.188 9.512 13,971,006 9.3502 0.20%
2012-05-30 0 24.50 24.50 24.60 24.00 25.00 4,266,840 104,643,128 24.525 9.341 9.341 9.379 9.150 9.531 11,191,794 9.3500 -0.20%
2012-05-29 0 24.55 24.55 24.65 24.25 24.70 2,076,096 50,963,598 24.548 9.360 9.360 9.398 9.245 9.417 5,445,538 9.3588 0.70%
2012-05-28 0 24.70 24.65 24.75 24.00 24.80 2,253,020 54,946,694 24.388 9.295 9.276 9.314 9.031 9.332 5,987,171 9.1774 1.23%
2012-05-25 0 24.40 24.40 24.45 24.25 24.60 2,028,431 49,417,852 24.363 9.182 9.182 9.201 9.125 9.257 5,390,348 9.1678 -1.21%
2012-05-24 0 24.70 24.65 24.70 24.60 25.25 2,495,451 62,052,950 24.866 9.295 9.276 9.295 9.257 9.502 6,631,406 9.3574 -2.18%
2012-05-23 0 25.25 25.10 25.25 24.80 25.55 4,534,546 113,635,862 25.060 9.502 9.445 9.502 9.332 9.615 12,050,093 9.4303 -2.32%
2012-05-22 0 25.85 25.80 25.95 25.80 26.20 1,339,777 34,817,183 25.987 9.728 9.709 9.765 9.709 9.859 3,560,321 9.7792 -0.77%
2012-05-21 0 26.05 26.00 26.10 25.70 26.40 1,724,431 45,023,563 26.109 9.803 9.784 9.822 9.671 9.935 4,582,499 9.8251 0.97%
2012-05-18 0 25.80 25.75 25.85 25.75 26.35 4,431,457 114,943,395 25.938 9.709 9.690 9.728 9.690 9.916 11,776,145 9.7607 -3.55%
2012-05-17 0 26.75 26.70 26.75 26.05 27.15 10,662,507 283,881,847 26.624 10.07 10.05 10.07 9.803 10.22 28,334,524 10.019 2.69%
2012-05-16 0 26.05 26.00 26.05 26.00 27.80 6,293,685 167,839,780 26.668 9.803 9.784 9.803 9.784 10.46 16,724,826 10.035 -6.80%
2012-05-15 0 27.95 27.95 28.00 27.80 28.10 4,523,038 126,446,198 27.956 10.52 10.52 10.54 10.46 10.57 12,019,512 10.520 -0.71%
2012-05-14 0 28.15 28.05 28.10 28.05 28.60 4,509,571 127,908,809 28.364 10.59 10.56 10.57 10.56 10.76 11,983,725 10.674 -0.53%
2012-05-11 0 28.30 28.25 28.30 28.00 29.10 1,909,365 54,028,534 28.297 10.65 10.63 10.65 10.54 10.95 5,073,943 10.648 -1.74%
2012-05-10 0 28.80 28.60 28.85 28.10 28.90 2,173,855 62,169,201 28.599 10.84 10.76 10.86 10.57 10.88 5,776,798 10.762 2.13%
2012-05-09 0 28.20 28.20 28.25 28.10 28.50 2,674,020 75,436,980 28.211 10.61 10.61 10.63 10.57 10.72 7,105,935 10.616 -1.05%
2012-05-08 0 28.50 28.45 28.50 28.30 28.70 2,566,703 73,108,869 28.484 10.72 10.71 10.72 10.65 10.80 6,820,751 10.719 -1.04%
2012-05-07 0 28.80 28.75 28.80 28.50 29.00 5,412,598 155,546,360 28.738 10.84 10.82 10.84 10.72 10.91 14,383,427 10.814 -2.37%
2012-05-04 0 29.50 29.40 29.50 28.40 29.50 3,943,723 114,461,320 29.024 11.10 11.06 11.10 10.69 11.10 10,480,041 10.922 3.51%
2012-05-03 0 28.50 28.45 28.55 28.00 28.55 3,467,013 98,271,170 28.345 10.72 10.71 10.74 10.54 10.74 9,213,233 10.666 1.79%
2012-05-02 0 28.00 28.10 28.15 28.00 28.40 4,926,309 138,476,163 28.110 10.54 10.57 10.59 10.54 10.69 13,091,163 10.578 -0.71%
2012-04-30 0 28.20 28.15 28.20 27.65 28.20 2,148,678 60,140,197 27.989 10.61 10.59 10.61 10.40 10.61 5,709,892 10.533 2.55%
2012-04-27 0 27.50 27.40 27.45 27.15 28.00 2,202,603 60,643,622 27.533 10.35 10.31 10.33 10.22 10.54 5,853,193 10.361 -1.08%
2012-04-26 0 27.80 27.80 27.85 27.10 27.85 2,492,575 68,762,113 27.587 10.46 10.46 10.48 10.20 10.48 6,623,764 10.381 2.21%
2012-04-25 0 27.20 27.15 27.25 27.05 27.50 1,980,075 53,889,173 27.216 10.24 10.22 10.25 10.18 10.35 5,261,847 10.241 -1.09%
2012-04-24 0 27.50 27.45 27.50 27.30 27.55 2,504,567 68,726,683 27.441 10.35 10.33 10.35 10.27 10.37 6,655,631 10.326 -0.72%
2012-04-23 0 27.70 27.70 27.75 27.65 28.30 2,318,467 64,503,520 27.822 10.42 10.42 10.44 10.40 10.65 6,161,089 10.469 -2.12%
2012-04-20 0 28.30 28.25 28.35 27.90 28.40 2,134,969 60,032,379 28.119 10.65 10.63 10.67 10.50 10.69 5,673,462 10.581 0.71%
2012-04-19 0 28.10 28.05 28.10 27.70 28.20 3,079,602 85,901,869 27.894 10.57 10.56 10.57 10.42 10.61 8,183,728 10.497 0.18%
2012-04-18 0 28.05 28.00 28.05 27.50 28.15 3,497,084 97,406,800 27.854 10.56 10.54 10.56 10.35 10.59 9,293,144 10.482 2.00%
2012-04-17 0 27.50 27.45 27.55 26.90 27.55 3,807,810 104,014,948 27.316 10.35 10.33 10.37 10.12 10.37 10,118,866 10.279 1.10%
2012-04-16 0 27.20 27.15 27.20 27.00 27.40 2,378,261 64,572,857 27.151 10.24 10.22 10.24 10.16 10.31 6,319,986 10.217 -1.63%
2012-04-13 0 27.65 27.65 27.75 27.10 27.75 5,138,818 140,671,234 27.374 10.40 10.40 10.44 10.20 10.44 13,655,884 10.301 2.60%
2012-04-12 0 26.95 26.90 27.00 26.60 27.10 3,092,873 83,187,868 26.897 10.14 10.12 10.16 10.01 10.20 8,218,994 10.121 0.75%
2012-04-11 0 26.75 26.65 26.75 26.60 26.90 1,664,650 44,518,209 26.743 10.07 10.03 10.07 10.01 10.12 4,423,637 10.064 -0.37%
2012-04-10 0 26.85 26.80 26.85 26.65 27.20 3,932,946 106,105,709 26.979 10.10 10.09 10.10 10.03 10.24 10,451,403 10.152 -0.56%
2012-04-05 0 27.00 26.90 27.00 26.35 27.05 9,319,058 250,228,740 26.851 10.16 10.12 10.16 9.916 10.18 24,764,446 10.104 -0.18%
2012-04-03 0 27.05 27.00 27.05 26.80 27.35 5,289,690 142,599,820 26.958 10.18 10.16 10.18 10.09 10.29 14,056,811 10.145 0.93%
2012-04-02 0 26.80 26.80 26.90 26.70 27.05 4,179,000 112,322,164 26.878 10.09 10.09 10.12 10.05 10.18 11,105,266 10.114 -1.11%
2012-03-30 0 27.10 27.00 27.15 26.35 27.20 9,473,298 255,306,766 26.950 10.20 10.16 10.22 9.916 10.24 25,174,323 10.142 -0.18%
2012-03-29 0 27.15 27.20 27.25 26.90 27.40 6,910,261 187,711,861 27.164 10.22 10.24 10.25 10.12 10.31 18,363,313 10.222 -1.09%
2012-03-28 0 27.45 27.45 27.50 27.05 28.10 8,776,600 241,127,666 27.474 10.33 10.33 10.35 10.18 10.57 23,322,919 10.339 -3.00%
2012-03-27 0 28.30 28.15 28.30 27.50 28.30 12,219,287 342,193,270 28.004 10.65 10.59 10.65 10.35 10.65 32,471,508 10.538 2.91%
2012-03-26 0 27.50 27.45 27.50 27.25 27.75 4,612,229 126,793,669 27.491 10.35 10.33 10.35 10.25 10.44 12,256,528 10.345 0.18%
2012-03-23 0 27.45 27.35 27.45 27.30 28.05 4,361,877 120,393,443 27.601 10.33 10.29 10.33 10.27 10.56 11,591,243 10.387 -3.00%
2012-03-22 0 28.30 28.25 28.30 28.15 29.15 5,786,491 165,141,219 28.539 10.65 10.63 10.65 10.59 10.97 15,377,009 10.739 -3.90%
2012-03-21 0 29.45 29.45 29.50 29.00 30.15 3,793,234 112,150,451 29.566 11.08 11.08 11.10 10.91 11.35 10,080,132 11.126 -1.01%
2012-03-20 0 29.75 29.55 29.75 29.20 29.90 2,525,000 74,504,522 29.507 11.20 11.12 11.20 10.99 11.25 6,709,930 11.104 0.34%
2012-03-19 0 29.65 29.60 29.65 29.50 30.60 3,262,500 97,849,600 29.992 11.16 11.14 11.16 11.10 11.52 8,669,761 11.286 -2.79%
2012-03-16 0 30.50 30.35 30.55 30.30 30.70 4,148,774 126,500,866 30.491 11.48 11.42 11.50 11.40 11.55 11,024,943 11.474 -0.49%
2012-03-15 0 30.65 30.60 30.65 30.30 30.80 4,421,132 134,996,300 30.534 11.53 11.52 11.53 11.40 11.59 11,748,707 11.490 1.66%
2012-03-14 0 30.15 30.10 30.20 29.65 30.20 4,273,357 128,238,993 30.009 11.35 11.33 11.36 11.16 11.36 11,356,010 11.293 2.03%
2012-03-13 0 29.55 29.50 29.60 29.35 29.60 2,867,701 84,507,170 29.469 11.12 11.10 11.14 11.04 11.14 7,620,623 11.089 0.51%
2012-03-12 0 29.40 29.35 29.40 29.20 29.70 3,495,800 102,771,490 29.399 11.06 11.04 11.06 10.99 11.18 9,289,732 11.063 -0.17%
2012-03-09 0 29.45 29.40 29.45 28.55 29.55 4,742,520 139,036,759 29.317 11.08 11.06 11.08 10.74 11.12 12,602,763 11.032 2.79%
2012-03-08 0 28.65 28.55 28.75 28.20 28.75 2,310,109 65,906,452 28.530 10.78 10.74 10.82 10.61 10.82 6,138,879 10.736 0.70%
2012-03-07 0 28.45 28.40 28.50 28.30 28.90 5,676,755 162,209,611 28.574 10.71 10.69 10.72 10.65 10.88 15,085,397 10.753 -1.04%
2012-03-06 0 28.75 28.65 28.85 28.45 29.00 5,479,313 157,846,078 28.808 10.82 10.78 10.86 10.71 10.91 14,560,715 10.841 -2.04%
2012-03-05 0 29.35 29.20 29.35 29.15 29.45 4,085,627 119,705,823 29.299 11.04 10.99 11.04 10.97 11.08 10,857,137 11.026 0.51%
2012-03-02 0 29.20 29.20 29.30 29.05 29.45 3,949,732 115,143,509 29.152 10.99 10.99 11.03 10.93 11.08 10,496,010 10.970 1.04%
2012-03-01 0 28.90 28.70 28.95 28.65 29.30 2,657,701 76,841,426 28.913 10.88 10.80 10.89 10.78 11.03 7,062,569 10.880 -0.52%
2012-02-29 0 29.05 28.90 29.00 28.70 29.15 4,170,740 120,510,741 28.894 10.93 10.88 10.91 10.80 10.97 11,083,316 10.873 0.35%
2012-02-28 0 28.95 28.85 28.95 28.45 29.10 6,574,871 189,233,967 28.781 10.89 10.86 10.89 10.71 10.95 17,472,049 10.831 1.94%
2012-02-27 0 28.40 28.35 28.45 28.35 29.10 2,518,560 72,093,628 28.625 10.69 10.67 10.71 10.67 10.95 6,692,816 10.772 -2.07%
2012-02-24 0 29.00 28.80 29.00 28.75 29.15 2,411,420 69,669,556 28.892 10.91 10.84 10.91 10.82 10.97 6,408,103 10.872 0.69%
2012-02-23 0 28.80 28.75 28.80 28.60 29.05 4,108,464 118,220,382 28.775 10.84 10.82 10.84 10.76 10.93 10,917,824 10.828 -1.20%
2012-02-22 0 29.15 29.05 29.15 28.45 29.15 3,808,000 109,710,572 28.811 10.97 10.93 10.97 10.71 10.97 10,119,371 10.842 0.87%
2012-02-21 0 28.90 28.85 28.90 28.35 29.00 2,378,000 68,159,300 28.662 10.88 10.86 10.88 10.67 10.91 6,319,292 10.786 -0.34%
2012-02-20 0 29.00 29.00 29.05 28.80 29.55 3,452,000 100,483,050 29.109 10.91 10.91 10.93 10.84 11.12 9,173,338 10.954 -1.19%
2012-02-17 0 29.35 29.30 29.40 28.65 29.40 5,225,500 151,566,493 29.005 11.04 11.03 11.06 10.78 11.06 13,886,233 10.915 1.56%
2012-02-16 0 28.90 28.85 28.90 28.35 29.00 6,046,439 173,748,865 28.736 10.88 10.86 10.88 10.67 10.91 16,067,795 10.813 1.05%
2012-02-15 0 28.60 28.55 28.60 27.90 28.70 14,071,707 397,343,688 28.237 10.76 10.74 10.76 10.50 10.80 37,394,125 10.626 2.69%
2012-02-14 0 27.85 27.85 27.90 27.70 28.00 6,036,200 168,018,692 27.835 10.48 10.48 10.50 10.42 10.54 16,040,585 10.475 0.18%
2012-02-13 0 27.80 27.80 27.85 27.55 28.10 3,713,199 103,240,534 27.804 10.46 10.46 10.48 10.37 10.57 9,867,447 10.463 0.36%
2012-02-10 0 27.70 27.60 27.75 27.55 28.00 4,200,500 116,393,478 27.709 10.42 10.39 10.44 10.37 10.54 11,162,400 10.427 -0.36%
2012-02-09 0 27.80 27.65 27.75 27.65 27.85 7,812,421 216,750,368 27.744 10.46 10.40 10.44 10.40 10.48 20,760,712 10.440 -0.18%
2012-02-08 0 27.85 27.80 27.85 27.60 27.95 4,139,072 115,088,165 27.805 10.48 10.46 10.48 10.39 10.52 10,999,161 10.463 0.72%
2012-02-07 0 27.65 27.60 27.65 27.55 28.20 2,064,405 57,211,107 27.713 10.40 10.39 10.40 10.37 10.61 5,485,946 10.429 -1.25%
2012-02-06 0 28.00 28.00 28.10 27.70 28.15 3,859,000 108,086,100 28.009 10.54 10.54 10.57 10.42 10.59 10,254,899 10.540 0.90%
2012-02-03 0 27.75 27.75 27.80 27.55 27.80 2,334,240 64,667,999 27.704 10.44 10.44 10.46 10.37 10.46 6,203,005 10.425 0.00%
2012-02-02 0 27.75 27.65 27.75 27.45 27.75 7,927,735 218,242,241 27.529 10.44 10.40 10.44 10.33 10.44 21,067,147 10.359 1.28%
2012-02-01 0 27.40 27.35 27.40 26.85 27.50 4,420,339 120,212,788 27.195 10.31 10.29 10.31 10.10 10.35 11,746,600 10.234 2.43%
2012-01-31 0 26.75 26.70 26.75 26.55 27.15 6,586,986 176,023,330 26.723 10.07 10.05 10.07 9.991 10.22 17,504,243 10.056 -0.19%
2012-01-30 0 26.80 26.70 26.85 26.65 27.35 4,323,531 116,643,751 26.979 10.09 10.05 10.10 10.03 10.29 11,489,342 10.152 -1.65%
2012-01-27 0 27.25 27.15 27.25 27.15 27.80 6,281,745 172,210,418 27.414 10.25 10.22 10.25 10.22 10.46 16,693,096 10.316 -2.33%
2012-01-26 0 27.90 27.85 27.90 27.70 28.00 3,418,001 95,270,425 27.873 10.50 10.48 10.50 10.42 10.54 9,082,989 10.489 0.72%
2012-01-20 0 27.70 27.55 27.70 27.50 27.85 3,319,219 91,725,269 27.635 10.42 10.37 10.42 10.35 10.48 8,820,486 10.399 0.36%
2012-01-19 0 27.60 27.45 27.65 27.30 28.00 3,687,500 101,931,464 27.642 10.39 10.33 10.40 10.27 10.54 9,799,155 10.402 0.18%
2012-01-18 0 27.55 27.45 27.60 27.35 27.90 4,394,800 121,213,640 27.581 10.37 10.33 10.39 10.29 10.50 11,678,732 10.379 -0.90%
2012-01-17 0 27.80 27.70 27.85 27.55 28.00 4,922,664 136,935,583 27.817 10.46 10.42 10.48 10.37 10.54 13,081,477 10.468 -0.54%
2012-01-16 0 27.95 27.85 27.95 27.55 28.10 7,474,782 209,141,024 27.980 10.52 10.48 10.52 10.37 10.57 19,863,470 10.529 0.72%
2012-01-13 0 27.75 27.70 27.85 27.70 28.25 1,250,443 34,965,992 27.963 10.44 10.42 10.48 10.42 10.63 3,322,925 10.523 -0.54%
2012-01-12 0 27.90 27.85 28.00 27.65 28.30 2,614,000 73,080,396 27.957 10.50 10.48 10.54 10.40 10.65 6,946,438 10.521 0.72%
2012-01-11 0 27.70 27.65 27.80 27.15 27.85 2,587,359 71,387,819 27.591 10.42 10.40 10.46 10.22 10.48 6,875,642 10.383 0.36%
2012-01-10 0 27.60 27.55 27.65 27.10 27.65 2,754,997 75,565,526 27.429 10.39 10.37 10.40 10.20 10.40 7,321,123 10.322 2.41%
2012-01-09 0 26.95 27.00 27.15 26.50 27.15 4,677,286 125,582,271 26.849 10.14 10.16 10.22 9.972 10.22 12,429,410 10.104 0.00%
2012-01-06 0 26.95 26.85 27.00 26.50 27.15 1,697,623 45,749,294 26.949 10.14 10.10 10.16 9.972 10.22 4,511,260 10.141 -0.55%
2012-01-05 0 27.10 27.05 27.20 26.85 27.30 1,123,689 30,417,870 27.070 10.20 10.18 10.24 10.10 10.27 2,986,089 10.187 0.00%
2012-01-04 0 27.10 27.20 27.25 27.00 27.50 890,794 24,287,016 27.264 10.20 10.24 10.25 10.16 10.35 2,367,194 10.260 -0.55%
2012-01-03 0 27.25 27.25 27.30 26.90 27.35 1,890,322 51,203,065 27.087 10.25 10.25 10.27 10.12 10.29 5,023,338 10.193 2.25%
2011-12-30 0 26.65 26.50 26.55 26.50 26.80 2,193,949 58,478,360 26.654 10.03 9.972 9.991 9.972 10.09 5,830,196 10.030 -0.19%
2011-12-29 0 26.70 26.65 26.85 26.45 26.80 2,828,434 75,466,789 26.681 10.05 10.03 10.10 9.953 10.09 7,516,275 10.040 -0.19%
2011-12-28 0 26.75 26.70 26.75 26.55 26.95 2,715,400 72,858,149 26.831 10.07 10.05 10.07 9.991 10.14 7,215,898 10.097 -2.37%
2011-12-23 0 27.40 27.30 27.40 26.85 27.50 2,085,500 56,653,548 27.165 10.31 10.27 10.31 10.10 10.35 5,542,003 10.223 1.29%
2011-12-22 0 27.05 27.05 27.10 26.85 27.60 1,093,465 29,582,901 27.054 10.18 10.18 10.20 10.10 10.39 2,905,772 10.181 -1.46%
2011-12-21 0 27.45 27.20 27.50 26.85 27.45 3,336,990 90,694,651 27.179 10.33 10.24 10.35 10.10 10.33 8,867,710 10.228 2.62%
2011-12-20 0 26.75 26.75 26.95 26.70 27.50 2,989,752 80,544,496 26.940 10.07 10.07 10.14 10.05 10.35 7,944,961 10.138 -1.29%
2011-12-19 0 27.10 27.00 27.10 26.60 27.40 2,000,090 53,959,483 26.979 10.20 10.16 10.20 10.01 10.31 5,315,035 10.152 -1.45%
2011-12-16 0 27.50 27.35 27.60 26.95 27.90 2,889,600 79,388,310 27.474 10.35 10.29 10.39 10.14 10.50 7,678,817 10.339 3.00%
2011-12-15 0 26.70 26.70 26.75 26.35 27.20 1,767,861 47,269,816 26.738 10.05 10.05 10.07 9.916 10.24 4,697,910 10.062 -1.84%
2011-12-14 0 27.20 27.15 27.20 26.60 28.00 2,897,903 80,003,040 27.607 10.24 10.22 10.24 10.01 10.54 7,700,881 10.389 1.49%
2011-12-13 0 26.80 26.80 26.95 26.45 27.20 1,518,971 40,738,309 26.820 10.09 10.09 10.14 9.953 10.24 4,036,510 10.092 -0.56%
2011-12-12 0 26.95 26.75 27.00 26.65 27.45 2,477,181 66,866,969 26.993 10.14 10.07 10.16 10.03 10.33 6,582,856 10.158 0.56%
2011-12-09 0 26.80 26.75 26.95 26.70 27.80 3,199,954 86,709,289 27.097 10.09 10.07 10.14 10.05 10.46 8,503,551 10.197 -3.94%
2011-12-08 0 27.90 27.75 27.85 27.55 28.15 2,956,848 82,462,878 27.889 10.50 10.44 10.48 10.37 10.59 7,857,522 10.495 0.00%
2011-12-07 0 27.90 27.85 27.95 27.20 28.00 2,064,000 57,096,648 27.663 10.50 10.48 10.52 10.24 10.54 5,484,869 10.410 3.14%
2011-12-06 0 27.05 27.00 27.20 27.00 27.35 2,270,761 61,602,146 27.128 10.18 10.16 10.24 10.16 10.29 6,034,316 10.209 -2.17%
2011-12-05 0 27.65 27.60 27.75 27.60 28.20 2,413,237 67,045,431 27.782 10.40 10.39 10.44 10.39 10.61 6,412,931 10.455 -1.95%
2011-12-02 0 28.20 27.90 28.20 27.60 28.35 6,576,057 183,557,411 27.913 10.61 10.50 10.61 10.39 10.67 17,475,200 10.504 3.68%
2011-12-01 0 27.20 27.20 27.40 26.70 27.40 9,019,146 240,443,495 26.659 10.24 10.24 10.31 10.05 10.31 23,967,460 10.032 3.82%
2011-11-30 0 26.20 26.05 26.30 25.30 26.30 7,671,794 198,607,541 25.888 9.859 9.803 9.897 9.521 9.897 20,387,010 9.7419 2.34%
2011-11-29 0 25.60 25.60 25.65 25.25 25.95 4,843,321 124,577,735 25.722 9.633 9.633 9.652 9.502 9.765 12,870,631 9.6792 -1.16%
2011-11-28 0 25.90 25.85 25.90 25.00 26.65 5,247,949 136,121,184 25.938 9.746 9.728 9.746 9.408 10.03 13,945,889 9.7607 4.86%
2011-11-25 0 24.70 24.70 24.75 24.50 25.00 9,700,000 239,657,032 24.707 9.295 9.295 9.314 9.220 9.408 25,776,760 9.2974 -1.40%
2011-11-24 0 25.05 25.00 25.10 24.60 25.15 4,494,868 112,097,171 24.939 9.427 9.408 9.445 9.257 9.464 11,944,653 9.3847 -0.79%
2011-11-23 0 25.25 25.20 25.25 24.50 25.35 10,002,177 249,777,622 24.972 9.502 9.483 9.502 9.220 9.539 26,579,765 9.3973 1.41%
2011-11-22 0 24.90 24.85 24.95 24.70 25.25 3,414,285 85,228,521 24.962 9.370 9.351 9.389 9.295 9.502 9,073,114 9.3935 -0.80%
2011-11-21 0 25.10 25.00 25.20 24.00 25.30 7,157,971 178,227,338 24.899 9.445 9.408 9.483 9.031 9.521 19,021,577 9.3697 0.20%
2011-11-18 0 25.05 25.10 25.20 25.00 25.80 9,334,857 236,738,090 25.361 9.427 9.445 9.483 9.408 9.709 24,806,430 9.5434 -3.84%
2011-11-17 0 26.05 26.00 26.05 25.20 26.05 7,656,000 197,591,156 25.809 9.803 9.784 9.803 9.483 9.803 20,345,039 9.7120 -0.38%
2011-11-16 0 26.15 26.00 26.15 25.90 26.55 5,004,934 130,798,087 26.134 9.840 9.784 9.840 9.746 9.991 13,300,101 9.8344 -0.19%
2011-11-15 0 26.20 26.15 26.20 26.00 26.60 7,284,013 190,880,426 26.205 9.859 9.840 9.859 9.784 10.01 19,356,521 9.8613 -2.78%
2011-11-14 0 26.95 26.90 27.00 26.85 27.35 3,912,000 106,096,460 27.121 10.14 10.12 10.16 10.10 10.29 10,395,741 10.206 2.08%
2011-11-11 0 26.40 26.40 26.45 26.40 27.35 2,768,077 73,966,815 26.721 9.935 9.935 9.953 9.935 10.29 7,355,882 10.055 -2.04%
2011-11-10 0 26.95 26.90 27.00 26.90 27.70 2,883,714 78,339,515 27.166 10.14 10.12 10.16 10.12 10.42 7,663,176 10.223 -4.09%
2011-11-09 0 28.10 28.10 28.20 28.05 28.45 2,423,123 68,293,330 28.184 10.57 10.57 10.61 10.56 10.71 6,439,202 10.606 0.18%
2011-11-08 0 28.05 27.90 28.10 27.90 28.40 2,164,000 60,777,238 28.086 10.56 10.50 10.57 10.50 10.69 5,750,609 10.569 -0.36%
2011-11-07 0 28.15 28.10 28.15 28.00 28.55 2,982,224 84,080,433 28.194 10.59 10.57 10.59 10.54 10.74 7,924,956 10.610 -0.53%
2011-11-04 0 28.30 28.20 28.25 27.95 28.45 3,297,000 92,858,200 28.164 10.65 10.61 10.63 10.52 10.71 8,761,441 10.599 2.72%
2011-11-03 0 27.55 27.50 27.65 27.50 28.40 4,000,814 111,267,475 27.811 10.37 10.35 10.40 10.35 10.69 10,631,755 10.466 -4.01%
2011-11-02 0 28.70 28.55 28.60 26.95 28.70 3,438,000 95,979,800 27.917 10.80 10.74 10.76 10.14 10.80 9,136,134 10.506 2.87%
2011-11-01 0 27.90 27.85 27.95 27.90 28.55 7,291,244 206,575,373 28.332 10.50 10.48 10.52 10.50 10.74 19,375,737 10.662 -2.96%
2011-10-31 0 28.75 28.50 28.75 27.85 28.80 6,461,481 182,696,827 28.275 10.82 10.72 10.82 10.48 10.84 17,170,726 10.640 3.79%
2011-10-28 0 27.70 27.55 27.75 27.45 28.65 13,806,134 387,168,435 28.043 10.42 10.37 10.44 10.33 10.78 36,688,392 10.553 -0.72%
2011-10-27 0 27.90 27.85 27.90 27.50 28.25 9,220,183 257,064,460 27.881 10.50 10.48 10.50 10.35 10.63 24,501,695 10.492 0.54%
2011-10-26 0 27.75 27.70 27.75 27.35 28.30 3,659,322 101,398,105 27.710 10.44 10.42 10.44 10.29 10.65 9,724,275 10.427 0.36%
2011-10-25 0 27.65 27.65 27.70 27.50 28.30 5,472,179 152,758,581 27.915 10.40 10.40 10.42 10.35 10.65 14,541,757 10.505 -2.12%
2011-10-24 0 28.25 28.20 28.30 27.95 28.85 4,075,030 115,111,676 28.248 10.63 10.61 10.65 10.52 10.86 10,828,976 10.630 0.89%
2011-10-21 0 28.00 27.85 28.00 27.45 28.10 1,312,957 36,629,906 27.899 10.54 10.48 10.54 10.33 10.57 3,489,049 10.499 0.72%
2011-10-20 0 27.80 27.75 27.90 27.60 28.35 1,459,615 40,590,626 27.809 10.46 10.44 10.50 10.39 10.67 3,878,778 10.465 -1.94%
2011-10-19 0 28.35 28.10 28.35 27.90 28.60 1,723,000 48,625,400 28.221 10.67 10.57 10.67 10.50 10.76 4,578,697 10.620 1.61%
2011-10-18 0 27.90 27.70 27.90 27.40 29.20 4,913,014 138,745,434 28.240 10.50 10.42 10.50 10.31 10.99 13,055,833 10.627 -4.94%
2011-10-17 0 29.35 29.20 29.40 28.75 29.40 1,460,900 42,553,312 29.128 11.04 10.99 11.06 10.82 11.06 3,882,193 10.961 2.62%
2011-10-14 0 28.60 28.55 28.60 28.50 29.15 3,307,400 95,440,480 28.857 10.76 10.74 10.76 10.72 10.97 8,789,078 10.859 -2.05%
2011-10-13 0 29.20 29.15 29.20 28.60 29.50 4,456,349 129,192,287 28.991 10.99 10.97 10.99 10.76 11.10 11,842,293 10.909 1.92%
2011-10-12 0 28.65 28.60 28.65 28.10 29.30 4,789,660 137,210,009 28.647 10.78 10.76 10.78 10.57 11.03 12,728,033 10.780 -1.72%
2011-10-11 0 29.15 29.00 29.15 28.60 29.55 3,635,891 105,502,279 29.017 10.97 10.91 10.97 10.76 11.12 9,662,009 10.919 4.29%
2011-10-10 0 27.95 27.75 27.95 27.55 28.35 4,909,000 136,648,152 27.836 10.52 10.44 10.52 10.37 10.67 13,045,167 10.475 0.72%
2011-10-07 0 27.75 27.75 27.80 26.75 28.00 6,272,020 172,634,350 27.525 10.44 10.44 10.46 10.07 10.54 16,667,253 10.358 3.54%
2011-10-06 0 26.80 26.70 26.95 26.10 26.95 8,000,689 212,224,330 26.526 10.09 10.05 10.14 9.822 10.14 21,261,014 9.9819 5.10%
2011-10-04 0 25.50 25.35 25.50 24.10 25.80 7,244,546 181,771,316 25.091 9.596 9.539 9.596 9.069 9.709 19,251,642 9.4419 -1.73%
2011-10-03 0 25.95 25.80 25.95 24.60 26.00 4,960,682 125,850,680 25.370 9.765 9.709 9.765 9.257 9.784 13,182,506 9.5468 -0.95%
2011-09-30 0 26.20 26.00 26.05 25.50 26.90 8,071,050 209,973,622 26.016 9.859 9.784 9.803 9.596 10.12 21,447,992 9.7899 -4.03%
2011-09-28 0 27.45 27.45 27.50 25.95 27.90 7,071,481 191,823,062 27.126 10.27 10.27 10.29 9.712 10.44 18,894,990 10.152 1.67%
2011-09-27 0 27.00 27.00 27.05 26.60 27.60 5,764,256 155,742,926 27.019 10.10 10.10 10.12 9.955 10.33 15,402,086 10.112 2.08%
2011-09-26 0 26.45 26.40 26.75 26.20 26.90 5,149,850 136,622,784 26.529 9.899 9.880 10.01 9.805 10.07 13,760,394 9.9287 -2.76%
2011-09-23 0 27.20 27.10 27.30 26.00 27.40 6,060,006 162,185,465 26.763 10.18 10.14 10.22 9.731 10.25 16,192,330 10.016 0.18%
2011-09-22 0 27.15 27.05 27.20 26.85 28.00 7,623,616 207,798,626 27.257 10.16 10.12 10.18 10.05 10.48 20,370,295 10.201 -6.06%
2011-09-21 0 28.90 28.90 29.15 28.50 29.40 8,248,733 237,838,829 28.833 10.82 10.82 10.91 10.67 11.00 22,040,607 10.791 0.35%
2011-09-20 0 28.80 28.60 28.85 28.40 30.25 6,802,981 197,841,442 29.082 10.78 10.70 10.80 10.63 11.32 18,177,559 10.884 -4.79%
2011-09-19 0 30.25 30.25 30.35 30.00 30.80 3,130,993 95,122,276 30.381 11.32 11.32 11.36 11.23 11.53 8,366,010 11.370 -2.42%
2011-09-16 0 31.00 30.95 31.25 30.70 31.50 2,207,058 68,947,037 31.239 11.60 11.58 11.70 11.49 11.79 5,897,257 11.691 1.97%
2011-09-15 0 30.40 30.30 30.50 30.30 31.50 3,975,044 122,336,036 30.776 11.38 11.34 11.41 11.34 11.79 10,621,314 11.518 -1.30%
2011-09-14 0 30.80 30.70 30.85 30.15 31.20 5,009,057 154,243,141 30.793 11.53 11.49 11.55 11.28 11.68 13,384,195 11.524 1.32%
2011-09-12 0 30.40 30.30 30.40 30.05 31.30 4,152,147 127,738,549 30.764 11.38 11.34 11.38 11.25 11.71 11,094,533 11.514 -3.03%
2011-09-09 0 31.35 31.25 31.55 31.10 31.60 1,185,108 37,211,895 31.400 11.73 11.70 11.81 11.64 11.83 3,166,607 11.751 0.16%
2011-09-08 0 31.30 31.30 31.35 31.10 32.25 2,788,774 87,517,000 31.382 11.71 11.71 11.73 11.64 12.07 7,451,601 11.745 -3.25%
2011-09-07 0 32.35 32.20 32.35 31.00 32.60 3,093,404 97,920,156 31.654 12.11 12.05 12.11 11.60 12.20 8,265,572 11.847 0.15%
2011-09-06 0 32.30 32.15 32.35 30.40 32.40 2,458,603 77,586,977 31.557 12.09 12.03 12.11 11.38 12.13 6,569,385 11.810 4.19%
2011-09-05 0 31.00 30.90 31.05 30.80 31.50 1,911,308 59,291,704 31.022 11.60 11.56 11.62 11.53 11.79 5,107,013 11.610 -2.05%
2011-09-02 0 31.65 31.60 31.65 31.45 32.80 3,494,592 111,933,087 32.030 11.85 11.83 11.85 11.77 12.28 9,337,546 11.987 -3.95%
2011-09-01 0 32.95 32.85 32.95 32.00 33.15 6,155,160 200,592,319 32.589 12.33 12.29 12.33 11.98 12.41 16,446,582 12.197 4.27%
2011-08-31 0 31.60 31.45 31.75 30.60 31.75 2,945,285 91,974,423 31.228 11.83 11.77 11.88 11.45 11.88 7,869,799 11.687 2.76%
2011-08-30 0 30.75 30.70 30.75 30.00 30.90 2,269,650 69,423,685 30.588 11.51 11.49 11.51 11.23 11.56 6,064,503 11.448 3.02%
2011-08-29 0 29.85 29.85 29.90 29.85 31.10 1,766,872 53,570,480 30.319 11.17 11.17 11.19 11.17 11.64 4,721,080 11.347 -2.61%
2011-08-26 0 30.65 30.55 30.70 29.75 31.30 3,052,140 92,602,340 30.340 11.47 11.43 11.49 11.13 11.71 8,155,315 11.355 0.33%
2011-08-25 0 30.55 30.50 30.60 28.60 31.30 8,807,217 264,086,107 29.985 11.43 11.41 11.45 10.70 11.71 23,532,875 11.222 -1.13%
2011-08-24 0 30.90 30.80 31.05 30.80 31.80 2,465,888 76,832,272 31.158 11.56 11.53 11.62 11.53 11.90 6,588,850 11.661 -0.80%
2011-08-23 0 31.15 31.10 31.20 30.80 31.50 3,731,400 115,834,860 31.043 11.66 11.64 11.68 11.53 11.79 9,970,297 11.618 0.65%
2011-08-22 0 30.95 30.95 31.05 30.80 31.85 3,790,798 117,848,568 31.088 11.58 11.58 11.62 11.53 11.92 10,129,009 11.635 -2.67%
2011-08-19 0 31.80 31.80 31.95 31.25 32.30 4,036,167 128,143,469 31.749 11.90 11.90 11.96 11.70 12.09 10,784,634 11.882 -2.90%
2011-08-18 0 32.75 32.65 32.80 32.30 33.50 2,366,059 77,208,498 32.632 12.26 12.22 12.28 12.09 12.54 6,322,107 12.212 -0.91%
2011-08-17 0 33.05 32.90 33.05 32.10 33.15 3,028,389 99,518,457 32.862 12.37 12.31 12.37 12.01 12.41 8,091,852 12.299 1.85%
2011-08-16 0 32.45 32.25 32.50 31.80 32.75 4,912,867 159,063,010 32.377 12.14 12.07 12.16 11.90 12.26 13,127,176 12.117 2.37%
2011-08-15 0 31.70 31.70 31.95 31.50 32.30 3,200,081 102,067,972 31.895 11.86 11.86 11.96 11.79 12.09 8,550,613 11.937 1.28%
2011-08-12 0 31.30 31.10 31.30 31.05 32.55 8,427,833 266,228,876 31.589 11.71 11.64 11.71 11.62 12.18 22,519,162 11.822 -3.69%
2011-08-11 0 32.50 32.35 32.50 32.25 33.65 5,555,191 182,132,814 32.786 12.16 12.11 12.16 12.07 12.59 14,843,465 12.270 -1.81%
2011-08-10 0 33.10 33.05 33.40 32.85 33.85 6,515,848 216,652,354 33.250 12.39 12.37 12.50 12.29 12.67 17,410,340 12.444 1.85%
2011-08-09 0 32.50 32.45 32.50 30.20 32.90 8,145,364 256,945,562 31.545 12.16 12.14 12.16 11.30 12.31 21,764,405 11.806 -2.40%
2011-08-08 0 33.30 33.30 33.50 31.75 33.55 5,882,124 190,931,135 32.460 12.46 12.46 12.54 11.88 12.56 15,717,030 12.148 1.99%
2011-08-05 0 32.65 32.50 32.75 31.70 32.90 5,218,340 168,660,899 32.321 12.22 12.16 12.26 11.86 12.31 13,943,399 12.096 -3.12%
2011-08-04 0 33.70 33.50 33.75 33.05 34.00 1,689,140 56,643,360 33.534 12.61 12.54 12.63 12.37 12.72 4,513,380 12.550 -0.44%
2011-08-03 0 33.85 33.85 33.90 33.85 34.40 2,673,238 90,988,366 34.037 12.67 12.67 12.69 12.67 12.87 7,142,889 12.738 -2.73%
2011-08-02 0 34.80 34.85 34.90 34.50 35.50 3,628,494 126,978,605 34.995 13.02 13.04 13.06 12.91 13.29 9,695,332 13.097 -1.14%
2011-08-01 0 35.20 35.15 35.20 34.55 35.20 4,988,442 173,969,171 34.874 13.17 13.15 13.17 12.93 13.17 13,329,112 13.052 3.99%
2011-07-29 0 33.85 33.80 33.95 33.70 35.00 3,101,950 106,566,760 34.355 12.67 12.65 12.71 12.61 13.10 8,288,407 12.857 -3.01%
2011-07-28 0 34.90 34.75 35.00 34.20 35.00 3,495,318 121,372,687 34.724 13.06 13.01 13.10 12.80 13.10 9,339,486 12.996 1.01%
2011-07-27 0 34.55 34.50 34.55 33.75 34.75 5,096,042 175,612,974 34.461 12.93 12.91 12.93 12.63 13.01 13,616,619 12.897 1.77%
2011-07-26 0 33.95 33.95 34.00 33.75 34.10 2,313,118 78,521,791 33.946 12.71 12.71 12.72 12.63 12.76 6,180,649 12.704 0.15%
2011-07-25 0 33.90 33.80 34.00 33.75 34.00 1,452,179 49,141,679 33.840 12.69 12.65 12.72 12.63 12.72 3,880,221 12.665 -0.29%
2011-07-22 0 34.00 33.90 34.00 33.60 34.05 4,204,542 142,828,898 33.970 12.72 12.69 12.72 12.57 12.74 11,234,532 12.713 1.04%
2011-07-21 0 33.65 33.60 33.65 33.05 33.80 1,040,975 34,852,134 33.480 12.59 12.57 12.59 12.37 12.65 2,781,484 12.530 0.45%
2011-07-20 0 33.50 33.40 33.55 33.20 33.70 3,219,839 107,739,595 33.461 12.54 12.50 12.56 12.43 12.61 8,603,407 12.523 1.67%
2011-07-19 0 32.95 32.85 33.05 32.20 33.05 2,278,293 74,081,080 32.516 12.33 12.29 12.37 12.05 12.37 6,087,597 12.169 -0.15%
2011-07-18 0 33.00 32.80 32.95 32.70 33.30 1,393,676 45,998,317 33.005 12.35 12.28 12.33 12.24 12.46 3,723,901 12.352 0.46%
2011-07-15 0 32.85 32.70 32.90 32.45 33.35 2,193,346 71,932,150 32.796 12.29 12.24 12.31 12.14 12.48 5,860,618 12.274 -0.45%
2011-07-14 0 33.00 32.95 33.00 32.70 33.30 3,084,948 101,823,319 33.006 12.35 12.33 12.35 12.24 12.46 8,242,978 12.353 -0.15%
2011-07-13 0 33.05 33.00 33.10 32.60 33.10 3,782,507 124,649,366 32.954 12.37 12.35 12.39 12.20 12.39 10,106,855 12.333 0.15%
2011-07-12 0 33.00 33.00 33.05 33.00 33.25 5,047,170 166,757,559 33.040 12.35 12.35 12.37 12.35 12.44 13,486,033 12.365 -1.79%
2011-07-11 0 33.60 33.55 33.65 33.15 33.95 3,708,951 124,761,292 33.638 12.57 12.56 12.59 12.41 12.71 9,910,313 12.589 -0.88%
2011-07-08 0 33.90 33.85 33.90 33.65 34.10 6,439,470 217,460,887 33.770 12.69 12.67 12.69 12.59 12.76 17,206,258 12.638 2.73%
2011-07-07 0 33.00 33.00 33.10 32.85 34.20 9,950,998 332,943,551 33.458 12.35 12.35 12.39 12.29 12.80 26,589,057 12.522 1.85%
2011-07-06 0 32.40 32.35 32.45 31.70 32.75 6,394,764 206,351,246 32.269 12.13 12.11 12.14 11.86 12.26 17,086,803 12.077 2.21%
2011-07-05 0 31.70 31.55 31.70 31.45 32.45 20,074,500 642,834,735 32.022 11.86 11.81 11.86 11.77 12.14 53,639,045 11.984 -2.16%
2011-07-04 0 32.40 32.35 32.40 32.10 32.75 24,115,800 777,360,249 32.234 12.13 12.11 12.13 12.01 12.26 64,437,394 12.064 1.89%
2011-06-30 0 31.80 31.55 31.80 31.30 31.85 3,139,158 99,186,133 31.596 11.90 11.81 11.90 11.71 11.92 8,387,827 11.825 0.16%
2011-06-29 0 31.75 31.60 31.80 31.05 31.80 3,554,779 111,983,762 31.502 11.88 11.83 11.90 11.62 11.90 9,498,366 11.790 0.63%
2011-06-28 0 31.55 31.40 31.50 31.25 31.60 4,136,512 130,260,212 31.490 11.81 11.75 11.79 11.70 11.83 11,052,756 11.785 1.61%
2011-06-27 0 31.05 31.00 31.10 30.20 31.40 3,900,134 121,114,997 31.054 11.62 11.60 11.64 11.30 11.75 10,421,154 11.622 2.31%
2011-06-24 0 30.35 30.30 30.50 30.15 30.70 1,502,186 45,700,913 30.423 11.36 11.34 11.41 11.28 11.49 4,013,840 11.386 0.00%
2011-06-23 0 30.35 30.30 30.35 30.00 30.45 1,792,000 54,284,000 30.292 11.36 11.34 11.36 11.23 11.40 4,788,222 11.337 0.50%
2011-06-22 0 30.20 30.15 30.20 29.95 30.45 1,746,000 52,624,205 30.140 11.30 11.28 11.30 11.21 11.40 4,665,310 11.280 0.33%
2011-06-21 0 30.10 29.95 30.15 29.95 30.55 1,586,875 47,796,987 30.120 11.26 11.21 11.28 11.21 11.43 4,240,128 11.273 0.17%
2011-06-20 0 30.05 29.95 30.10 29.60 30.80 2,868,674 86,084,033 30.008 11.25 11.21 11.26 11.08 11.53 7,665,094 11.231 -0.33%
2011-06-17 0 30.15 30.00 30.25 29.85 30.30 2,489,000 74,921,700 30.101 11.28 11.23 11.32 11.17 11.34 6,650,606 11.265 -0.99%
2011-06-16 0 30.45 30.25 30.40 30.05 31.00 2,110,288 64,197,268 30.421 11.40 11.32 11.38 11.25 11.60 5,638,687 11.385 -0.98%
2011-06-15 0 30.75 30.70 30.75 30.35 31.05 2,268,466 69,676,383 30.715 11.51 11.49 11.51 11.36 11.62 6,061,339 11.495 0.82%
2011-06-14 0 30.50 30.35 30.55 30.00 30.70 929,941 28,314,249 30.447 11.41 11.36 11.43 11.23 11.49 2,484,801 11.395 -0.49%
2011-06-13 0 30.65 30.55 30.70 29.60 30.70 2,090,947 63,179,841 30.216 11.47 11.43 11.49 11.08 11.49 5,587,008 11.308 1.49%
2011-06-10 0 30.20 30.15 30.30 29.85 30.90 2,108,500 63,749,990 30.235 11.30 11.28 11.34 11.17 11.56 5,633,910 11.315 -1.47%
2011-06-09 0 30.65 30.65 30.75 30.30 31.50 5,407,068 165,670,170 30.640 11.47 11.47 11.51 11.34 11.79 14,447,680 11.467 -0.65%
2011-06-08 0 30.85 30.70 30.90 30.30 31.00 2,415,600 74,392,630 30.797 11.55 11.49 11.56 11.34 11.60 6,454,481 11.526 0.16%
2011-06-07 0 30.80 30.70 30.90 30.25 31.10 2,714,735 83,393,100 30.719 11.53 11.49 11.56 11.32 11.64 7,253,769 11.497 0.98%
2011-06-03 0 30.50 30.45 30.55 30.50 31.40 3,569,331 109,634,428 30.716 11.41 11.40 11.43 11.41 11.75 9,537,249 11.495 -1.61%
2011-06-02 0 31.00 30.90 31.10 30.90 31.60 5,692,049 178,083,449 31.286 11.60 11.56 11.64 11.56 11.83 15,209,149 11.709 -0.64%
2011-06-01 0 31.20 31.15 31.20 30.95 31.35 4,844,211 151,142,860 31.201 11.68 11.66 11.68 11.58 11.73 12,943,727 11.677 0.16%
2011-05-31 0 31.15 31.10 31.15 30.90 31.45 5,452,392 169,882,116 31.157 11.66 11.64 11.66 11.56 11.77 14,568,786 11.661 0.65%
2011-05-30 0 30.95 30.90 30.95 30.85 31.10 2,779,000 86,092,943 30.980 11.58 11.56 11.58 11.55 11.64 7,425,485 11.594 -0.48%
2011-05-27 0 31.10 31.05 31.15 30.85 31.35 2,438,326 75,672,779 31.035 11.64 11.62 11.66 11.55 11.73 6,515,205 11.615 -0.96%
2011-05-26 0 31.40 31.20 31.40 30.90 31.50 1,264,788 39,496,215 31.228 11.75 11.68 11.75 11.56 11.79 3,379,512 11.687 -0.32%
2011-05-25 0 31.50 31.45 31.50 30.55 31.50 2,575,874 80,198,212 31.134 11.79 11.77 11.79 11.43 11.79 6,882,733 11.652 0.80%
2011-05-24 0 31.25 31.15 31.25 30.65 31.30 2,361,340 73,091,374 30.953 11.70 11.66 11.70 11.47 11.71 6,309,498 11.584 1.79%
2011-05-23 0 30.70 30.55 30.70 30.45 30.85 1,849,057 56,566,047 30.592 11.49 11.43 11.49 11.40 11.55 4,940,679 11.449 -1.92%
2011-05-20 0 31.30 31.10 31.30 30.40 31.40 6,631,834 205,071,105 30.922 11.71 11.64 11.71 11.38 11.75 17,720,254 11.573 2.79%
2011-05-19 0 30.45 30.35 30.50 30.00 30.55 3,706,862 112,223,696 30.275 11.40 11.36 11.41 11.23 11.43 9,904,732 11.330 0.59%
2011-05-18 0 30.65 30.50 30.70 29.90 30.70 4,921,000 149,193,742 30.318 11.33 11.27 11.35 11.05 11.35 13,313,974 11.206 2.17%
2011-05-17 0 30.00 29.90 30.00 29.80 30.40 1,986,482 59,705,373 30.056 11.09 11.05 11.09 11.01 11.24 5,374,511 11.109 -0.50%
2011-05-16 0 30.15 30.00 30.15 29.90 30.60 2,873,486 86,672,670 30.163 11.14 11.09 11.14 11.05 11.31 7,774,338 11.149 -1.47%
2011-05-13 0 30.60 30.50 30.60 29.60 30.75 3,313,960 100,294,253 30.264 11.31 11.27 11.31 10.94 11.37 8,966,059 11.186 1.32%
2011-05-12 0 30.20 30.10 30.25 30.10 30.80 5,203,545 157,764,549 30.319 11.16 11.13 11.18 11.13 11.38 14,078,412 11.206 -2.42%
2011-05-11 0 30.95 30.85 30.95 30.70 31.80 4,575,125 142,172,879 31.075 11.44 11.40 11.44 11.35 11.75 12,378,195 11.486 -0.64%
2011-05-09 0 31.15 31.05 31.15 30.75 31.45 2,285,696 71,117,797 31.114 11.51 11.48 11.51 11.37 11.62 6,184,048 11.500 0.00%
2011-05-06 0 31.15 31.15 31.25 30.60 31.50 3,121,920 97,116,420 31.108 11.51 11.51 11.55 11.31 11.64 8,446,487 11.498 -0.16%
2011-05-05 0 31.20 31.00 31.25 30.30 31.25 3,862,080 119,088,634 30.835 11.53 11.46 11.55 11.20 11.55 10,449,021 11.397 1.63%
2011-05-04 0 30.70 30.50 30.75 30.45 31.05 2,459,960 75,295,119 30.608 11.35 11.27 11.37 11.25 11.48 6,655,526 11.313 0.00%
2011-05-03 0 30.70 30.65 30.70 30.60 31.55 3,642,169 112,274,262 30.826 11.35 11.33 11.35 11.31 11.66 9,854,043 11.394 -1.92%
2011-04-29 0 31.30 31.10 31.35 30.95 31.60 2,602,572 81,374,807 31.267 11.57 11.49 11.59 11.44 11.68 7,041,369 11.557 0.32%
2011-04-28 0 31.20 31.00 31.05 31.00 31.85 3,811,887 120,216,463 31.537 11.53 11.46 11.48 11.46 11.77 10,313,222 11.657 -0.95%
2011-04-27 0 31.50 31.40 31.60 31.30 31.95 5,063,107 160,009,973 31.603 11.64 11.61 11.68 11.57 11.81 13,698,451 11.681 2.11%
2011-04-26 0 30.85 30.80 30.85 30.60 31.60 6,063,300 187,252,018 30.883 11.40 11.38 11.40 11.31 11.68 16,404,516 11.415 -2.53%
2011-04-21 0 31.65 31.60 31.65 31.30 32.20 3,919,307 123,871,517 31.605 11.70 11.68 11.70 11.57 11.90 10,603,852 11.682 -1.40%
2011-04-20 0 32.10 31.95 32.10 31.80 32.45 5,157,046 165,703,455 32.131 11.86 11.81 11.86 11.75 11.99 13,952,607 11.876 0.31%
2011-04-19 0 32.00 31.95 32.00 31.95 33.40 4,350,052 141,057,736 32.427 11.83 11.81 11.83 11.81 12.35 11,769,250 11.985 -4.19%
2011-04-18 0 33.40 33.30 33.40 33.00 33.50 4,715,225 157,444,683 33.391 12.35 12.31 12.35 12.20 12.38 12,757,241 12.342 1.21%
2011-04-15 0 33.00 32.80 32.95 32.50 33.00 3,798,520 124,966,245 32.899 12.20 12.12 12.18 12.01 12.20 10,277,057 12.160 1.69%
2011-04-14 0 32.45 32.40 32.45 32.25 32.50 1,978,838 64,175,413 32.431 11.99 11.98 11.99 11.92 12.01 5,353,830 11.987 -0.15%
2011-04-13 0 32.50 32.45 32.55 32.35 32.75 3,667,254 119,185,734 32.500 12.01 11.99 12.03 11.96 12.10 9,921,911 12.012 1.40%
2011-04-12 0 32.05 32.00 32.05 32.00 33.00 3,992,131 129,562,188 32.454 11.85 11.83 11.85 11.83 12.20 10,800,880 11.996 -2.44%
2011-04-11 0 32.85 32.85 32.90 32.30 33.00 5,057,946 165,458,362 32.713 12.14 12.14 12.16 11.94 12.20 13,684,488 12.091 0.92%
2011-04-08 0 32.55 32.55 32.60 32.40 32.80 5,595,566 182,247,741 32.570 12.03 12.03 12.05 11.98 12.12 15,139,041 12.038 0.15%
2011-04-07 0 32.50 32.45 32.65 32.10 32.90 6,432,943 208,858,430 32.467 12.01 11.99 12.07 11.86 12.16 17,404,600 12.000 -1.07%
2011-04-06 0 32.85 32.85 32.90 32.55 32.90 4,191,314 137,159,287 32.725 12.14 12.14 12.16 12.03 12.16 11,339,778 12.095 0.77%
2011-04-04 0 32.60 32.55 32.60 32.30 32.80 3,852,770 125,779,422 32.646 12.05 12.03 12.05 11.94 12.12 10,423,833 12.067 1.09%
2011-04-01 0 32.25 32.20 32.30 31.65 32.45 6,010,572 192,957,631 32.103 11.92 11.90 11.94 11.70 11.99 16,261,858 11.866 2.06%
2011-03-31 0 31.60 31.55 31.65 30.80 31.80 6,676,599 210,216,007 31.485 11.68 11.66 11.70 11.38 11.75 18,063,822 11.637 2.76%
2011-03-30 0 30.75 30.75 30.80 30.55 30.80 4,757,058 145,803,427 30.650 11.37 11.37 11.38 11.29 11.38 12,870,422 11.329 0.82%
2011-03-29 0 30.50 30.45 30.55 30.20 30.80 3,119,065 95,469,438 30.608 11.27 11.25 11.29 11.16 11.38 8,438,763 11.313 -0.16%
2011-03-28 0 30.55 30.50 30.60 29.80 30.75 4,334,301 132,397,821 30.547 11.29 11.27 11.31 11.01 11.37 11,726,635 11.290 2.52%
2011-03-25 0 29.80 29.55 29.80 29.40 30.25 3,654,635 108,389,375 29.658 11.01 10.92 11.01 10.87 11.18 9,887,770 10.962 1.53%
2011-03-24 0 29.35 29.40 29.45 29.25 30.55 3,953,884 117,634,146 29.752 10.85 10.87 10.89 10.81 11.29 10,697,401 10.997 -2.98%
2011-03-23 0 30.25 30.25 30.35 29.90 30.45 2,737,601 82,994,124 30.316 11.18 11.18 11.22 11.05 11.25 7,406,696 11.205 1.00%
2011-03-22 0 29.95 29.90 30.00 29.45 30.30 3,136,000 93,876,004 29.935 11.07 11.05 11.09 10.89 11.20 8,484,581 11.064 1.01%
2011-03-21 0 29.65 29.40 29.65 29.00 29.65 1,855,893 54,470,802 29.350 10.96 10.87 10.96 10.72 10.96 5,021,197 10.848 1.89%
2011-03-18 0 29.10 29.15 29.25 28.45 29.25 2,812,021 81,316,757 28.918 10.76 10.77 10.81 10.52 10.81 7,608,042 10.688 1.04%
2011-03-17 0 28.80 28.75 28.85 28.40 29.30 3,861,205 111,338,290 28.835 10.64 10.63 10.66 10.50 10.83 10,446,654 10.658 -1.54%
2011-03-16 0 29.25 29.00 29.30 28.60 29.30 4,024,000 116,923,400 29.057 10.81 10.72 10.83 10.57 10.83 10,887,103 10.740 2.99%
2011-03-15 0 28.40 28.25 28.40 28.00 29.35 5,310,210 150,285,541 28.301 10.50 10.44 10.50 10.35 10.85 14,366,999 10.460 -3.24%
2011-03-14 0 29.35 29.20 29.40 28.65 29.40 1,707,708 49,741,192 29.127 10.85 10.79 10.87 10.59 10.87 4,620,277 10.766 -0.17%
2011-03-11 0 29.40 29.40 29.50 29.00 30.50 4,139,192 122,323,476 29.553 10.87 10.87 10.90 10.72 11.27 11,198,760 10.923 -3.92%
2011-03-10 0 30.60 30.55 30.75 30.45 30.90 4,174,293 127,646,376 30.579 11.31 11.29 11.37 11.25 11.42 11,293,727 11.302 0.82%
2011-03-09 0 30.35 30.30 30.40 30.10 30.50 4,442,873 134,771,267 30.334 11.22 11.20 11.24 11.13 11.27 12,020,382 11.212 1.34%
2011-03-08 0 29.95 29.85 29.90 29.00 29.95 3,789,719 111,913,183 29.531 11.07 11.03 11.05 10.72 11.07 10,253,246 10.915 2.74%
2011-03-07 0 29.15 29.05 29.15 28.95 29.65 2,351,793 69,041,008 29.357 10.77 10.74 10.77 10.70 10.96 6,362,876 10.851 -1.19%
2011-03-04 0 29.50 29.40 29.50 29.35 29.95 2,686,151 79,437,912 29.573 10.90 10.87 10.90 10.85 11.07 7,267,496 10.931 1.37%
2011-03-03 0 29.10 29.00 29.10 28.70 29.45 2,528,334 73,510,573 29.075 10.76 10.72 10.76 10.61 10.89 6,840,515 10.746 -0.68%
2011-03-02 0 29.30 29.15 29.30 28.80 29.45 4,305,440 125,806,447 29.220 10.83 10.77 10.83 10.64 10.89 11,648,551 10.800 0.34%
2011-03-01 0 29.20 29.15 29.20 28.60 29.40 4,185,583 121,059,011 28.923 10.79 10.77 10.79 10.57 10.87 11,324,273 10.690 2.82%
2011-02-28 0 28.40 28.60 28.65 27.85 28.65 3,023,500 85,686,820 28.340 10.50 10.57 10.59 10.29 10.59 8,180,208 10.475 0.53%
2011-02-25 0 28.25 28.10 28.35 27.10 28.45 3,526,324 98,652,959 27.976 10.44 10.39 10.48 10.02 10.52 9,540,619 10.340 3.10%
2011-02-24 0 27.40 27.45 27.55 26.95 28.25 3,388,850 93,715,670 27.654 10.13 10.15 10.18 9.961 10.44 9,168,678 10.221 -1.08%
2011-02-23 0 27.70 27.70 27.80 27.70 28.50 3,431,340 95,809,475 27.922 10.24 10.24 10.28 10.24 10.53 9,283,636 10.320 -1.60%
2011-02-22 0 28.15 28.15 28.25 28.05 28.80 4,757,833 134,523,450 28.274 10.40 10.40 10.44 10.37 10.64 12,872,519 10.450 -2.93%
2011-02-21 0 29.00 28.85 29.00 28.75 29.25 1,764,500 51,121,624 28.972 10.72 10.66 10.72 10.63 10.81 4,773,930 10.708 0.52%
2011-02-18 0 28.85 28.85 28.90 28.40 28.90 2,442,500 70,210,600 28.745 10.66 10.66 10.68 10.50 10.68 6,608,287 10.625 -0.17%
2011-02-17 0 28.90 28.85 28.90 28.35 28.90 3,350,021 96,133,878 28.697 10.68 10.66 10.68 10.48 10.68 9,063,624 10.607 0.87%
2011-02-16 0 28.65 28.60 28.80 28.25 28.95 4,732,943 135,673,420 28.666 10.59 10.57 10.64 10.44 10.70 12,805,178 10.595 1.78%
2011-02-15 0 28.15 28.10 28.15 28.10 28.85 3,765,913 106,883,406 28.382 10.40 10.39 10.40 10.39 10.66 10,188,838 10.490 -1.75%
2011-02-14 0 28.65 28.55 28.70 27.35 28.70 6,406,000 180,899,610 28.239 10.59 10.55 10.61 10.11 10.61 17,331,705 10.437 4.75%
2011-02-11 0 27.35 27.35 27.40 26.90 27.70 11,568,291 315,202,482 27.247 10.11 10.11 10.13 9.943 10.24 31,298,503 10.071 2.24%
2011-02-10 0 26.75 26.65 26.75 26.55 28.15 8,451,270 230,320,705 27.253 9.887 9.850 9.887 9.813 10.40 22,865,270 10.073 -4.29%
2011-02-09 0 27.95 27.95 28.00 27.65 29.15 11,454,354 322,793,703 28.181 10.33 10.33 10.35 10.22 10.77 30,990,241 10.416 -3.29%
2011-02-08 0 28.90 28.90 29.00 28.85 29.50 5,070,736 147,458,912 29.080 10.68 10.68 10.72 10.66 10.90 13,719,092 10.748 -1.03%
2011-02-07 0 29.20 29.15 29.25 29.15 30.60 8,428,538 249,488,897 29.600 10.79 10.77 10.81 10.77 11.31 22,803,767 10.941 -3.95%
2011-02-02 0 30.40 30.40 30.45 30.35 30.60 2,382,580 72,553,417 30.452 11.24 11.24 11.25 11.22 11.31 6,446,171 11.255 1.00%
2011-02-01 0 30.10 30.05 30.10 30.00 30.65 2,416,000 72,757,200 30.115 11.13 11.11 11.13 11.09 11.33 6,536,591 11.131 -1.47%
2011-01-31 0 30.55 30.50 30.60 30.10 30.70 2,274,000 68,938,566 30.316 11.29 11.27 11.31 11.13 11.35 6,152,404 11.205 0.00%
2011-01-28 0 30.55 30.40 30.65 30.40 31.15 2,277,000 69,658,608 30.592 11.29 11.24 11.33 11.24 11.51 6,160,520 11.307 -2.08%
2011-01-27 0 31.20 31.05 31.20 31.05 31.75 1,648,814 51,858,575 31.452 11.53 11.48 11.53 11.48 11.74 4,460,936 11.625 -1.11%
2011-01-26 0 31.55 31.45 31.50 31.25 31.75 3,006,000 94,826,472 31.546 11.66 11.62 11.64 11.55 11.74 8,132,861 11.660 0.96%
2011-01-25 0 31.25 31.25 31.30 31.00 31.40 3,530,000 110,120,500 31.196 11.55 11.55 11.57 11.46 11.61 9,550,565 11.530 1.79%
2011-01-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2011-01-21 0 30.70 30.65 30.70 30.10 31.20 2,758,225 84,928,099 30.791 11.35 11.33 11.35 11.13 11.53 7,462,495 11.381 1.66%
2011-01-20 0 30.20 30.10 30.25 30.10 30.85 5,097,000 154,893,957 30.389 11.16 11.13 11.18 11.13 11.40 13,790,150 11.232 -2.11%
2011-01-19 0 30.85 30.85 30.90 30.75 31.30 2,299,000 71,143,500 30.945 11.40 11.40 11.42 11.37 11.57 6,220,042 11.438 -0.16%
2011-01-18 0 30.90 31.15 31.20 30.75 31.70 4,116,000 128,546,150 31.231 11.42 11.51 11.53 11.37 11.72 11,136,013 11.543 0.49%
2011-01-17 0 30.75 30.70 30.75 30.65 31.40 3,420,033 105,423,975 30.825 11.37 11.35 11.37 11.33 11.61 9,253,045 11.393 -1.91%
2011-01-14 0 31.35 31.30 31.35 30.75 31.45 4,257,600 132,324,931 31.080 11.59 11.57 11.59 11.37 11.62 11,519,118 11.487 0.16%
2011-01-13 0 31.30 31.25 31.30 31.20 32.15 4,208,546 133,062,545 31.617 11.57 11.55 11.57 11.53 11.88 11,386,400 11.686 -1.88%
2011-01-12 0 31.90 31.90 32.00 31.80 32.30 2,249,491 71,717,513 31.882 11.79 11.79 11.83 11.75 11.94 6,086,093 11.784 -0.62%
2011-01-11 0 32.10 32.05 32.10 31.75 32.30 1,968,000 63,045,876 32.036 11.86 11.85 11.86 11.74 11.94 5,324,508 11.841 0.16%
2011-01-10 0 32.05 32.00 32.25 31.95 32.65 1,563,716 50,240,732 32.129 11.85 11.83 11.92 11.81 12.07 4,230,700 11.875 -1.38%
2011-01-07 0 32.50 32.35 32.50 32.20 32.75 1,777,600 57,733,460 32.478 12.01 11.96 12.01 11.90 12.10 4,809,372 12.004 0.31%
2011-01-06 0 32.40 32.20 32.50 32.10 33.00 2,739,207 88,751,419 32.400 11.98 11.90 12.01 11.86 12.20 7,411,041 11.976 -1.37%
2011-01-05 0 32.85 32.75 32.80 32.25 32.90 2,038,364 66,384,226 32.567 12.14 12.10 12.12 11.92 12.16 5,514,880 12.037 0.31%
2011-01-04 0 32.75 32.65 32.75 31.85 32.80 2,254,409 73,256,561 32.495 12.10 12.07 12.10 11.77 12.12 6,099,399 12.010 2.34%
2011-01-03 0 32.00 31.95 32.00 31.55 32.00 2,616,650 83,291,440 31.831 11.83 11.81 11.83 11.66 11.83 7,079,458 11.765 0.47%
2010-12-31 0 31.85 31.60 31.80 31.55 31.90 991,101 31,495,377 31.778 11.77 11.68 11.75 11.66 11.79 2,681,466 11.746 1.59%
2010-12-30 0 31.35 31.30 31.35 31.15 31.75 1,660,030 52,215,454 31.455 11.59 11.57 11.59 11.51 11.74 4,491,282 11.626 0.16%
2010-12-29 0 31.30 31.25 31.40 30.60 31.50 1,670,687 52,185,809 31.236 11.57 11.55 11.61 11.31 11.64 4,520,115 11.545 2.29%
2010-12-28 0 30.60 30.50 30.65 30.20 31.55 5,141,448 157,373,242 30.609 11.31 11.27 11.33 11.16 11.66 13,910,406 11.313 -3.32%
2010-12-24 0 31.65 31.55 31.80 31.25 32.25 898,000 28,643,100 31.897 11.70 11.66 11.75 11.55 11.92 2,429,577 11.789 0.32%
2010-12-23 0 31.55 31.50 31.95 31.30 32.40 1,693,537 53,965,985 31.866 11.66 11.64 11.81 11.57 11.98 4,581,936 11.778 -2.02%
2010-12-22 0 32.20 32.10 32.25 31.00 32.25 3,188,108 101,554,550 31.854 11.90 11.86 11.92 11.46 11.92 8,625,562 11.774 3.54%
2010-12-21 0 31.10 31.05 31.25 30.30 31.50 5,412,600 167,511,160 30.948 11.49 11.48 11.55 11.20 11.64 14,644,019 11.439 2.47%
2010-12-20 0 30.35 30.20 30.40 30.00 31.00 6,933,192 210,116,752 30.306 11.22 11.16 11.24 11.09 11.46 18,758,045 11.201 -1.94%
2010-12-17 0 30.95 30.85 31.05 30.45 31.30 5,146,136 158,901,855 30.878 11.44 11.40 11.48 11.25 11.57 13,923,089 11.413 -1.75%
2010-12-16 0 31.50 31.35 31.65 31.30 33.00 5,087,080 162,600,542 31.963 11.64 11.59 11.70 11.57 12.20 13,763,311 11.814 -4.26%
2010-12-15 0 32.90 32.65 32.95 32.50 33.40 3,209,163 105,685,497 32.932 12.16 12.07 12.18 12.01 12.35 8,682,527 12.172 -1.20%
2010-12-14 0 33.30 33.15 33.40 33.00 33.85 2,651,032 88,126,339 33.242 12.31 12.25 12.35 12.20 12.51 7,172,480 12.287 -1.04%
2010-12-13 0 33.65 33.60 33.80 33.60 34.00 1,850,262 62,539,544 33.800 12.44 12.42 12.49 12.42 12.57 5,005,962 12.493 -0.15%
2010-12-10 0 33.70 33.40 33.70 33.05 33.70 2,351,800 78,444,528 33.355 12.46 12.35 12.46 12.22 12.46 6,362,895 12.328 1.35%
2010-12-09 0 33.25 33.05 33.30 33.00 33.40 726,000 24,093,400 33.187 12.29 12.22 12.31 12.20 12.35 1,964,224 12.266 0.30%
2010-12-08 0 33.15 33.00 33.05 32.90 33.85 2,328,000 77,323,400 33.215 12.25 12.20 12.22 12.16 12.51 6,298,503 12.276 -1.04%
2010-12-07 0 33.50 33.35 33.50 33.00 33.70 1,800,701 60,100,585 33.376 12.38 12.33 12.38 12.20 12.46 4,871,873 12.336 1.21%
2010-12-06 0 33.10 33.05 33.25 33.05 33.60 1,520,149 50,641,925 33.314 12.23 12.22 12.29 12.22 12.42 4,112,828 12.313 -0.90%
2010-12-03 0 33.40 33.30 33.55 33.30 33.80 2,428,234 81,497,814 33.563 12.35 12.31 12.40 12.31 12.49 6,569,690 12.405 -0.74%
2010-12-02 0 33.65 33.40 33.70 33.35 34.00 3,340,781 111,950,748 33.510 12.44 12.35 12.46 12.33 12.57 9,038,625 12.386 0.30%
2010-12-01 0 33.55 33.40 33.70 32.85 33.80 2,954,265 98,543,059 33.356 12.40 12.35 12.46 12.14 12.49 7,992,889 12.329 2.13%
2010-11-30 0 32.85 32.70 32.75 32.70 33.90 5,251,225 174,522,327 33.235 12.14 12.09 12.10 12.09 12.53 14,207,412 12.284 -1.94%
2010-11-29 0 33.50 33.40 33.50 32.60 33.60 2,314,000 76,795,802 33.187 12.38 12.35 12.38 12.05 12.42 6,260,625 12.266 2.76%
2010-11-26 0 32.60 32.50 32.70 32.30 32.90 864,104 28,126,406 32.550 12.05 12.01 12.09 11.94 12.16 2,337,870 12.031 -0.15%
2010-11-25 0 32.65 32.70 32.80 32.60 33.50 2,067,930 68,222,807 32.991 12.07 12.09 12.12 12.05 12.38 5,594,872 12.194 -1.51%
2010-11-24 0 33.15 33.10 33.20 32.85 33.55 2,324,044 76,914,065 33.095 12.25 12.23 12.27 12.14 12.40 6,287,800 12.232 0.45%
2010-11-23 0 33.00 32.90 33.15 32.80 33.30 2,019,600 66,577,100 32.965 12.20 12.16 12.25 12.12 12.31 5,464,114 12.184 -1.20%
2010-11-22 0 33.40 33.25 33.40 33.15 33.70 4,056,017 135,153,436 33.322 12.35 12.29 12.35 12.25 12.46 10,973,726 12.316 0.00%
2010-11-19 0 33.40 33.35 33.40 32.85 33.50 4,051,356 134,656,720 33.237 12.35 12.33 12.35 12.14 12.38 10,961,116 12.285 1.37%
2010-11-18 0 32.95 32.80 32.95 32.40 33.05 3,135,168 102,895,414 32.820 12.18 12.12 12.18 11.98 12.22 8,482,330 12.131 2.49%
2010-11-17 0 32.15 32.10 32.30 32.00 33.10 5,198,110 167,615,501 32.245 11.88 11.86 11.94 11.83 12.23 14,063,707 11.918 -1.83%
2010-11-16 0 32.75 32.70 32.80 32.30 33.45 4,686,014 153,256,610 32.705 12.10 12.09 12.12 11.94 12.36 12,678,210 12.088 -1.95%
2010-11-15 0 33.40 33.35 33.40 33.05 33.50 2,321,457 77,294,561 33.296 12.35 12.33 12.35 12.22 12.38 6,280,800 12.306 0.91%
2010-11-12 0 33.10 33.00 33.20 32.60 33.30 6,081,000 201,403,150 33.120 12.23 12.20 12.27 12.05 12.31 16,452,404 12.242 0.61%
2010-11-11 0 32.90 32.85 32.90 32.75 33.40 7,552,529 250,492,036 33.167 12.16 12.14 12.16 12.10 12.35 20,433,688 12.259 0.46%
2010-11-10 0 32.75 32.70 32.80 32.55 33.00 7,573,400 248,663,460 32.834 12.10 12.09 12.12 12.03 12.20 20,490,155 12.136 -0.91%
2010-11-09 0 33.05 33.05 33.10 33.00 33.90 7,628,302 255,196,279 33.454 12.22 12.22 12.23 12.20 12.53 20,638,695 12.365 -3.36%
2010-11-08 0 34.20 34.05 34.20 33.00 34.35 6,023,000 203,403,136 33.771 12.64 12.59 12.64 12.20 12.70 16,295,482 12.482 3.17%
2010-11-05 0 33.15 33.00 33.10 32.70 33.60 4,812,176 159,356,385 33.115 12.25 12.20 12.23 12.09 12.42 13,019,547 12.240 0.00%
2010-11-04 0 33.15 33.10 33.20 32.85 33.40 5,009,327 165,556,602 33.050 12.25 12.23 12.27 12.14 12.35 13,552,947 12.216 1.38%
2010-11-03 0 32.70 32.65 32.85 32.55 33.10 4,549,036 149,467,652 32.857 12.09 12.07 12.14 12.03 12.23 12,307,610 12.144 0.00%
2010-11-02 0 32.70 32.60 32.70 32.50 33.15 4,416,252 145,091,986 32.854 12.09 12.05 12.09 12.01 12.25 11,948,357 12.143 -0.91%
2010-11-01 0 33.00 32.95 33.00 32.70 33.20 3,878,718 127,356,076 32.835 12.20 12.18 12.20 12.09 12.27 10,494,036 12.136 0.76%
2010-10-29 0 32.75 32.55 32.80 31.70 32.80 4,003,420 129,184,567 32.269 12.10 12.03 12.12 11.72 12.12 10,831,423 11.927 1.39%
2010-10-28 0 32.30 32.15 32.30 32.00 32.70 5,542,184 179,482,241 32.385 11.94 11.88 11.94 11.83 12.09 14,994,614 11.970 -0.77%
2010-10-27 0 32.55 32.50 32.65 32.50 33.25 3,350,294 110,036,964 32.844 12.03 12.01 12.07 12.01 12.29 9,064,363 12.140 -1.21%
2010-10-26 0 32.95 33.00 33.05 32.30 34.60 7,356,174 244,071,957 33.179 12.18 12.20 12.22 11.94 12.79 19,902,441 12.263 -4.22%
2010-10-25 0 34.40 34.40 34.45 33.10 34.45 6,078,000 206,282,116 33.939 12.71 12.71 12.73 12.23 12.73 16,444,287 12.544 3.77%
2010-10-22 0 33.15 33.15 33.20 32.95 33.45 3,781,839 125,685,795 33.234 12.25 12.25 12.27 12.18 12.36 10,231,926 12.284 0.61%
2010-10-21 0 32.95 32.95 33.05 32.25 33.10 4,778,840 156,318,413 32.711 12.18 12.18 12.22 11.92 12.23 12,929,355 12.090 2.33%
2010-10-20 0 32.20 32.00 32.20 31.65 32.35 3,091,311 98,966,683 32.014 11.90 11.83 11.90 11.70 11.96 8,363,673 11.833 -0.46%
2010-10-19 0 32.35 32.30 32.40 32.00 32.40 3,514,799 113,173,863 32.199 11.96 11.94 11.98 11.83 11.98 9,509,438 11.901 0.62%
2010-10-18 0 32.15 32.15 32.30 31.60 32.55 7,939,058 255,592,768 32.194 11.88 11.88 11.94 11.68 12.03 21,479,459 11.899 0.47%
2010-10-15 0 32.00 31.90 31.95 31.80 33.65 11,034,427 360,246,123 32.647 11.83 11.79 11.81 11.75 12.44 29,854,111 12.067 -4.62%
2010-10-14 0 33.55 33.50 33.55 33.10 33.85 9,202,486 307,796,192 33.447 12.40 12.38 12.40 12.23 12.51 24,897,717 12.362 0.60%
2010-10-13 0 33.35 33.20 33.40 32.70 33.40 2,408,039 79,539,949 33.031 12.33 12.27 12.35 12.09 12.35 6,515,052 12.209 2.30%
2010-10-12 0 32.60 32.45 32.65 32.45 32.90 3,348,986 109,440,345 32.679 12.05 11.99 12.07 11.99 12.16 9,060,824 12.078 -0.61%
2010-10-11 0 32.80 32.75 32.90 32.40 33.00 3,723,330 121,791,819 32.710 12.12 12.10 12.16 11.98 12.20 10,073,627 12.090 0.61%
2010-10-08 0 32.60 32.60 32.70 32.40 33.45 5,823,155 190,538,120 32.721 12.05 12.05 12.09 11.98 12.36 15,754,793 12.094 -0.76%
2010-10-07 0 32.85 32.80 32.95 32.45 33.45 4,236,117 139,115,848 32.840 12.14 12.12 12.18 11.99 12.36 11,460,994 12.138 -0.45%
2010-10-06 0 33.00 32.95 33.00 32.85 33.90 3,058,451 102,039,888 33.363 12.20 12.18 12.20 12.14 12.53 8,274,769 12.331 -1.35%
2010-10-05 0 33.45 33.40 33.50 33.10 33.90 6,301,469 212,425,993 33.711 12.36 12.35 12.38 12.23 12.53 17,048,892 12.460 -1.62%
2010-10-04 0 34.00 33.90 34.10 33.70 35.30 5,279,802 181,158,130 34.312 12.57 12.53 12.60 12.46 13.05 14,284,728 12.682 -3.27%
2010-09-30 0 35.15 35.05 35.25 34.10 35.25 3,347,287 116,250,146 34.730 12.99 12.95 13.03 12.60 13.03 9,056,227 12.836 2.18%
2010-09-29 0 34.40 34.35 34.40 34.20 35.50 3,846,883 132,757,932 34.511 12.71 12.70 12.71 12.64 13.12 10,407,905 12.755 1.15%
2010-09-28 0 34.15 34.10 34.15 33.85 34.80 3,970,579 135,504,692 34.127 12.57 12.55 12.57 12.46 12.81 10,786,791 12.562 -0.73%
2010-09-27 0 34.40 34.35 34.40 32.85 34.50 7,260,434 244,222,631 33.637 12.66 12.64 12.66 12.09 12.70 19,724,273 12.382 4.24%
2010-09-24 0 33.00 32.90 32.95 32.80 33.40 2,376,800 78,346,958 32.963 12.15 12.11 12.13 12.07 12.29 6,457,004 12.134 -0.60%
2010-09-22 0 33.20 33.20 33.25 33.10 33.85 2,475,718 83,153,597 33.588 12.22 12.22 12.24 12.18 12.46 6,725,733 12.364 0.30%
2010-09-21 0 33.10 33.10 33.20 32.85 33.40 1,890,380 62,627,140 33.129 12.18 12.18 12.22 12.09 12.29 5,135,557 12.195 0.00%
2010-09-20 0 33.10 33.10 33.20 32.80 33.25 1,637,456 54,158,936 33.075 12.18 12.18 12.22 12.07 12.24 4,448,443 12.175 0.30%
2010-09-17 0 33.00 32.95 33.15 32.10 33.50 2,718,253 89,935,811 33.086 12.15 12.13 12.20 11.82 12.33 7,384,623 12.179 2.33%
2010-09-16 0 32.25 32.25 32.35 32.00 32.70 2,767,904 89,715,336 32.413 11.87 11.87 11.91 11.78 12.04 7,519,508 11.931 -0.92%
2010-09-15 0 32.55 32.60 32.65 32.30 33.45 3,703,079 120,750,917 32.608 11.98 12.00 12.02 11.89 12.31 10,060,079 12.003 -2.98%
2010-09-14 0 33.55 33.45 33.55 33.30 34.00 2,840,830 95,350,241 33.564 12.35 12.31 12.35 12.26 12.52 7,717,625 12.355 0.60%
2010-09-13 0 33.35 33.40 33.50 32.70 33.50 5,259,760 175,104,990 33.291 12.28 12.29 12.33 12.04 12.33 14,289,083 12.254 2.14%
2010-09-10 0 32.65 32.65 32.75 32.00 32.95 5,194,824 168,850,372 32.504 12.02 12.02 12.06 11.78 12.13 14,112,673 11.964 2.67%
2010-09-09 0 31.80 31.80 31.85 31.80 32.70 5,169,349 166,216,376 32.154 11.71 11.71 11.72 11.71 12.04 14,043,465 11.836 -1.40%
2010-09-08 0 32.25 32.25 32.35 32.15 33.10 3,969,678 128,892,212 32.469 11.87 11.87 11.91 11.83 12.18 10,784,343 11.952 -3.44%
2010-09-07 0 33.40 33.30 33.40 32.75 33.70 3,294,375 109,565,466 33.258 12.29 12.26 12.29 12.06 12.40 8,949,762 12.242 1.21%
2010-09-06 0 33.00 32.95 33.05 32.70 33.20 4,186,843 137,840,637 32.922 12.15 12.13 12.17 12.04 12.22 11,374,311 12.119 0.61%
2010-09-03 0 32.80 32.80 33.05 32.80 33.45 1,809,041 59,670,914 32.985 12.07 12.07 12.17 12.07 12.31 4,914,585 12.142 -1.35%
2010-09-02 0 33.25 33.15 33.25 32.90 33.80 2,890,277 96,040,767 33.229 12.24 12.20 12.24 12.11 12.44 7,851,957 12.231 -1.19%
2010-09-01 0 33.65 33.50 33.60 32.05 33.75 6,077,622 200,850,436 33.048 12.39 12.33 12.37 11.80 12.42 16,510,952 12.165 3.86%
2010-08-31 0 32.40 32.15 32.40 31.05 32.80 6,310,787 201,174,030 31.878 11.93 11.83 11.93 11.43 12.07 17,144,387 11.734 2.86%
2010-08-30 0 31.50 31.40 31.50 30.90 31.50 1,981,822 61,977,927 31.273 11.60 11.56 11.60 11.37 11.60 5,383,976 11.512 2.61%
2010-08-27 0 30.70 30.70 30.80 30.60 31.55 2,412,553 74,747,704 30.983 11.30 11.30 11.34 11.26 11.61 6,554,134 11.405 -2.69%
2010-08-26 0 31.55 31.45 31.55 30.90 31.60 2,945,001 92,196,944 31.306 11.61 11.58 11.61 11.37 11.63 8,000,624 11.524 0.00%
2010-08-25 0 31.55 31.40 31.55 31.20 31.80 4,258,555 133,872,170 31.436 11.61 11.56 11.61 11.48 11.71 11,569,130 11.571 0.00%
2010-08-24 0 31.55 31.50 31.55 30.75 31.65 5,777,594 181,944,967 31.491 11.61 11.60 11.61 11.32 11.65 15,695,872 11.592 1.45%
2010-08-23 0 31.10 31.05 31.20 30.80 31.70 5,872,706 185,046,864 31.510 11.45 11.43 11.48 11.34 11.67 15,954,261 11.599 -1.58%
2010-08-20 0 31.60 31.55 31.60 30.70 31.60 5,281,357 164,534,065 31.154 11.63 11.61 11.63 11.30 11.63 14,347,755 11.468 1.44%
2010-08-19 0 31.15 31.10 31.15 30.05 31.35 4,878,000 150,783,500 30.911 11.47 11.45 11.47 11.06 11.54 13,251,963 11.378 3.66%
2010-08-18 0 30.05 30.05 30.15 29.95 30.55 1,716,000 51,678,400 30.116 11.06 11.06 11.10 11.02 11.25 4,661,822 11.085 -1.64%
2010-08-17 0 30.55 30.50 30.60 29.80 30.70 1,916,512 58,494,874 30.522 11.25 11.23 11.26 10.97 11.30 5,206,549 11.235 0.16%
2010-08-16 0 30.50 30.45 30.50 30.00 30.55 4,779,000 145,575,350 30.461 11.23 11.21 11.23 11.04 11.25 12,983,012 11.213 0.99%
2010-08-13 0 30.20 30.15 30.25 29.50 30.30 2,723,366 82,114,798 30.152 11.12 11.10 11.13 10.86 11.15 7,398,513 11.099 1.85%
2010-08-12 0 29.65 29.65 29.70 29.50 30.20 1,470,972 43,688,286 29.700 10.91 10.91 10.93 10.86 11.12 3,996,160 10.933 -1.66%
2010-08-11 0 30.15 30.10 30.15 30.00 30.45 1,518,493 45,848,591 30.193 11.10 11.08 11.10 11.04 11.21 4,125,259 11.114 0.84%
2010-08-10 0 29.90 29.90 30.00 29.65 30.40 2,089,776 62,586,598 29.949 11.01 11.01 11.04 10.91 11.19 5,677,252 11.024 -1.64%
2010-08-09 0 30.40 30.30 30.35 30.05 30.60 2,287,840 69,390,264 30.330 11.19 11.15 11.17 11.06 11.26 6,215,328 11.164 -0.16%
2010-08-06 0 30.45 30.35 30.45 29.90 30.50 2,491,000 75,539,950 30.325 11.21 11.17 11.21 11.01 11.23 6,767,249 11.163 0.16%
2010-08-05 0 30.40 30.35 30.45 30.15 30.50 1,823,478 55,452,259 30.410 11.19 11.17 11.21 11.10 11.23 4,953,806 11.194 0.83%
2010-08-04 0 30.15 30.10 30.20 29.80 30.50 2,814,742 85,162,346 30.256 11.10 11.08 11.12 10.97 11.23 7,646,752 11.137 0.84%
2010-08-03 0 29.90 29.85 29.90 29.80 30.15 3,481,955 104,444,379 29.996 11.01 10.99 11.01 10.97 11.10 9,459,356 11.041 0.17%
2010-08-02 0 29.85 29.80 29.85 29.65 30.00 3,514,000 104,884,576 29.848 10.99 10.97 10.99 10.91 11.04 9,546,412 10.987 1.19%
2010-07-30 0 29.50 29.35 29.50 29.40 30.50 5,585,240 166,080,370 29.736 10.86 10.80 10.86 10.82 11.23 15,173,308 10.946 -3.28%
2010-07-29 0 30.50 30.45 30.55 30.05 30.80 2,934,766 89,130,895 30.371 11.23 11.21 11.25 11.06 11.34 7,972,819 11.179 -0.65%
2010-07-28 0 30.70 30.65 30.80 29.90 30.85 5,196,936 157,826,646 30.369 11.30 11.28 11.34 11.01 11.36 14,118,410 11.179 1.49%
2010-07-27 0 30.25 30.20 30.25 30.20 30.55 2,727,313 82,652,708 30.306 11.13 11.12 11.13 11.12 11.25 7,409,236 11.155 -0.17%
2010-07-26 0 30.30 30.25 30.35 29.90 30.50 4,729,999 142,853,726 30.202 11.15 11.13 11.17 11.01 11.23 12,849,892 11.117 1.51%
2010-07-23 0 29.85 29.80 29.90 29.65 30.00 3,866,293 115,077,910 29.764 10.99 10.97 11.01 10.91 11.04 10,503,480 10.956 0.51%
2010-07-22 0 29.70 29.70 29.75 29.45 29.95 3,302,510 98,429,580 29.804 10.93 10.93 10.95 10.84 11.02 8,971,862 10.971 -0.17%
2010-07-21 0 29.75 29.55 29.70 29.35 29.80 2,070,730 61,223,864 29.566 10.95 10.88 10.93 10.80 10.97 5,625,510 10.883 0.68%
2010-07-20 0 29.55 29.45 29.55 29.15 29.55 3,293,336 96,364,197 29.260 10.88 10.84 10.88 10.73 10.88 8,946,939 10.771 1.37%
2010-07-19 0 29.15 29.20 29.25 28.55 29.25 1,111,944 32,272,775 29.024 10.73 10.75 10.77 10.51 10.77 3,020,796 10.684 0.17%
2010-07-16 0 29.10 29.05 29.15 28.80 29.15 3,672,000 106,908,861 29.115 10.71 10.69 10.73 10.60 10.73 9,975,648 10.717 -0.51%
2010-07-15 0 29.25 29.20 29.25 29.15 29.50 2,679,964 78,446,301 29.271 10.77 10.75 10.77 10.73 10.86 7,280,604 10.775 -0.17%
2010-07-14 0 29.30 29.30 29.35 29.10 29.45 2,604,780 76,250,009 29.273 10.79 10.79 10.80 10.71 10.84 7,076,353 10.775 0.69%
2010-07-13 0 29.10 29.10 29.15 29.05 29.45 1,738,365 50,746,024 29.192 10.71 10.71 10.73 10.69 10.84 4,722,581 10.745 -0.51%
2010-07-12 0 29.25 29.25 29.35 28.85 29.35 3,248,684 94,930,827 29.221 10.77 10.77 10.80 10.62 10.80 8,825,634 10.756 1.21%
2010-07-09 0 28.90 28.80 28.95 28.45 29.00 1,446,794 41,681,087 28.809 10.64 10.60 10.66 10.47 10.67 3,930,476 10.605 0.70%
2010-07-08 0 28.70 28.50 28.65 28.35 28.85 1,526,994 43,671,202 28.599 10.56 10.49 10.55 10.44 10.62 4,148,354 10.527 1.41%
2010-07-07 0 28.30 28.25 28.30 28.25 28.90 2,582,429 73,405,804 28.425 10.42 10.40 10.42 10.40 10.64 7,015,632 10.463 -1.91%
2010-07-06 0 28.85 28.85 28.90 28.65 29.10 1,280,674 36,883,728 28.800 10.62 10.62 10.64 10.55 10.71 3,479,181 10.601 -0.17%
2010-07-05 0 28.90 28.65 28.70 28.35 29.30 1,768,612 51,120,215 28.904 10.64 10.55 10.56 10.44 10.79 4,804,752 10.640 0.70%
2010-07-02 0 28.70 28.70 28.75 28.35 29.05 3,168,701 90,856,619 28.673 10.56 10.56 10.58 10.44 10.69 8,608,346 10.554 -0.86%
2010-06-30 0 28.95 28.65 28.95 27.75 29.10 4,837,113 138,937,754 28.723 10.66 10.55 10.66 10.21 10.71 13,140,886 10.573 3.39%
2010-06-29 0 28.00 27.80 28.05 27.50 28.95 4,357,490 121,977,958 27.993 10.31 10.23 10.33 10.12 10.66 11,837,904 10.304 -2.61%
2010-06-28 0 28.75 28.75 28.85 28.60 29.60 2,145,620 62,259,494 29.017 10.58 10.58 10.62 10.53 10.90 5,828,962 10.681 -2.21%
2010-06-25 0 29.40 29.40 29.45 29.00 29.50 3,254,000 95,076,800 29.218 10.82 10.82 10.84 10.67 10.86 8,840,076 10.755 0.86%
2010-06-24 0 29.15 29.10 29.25 29.00 29.90 2,135,082 62,831,574 29.428 10.73 10.71 10.77 10.67 11.01 5,800,334 10.832 -2.18%
2010-06-23 0 29.80 29.70 29.80 29.20 29.80 2,910,568 86,239,801 29.630 10.97 10.93 10.97 10.75 10.97 7,907,081 10.907 1.71%
2010-06-22 0 29.30 29.25 29.45 29.05 29.95 6,577,876 193,736,448 29.453 10.79 10.77 10.84 10.69 11.02 17,869,982 10.841 0.69%
2010-06-21 0 29.10 29.10 29.15 28.80 29.15 3,911,159 113,540,632 29.030 10.71 10.71 10.73 10.60 10.73 10,625,366 10.686 1.57%
2010-06-18 0 28.65 28.55 28.90 27.90 29.15 4,685,000 134,567,738 28.723 10.55 10.51 10.64 10.27 10.73 12,727,644 10.573 -1.21%
2010-06-17 0 29.00 28.90 29.10 28.65 29.15 4,699,176 136,216,284 28.987 10.67 10.64 10.71 10.55 10.73 12,766,156 10.670 1.05%
2010-06-15 0 28.70 28.60 28.80 28.15 28.80 5,069,734 145,064,626 28.614 10.56 10.53 10.60 10.36 10.60 13,772,843 10.533 2.14%
2010-06-14 0 28.10 28.10 28.20 27.95 28.20 2,106,404 59,190,210 28.100 10.34 10.34 10.38 10.29 10.38 5,722,425 10.344 0.72%
2010-06-11 0 27.90 27.85 27.95 27.80 28.00 3,981,636 111,235,302 27.937 10.27 10.25 10.29 10.23 10.31 10,816,830 10.284 0.90%
2010-06-10 0 27.65 27.65 27.75 27.15 28.00 2,176,248 60,139,029 27.634 10.18 10.18 10.21 9.994 10.31 5,912,169 10.172 0.36%
2010-06-09 0 27.55 27.40 27.55 27.10 28.00 2,100,073 57,728,080 27.489 10.14 10.09 10.14 9.975 10.31 5,705,226 10.118 0.36%
2010-06-08 0 27.45 27.40 27.45 27.30 27.70 1,312,140 35,983,694 27.424 10.10 10.09 10.10 10.05 10.20 3,564,664 10.095 -0.36%
2010-06-07 0 27.55 27.55 27.70 26.40 27.80 3,046,801 83,183,100 27.302 10.14 10.14 10.20 9.718 10.23 8,277,182 10.050 -1.25%
2010-06-04 0 27.90 27.70 27.95 27.65 27.95 4,992,084 138,858,120 27.816 10.27 10.20 10.29 10.18 10.29 13,561,893 10.239 0.36%
2010-06-03 0 27.80 27.70 27.85 27.35 27.85 5,105,779 140,915,488 27.599 10.23 10.20 10.25 10.07 10.25 13,870,766 10.159 2.21%
2010-06-02 0 27.20 27.25 27.30 26.85 27.40 4,217,356 114,573,894 27.167 10.01 10.03 10.05 9.883 10.09 11,457,205 10.000 1.49%
2010-06-01 0 26.80 26.80 27.00 26.60 27.20 4,542,000 122,614,100 26.996 9.865 9.865 9.939 9.791 10.01 12,339,159 9.9370 0.37%
2010-05-31 0 26.70 26.80 26.90 26.30 26.95 2,482,660 66,195,316 26.663 9.828 9.865 9.902 9.681 9.920 6,744,592 9.8146 0.19%
2010-05-28 0 26.65 26.55 26.65 26.20 26.85 7,407,651 197,191,811 26.620 9.810 9.773 9.810 9.644 9.883 20,124,215 9.7987 2.90%
2010-05-27 0 25.90 25.80 25.90 24.45 25.95 6,682,501 170,568,864 25.525 9.534 9.497 9.534 9.000 9.552 18,154,215 9.3956 4.02%
2010-05-26 0 24.90 24.75 24.85 24.60 25.15 5,875,466 145,966,974 24.843 9.166 9.110 9.147 9.055 9.258 15,961,759 9.1448 0.40%
2010-05-25 0 24.80 24.80 24.85 24.70 25.75 5,654,344 141,344,498 24.998 9.129 9.129 9.147 9.092 9.478 15,361,041 9.2015 -2.75%
2010-05-24 0 25.50 25.50 25.60 24.65 26.20 9,548,300 243,078,634 25.458 9.386 9.386 9.423 9.074 9.644 25,939,672 9.3709 2.20%
2010-05-20 0 24.95 24.90 24.95 24.80 25.55 4,886,840 122,413,728 25.050 9.184 9.166 9.184 9.129 9.405 13,275,979 9.2207 -2.92%
2010-05-19 0 25.70 25.70 25.75 25.50 26.00 3,619,000 93,115,342 25.730 9.460 9.460 9.478 9.386 9.571 9,831,664 9.4710 -0.77%
2010-05-18 0 26.25 26.15 26.25 25.90 26.35 5,246,860 136,884,471 26.089 9.534 9.497 9.534 9.407 9.570 14,446,660 9.4752 1.55%
2010-05-17 0 25.85 25.80 26.00 25.55 26.15 3,330,000 86,195,129 25.884 9.388 9.370 9.443 9.279 9.497 9,168,794 9.4009 -2.27%
2010-05-14 0 26.45 26.45 26.50 25.70 26.50 6,684,250 175,560,786 26.265 9.606 9.606 9.624 9.334 9.624 18,404,357 9.5391 1.34%
2010-05-13 0 26.10 26.05 26.15 25.10 26.30 6,857,324 178,178,335 25.984 9.479 9.461 9.497 9.116 9.552 18,880,898 9.4370 4.82%
2010-05-12 0 24.90 24.80 24.95 24.70 25.00 2,600,883 64,536,065 24.813 9.043 9.007 9.062 8.971 9.080 7,161,249 9.0118 0.81%
2010-05-11 0 24.70 24.70 24.75 24.50 25.60 6,136,534 153,205,360 24.966 8.971 8.971 8.989 8.898 9.298 16,896,281 9.0674 -3.33%
2010-05-10 0 25.55 25.55 25.65 25.00 25.70 5,186,299 131,036,488 25.266 9.279 9.279 9.316 9.080 9.334 14,279,912 9.1763 1.59%
2010-05-07 0 25.15 25.05 25.20 24.80 25.45 12,958,096 325,245,216 25.100 9.134 9.098 9.152 9.007 9.243 35,678,712 9.1159 -0.40%
2010-05-06 0 25.25 25.20 25.25 25.15 26.40 6,775,501 172,819,816 25.507 9.171 9.152 9.171 9.134 9.588 18,655,607 9.2637 -3.26%
2010-05-05 0 26.10 26.05 26.10 25.80 26.60 5,520,467 144,524,620 26.180 9.479 9.461 9.479 9.370 9.661 15,200,007 9.5082 -2.61%
2010-05-04 0 26.80 26.70 26.80 26.65 27.30 3,104,892 83,735,063 26.969 9.733 9.697 9.733 9.679 9.915 8,548,983 9.7947 -0.37%
2010-05-03 0 26.90 26.85 27.00 26.85 27.75 3,599,732 97,750,250 27.155 9.770 9.752 9.806 9.752 10.08 9,911,472 9.8623 -3.24%
2010-04-30 0 27.80 27.65 27.90 27.05 27.95 9,437,436 259,890,094 27.538 10.10 10.04 10.13 9.824 10.15 25,984,956 10.002 2.96%
2010-04-29 0 27.00 27.00 27.05 27.00 27.25 4,526,955 122,459,996 27.051 9.806 9.806 9.824 9.806 9.897 12,464,480 9.8247 0.00%
2010-04-28 0 27.00 27.00 27.05 26.85 27.20 4,442,660 120,274,740 27.073 9.806 9.806 9.824 9.752 9.879 12,232,382 9.8325 -2.53%
2010-04-27 0 27.70 27.70 27.75 27.45 27.90 6,276,780 173,584,680 27.655 10.06 10.06 10.08 9.970 10.13 17,282,433 10.044 -0.72%
2010-04-26 0 27.90 27.85 27.95 27.00 28.05 4,591,605 126,777,593 27.611 10.13 10.11 10.15 9.806 10.19 12,642,486 10.028 3.91%
2010-04-23 0 26.85 26.85 26.95 26.65 27.20 3,563,000 96,061,678 26.961 9.752 9.752 9.788 9.679 9.879 9,810,334 9.7919 -0.19%
2010-04-22 0 26.90 26.80 26.90 26.60 27.20 4,606,000 123,667,286 26.849 9.770 9.733 9.770 9.661 9.879 12,682,121 9.7513 -1.28%
2010-04-21 0 27.25 27.20 27.25 27.05 27.70 6,372,000 173,599,538 27.244 9.897 9.879 9.897 9.824 10.06 17,544,611 9.8947 -1.62%
2010-04-20 0 27.70 27.65 27.80 27.45 28.00 5,791,760 160,431,133 27.700 10.06 10.04 10.10 9.970 10.17 15,946,983 10.060 -0.89%
2010-04-19 0 27.95 27.80 28.00 27.50 28.30 3,725,445 103,688,344 27.832 10.15 10.10 10.17 9.988 10.28 10,257,609 10.108 0.18%
2010-04-16 0 27.90 27.80 27.90 27.80 28.15 3,626,059 101,162,841 27.899 10.13 10.10 10.13 10.10 10.22 9,983,960 10.133 -1.41%
2010-04-15 0 28.30 28.10 28.30 28.00 28.90 6,426,022 182,948,083 28.470 10.28 10.21 10.28 10.17 10.50 17,693,355 10.340 -1.05%
2010-04-14 0 28.60 28.60 28.70 28.25 28.90 4,204,961 119,871,940 28.507 10.39 10.39 10.42 10.26 10.50 11,577,904 10.354 1.42%
2010-04-13 0 28.20 28.15 28.20 27.90 28.75 3,794,454 107,537,214 28.341 10.24 10.22 10.24 10.13 10.44 10,447,618 10.293 0.36%
2010-04-12 0 28.10 28.10 28.25 28.00 28.95 5,805,000 165,702,143 28.545 10.21 10.21 10.26 10.17 10.51 15,983,438 10.367 -2.26%
2010-04-09 0 28.75 28.65 28.90 28.60 29.00 4,128,593 118,925,883 28.805 10.44 10.41 10.50 10.39 10.53 11,367,633 10.462 -0.17%
2010-04-08 0 28.80 28.60 28.80 28.50 29.00 3,128,238 89,921,466 28.745 10.46 10.39 10.46 10.35 10.53 8,613,264 10.440 -0.69%
2010-04-07 0 29.00 28.90 29.00 28.75 29.40 8,998,156 261,577,457 29.070 10.53 10.50 10.53 10.44 10.68 24,775,447 10.558 0.00%
2010-04-01 0 29.00 28.95 29.00 28.60 29.00 3,256,265 93,889,155 28.833 10.53 10.51 10.53 10.39 10.53 8,965,773 10.472 0.52%
2010-03-31 0 28.85 28.60 28.90 28.50 29.00 5,448,445 156,579,065 28.738 10.48 10.39 10.50 10.35 10.53 15,001,702 10.437 -0.52%
2010-03-30 0 29.00 28.95 29.00 28.65 29.00 5,703,904 164,604,000 28.858 10.53 10.51 10.53 10.41 10.53 15,705,081 10.481 0.69%
2010-03-29 0 28.80 28.80 28.85 28.70 29.05 6,311,067 182,174,309 28.866 10.46 10.46 10.48 10.42 10.55 17,376,838 10.484 -0.35%
2010-03-26 0 28.90 28.80 29.00 28.20 29.20 14,132,160 406,350,599 28.754 10.50 10.46 10.53 10.24 10.61 38,911,370 10.443 0.00%
2010-03-25 0 28.90 28.85 28.90 27.00 29.00 9,178,000 257,998,000 28.110 10.50 10.48 10.50 9.806 10.53 25,270,628 10.209 5.28%
2010-03-24 0 27.45 27.40 27.45 27.35 27.55 3,093,800 84,912,400 27.446 9.970 9.951 9.970 9.933 10.01 8,518,443 9.9681 0.73%
2010-03-23 0 27.25 27.10 27.25 26.90 27.65 4,503,308 122,783,191 27.265 9.897 9.842 9.897 9.770 10.04 12,399,370 9.9024 0.00%
2010-03-22 0 27.25 27.20 27.25 27.00 27.50 8,709,731 237,552,826 27.274 9.897 9.879 9.897 9.806 9.988 23,981,300 9.9058 -2.50%
2010-03-19 0 27.95 27.80 27.85 27.80 28.85 6,660,120 188,410,632 28.289 10.15 10.10 10.11 10.10 10.48 18,337,918 10.274 -1.76%
2010-03-18 0 28.45 28.40 28.50 28.40 28.95 3,843,500 110,037,825 28.630 10.33 10.31 10.35 10.31 10.51 10,582,660 10.398 -1.73%
2010-03-17 0 28.95 28.85 29.00 28.80 29.05 4,423,894 128,005,749 28.935 10.51 10.48 10.53 10.46 10.55 12,180,712 10.509 0.87%
2010-03-16 0 28.70 28.60 28.65 28.55 29.00 1,909,000 54,870,836 28.743 10.42 10.39 10.41 10.37 10.53 5,256,224 10.439 0.17%
2010-03-15 0 28.65 28.60 28.75 28.50 28.95 1,585,690 45,374,523 28.615 10.41 10.39 10.44 10.35 10.51 4,366,025 10.393 -1.21%
2010-03-12 0 29.00 28.90 29.00 28.85 29.10 2,314,394 67,045,398 28.969 10.53 10.50 10.53 10.48 10.57 6,372,433 10.521 0.00%
2010-03-11 0 29.00 28.95 29.00 28.60 29.00 3,830,236 110,946,488 28.966 10.53 10.51 10.53 10.39 10.53 10,546,139 10.520 0.00%
2010-03-10 0 29.00 28.85 29.00 28.60 29.30 8,091,294 234,663,544 29.002 10.53 10.48 10.53 10.39 10.64 22,278,500 10.533 0.17%
2010-03-09 0 28.95 28.95 29.00 28.85 29.15 4,067,146 117,857,683 28.978 10.51 10.51 10.53 10.48 10.59 11,198,445 10.524 0.17%
2010-03-08 0 28.90 28.80 28.90 28.70 29.00 4,662,715 134,774,234 28.905 10.50 10.46 10.50 10.42 10.53 12,838,280 10.498 1.94%
2010-03-05 0 28.35 28.30 28.50 28.00 28.70 2,604,091 73,838,257 28.355 10.30 10.28 10.35 10.17 10.42 7,170,082 10.298 1.80%
2010-03-04 0 27.85 27.90 28.00 27.75 29.00 2,245,500 63,583,400 28.316 10.11 10.13 10.17 10.08 10.53 6,182,741 10.284 -2.62%
2010-03-03 0 28.60 28.50 28.60 28.30 28.70 2,638,300 75,258,022 28.525 10.39 10.35 10.39 10.28 10.42 7,264,273 10.360 1.60%
2010-03-02 0 28.15 28.10 28.15 27.60 28.30 3,359,266 94,162,345 28.031 10.22 10.21 10.22 10.02 10.28 9,249,375 10.180 0.54%
2010-03-01 0 28.00 27.90 28.00 27.55 28.25 2,998,962 83,693,986 27.908 10.17 10.13 10.17 10.01 10.26 8,257,317 10.136 2.19%
2010-02-26 0 27.40 27.25 27.30 26.90 27.45 3,749,733 102,018,971 27.207 9.951 9.897 9.915 9.770 9.970 10,324,483 9.8813 2.24%
2010-02-25 0 26.80 26.70 26.90 26.70 27.60 4,102,267 111,345,924 27.143 9.733 9.697 9.770 9.697 10.02 11,295,147 9.8579 -1.65%
2010-02-24 0 27.25 27.25 27.45 27.00 27.70 3,101,613 85,017,039 27.411 9.897 9.897 9.970 9.806 10.06 8,539,955 9.9552 -0.37%
2010-02-23 0 27.35 27.35 27.40 26.60 27.85 5,878,186 160,362,197 27.281 9.933 9.933 9.951 9.661 10.11 16,184,948 9.9081 1.11%
2010-02-22 0 27.05 26.90 27.00 26.45 27.30 5,277,515 141,978,847 26.903 9.824 9.770 9.806 9.606 9.915 14,531,065 9.7707 4.64%
2010-02-19 0 25.85 25.70 25.85 25.65 26.60 3,031,000 78,616,800 25.938 9.388 9.334 9.388 9.316 9.661 8,345,530 9.4202 -3.72%
2010-02-18 0 26.85 26.80 26.95 26.65 27.20 2,007,604 54,255,766 27.025 9.752 9.733 9.788 9.679 9.879 5,527,720 9.8152 -0.56%
2010-02-17 0 27.00 26.85 27.00 26.80 27.50 3,057,864 82,924,030 27.118 9.806 9.752 9.806 9.733 9.988 8,419,497 9.8490 0.93%
2010-02-12 0 26.75 26.55 26.80 26.25 26.95 3,545,098 94,924,640 26.776 9.715 9.643 9.733 9.534 9.788 9,761,043 9.7248 0.56%
2010-02-11 0 26.60 26.55 26.60 26.15 26.80 1,817,707 48,313,985 26.580 9.661 9.643 9.661 9.497 9.733 5,004,859 9.6534 1.72%
2010-02-10 0 26.15 26.10 26.15 25.55 26.45 3,248,170 84,639,942 26.058 9.497 9.479 9.497 9.279 9.606 8,943,484 9.4639 0.77%
2010-02-09 0 25.95 25.85 26.05 25.00 26.00 4,301,408 109,909,428 25.552 9.425 9.388 9.461 9.080 9.443 11,843,460 9.2802 1.57%
2010-02-08 0 25.55 25.40 25.55 25.30 26.25 4,790,791 123,064,736 25.688 9.279 9.225 9.279 9.189 9.534 13,190,923 9.3295 -2.29%
2010-02-05 0 26.15 26.05 26.20 26.05 26.50 5,590,735 146,998,761 26.293 9.497 9.461 9.516 9.461 9.624 15,393,482 9.5494 -4.39%
2010-02-04 0 27.35 27.25 27.30 27.00 27.80 5,516,184 150,877,128 27.352 9.933 9.897 9.915 9.806 10.10 15,188,214 9.9338 -1.08%
2010-02-03 0 27.65 27.50 27.65 26.65 27.70 7,838,403 212,463,813 27.105 10.04 9.988 10.04 9.679 10.06 21,582,193 9.8444 4.93%
2010-02-02 0 26.35 26.25 26.35 25.55 26.75 9,467,000 249,502,700 26.355 9.570 9.534 9.570 9.279 9.715 26,066,358 9.5718 4.56%
2010-02-01 0 25.20 25.10 25.15 24.60 25.75 8,517,239 212,774,258 24.982 9.152 9.116 9.134 8.934 9.352 23,451,294 9.0730 -1.56%
2010-01-29 0 25.60 25.60 25.70 24.80 26.00 11,284,616 286,127,317 25.356 9.298 9.298 9.334 9.007 9.443 31,070,966 9.2088 -1.92%
2010-01-28 0 26.10 25.90 25.95 25.90 26.65 5,559,259 145,504,987 26.173 9.479 9.407 9.425 9.407 9.679 15,306,817 9.5059 -0.57%
2010-01-27 0 26.25 26.10 26.30 25.95 27.10 4,899,066 128,921,482 26.316 9.534 9.479 9.552 9.425 9.842 13,489,047 9.5575 -2.05%
2010-01-26 0 26.80 26.75 26.80 26.65 28.00 5,247,768 141,562,056 26.976 9.733 9.715 9.733 9.679 10.17 14,449,160 9.7973 -5.30%
2010-01-25 0 28.30 28.15 28.30 27.50 28.30 2,829,130 79,007,769 27.927 10.28 10.22 10.28 9.988 10.28 7,789,703 10.143 -1.39%
2010-01-22 0 28.70 28.60 28.75 25.80 28.80 12,925,430 355,605,481 27.512 10.42 10.39 10.44 9.370 10.46 35,588,770 9.9921 -1.03%
2010-01-21 0 29.00 28.90 28.95 28.80 30.15 2,869,000 84,144,832 29.329 10.53 10.50 10.51 10.46 10.95 7,899,480 10.652 -2.52%
2010-01-20 0 29.75 29.60 29.75 29.10 29.90 3,566,832 105,251,538 29.508 10.80 10.75 10.80 10.57 10.86 9,820,885 10.717 -0.17%
2010-01-19 0 29.80 29.55 29.70 29.15 29.85 2,767,000 81,734,600 29.539 10.82 10.73 10.79 10.59 10.84 7,618,634 10.728 1.71%
2010-01-18 0 29.30 29.30 29.45 29.15 29.65 3,403,520 100,168,761 29.431 10.64 10.64 10.70 10.59 10.77 9,371,223 10.689 -1.18%
2010-01-15 0 29.65 29.70 29.75 29.30 30.70 7,691,287 230,338,883 29.948 10.77 10.79 10.80 10.64 11.15 21,177,125 10.877 -3.73%
2010-01-14 0 30.80 30.70 30.75 29.30 31.00 10,569,612 320,198,732 30.294 11.19 11.15 11.17 10.64 11.26 29,102,280 11.003 5.12%
2010-01-13 0 29.30 28.95 29.30 28.85 29.65 4,591,808 133,759,515 29.130 10.64 10.51 10.64 10.48 10.77 12,643,045 10.580 -1.84%
2010-01-12 0 29.85 29.50 29.85 29.45 30.00 2,511,290 74,803,112 29.787 10.84 10.71 10.84 10.70 10.90 6,914,565 10.818 1.19%
2010-01-11 0 29.50 29.35 29.50 28.60 30.00 4,513,769 132,772,110 29.415 10.71 10.66 10.71 10.39 10.90 12,428,173 10.683 0.85%
2010-01-08 0 29.25 29.25 29.30 29.15 30.30 3,348,340 98,926,926 29.545 10.62 10.62 10.64 10.59 11.00 9,219,291 10.730 -1.85%
2010-01-07 0 29.80 29.80 29.85 29.50 30.20 3,661,094 108,982,279 29.768 10.82 10.82 10.84 10.71 10.97 10,080,425 10.811 0.17%
2010-01-06 0 29.75 29.60 29.75 29.60 30.50 8,049,500 241,867,081 30.047 10.80 10.75 10.80 10.75 11.08 22,163,425 10.913 -0.67%
2010-01-05 0 29.95 29.90 29.95 29.40 30.50 5,870,318 175,757,968 29.940 10.88 10.86 10.88 10.68 11.08 16,163,284 10.874 2.57%
2010-01-04 0 29.20 29.25 29.30 28.45 29.30 3,575,500 103,680,850 28.998 10.61 10.62 10.64 10.33 10.64 9,844,751 10.532 3.00%
2009-12-31 0 28.35 28.35 28.40 27.80 28.40 2,108,756 59,439,829 28.187 10.30 10.30 10.31 10.10 10.31 5,806,231 10.237 3.09%
2009-12-30 0 27.50 27.45 27.50 27.15 27.75 1,014,000 27,858,800 27.474 9.988 9.970 9.988 9.861 10.08 2,791,939 9.9783 0.18%
2009-12-29 0 27.45 27.10 27.45 27.10 27.65 1,501,500 41,120,050 27.386 9.970 9.842 9.970 9.842 10.04 4,134,217 9.9463 0.92%
2009-12-28 0 27.20 27.20 27.25 26.95 27.20 805,046 21,788,755 27.065 9.879 9.879 9.897 9.788 9.879 2,216,607 9.8298 0.55%
2009-12-24 0 27.05 27.00 27.15 27.00 27.20 667,000 18,058,700 27.075 9.824 9.806 9.861 9.806 9.879 1,836,512 9.8332 -1.10%
2009-12-23 0 27.35 27.30 27.40 26.50 27.50 1,876,400 50,502,860 26.915 9.933 9.915 9.951 9.624 9.988 5,166,464 9.7751 1.30%
2009-12-22 0 27.00 26.90 27.00 26.60 27.60 2,078,500 56,402,200 27.136 9.806 9.770 9.806 9.661 10.02 5,722,924 9.8555 1.69%
2009-12-21 0 26.55 26.35 26.60 26.10 27.40 3,566,000 95,242,298 26.708 9.643 9.570 9.661 9.479 9.951 9,818,594 9.7002 -0.38%
2009-12-18 0 26.65 26.50 26.55 26.35 27.40 4,327,407 115,578,546 26.708 9.679 9.624 9.643 9.570 9.951 11,915,046 9.7002 -3.79%
2009-12-17 0 27.70 27.70 27.75 26.80 28.80 5,073,433 142,177,914 28.024 10.06 10.06 10.08 9.733 10.46 13,969,148 10.178 -0.36%
2009-12-16 0 27.80 27.80 27.85 27.30 27.90 4,414,152 121,746,793 27.581 10.10 10.10 10.11 9.915 10.13 12,153,889 10.017 0.91%
2009-12-15 0 27.55 27.50 27.55 26.75 27.70 7,497,957 204,704,190 27.301 10.01 9.988 10.01 9.715 10.06 20,644,811 9.9155 2.80%
2009-12-14 0 26.80 26.70 26.80 25.75 26.80 5,109,709 134,685,657 26.359 9.733 9.697 9.733 9.352 9.733 14,069,030 9.5732 3.28%
2009-12-11 0 25.95 25.85 26.30 25.65 26.40 4,971,848 129,810,110 26.109 9.425 9.388 9.552 9.316 9.588 13,689,444 9.4825 1.17%
2009-12-10 0 25.65 25.65 25.70 25.40 26.60 4,281,556 110,756,749 25.868 9.316 9.316 9.334 9.225 9.661 11,788,800 9.3951 -3.02%
2009-12-09 0 26.45 26.10 26.45 26.00 26.70 3,533,331 93,132,309 26.358 9.606 9.479 9.606 9.443 9.697 9,728,644 9.5730 0.57%
2009-12-08 0 26.30 26.25 26.35 26.25 26.70 3,996,574 105,916,889 26.502 9.552 9.534 9.570 9.534 9.697 11,004,133 9.6252 0.19%
2009-12-07 0 26.25 26.15 26.25 25.70 26.75 3,610,400 94,102,260 26.064 9.534 9.497 9.534 9.334 9.715 9,940,845 9.4662 -0.19%
2009-12-04 0 26.30 26.25 26.35 25.70 26.60 4,826,320 126,672,685 26.246 9.552 9.534 9.570 9.334 9.661 13,288,749 9.5323 0.00%
2009-12-03 0 26.30 26.10 26.30 25.20 26.40 6,593,946 170,385,028 25.840 9.552 9.479 9.552 9.152 9.588 18,155,715 9.3846 4.99%
2009-12-02 0 25.05 25.00 25.20 24.70 25.30 6,193,188 155,653,794 25.133 9.098 9.080 9.152 8.971 9.189 17,052,271 9.1280 1.21%
2009-12-01 0 24.75 24.75 24.80 24.00 24.80 4,057,284 99,362,234 24.490 8.989 8.989 9.007 8.717 9.007 11,171,291 8.8944 2.06%
2009-11-30 0 24.25 24.25 24.30 23.90 24.40 7,451,289 180,179,746 24.181 8.807 8.807 8.825 8.680 8.862 20,516,316 8.7823 3.63%
2009-11-27 0 23.40 23.40 23.45 23.05 24.50 6,535,941 155,724,450 23.826 8.499 8.499 8.517 8.371 8.898 17,996,005 8.6533 -5.84%
2009-11-26 0 24.85 24.85 24.90 24.70 25.50 7,513,348 187,715,228 24.984 9.025 9.025 9.043 8.971 9.261 20,687,189 9.0740 -2.74%
2009-11-25 0 25.55 25.20 25.40 25.05 25.75 4,031,435 102,575,295 25.444 9.279 9.152 9.225 9.098 9.352 11,100,119 9.2409 1.79%
2009-11-24 0 25.10 25.10 25.20 24.85 25.50 3,632,000 91,273,552 25.130 9.116 9.116 9.152 9.025 9.261 10,000,318 9.1271 -1.38%
2009-11-23 0 25.45 25.40 25.50 24.90 25.60 4,905,224 124,670,674 25.416 9.243 9.225 9.261 9.043 9.298 13,506,002 9.2308 2.21%
2009-11-20 0 24.90 24.85 24.90 24.80 25.60 6,180,542 154,790,465 25.045 9.043 9.025 9.043 9.007 9.298 17,017,452 9.0960 -2.73%
2009-11-19 0 25.60 25.55 25.60 24.70 25.65 7,247,370 182,982,367 25.248 9.298 9.279 9.298 8.971 9.316 19,954,847 9.1698 3.64%
2009-11-18 0 24.70 24.75 24.95 24.60 25.25 6,937,770 172,918,238 24.924 8.971 8.989 9.062 8.934 9.171 19,102,397 9.0522 -2.37%
2009-11-17 0 25.30 25.25 25.30 25.15 25.70 4,850,694 122,869,963 25.330 9.189 9.171 9.189 9.134 9.334 13,355,860 9.1997 -1.56%
2009-11-16 0 25.70 25.65 25.70 25.60 26.15 4,880,092 125,776,912 25.773 9.334 9.316 9.334 9.298 9.497 13,436,804 9.3606 -0.58%
2009-11-13 0 25.85 25.75 25.80 25.65 26.55 4,486,400 116,179,711 25.896 9.388 9.352 9.370 9.316 9.643 12,352,816 9.4051 -2.82%
2009-11-12 0 26.60 26.55 26.65 26.35 26.90 5,410,876 144,156,165 26.642 9.661 9.643 9.679 9.570 9.770 14,898,260 9.6760 -0.75%
2009-11-11 0 26.80 26.75 26.80 26.60 27.10 4,440,341 118,848,520 26.766 9.733 9.715 9.733 9.661 9.842 12,225,997 9.7210 1.13%
2009-11-10 0 26.50 26.55 26.70 26.45 27.65 2,760,264 74,093,505 26.843 9.624 9.643 9.697 9.606 10.04 7,600,088 9.7490 -2.03%
2009-11-09 0 27.05 26.95 27.00 26.50 27.20 5,439,582 144,664,474 26.595 9.824 9.788 9.806 9.624 9.879 14,977,299 9.6589 2.46%
2009-11-06 0 26.40 26.35 26.40 26.10 26.80 4,708,273 124,027,390 26.342 9.588 9.570 9.588 9.479 9.733 12,963,719 9.5673 0.76%
2009-11-05 0 26.20 26.05 26.25 25.75 26.30 5,718,752 149,311,234 26.109 9.516 9.461 9.534 9.352 9.552 15,745,963 9.4825 -0.19%
2009-11-04 0 26.25 26.05 26.30 25.60 26.30 3,596,214 93,589,920 26.025 9.534 9.461 9.552 9.298 9.552 9,901,785 9.4518 2.14%
2009-11-03 0 25.70 25.70 25.75 25.55 26.00 5,929,610 152,570,366 25.730 9.334 9.334 9.352 9.279 9.443 16,326,538 9.3449 -0.19%
2009-11-02 0 25.75 25.70 25.75 25.55 26.30 7,472,175 192,334,505 25.740 9.352 9.334 9.352 9.279 9.552 20,573,823 9.3485 -2.65%
2009-10-30 0 26.45 26.50 26.70 25.60 26.70 17,211,890 447,271,643 25.986 9.606 9.624 9.697 9.298 9.697 47,391,072 9.4379 8.62%
2009-10-29 1 - - - - - 0 0 - 8.844 - - - - 0 - 0.00%
2009-10-28 0 24.35 24.20 24.35 24.05 25.00 4,133,080 101,248,605 24.497 8.844 8.789 8.844 8.735 9.080 11,379,988 8.8971 -1.62%
2009-10-27 0 24.75 24.75 24.95 24.30 25.45 5,112,384 128,311,901 25.098 8.989 8.989 9.062 8.825 9.243 14,076,395 9.1154 0.41%
2009-10-23 0 24.65 24.60 24.70 23.35 26.20 7,022,300 176,227,660 25.095 8.953 8.934 8.971 8.480 9.516 19,335,141 9.1144 -3.52%
2009-10-22 0 25.55 25.45 25.60 24.90 26.25 6,856,430 174,650,652 25.473 9.279 9.243 9.298 9.043 9.534 18,878,436 9.2513 -2.29%
2009-10-21 0 26.15 25.90 26.00 25.35 27.20 4,433,659 115,140,184 25.970 9.497 9.407 9.443 9.207 9.879 12,207,599 9.4318 2.35%
2009-10-20 0 25.55 25.35 25.80 25.40 26.15 5,107,113 131,953,411 25.837 9.279 9.207 9.370 9.225 9.497 14,061,882 9.3838 -0.20%
2009-10-19 0 25.60 25.45 25.50 25.25 26.00 2,921,420 75,207,164 25.743 9.298 9.243 9.261 9.171 9.443 8,043,813 9.3497 -0.97%
2009-10-16 0 25.85 25.80 25.90 25.35 26.25 5,287,375 135,899,007 25.703 9.388 9.370 9.407 9.207 9.534 14,558,214 9.3349 3.61%
2009-10-15 0 24.95 24.85 24.90 24.20 25.10 4,758,212 118,441,232 24.892 9.062 9.025 9.043 8.789 9.116 13,101,221 9.0405 2.04%
2009-10-14 0 24.45 24.20 24.55 23.65 24.55 4,185,460 101,766,458 24.314 8.880 8.789 8.916 8.589 8.916 11,524,210 8.8307 3.60%
2009-10-13 0 23.60 23.60 23.75 23.40 24.25 4,223,837 101,128,863 23.942 8.571 8.571 8.626 8.499 8.807 11,629,877 8.6956 1.29%
2009-10-12 0 23.30 23.15 23.45 23.15 24.30 1,700,235 39,945,908 23.494 8.462 8.408 8.517 8.408 8.825 4,681,413 8.5329 -1.89%
2009-10-09 0 23.75 23.65 23.85 23.50 23.90 1,400,647 33,216,112 23.715 8.626 8.589 8.662 8.535 8.680 3,856,530 8.6130 0.85%
2009-10-08 0 23.55 23.50 23.55 23.10 24.20 2,074,738 48,823,548 23.532 8.553 8.535 8.553 8.390 8.789 5,712,566 8.5467 -1.05%
2009-10-07 0 23.80 23.75 23.80 23.35 23.95 3,655,576 85,814,517 23.475 8.644 8.626 8.644 8.480 8.698 10,065,232 8.5258 3.93%
2009-10-06 0 22.90 22.85 22.95 21.90 23.20 5,497,288 123,349,221 22.438 8.317 8.299 8.335 7.954 8.426 15,136,186 8.1493 3.15%
2009-10-05 0 22.20 21.85 22.20 21.75 22.80 6,065,933 135,306,665 22.306 8.063 7.936 8.063 7.899 8.281 16,701,889 8.1013 -0.67%
2009-10-02 0 22.35 22.10 22.40 21.55 22.50 2,130,125 47,076,001 22.100 8.117 8.026 8.135 7.827 8.172 5,865,068 8.0265 -0.89%
2009-09-30 0 22.55 22.30 22.60 22.25 22.80 5,740,693 128,688,101 22.417 8.190 8.099 8.208 8.081 8.281 15,806,376 8.1415 1.76%
2009-09-29 0 22.30 22.20 22.30 21.60 22.70 7,124,585 157,042,202 22.042 8.048 8.012 8.048 7.796 8.193 19,740,705 7.9552 4.94%
2009-09-28 0 21.25 21.15 21.30 20.65 21.95 6,409,765 135,678,239 21.167 7.669 7.633 7.687 7.453 7.922 17,760,091 7.6395 -4.71%
2009-09-25 0 22.30 22.20 22.35 21.50 22.65 3,311,932 73,025,391 22.049 8.048 8.012 8.066 7.760 8.175 9,176,657 7.9577 1.36%
2009-09-24 0 22.00 21.90 22.05 21.85 22.95 6,164,040 137,126,074 22.246 7.940 7.904 7.958 7.886 8.283 17,079,240 8.0288 -4.97%
2009-09-23 0 23.15 23.10 23.15 22.30 23.20 3,780,810 86,423,794 22.859 8.355 8.337 8.355 8.048 8.373 10,475,818 8.2498 3.35%
2009-09-22 0 22.40 22.35 22.50 22.30 22.75 2,184,965 48,980,636 22.417 8.084 8.066 8.120 8.048 8.211 6,054,072 8.0905 -1.54%
2009-09-21 0 22.75 22.60 22.75 22.60 23.50 5,028,959 115,775,690 23.022 8.211 8.157 8.211 8.157 8.481 13,934,172 8.3088 -1.09%
2009-09-18 0 23.00 23.00 23.25 22.20 23.75 12,219,726 279,155,653 22.845 8.301 8.301 8.391 8.012 8.572 33,858,253 8.2448 0.44%
2009-09-17 0 22.90 22.75 22.80 21.30 23.90 9,786,635 222,372,322 22.722 8.265 8.211 8.229 7.687 8.626 27,116,677 8.2006 7.76%
2009-09-16 0 21.25 21.25 21.40 20.75 21.40 5,398,551 113,813,795 21.082 7.669 7.669 7.723 7.489 7.723 14,958,233 7.6088 1.92%
2009-09-15 0 20.85 20.85 20.90 20.80 21.45 2,716,952 56,752,746 20.888 7.525 7.525 7.543 7.507 7.741 7,528,094 7.5388 -0.24%
2009-09-14 0 20.90 20.90 21.00 20.50 21.15 3,406,679 70,691,383 20.751 7.543 7.543 7.579 7.399 7.633 9,439,181 7.4891 -1.88%
2009-09-11 0 21.30 21.25 21.35 20.50 21.45 3,751,155 79,234,486 21.123 7.687 7.669 7.705 7.399 7.741 10,393,650 7.6234 1.43%
2009-09-10 0 21.00 20.85 21.00 20.65 21.20 4,903,280 102,144,978 20.832 7.579 7.525 7.579 7.453 7.651 13,585,943 7.5184 2.19%
2009-09-09 0 20.55 20.55 20.65 20.45 21.00 3,637,519 75,284,321 20.697 7.417 7.417 7.453 7.381 7.579 10,078,789 7.4696 -2.14%
2009-09-08 0 21.00 20.95 21.00 20.30 21.20 4,443,000 92,445,074 20.807 7.579 7.561 7.579 7.326 7.651 12,310,605 7.5094 0.48%
2009-09-07 0 20.90 20.95 21.00 19.70 21.35 11,351,251 230,999,494 20.350 7.543 7.561 7.579 7.110 7.705 31,451,894 7.3445 6.85%
2009-09-04 0 19.56 19.50 19.58 19.10 19.80 14,593,418 285,309,239 19.551 7.059 7.038 7.067 6.893 7.146 40,435,247 7.0560 5.16%
2009-09-03 0 18.60 18.60 18.64 17.70 18.76 4,725,718 86,315,705 18.265 6.713 6.713 6.727 6.388 6.771 13,093,956 6.5920 5.32%
2009-09-02 0 17.66 17.64 17.74 17.62 18.10 3,769,334 67,252,111 17.842 6.374 6.366 6.403 6.359 6.532 10,444,020 6.4393 -4.23%
2009-09-01 0 18.44 18.44 18.48 17.80 18.46 4,481,381 81,199,501 18.119 6.655 6.655 6.670 6.424 6.662 12,416,950 6.5394 1.43%
2009-08-31 0 18.18 18.14 18.20 18.12 18.80 4,718,427 86,380,692 18.307 6.561 6.547 6.569 6.540 6.785 13,073,754 6.6072 -4.82%
2009-08-28 0 19.10 19.02 19.10 18.98 19.70 2,577,859 49,757,382 19.302 6.893 6.864 6.893 6.850 7.110 7,142,697 6.9662 -1.85%
2009-08-27 0 19.46 19.34 19.46 19.20 19.46 2,670,595 51,647,946 19.339 7.023 6.980 7.023 6.929 7.023 7,399,649 6.9798 0.41%
2009-08-26 0 19.38 19.38 19.44 19.30 19.68 3,395,380 65,756,277 19.366 6.994 6.994 7.016 6.966 7.103 9,407,873 6.9895 -0.72%
2009-08-25 0 19.52 19.50 19.56 18.64 19.56 15,850,278 303,968,853 19.178 7.045 7.038 7.059 6.727 7.059 43,917,738 6.9213 0.62%
2009-08-24 0 19.40 19.40 19.42 19.14 21.20 77,800,358 1,507,768,043 19.380 7.002 7.002 7.009 6.908 7.651 215,568,191 6.9944 -4.90%
2009-08-21 0 20.40 20.25 20.45 19.70 20.95 3,446,431 70,152,204 20.355 7.363 7.308 7.381 7.110 7.561 9,549,325 7.3463 -1.69%
2009-08-20 0 20.75 20.60 20.75 19.82 20.90 3,596,314 73,225,388 20.361 7.489 7.435 7.489 7.153 7.543 9,964,619 7.3485 4.90%
2009-08-19 0 19.78 19.76 19.78 19.62 20.95 3,545,727 71,042,821 20.036 7.139 7.132 7.139 7.081 7.561 9,824,453 7.2312 -5.13%
2009-08-18 0 20.85 20.85 20.90 20.50 21.20 4,042,738 84,391,193 20.875 7.525 7.525 7.543 7.399 7.651 11,201,564 7.5339 2.46%
2009-08-17 0 20.35 20.35 20.50 20.25 21.40 4,812,850 100,411,392 20.863 7.344 7.344 7.399 7.308 7.723 13,335,380 7.5297 -3.33%
2009-08-14 0 21.05 21.00 21.10 20.70 21.40 2,473,110 52,230,100 21.119 7.597 7.579 7.615 7.471 7.723 6,852,460 7.6221 0.24%
2009-08-13 0 21.00 20.95 21.20 20.65 21.40 3,230,646 68,144,363 21.093 7.579 7.561 7.651 7.453 7.723 8,951,431 7.6127 3.45%
2009-08-12 0 20.30 20.25 20.35 20.30 21.00 2,567,305 52,728,466 20.538 7.326 7.308 7.344 7.326 7.579 7,113,454 7.4125 -3.79%
2009-08-11 0 21.10 21.05 21.10 20.70 21.40 3,110,446 65,180,575 20.955 7.615 7.597 7.615 7.471 7.723 8,618,382 7.5630 -1.40%
2009-08-10 0 21.40 21.40 21.45 20.70 21.55 5,174,978 108,786,638 21.022 7.723 7.723 7.741 7.471 7.778 14,338,760 7.5869 4.65%
2009-08-07 0 20.45 20.40 20.65 20.30 21.20 5,215,795 107,927,009 20.692 7.381 7.363 7.453 7.326 7.651 14,451,855 7.4680 -3.54%
2009-08-06 0 21.20 21.15 21.25 20.20 21.30 4,720,396 98,544,898 20.876 7.651 7.633 7.669 7.290 7.687 13,079,210 7.5345 0.71%
2009-08-05 0 21.05 21.05 21.10 20.90 21.75 5,351,465 113,998,029 21.302 7.597 7.597 7.615 7.543 7.850 14,827,768 7.6881 0.96%
2009-08-04 0 20.85 20.70 20.90 20.70 22.00 5,104,065 108,336,366 21.226 7.525 7.471 7.543 7.471 7.940 14,142,275 7.6605 0.72%
2009-08-03 0 20.70 20.75 20.80 19.38 20.80 4,638,847 93,786,373 20.218 7.471 7.489 7.507 6.994 7.507 12,853,255 7.2967 6.81%
2009-07-31 0 19.38 19.50 19.52 19.00 20.30 4,307,692 84,492,171 19.614 6.994 7.038 7.045 6.857 7.326 11,935,695 7.0789 2.76%
2009-07-30 0 18.86 18.96 19.00 18.76 19.70 3,841,158 74,229,869 19.325 6.807 6.843 6.857 6.771 7.110 10,643,029 6.9745 -1.77%
2009-07-29 0 19.20 19.24 19.26 19.02 20.50 6,857,224 134,745,955 19.650 6.929 6.944 6.951 6.864 7.399 18,999,904 7.0919 -3.32%
2009-07-28 0 19.86 19.60 19.86 19.26 19.90 2,793,765 54,660,384 19.565 7.168 7.074 7.168 6.951 7.182 7,740,927 7.0612 1.64%
2009-07-27 0 19.54 19.40 19.60 18.66 19.80 6,525,385 125,860,745 19.288 7.052 7.002 7.074 6.735 7.146 18,080,449 6.9612 2.20%
2009-07-24 0 19.12 18.94 19.12 18.56 19.30 4,776,472 90,943,663 19.040 6.901 6.836 6.901 6.698 6.966 13,234,585 6.8717 -0.31%
2009-07-23 0 19.18 19.10 19.18 18.76 19.36 3,067,376 58,793,380 19.167 6.922 6.893 6.922 6.771 6.987 8,499,044 6.9176 1.91%
2009-07-22 0 18.82 18.72 18.82 18.72 19.46 3,231,751 61,799,361 19.123 6.792 6.756 6.792 6.756 7.023 8,954,492 6.9015 -0.95%
2009-07-21 0 19.00 18.90 19.00 18.00 19.20 4,144,249 77,515,837 18.704 6.857 6.821 6.857 6.496 6.929 11,482,830 6.7506 0.64%
2009-07-20 0 18.88 18.86 18.90 18.16 18.94 6,506,526 120,278,447 18.486 6.814 6.807 6.821 6.554 6.836 18,028,195 6.6717 3.51%
2009-07-17 0 18.24 18.20 18.24 18.00 18.30 5,953,595 107,968,701 18.135 6.583 6.569 6.583 6.496 6.605 16,496,141 6.5451 1.33%
2009-07-16 0 18.00 17.98 18.00 17.88 18.50 8,241,746 148,891,420 18.066 6.496 6.489 6.496 6.453 6.677 22,836,120 6.5200 1.69%
2009-07-15 0 17.70 17.60 17.78 17.36 18.36 7,857,125 140,365,091 17.865 6.388 6.352 6.417 6.265 6.626 21,770,417 6.4475 3.75%
2009-07-14 0 17.06 16.98 17.08 16.70 17.14 7,159,894 120,800,917 16.872 6.157 6.128 6.164 6.027 6.186 19,838,538 6.0892 3.52%
2009-07-13 0 16.48 16.48 16.50 16.28 16.92 3,230,907 53,286,703 16.493 5.948 5.948 5.955 5.876 6.107 8,952,154 5.9524 -2.60%
2009-07-10 0 16.92 16.92 16.98 16.72 17.28 4,114,236 69,681,776 16.937 6.107 6.107 6.128 6.034 6.236 11,399,670 6.1126 -1.63%
2009-07-09 0 17.20 17.20 17.26 16.22 17.28 22,430,426 375,530,253 16.742 6.208 6.208 6.229 5.854 6.236 62,149,924 6.0423 6.83%
2009-07-08 0 16.10 16.10 16.12 15.28 16.16 13,544,305 212,998,588 15.726 5.811 5.811 5.818 5.515 5.832 37,528,379 5.6757 5.37%
2009-07-07 0 15.28 15.26 15.34 15.20 15.80 7,236,200 111,953,140 15.471 5.515 5.507 5.536 5.486 5.702 20,049,966 5.5837 1.60%
2009-07-06 0 15.04 14.98 15.08 14.88 15.24 2,554,417 38,297,289 14.993 5.428 5.406 5.442 5.370 5.500 7,077,744 5.4109 -0.79%
2009-07-03 0 15.16 15.14 15.20 14.80 15.24 5,364,209 82,182,145 15.320 5.471 5.464 5.486 5.341 5.500 14,863,078 5.5293 -0.26%
2009-07-02 0 15.20 15.18 15.20 15.08 15.98 5,718,440 88,208,575 15.425 5.486 5.479 5.486 5.442 5.767 15,844,577 5.5671 -2.19%
2009-06-30 0 15.54 15.44 15.60 15.38 15.98 2,177,536 34,027,933 15.627 5.609 5.572 5.630 5.551 5.767 6,033,488 5.6398 -1.40%
2009-06-29 0 15.76 15.72 15.78 15.48 15.98 3,599,562 56,485,613 15.692 5.688 5.673 5.695 5.587 5.767 9,973,618 5.6635 -0.13%
2009-06-26 0 15.78 15.74 15.78 15.38 15.80 4,096,963 63,934,294 15.605 5.695 5.681 5.695 5.551 5.702 11,351,810 5.6321 2.47%
2009-06-25 0 15.40 15.38 15.40 15.22 15.58 4,786,782 73,714,015 15.399 5.558 5.551 5.558 5.493 5.623 13,263,151 5.5578 0.79%
2009-06-24 0 15.28 15.24 15.28 14.90 15.32 2,805,129 42,561,010 15.173 5.515 5.500 5.515 5.378 5.529 7,772,414 5.4759 0.53%
2009-06-23 0 15.20 15.12 15.20 14.82 15.30 3,892,000 58,841,920 15.119 5.486 5.457 5.486 5.349 5.522 10,783,902 5.4565 -1.55%
2009-06-22 0 15.44 15.32 15.44 15.30 15.64 3,882,510 60,076,189 15.474 5.572 5.529 5.572 5.522 5.645 10,757,607 5.5845 1.45%
2009-06-19 0 15.22 15.10 15.26 14.82 15.30 5,025,861 75,504,505 15.023 5.493 5.450 5.507 5.349 5.522 13,925,588 5.4220 0.53%
2009-06-18 0 15.14 15.14 15.16 15.10 15.70 3,422,300 52,357,821 15.299 5.464 5.464 5.471 5.450 5.666 9,482,463 5.5215 -2.32%
2009-06-17 0 15.50 15.50 15.52 15.18 15.60 4,976,257 76,563,318 15.386 5.594 5.594 5.601 5.479 5.630 13,788,146 5.5528 0.78%
2009-06-16 0 15.38 15.38 15.40 15.32 15.70 6,272,478 96,771,722 15.428 5.551 5.551 5.558 5.529 5.666 17,379,698 5.5681 -2.41%
2009-06-15 0 15.76 15.72 15.74 15.68 16.24 7,040,691 112,497,015 15.978 5.688 5.673 5.681 5.659 5.861 19,508,252 5.7666 -0.63%
2009-06-12 0 15.86 15.84 15.90 15.80 16.50 10,456,904 167,836,046 16.050 5.724 5.717 5.738 5.702 5.955 28,973,850 5.7927 -2.34%
2009-06-11 0 16.24 16.20 16.28 16.08 16.60 10,516,319 171,156,318 16.275 5.861 5.847 5.876 5.803 5.991 29,138,476 5.8739 -3.33%
2009-06-10 0 16.80 16.78 16.80 16.34 17.14 58,936,890 956,790,682 16.234 6.063 6.056 6.063 5.897 6.186 163,301,546 5.8590 2.69%
2009-06-09 0 16.36 16.36 16.38 15.98 17.32 7,159,790 117,288,197 16.382 5.904 5.904 5.912 5.767 6.251 19,838,250 5.9122 -3.99%
2009-06-08 0 17.04 17.00 17.04 17.00 17.82 3,542,382 61,247,387 17.290 6.150 6.135 6.150 6.135 6.431 9,815,185 6.2401 -3.29%
2009-06-05 0 17.62 17.34 17.66 16.92 17.72 3,940,708 68,353,223 17.345 6.359 6.258 6.374 6.107 6.395 10,918,861 6.2601 1.85%
2009-06-04 0 17.30 17.16 17.30 16.92 17.40 3,508,960 59,947,664 17.084 6.244 6.193 6.244 6.107 6.280 9,722,579 6.1658 -1.48%
2009-06-03 0 17.56 17.56 17.60 17.22 18.26 5,077,839 90,366,310 17.796 6.338 6.338 6.352 6.215 6.590 14,069,608 6.4228 -0.11%
2009-06-02 0 17.58 17.60 17.68 17.52 18.34 5,563,367 99,441,791 17.874 6.345 6.352 6.381 6.323 6.619 15,414,903 6.4510 -1.90%
2009-06-01 0 17.92 17.86 17.94 17.00 17.94 7,425,065 129,697,991 17.468 6.467 6.446 6.475 6.135 6.475 20,573,271 6.3042 5.04%
2009-05-29 0 17.06 16.96 17.06 16.34 17.18 7,527,156 126,013,817 16.741 6.157 6.121 6.157 5.897 6.200 20,856,143 6.0420 1.19%
2009-05-27 0 16.86 16.80 16.86 15.80 17.50 10,214,107 170,345,422 16.677 6.085 6.063 6.085 5.702 6.316 28,301,111 6.0190 8.35%
2009-05-26 0 15.56 15.54 15.56 15.34 15.76 4,531,000 70,416,420 15.541 5.616 5.609 5.616 5.536 5.688 12,554,434 5.6089 -0.89%
2009-05-25 0 15.70 15.70 15.72 15.68 15.90 2,488,385 39,164,045 15.739 5.666 5.666 5.673 5.659 5.738 6,894,784 5.6802 -1.01%
2009-05-22 0 15.86 15.82 15.86 15.54 16.32 6,632,233 105,690,201 15.936 5.724 5.710 5.724 5.609 5.890 18,376,502 5.7514 -2.46%
2009-05-21 0 16.26 16.26 16.30 15.92 16.90 6,676,091 110,733,466 16.587 5.868 5.868 5.883 5.746 6.099 18,498,024 5.9862 -2.93%
2009-05-20 0 17.00 16.90 16.92 16.90 17.50 3,036,340 51,991,430 17.123 6.045 6.010 6.017 6.010 6.223 8,538,618 6.0890 -2.75%
2009-05-19 0 17.48 17.40 17.46 16.64 17.56 4,875,064 83,980,470 17.227 6.216 6.187 6.209 5.917 6.244 13,709,370 6.1258 7.90%
2009-05-18 0 16.20 16.26 16.30 15.54 16.40 5,045,096 80,747,028 16.005 5.761 5.782 5.796 5.526 5.832 14,187,525 5.6914 1.89%
2009-05-15 0 15.90 15.90 15.94 15.80 16.20 4,138,230 66,120,923 15.978 5.654 5.654 5.668 5.618 5.761 11,637,289 5.6818 0.00%
2009-05-14 0 15.90 15.90 15.92 15.52 16.20 4,388,909 69,698,691 15.881 5.654 5.654 5.661 5.519 5.761 12,342,234 5.6472 -0.13%
2009-05-13 0 15.92 15.86 15.92 15.86 16.24 4,493,057 71,839,241 15.989 5.661 5.640 5.661 5.640 5.775 12,635,113 5.6857 -1.97%
2009-05-12 0 16.24 16.28 16.30 15.60 16.28 5,700,191 90,950,161 15.956 5.775 5.789 5.796 5.547 5.789 16,029,744 5.6738 1.00%
2009-05-11 0 16.08 16.06 16.10 15.90 16.80 6,291,675 102,068,511 16.223 5.718 5.711 5.725 5.654 5.974 17,693,081 5.7688 -2.31%
2009-05-08 0 16.46 16.46 16.48 15.70 16.80 4,611,007 74,803,940 16.223 5.853 5.853 5.860 5.583 5.974 12,966,805 5.7689 0.73%
2009-05-07 0 16.34 16.30 16.34 15.04 16.92 13,452,319 212,204,997 15.775 5.811 5.796 5.811 5.348 6.017 37,829,826 5.6095 9.37%
2009-05-06 0 14.94 14.94 14.96 14.54 15.24 5,932,200 88,581,920 14.932 5.313 5.313 5.320 5.170 5.419 16,682,187 5.3100 -1.71%
2009-05-05 0 15.20 15.28 15.30 14.60 15.40 8,383,459 126,649,343 15.107 5.405 5.434 5.441 5.192 5.476 23,575,474 5.3721 2.70%
2009-05-04 0 14.80 14.80 14.82 13.70 14.82 8,461,983 121,070,675 14.308 5.263 5.263 5.270 4.872 5.270 23,796,295 5.0878 7.71%
2009-04-30 0 13.74 13.70 13.74 13.28 13.86 10,054,317 135,717,060 13.498 4.886 4.872 4.886 4.722 4.929 28,274,163 4.8000 5.53%
2009-04-29 0 13.02 12.98 13.04 12.46 13.04 10,329,000 132,267,644 12.805 4.630 4.616 4.637 4.431 4.637 29,046,611 4.5536 2.20%
2009-04-28 0 12.74 12.74 12.76 12.50 13.58 8,189,471 105,763,678 12.915 4.530 4.530 4.537 4.445 4.829 23,029,952 4.5924 -4.21%
2009-04-27 0 13.30 13.32 13.34 12.74 13.66 13,318,278 174,673,207 13.115 4.729 4.737 4.744 4.530 4.858 37,452,884 4.6638 -2.49%
2009-04-24 0 13.64 13.62 13.64 13.42 13.78 4,115,400 55,861,504 13.574 4.850 4.843 4.850 4.772 4.900 11,573,088 4.8268 0.00%
2009-04-23 0 13.64 13.64 13.68 13.18 13.78 7,916,000 106,910,160 13.506 4.850 4.850 4.865 4.687 4.900 22,260,913 4.8026 1.19%
2009-04-22 0 13.48 13.44 13.48 13.28 13.96 12,119,359 164,399,189 13.565 4.793 4.779 4.793 4.722 4.964 34,081,354 4.8237 -2.32%
2009-04-21 0 13.80 13.78 13.82 13.22 13.96 11,031,981 149,884,932 13.586 4.907 4.900 4.914 4.701 4.964 31,023,493 4.8313 -1.29%
2009-04-20 0 13.98 13.98 14.00 13.30 14.10 12,928,108 180,280,714 13.945 4.971 4.971 4.978 4.729 5.014 36,355,671 4.9588 3.10%
2009-04-17 0 13.56 13.54 13.58 13.40 13.80 14,391,142 195,760,557 13.603 4.822 4.815 4.829 4.765 4.907 40,469,930 4.8372 1.80%
2009-04-16 0 13.32 13.30 13.32 13.12 14.08 22,459,211 302,200,193 13.456 4.737 4.729 4.737 4.665 5.007 63,158,482 4.7848 -1.91%
2009-04-15 0 13.58 13.60 13.62 12.36 13.62 34,268,278 443,881,483 12.953 4.829 4.836 4.843 4.395 4.843 96,367,251 4.6061 8.99%
2009-04-14 0 12.46 12.46 12.50 11.88 12.50 21,737,906 265,096,134 12.195 4.431 4.431 4.445 4.225 4.445 61,130,071 4.3366 5.95%
2009-04-09 0 11.76 11.76 11.78 11.70 11.88 8,994,795 106,040,305 11.789 4.182 4.182 4.189 4.161 4.225 25,294,638 4.1922 0.17%
2009-04-08 0 11.74 11.72 11.74 11.66 11.92 9,120,777 107,313,269 11.766 4.175 4.168 4.175 4.146 4.239 25,648,917 4.1839 -2.49%
2009-04-07 0 12.04 12.02 12.04 11.80 12.14 12,200,028 146,679,325 12.023 4.281 4.274 4.281 4.196 4.317 34,308,207 4.2753 1.35%
2009-04-06 0 11.88 11.84 11.88 11.72 12.02 13,340,124 158,097,288 11.851 4.225 4.210 4.225 4.168 4.274 37,514,318 4.2143 1.71%
2009-04-03 0 11.68 11.64 11.66 11.60 12.04 24,690,253 291,340,058 11.800 4.153 4.139 4.146 4.125 4.281 69,432,489 4.1960 0.00%
2009-04-02 0 11.68 11.62 11.68 11.52 11.88 32,081,378 372,981,943 11.626 4.153 4.132 4.153 4.097 4.225 90,217,379 4.1343 0.69%
2009-04-01 0 11.60 11.54 11.62 11.40 12.10 8,859,000 103,334,654 11.664 4.125 4.104 4.132 4.054 4.303 24,912,763 4.1479 -3.33%
2009-03-31 0 12.00 11.96 12.00 11.40 12.00 6,197,115 73,164,328 11.806 4.267 4.253 4.267 4.054 4.267 17,427,165 4.1983 2.04%
2009-03-30 0 11.76 11.72 11.76 11.66 12.10 2,921,540 34,689,068 11.874 4.182 4.168 4.182 4.146 4.303 8,215,784 4.2222 -3.29%
2009-03-27 0 12.16 12.16 12.18 12.08 12.40 5,021,500 61,244,811 12.197 4.324 4.324 4.331 4.296 4.409 14,121,169 4.3371 -1.14%
2009-03-26 0 12.30 12.30 12.32 12.06 12.40 7,938,278 97,414,175 12.271 4.374 4.374 4.381 4.289 4.409 22,323,562 4.3637 0.82%
2009-03-25 0 12.20 12.10 12.20 11.98 12.38 6,038,378 73,395,257 12.155 4.338 4.303 4.338 4.260 4.402 16,980,774 4.3223 -0.16%
2009-03-24 0 12.22 12.22 12.24 11.70 12.38 12,886,643 154,615,545 11.998 4.345 4.345 4.353 4.161 4.402 36,239,065 4.2665 0.49%
2009-03-23 0 12.16 12.14 12.20 11.44 12.22 8,858,211 104,692,579 11.819 4.324 4.317 4.338 4.068 4.345 24,910,544 4.2027 6.67%
2009-03-20 0 11.40 11.38 11.40 11.30 11.74 5,414,322 61,738,037 11.403 4.054 4.047 4.054 4.018 4.175 15,225,840 4.0548 -2.40%
2009-03-19 0 11.68 11.68 11.70 11.32 11.80 8,802,399 102,389,031 11.632 4.153 4.153 4.161 4.025 4.196 24,753,593 4.1363 1.92%
2009-03-18 0 11.46 11.46 11.48 11.34 11.60 6,615,300 75,858,776 11.467 4.075 4.075 4.082 4.033 4.125 18,603,161 4.0777 -0.17%
2009-03-17 0 11.48 11.44 11.48 11.32 11.74 13,171,842 151,445,380 11.498 4.082 4.068 4.082 4.025 4.175 37,041,085 4.0886 -2.21%
2009-03-16 0 11.74 11.74 11.76 11.42 11.76 5,468,672 63,490,997 11.610 4.175 4.175 4.182 4.061 4.182 15,378,680 4.1285 2.09%
2009-03-13 0 11.50 11.46 11.50 11.36 11.54 5,033,101 57,653,588 11.455 4.089 4.075 4.089 4.040 4.104 14,153,793 4.0734 1.41%
2009-03-12 0 11.34 11.26 11.34 11.00 11.38 2,829,856 31,872,282 11.263 4.033 4.004 4.033 3.912 4.047 7,957,956 4.0051 2.35%
2009-03-11 0 11.08 11.08 11.12 11.04 11.30 4,545,319 50,658,720 11.145 3.940 3.940 3.954 3.926 4.018 12,782,081 3.9633 1.65%
2009-03-10 0 10.90 10.90 10.92 10.60 10.90 5,734,713 61,988,440 10.809 3.876 3.876 3.883 3.769 3.876 16,126,825 3.8438 2.06%
2009-03-09 0 10.68 10.68 10.70 10.60 10.92 5,482,790 58,545,908 10.678 3.798 3.798 3.805 3.769 3.883 15,418,382 3.7971 0.00%
2009-03-06 0 10.68 10.68 10.70 10.68 11.12 7,662,824 83,025,522 10.835 3.798 3.798 3.805 3.798 3.954 21,548,946 3.8529 -3.26%
2009-03-05 0 11.04 11.00 11.04 11.00 11.40 4,248,967 47,282,773 11.128 3.926 3.912 3.926 3.912 4.054 11,948,697 3.9571 -2.30%
2009-03-04 0 11.30 11.26 11.30 10.90 11.38 6,779,558 75,831,177 11.185 4.018 4.004 4.018 3.876 4.047 19,065,077 3.9775 3.29%
2009-03-03 0 10.94 10.90 10.94 10.60 11.10 3,890,570 42,526,044 10.931 3.890 3.876 3.890 3.769 3.947 10,940,834 3.8869 2.63%
2009-03-02 0 10.66 10.64 10.66 10.66 11.10 5,379,678 58,478,631 10.870 3.791 3.784 3.791 3.791 3.947 15,128,417 3.8655 -3.27%
2009-02-27 0 11.02 11.02 11.12 11.02 11.36 3,255,938 36,250,152 11.134 3.919 3.919 3.954 3.919 4.040 9,156,159 3.9591 -1.25%
2009-02-26 0 11.16 11.14 11.16 11.10 11.50 5,339,759 59,845,759 11.208 3.969 3.961 3.969 3.947 4.089 15,016,159 3.9854 -1.24%
2009-02-25 0 11.30 11.28 11.30 11.22 11.80 5,217,978 59,843,735 11.469 4.018 4.011 4.018 3.990 4.196 14,673,693 4.0783 -2.42%
2009-02-24 0 11.58 11.56 11.58 11.56 11.94 5,252,626 61,268,644 11.664 4.118 4.111 4.118 4.111 4.246 14,771,128 4.1479 -4.30%
2009-02-23 0 12.10 12.08 12.10 11.60 12.16 4,948,589 58,899,736 11.902 4.303 4.296 4.303 4.125 4.324 13,916,133 4.2325 4.67%
2009-02-20 0 11.56 11.56 11.58 11.56 12.02 5,278,989 62,089,669 11.762 4.111 4.111 4.118 4.111 4.274 14,845,265 4.1825 -5.56%
2009-02-19 0 12.24 12.20 12.24 11.86 12.36 11,616,800 140,766,440 12.117 4.353 4.338 4.353 4.217 4.395 32,668,087 4.3090 0.99%
2009-02-18 0 12.12 12.10 12.12 11.70 12.14 7,199,957 85,644,580 11.895 4.310 4.303 4.310 4.161 4.317 20,247,299 4.2299 0.33%
2009-02-17 0 12.08 12.08 12.10 12.00 12.28 7,109,620 86,060,788 12.105 4.296 4.296 4.303 4.267 4.367 19,993,258 4.3045 -2.89%
2009-02-16 0 12.44 12.40 12.44 11.90 12.48 10,470,828 128,194,570 12.243 4.424 4.409 4.424 4.232 4.438 29,445,451 4.3536 2.47%
2009-02-13 0 12.14 12.14 12.16 11.76 12.16 6,408,571 76,650,681 11.961 4.317 4.317 4.324 4.182 4.324 18,021,809 4.2532 4.48%
2009-02-12 0 11.62 11.60 11.62 11.54 12.06 9,478,112 112,171,564 11.835 4.132 4.125 4.132 4.104 4.289 26,653,793 4.2085 -2.84%
2009-02-11 0 11.96 11.94 11.96 11.84 12.20 13,094,877 156,537,201 11.954 4.253 4.246 4.253 4.210 4.338 36,824,649 4.2509 -1.97%
2009-02-10 0 12.20 12.20 12.22 11.26 12.20 20,899,444 246,917,905 11.815 4.338 4.338 4.345 4.004 4.338 58,772,197 4.2013 7.96%
2009-02-09 0 11.30 11.28 11.30 11.12 11.54 13,856,238 157,037,894 11.333 4.018 4.011 4.018 3.954 4.104 38,965,704 4.0302 0.36%
2009-02-06 0 11.26 11.26 11.28 10.96 11.30 13,711,479 152,295,730 11.107 4.004 4.004 4.011 3.897 4.018 38,558,621 3.9497 1.81%
2009-02-05 0 11.06 11.04 11.06 11.04 11.46 9,412,299 105,675,279 11.227 3.933 3.926 3.933 3.926 4.075 26,468,718 3.9925 -0.54%
2009-02-04 0 11.12 11.10 11.12 11.04 11.20 6,466,549 71,817,437 11.106 3.954 3.947 3.954 3.926 3.983 18,184,852 3.9493 0.91%
2009-02-03 0 11.02 11.02 11.10 11.00 11.20 3,251,826 35,918,512 11.046 3.919 3.919 3.947 3.912 3.983 9,144,595 3.9278 -0.72%
2009-02-02 0 11.10 11.08 11.10 11.04 11.32 4,837,142 54,044,222 11.173 3.947 3.940 3.947 3.926 4.025 13,602,728 3.9730 -2.46%
2009-01-30 0 11.38 11.36 11.40 11.08 11.40 5,873,486 65,699,429 11.186 4.047 4.040 4.054 3.940 4.054 16,517,075 3.9777 0.53%
2009-01-29 0 11.32 11.30 11.32 11.10 12.00 7,568,821 86,383,269 11.413 4.025 4.018 4.025 3.947 4.267 21,284,597 4.0585 3.10%
2009-01-23 0 10.98 10.96 10.98 10.96 11.14 5,348,451 58,859,216 11.005 3.904 3.897 3.904 3.897 3.961 15,040,602 3.9134 -1.79%
2009-01-22 0 11.18 11.18 11.20 11.00 11.26 4,708,932 52,634,657 11.178 3.976 3.976 3.983 3.912 4.004 13,242,184 3.9748 2.57%
2009-01-21 0 10.90 10.90 10.98 10.90 11.46 7,157,400 79,212,816 11.067 3.876 3.876 3.904 3.876 4.075 20,127,623 3.9355 -4.89%
2009-01-20 0 11.46 11.46 11.58 11.12 11.90 5,066,440 58,313,416 11.510 4.075 4.075 4.118 3.954 4.232 14,247,547 4.0929 -2.88%
2009-01-19 0 11.80 11.80 11.86 11.66 12.20 2,052,196 24,298,205 11.840 4.196 4.196 4.217 4.146 4.338 5,771,066 4.2103 1.37%
2009-01-16 0 11.64 11.64 11.80 11.48 12.28 5,607,025 66,750,797 11.905 4.139 4.139 4.196 4.082 4.367 15,767,748 4.2334 -2.68%
2009-01-15 0 11.96 11.92 11.96 11.44 12.48 4,532,044 53,474,609 11.799 4.253 4.239 4.253 4.068 4.438 12,744,750 4.1958 -6.27%
2009-01-14 0 12.76 12.66 12.76 12.50 12.86 2,670,325 33,994,430 12.730 4.537 4.502 4.537 4.445 4.573 7,509,332 4.5270 2.08%
2009-01-13 0 12.50 12.48 12.50 12.46 13.34 3,109,117 39,629,073 12.746 4.445 4.438 4.445 4.431 4.744 8,743,277 4.5325 -3.40%
2009-01-12 0 12.94 12.90 12.94 12.90 13.48 2,367,755 31,164,055 13.162 4.601 4.587 4.601 4.587 4.793 6,658,462 4.6804 -3.86%
2009-01-09 0 13.46 13.46 13.56 13.36 13.90 2,457,163 33,378,557 13.584 4.786 4.786 4.822 4.751 4.943 6,909,890 4.8305 -2.89%
2009-01-08 0 13.86 13.82 13.86 13.80 14.52 1,860,849 26,456,149 14.217 4.929 4.914 4.929 4.907 5.163 5,232,971 5.0557 -4.41%
2009-01-07 0 14.50 14.38 14.50 14.40 15.20 3,014,974 44,598,985 14.792 5.156 5.114 5.156 5.121 5.405 8,478,534 5.2602 -1.49%
2009-01-06 0 14.72 14.68 14.72 14.34 14.78 2,477,422 36,213,317 14.617 5.234 5.220 5.234 5.099 5.256 6,966,862 5.1979 -0.41%
2009-01-05 0 14.78 14.66 14.78 14.20 14.78 2,751,608 39,661,873 14.414 5.256 5.213 5.256 5.050 5.256 7,737,911 5.1257 5.57%
2009-01-02 0 14.00 14.00 14.02 13.30 14.00 1,037,023 14,337,213 13.825 4.978 4.978 4.986 4.729 4.978 2,916,256 4.9163 3.55%
2008-12-31 0 13.52 13.34 13.54 13.18 13.52 1,008,762 13,480,083 13.363 4.808 4.744 4.815 4.687 4.808 2,836,782 4.7519 2.58%
2008-12-30 0 13.18 13.10 13.18 13.00 13.56 1,164,325 15,347,443 13.181 4.687 4.658 4.687 4.623 4.822 3,274,247 4.6873 -0.15%
2008-12-29 0 13.20 13.20 13.38 12.50 13.40 1,857,578 24,102,416 12.975 4.694 4.694 4.758 4.445 4.765 5,223,772 4.6140 -0.30%
2008-12-24 0 13.24 13.22 13.24 13.20 13.80 884,485 11,890,171 13.443 4.708 4.701 4.708 4.694 4.907 2,487,297 4.7804 -2.65%
2008-12-23 0 13.60 13.44 13.60 13.40 14.30 1,284,470 17,468,105 13.599 4.836 4.779 4.836 4.765 5.085 3,612,112 4.8360 -2.86%
2008-12-22 0 14.00 13.90 14.00 13.84 14.50 2,660,658 37,579,663 14.124 4.978 4.943 4.978 4.922 5.156 7,482,147 5.0226 -1.55%
2008-12-19 0 14.22 14.22 14.50 14.06 14.80 4,812,433 69,382,526 14.417 5.057 5.057 5.156 5.000 5.263 13,533,243 5.1268 -2.60%
2008-12-18 0 14.60 14.56 14.60 13.98 14.60 4,006,002 57,363,011 14.319 5.192 5.178 5.192 4.971 5.192 11,265,445 5.0919 2.10%
2008-12-17 0 14.30 14.06 14.30 13.80 14.30 2,916,010 41,086,069 14.090 5.085 5.000 5.085 4.907 5.085 8,200,233 5.0104 2.88%
2008-12-16 0 13.90 13.80 13.90 13.60 14.40 1,568,537 21,810,471 13.905 4.943 4.907 4.943 4.836 5.121 4,410,948 4.9446 -0.71%
2008-12-15 0 14.00 13.90 14.00 13.88 14.18 3,505,494 49,128,544 14.015 4.978 4.943 4.978 4.936 5.042 9,857,946 4.9836 5.42%
2008-12-12 0 13.28 13.22 13.28 13.00 14.40 3,619,504 49,193,290 13.591 4.722 4.701 4.722 4.623 5.121 10,178,558 4.8330 -8.54%
2008-12-11 0 14.52 14.50 14.52 14.18 14.70 3,224,381 46,475,925 14.414 5.163 5.156 5.163 5.042 5.227 9,067,416 5.1256 -0.55%
2008-12-10 0 14.60 14.50 14.62 13.52 14.60 7,708,868 108,654,495 14.095 5.192 5.156 5.199 4.808 5.192 21,678,429 5.0121 6.57%
2008-12-09 0 13.70 13.70 13.72 12.88 13.94 9,882,562 134,236,056 13.583 4.872 4.872 4.879 4.580 4.957 27,791,164 4.8302 5.71%
2008-12-08 0 12.96 12.96 12.98 11.80 12.96 7,190,835 88,422,908 12.297 4.609 4.609 4.616 4.196 4.609 20,221,647 4.3727 13.68%
2008-12-05 0 11.40 11.40 11.50 11.02 11.54 11,051,375 124,409,963 11.257 4.054 4.054 4.089 3.919 4.104 31,078,032 4.0031 3.45%
2008-12-04 0 11.02 11.02 11.06 10.82 11.26 7,217,901 79,933,745 11.074 3.919 3.919 3.933 3.848 4.004 20,297,760 3.9381 2.99%
2008-12-03 0 10.70 10.70 10.76 10.64 10.98 9,354,899 100,895,959 10.785 3.805 3.805 3.826 3.784 3.904 26,307,301 3.8353 0.38%
2008-12-02 0 10.66 10.66 10.70 10.64 10.94 8,850,352 95,772,643 10.821 3.791 3.791 3.805 3.784 3.890 24,888,443 3.8481 -7.94%
2008-12-01 0 11.58 11.58 11.60 11.38 11.80 8,553,103 99,225,333 11.601 4.118 4.118 4.125 4.047 4.196 24,052,537 4.1254 -3.34%
2008-11-28 0 11.98 11.94 11.98 11.60 12.18 5,577,000 66,856,200 11.988 4.260 4.246 4.260 4.125 4.331 15,683,314 4.2629 1.18%
2008-11-27 0 11.84 11.84 11.86 11.26 11.84 8,789,896 101,165,175 11.509 4.210 4.210 4.217 4.004 4.210 24,718,433 4.0927 7.83%
2008-11-26 0 10.98 10.92 11.00 10.68 11.28 5,472,102 60,087,590 10.981 3.904 3.883 3.912 3.798 4.011 15,388,326 3.9048 1.67%
2008-11-25 0 10.80 10.56 10.80 10.54 11.00 5,675,397 61,031,628 10.754 3.840 3.755 3.840 3.748 3.912 15,960,020 3.8240 2.27%
2008-11-24 0 10.56 10.56 10.60 10.54 11.20 6,800,691 73,127,545 10.753 3.755 3.755 3.769 3.748 3.983 19,124,506 3.8238 -5.88%
2008-11-21 0 11.22 11.20 11.24 10.42 11.92 8,138,242 89,020,652 10.939 3.990 3.983 3.997 3.705 4.239 22,885,889 3.8898 0.18%
2008-11-20 0 11.20 11.20 11.28 10.64 11.74 8,079,725 89,661,727 11.097 3.983 3.983 4.011 3.784 4.175 22,721,331 3.9461 -11.11%
2008-11-19 0 12.60 12.60 12.62 12.56 13.12 3,863,325 49,770,506 12.883 4.481 4.481 4.488 4.466 4.665 10,864,217 4.5811 -1.72%
2008-11-18 0 12.82 12.82 12.92 12.50 13.80 5,632,184 72,922,173 12.947 4.559 4.559 4.594 4.445 4.907 15,838,499 4.6041 -8.43%
2008-11-17 0 14.00 13.90 14.00 13.40 14.10 3,173,054 44,025,713 13.875 4.978 4.943 4.978 4.765 5.014 8,923,077 4.9339 4.48%
2008-11-14 0 13.40 13.40 13.54 13.40 13.80 2,390,402 32,410,676 13.559 4.765 4.765 4.815 4.765 4.907 6,722,149 4.8215 2.60%
2008-11-13 0 13.06 13.04 13.06 12.90 13.80 5,194,380 68,804,163 13.246 4.644 4.637 4.644 4.587 4.907 14,607,332 4.7102 -8.42%
2008-11-12 0 14.26 14.24 14.26 14.08 15.10 4,902,962 70,254,089 14.329 5.071 5.064 5.071 5.007 5.370 13,787,824 5.0954 -5.56%
2008-11-11 0 15.10 15.10 15.14 15.06 16.30 3,000,061 47,371,508 15.790 5.370 5.370 5.384 5.355 5.796 8,436,596 5.6150 -5.62%
2008-11-10 0 16.00 16.00 16.18 15.46 16.70 6,082,020 97,268,913 15.993 5.690 5.690 5.754 5.498 5.939 17,103,502 5.6871 8.84%
2008-11-07 0 14.70 14.30 14.70 12.40 14.70 3,460,401 48,660,662 14.062 5.227 5.085 5.227 4.409 5.227 9,731,138 5.0005 4.40%
2008-11-06 0 14.08 14.08 14.18 13.90 14.80 3,915,895 55,458,594 14.162 5.007 5.007 5.042 4.943 5.263 11,012,051 5.0362 -6.01%
2008-11-05 0 14.98 14.98 15.00 14.36 16.18 5,143,942 78,596,120 15.279 5.327 5.327 5.334 5.106 5.754 14,465,493 5.4334 -1.19%
2008-11-04 0 15.16 15.12 15.16 14.98 16.00 7,213,323 110,104,331 15.264 5.391 5.377 5.391 5.327 5.690 20,284,886 5.4279 -1.04%
2008-11-03 0 15.32 15.30 15.32 15.18 16.38 3,884,812 60,929,028 15.684 5.448 5.441 5.448 5.398 5.825 10,924,642 5.5772 2.13%
2008-10-31 0 15.00 14.88 15.00 13.50 15.26 6,808,665 98,879,099 14.523 5.334 5.291 5.334 4.801 5.426 19,146,930 5.1642 4.17%
2008-10-30 0 14.40 13.76 14.40 12.80 14.40 6,896,269 94,677,259 13.729 5.121 4.893 5.121 4.552 5.121 19,393,285 4.8820 16.13%
2008-10-29 0 12.40 12.40 12.46 12.20 13.50 5,791,926 75,186,820 12.981 4.409 4.409 4.431 4.338 4.801 16,287,716 4.6162 -0.80%
2008-10-28 0 12.50 12.50 12.80 9.800 12.50 9,148,501 102,000,718 11.149 4.445 4.445 4.552 3.485 4.445 25,726,881 3.9648 24.50%
2008-10-27 0 10.04 10.04 10.10 9.610 12.86 6,888,860 76,461,352 11.099 3.570 3.570 3.592 3.417 4.573 19,372,450 3.9469 -17.70%
2008-10-24 0 12.20 12.20 12.22 12.00 13.66 5,423,073 67,847,280 12.511 4.338 4.338 4.345 4.267 4.858 15,250,449 4.4489 -11.59%
2008-10-23 0 13.80 13.80 13.92 13.30 14.50 3,543,533 49,449,435 13.955 4.907 4.907 4.950 4.729 5.156 9,964,917 4.9624 -7.13%
2008-10-22 0 14.86 14.86 15.00 14.84 16.60 3,374,149 52,188,447 15.467 5.284 5.284 5.334 5.277 5.903 9,488,585 5.5001 -8.72%
2008-10-21 0 16.28 16.24 16.28 16.14 16.82 3,652,674 60,210,570 16.484 5.789 5.775 5.789 5.739 5.981 10,271,837 5.8617 -1.21%
2008-10-20 0 16.48 16.40 16.48 15.60 16.80 6,856,987 110,889,306 16.172 5.860 5.832 5.860 5.547 5.974 19,282,819 5.7507 6.32%
2008-10-17 0 15.50 15.50 15.98 15.50 17.64 6,460,845 109,446,990 16.940 5.512 5.512 5.683 5.512 6.273 18,168,811 6.0239 -8.82%
2008-10-16 0 17.00 16.96 17.00 16.34 17.94 4,161,374 69,502,781 16.702 6.045 6.031 6.045 5.811 6.379 11,702,373 5.9392 -6.59%
2008-10-15 0 18.20 18.20 18.36 18.12 19.40 3,749,920 70,529,197 18.808 6.472 6.472 6.529 6.443 6.899 10,545,306 6.6882 -6.38%
2008-10-14 0 19.44 19.38 19.44 18.76 19.88 6,603,274 128,578,831 19.472 6.913 6.892 6.913 6.671 7.069 18,569,342 6.9243 3.96%
2008-10-13 0 18.70 18.52 18.70 15.90 18.70 5,520,556 92,960,299 16.839 6.650 6.586 6.650 5.654 6.650 15,524,585 5.9879 16.88%
2008-10-10 0 16.00 16.00 16.16 15.80 16.50 6,679,776 106,833,402 15.994 5.690 5.690 5.747 5.618 5.867 18,784,476 5.6873 -10.41%
2008-10-09 0 17.86 17.86 18.00 17.20 18.34 4,119,058 73,444,420 17.830 6.351 6.351 6.401 6.116 6.522 11,583,375 6.3405 4.20%
2008-10-08 0 17.14 17.02 17.14 16.80 18.50 14,970,216 266,130,247 17.777 6.095 6.052 6.095 5.974 6.579 42,098,368 6.3216 -3.16%
2008-10-06 0 17.70 17.70 17.72 17.70 18.88 4,663,921 85,132,654 18.253 6.294 6.294 6.301 6.294 6.714 13,115,606 6.4909 -8.76%
2008-10-03 0 19.40 19.38 19.42 19.20 20.10 5,246,126 103,258,472 19.683 6.899 6.892 6.906 6.828 7.148 14,752,849 6.9992 -4.43%
2008-10-02 0 20.30 20.30 20.35 19.00 20.95 10,875,514 214,381,064 19.712 7.219 7.219 7.236 6.756 7.450 30,583,486 7.0097 9.26%
2008-09-30 0 18.58 18.28 18.58 15.12 18.80 7,102,062 126,583,116 17.823 6.607 6.500 6.607 5.377 6.685 19,972,004 6.3380 6.17%
2008-09-29 0 17.50 17.50 17.52 17.50 18.88 4,760,540 85,860,777 18.036 6.223 6.223 6.230 6.223 6.714 13,387,313 6.4136 -4.74%
2008-09-26 0 18.52 18.44 18.52 18.20 19.04 3,639,519 67,372,947 18.511 6.532 6.504 6.532 6.420 6.716 10,318,415 6.5294 -0.32%
2008-09-25 0 18.58 18.52 18.58 18.26 18.74 1,730,821 32,090,291 18.541 6.554 6.532 6.554 6.441 6.610 4,907,058 6.5396 1.53%
2008-09-24 0 18.30 18.28 18.30 18.12 19.26 3,385,126 62,633,231 18.502 6.455 6.448 6.455 6.391 6.793 9,597,185 6.5262 -1.82%
2008-09-23 0 18.64 18.64 18.84 18.28 19.68 4,010,730 77,004,415 19.200 6.575 6.575 6.645 6.448 6.942 11,370,837 6.7721 -3.42%
2008-09-22 0 19.30 19.28 19.30 18.56 19.66 8,763,807 168,145,106 19.186 6.808 6.800 6.808 6.546 6.934 24,846,306 6.7674 5.35%
2008-09-19 0 18.32 18.32 18.34 17.56 18.32 10,617,940 190,379,082 17.930 6.462 6.462 6.469 6.194 6.462 30,102,966 6.3243 6.14%
2008-09-18 0 17.26 17.26 17.28 16.50 17.40 7,569,719 129,047,023 17.048 6.088 6.088 6.095 5.820 6.137 21,460,942 6.0131 -0.80%
2008-09-17 0 17.40 17.40 17.42 17.40 18.40 5,894,497 105,399,040 17.881 6.137 6.137 6.144 6.137 6.490 16,711,513 6.3070 -2.14%
2008-09-16 0 17.78 17.78 17.80 17.40 19.30 6,244,583 111,731,045 17.892 6.271 6.271 6.278 6.137 6.808 17,704,043 6.3110 -7.88%
2008-09-12 0 19.30 19.26 19.30 19.00 19.42 3,457,885 66,385,839 19.198 6.808 6.793 6.808 6.702 6.850 9,803,464 6.7717 1.90%
2008-09-11 0 18.94 18.94 18.96 18.68 19.40 5,367,358 101,719,754 18.952 6.681 6.681 6.688 6.589 6.843 15,217,019 6.6846 -2.27%
2008-09-10 0 19.38 19.36 19.38 19.36 20.00 2,652,034 52,204,779 19.685 6.836 6.829 6.836 6.829 7.054 7,518,793 6.9432 -4.06%
2008-09-09 0 20.20 20.20 20.25 20.00 20.80 4,195,356 85,277,507 20.327 7.125 7.125 7.143 7.054 7.337 11,894,271 7.1696 0.00%
2008-09-08 0 20.20 20.15 20.20 19.00 20.20 6,100,591 119,844,230 19.645 7.125 7.107 7.125 6.702 7.125 17,295,811 6.9291 4.12%
2008-09-05 0 19.40 19.38 19.40 18.68 19.68 4,954,567 94,240,248 19.021 6.843 6.836 6.843 6.589 6.942 14,046,713 6.7091 -2.02%
2008-09-04 0 19.80 19.78 19.80 19.62 20.50 5,215,803 103,144,592 19.775 6.984 6.977 6.984 6.920 7.231 14,787,345 6.9752 -1.98%
2008-09-03 0 20.20 20.20 20.25 20.20 21.00 3,706,775 76,436,697 20.621 7.125 7.125 7.143 7.125 7.407 10,509,093 7.2734 -1.94%
2008-09-02 0 20.60 20.60 20.65 19.92 20.80 3,336,220 67,702,022 20.293 7.266 7.266 7.284 7.026 7.337 9,458,531 7.1578 -0.48%
2008-09-01 0 20.70 20.70 20.75 20.70 21.45 2,272,868 48,045,027 21.139 7.301 7.301 7.319 7.301 7.566 6,443,817 7.4560 -3.04%
2008-08-29 0 21.35 21.35 21.40 21.05 21.60 2,739,247 58,749,618 21.447 7.531 7.531 7.548 7.425 7.619 7,766,051 7.5649 3.14%
2008-08-28 0 20.70 20.70 20.75 20.70 21.40 2,304,193 48,516,282 21.056 7.301 7.301 7.319 7.301 7.548 6,532,627 7.4268 -2.36%
2008-08-27 0 21.20 21.15 21.20 20.25 21.30 2,078,148 43,425,262 20.896 7.478 7.460 7.478 7.143 7.513 5,891,766 7.3705 1.19%
2008-08-26 0 20.95 20.90 20.95 20.00 20.95 2,286,406 46,721,408 20.434 7.389 7.372 7.389 7.054 7.389 6,482,199 7.2076 1.21%
2008-08-25 0 20.70 20.65 20.70 19.52 20.70 3,497,644 70,469,279 20.148 7.301 7.284 7.301 6.885 7.301 9,916,185 7.1065 5.50%
2008-08-21 0 19.62 19.62 19.64 19.62 20.10 3,508,290 69,688,595 19.864 6.920 6.920 6.927 6.920 7.090 9,946,368 7.0064 -2.39%
2008-08-20 0 20.10 20.05 20.10 19.40 20.20 5,584,659 111,273,708 19.925 7.090 7.072 7.090 6.843 7.125 15,833,090 7.0279 1.62%
2008-08-19 0 19.78 19.76 19.78 19.56 20.30 3,362,750 66,787,645 19.861 6.977 6.970 6.977 6.899 7.160 9,533,746 7.0054 -2.80%
2008-08-18 0 20.35 20.30 20.35 20.00 20.60 6,907,236 140,263,116 20.307 7.178 7.160 7.178 7.054 7.266 19,582,733 7.1626 1.75%
2008-08-15 0 20.00 20.00 20.05 19.60 20.90 4,363,494 88,664,358 20.320 7.054 7.054 7.072 6.913 7.372 12,370,960 7.1671 -1.96%
2008-08-14 0 20.40 20.35 20.40 19.50 20.40 4,691,463 94,940,911 20.237 7.196 7.178 7.196 6.878 7.196 13,300,786 7.1380 3.03%
2008-08-13 0 19.80 19.80 19.82 19.16 20.30 6,344,106 126,208,921 19.894 6.984 6.984 6.991 6.758 7.160 17,986,201 7.0170 2.59%
2008-08-12 0 19.30 19.28 19.30 19.22 20.40 5,354,495 106,415,962 19.874 6.808 6.800 6.808 6.779 7.196 15,180,551 7.0100 0.94%
2008-08-11 0 19.12 19.10 19.12 19.00 19.72 6,597,569 128,372,224 19.458 6.744 6.737 6.744 6.702 6.956 18,704,795 6.8631 0.74%
2008-08-08 0 18.98 18.80 18.98 18.60 19.50 5,262,742 100,704,607 19.135 6.695 6.631 6.695 6.561 6.878 14,920,422 6.7494 -1.76%
2008-08-07 0 19.32 19.32 19.34 19.28 20.30 7,326,281 145,000,064 19.792 6.815 6.815 6.822 6.800 7.160 20,770,770 6.9810 -1.83%
2008-08-05 0 19.68 19.64 19.68 19.68 20.10 5,336,744 105,782,536 19.822 6.942 6.927 6.942 6.942 7.090 15,130,225 6.9915 -2.57%
2008-08-04 0 20.20 20.20 20.25 20.05 20.60 2,737,735 55,343,460 20.215 7.125 7.125 7.143 7.072 7.266 7,761,764 7.1303 -2.88%
2008-08-01 0 20.80 20.75 20.80 19.82 21.00 5,235,303 106,114,318 20.269 7.337 7.319 7.337 6.991 7.407 14,842,629 7.1493 4.00%
2008-07-31 0 20.00 19.96 20.00 19.90 20.50 3,304,144 66,320,120 20.072 7.054 7.040 7.054 7.019 7.231 9,367,592 7.0797 -2.20%
2008-07-30 0 20.45 20.45 20.50 20.15 20.60 1,617,412 32,963,716 20.381 7.213 7.213 7.231 7.107 7.266 4,585,531 7.1886 2.25%
2008-07-29 0 20.00 20.00 20.05 19.96 20.40 2,502,000 50,411,847 20.149 7.054 7.054 7.072 7.040 7.196 7,093,431 7.1068 -2.44%
2008-07-28 0 20.50 20.50 20.55 20.40 20.90 2,932,523 60,571,748 20.655 7.231 7.231 7.248 7.196 7.372 8,314,008 7.2855 -0.73%
2008-07-25 0 20.65 20.60 20.65 20.35 21.70 2,640,879 54,842,077 20.767 7.284 7.266 7.284 7.178 7.654 7,487,167 7.3248 -2.36%
2008-07-24 0 21.15 21.10 21.15 20.60 21.70 3,370,915 71,644,442 21.254 7.460 7.442 7.460 7.266 7.654 9,556,895 7.4966 0.48%
2008-07-23 0 21.05 21.00 21.05 20.30 21.05 5,242,396 108,059,393 20.613 7.425 7.407 7.425 7.160 7.425 14,862,739 7.2705 2.93%
2008-07-22 0 20.45 20.40 20.45 19.92 20.70 2,864,000 58,521,740 20.434 7.213 7.196 7.213 7.026 7.301 8,119,738 7.2073 -0.24%
2008-07-21 0 20.50 20.45 20.50 19.80 20.55 6,426,086 130,481,928 20.305 7.231 7.213 7.231 6.984 7.248 18,218,623 7.1620 4.06%
2008-07-18 0 19.70 19.68 19.70 19.24 20.60 8,422,909 166,273,752 19.741 6.949 6.942 6.949 6.786 7.266 23,879,824 6.9629 -3.19%
2008-07-17 0 20.35 20.30 20.35 20.30 21.40 6,764,583 139,050,564 20.556 7.178 7.160 7.178 7.160 7.548 19,178,297 7.2504 -0.73%
2008-07-16 0 20.50 20.45 20.50 20.20 21.00 5,580,072 114,185,793 20.463 7.231 7.213 7.231 7.125 7.407 15,820,085 7.2178 -1.91%
2008-07-15 0 20.90 20.85 20.95 20.90 22.00 3,096,783 65,992,468 21.310 7.372 7.354 7.389 7.372 7.760 8,779,702 7.5165 -5.43%
2008-07-14 0 22.10 22.10 22.20 21.95 22.80 4,899,708 109,090,645 22.265 7.795 7.795 7.830 7.742 8.042 13,891,182 7.8532 -2.86%
2008-07-11 0 22.75 22.70 22.75 22.20 22.80 6,019,720 136,189,175 22.624 8.024 8.007 8.024 7.830 8.042 17,066,533 7.9799 0.00%
2008-07-10 0 22.75 22.70 22.75 22.05 22.80 3,391,646 76,524,608 22.563 8.024 8.007 8.024 7.777 8.042 9,615,670 7.9583 1.34%
2008-07-09 0 22.45 22.40 22.45 22.15 22.80 3,984,322 89,399,221 22.438 7.919 7.901 7.919 7.813 8.042 11,295,968 7.9143 2.51%
2008-07-08 0 21.90 21.80 21.90 21.45 22.60 4,969,109 109,085,848 21.953 7.725 7.689 7.725 7.566 7.971 14,087,942 7.7432 -1.79%
2008-07-07 0 22.30 22.25 22.30 21.40 22.30 1,546,666 34,067,061 22.026 7.866 7.848 7.866 7.548 7.866 4,384,959 7.7691 3.96%
2008-07-04 0 21.45 21.45 21.50 21.00 21.75 2,026,080 43,124,719 21.285 7.566 7.566 7.583 7.407 7.672 5,744,148 7.5076 1.66%
2008-07-03 0 21.10 21.10 21.15 21.10 21.80 3,912,410 84,057,257 21.485 7.442 7.442 7.460 7.442 7.689 11,092,090 7.5781 -2.76%
2008-07-02 0 21.70 21.70 21.75 21.35 22.25 4,122,339 89,236,977 21.647 7.654 7.654 7.672 7.531 7.848 11,687,260 7.6354 -2.47%
2008-06-30 0 22.25 22.25 22.30 21.70 22.25 2,616,357 57,726,934 22.064 7.848 7.848 7.866 7.654 7.848 7,417,645 7.7824 2.06%
2008-06-27 0 21.80 21.80 21.85 20.70 22.40 3,373,100 73,042,900 21.655 7.689 7.689 7.707 7.301 7.901 9,563,090 7.6380 -0.46%
2008-06-26 0 21.90 21.85 21.90 21.60 22.85 6,644,118 148,423,298 22.339 7.725 7.707 7.725 7.619 8.060 18,836,766 7.8794 -0.90%
2008-06-25 0 22.10 22.10 22.45 22.10 22.95 4,868,285 109,436,088 22.479 7.795 7.795 7.919 7.795 8.095 13,802,095 7.9289 -1.56%
2008-06-24 0 22.45 22.40 22.45 22.20 22.95 2,455,218 55,314,526 22.529 7.919 7.901 7.919 7.830 8.095 6,960,799 7.9466 0.00%
2008-06-23 0 22.45 22.45 22.50 22.30 22.80 6,195,181 139,376,926 22.498 7.919 7.919 7.936 7.866 8.042 17,563,983 7.9354 -2.81%
2008-06-20 0 23.10 23.05 23.10 23.00 24.00 3,578,126 83,901,174 23.448 8.148 8.130 8.148 8.113 8.465 10,144,360 8.2707 0.22%
2008-06-19 0 23.05 23.05 23.20 22.90 23.65 8,830,489 205,847,016 23.311 8.130 8.130 8.183 8.077 8.342 25,035,356 8.2223 -4.95%
2008-06-18 0 24.25 24.25 24.30 23.50 24.40 4,460,229 106,909,209 23.969 8.553 8.553 8.571 8.289 8.606 12,645,214 8.4545 -0.61%
2008-06-17 0 24.40 24.35 24.40 24.00 24.70 11,158,059 267,898,618 24.009 8.606 8.589 8.606 8.465 8.712 31,634,259 8.4686 2.09%
2008-06-16 0 23.90 23.85 23.90 23.50 24.30 2,650,285 63,671,426 24.024 8.430 8.412 8.430 8.289 8.571 7,513,834 8.4739 2.14%
2008-06-13 0 23.40 23.40 23.45 23.25 23.90 3,760,193 88,241,969 23.467 8.254 8.254 8.271 8.201 8.430 10,660,539 8.2774 -2.09%
2008-06-12 0 23.90 23.90 23.95 23.10 24.20 8,436,569 199,320,901 23.626 8.430 8.430 8.448 8.148 8.536 23,918,552 8.3333 -1.24%
2008-06-11 0 24.20 24.20 24.25 24.05 25.15 10,014,803 246,034,742 24.567 8.536 8.536 8.553 8.483 8.871 28,393,010 8.6653 -3.20%
2008-06-10 0 25.00 25.00 25.05 24.95 25.85 6,862,467 172,608,789 25.153 8.818 8.818 8.836 8.800 9.118 19,455,809 8.8718 -3.85%
2008-06-06 0 26.00 26.00 26.05 25.60 26.15 3,349,103 86,964,663 25.967 9.171 9.171 9.188 9.030 9.224 9,495,056 9.1589 2.77%
2008-06-05 0 25.30 25.30 25.35 25.15 25.60 4,095,549 103,698,825 25.320 8.924 8.924 8.941 8.871 9.030 11,611,308 8.9308 -0.98%
2008-06-04 0 25.55 25.55 25.60 25.10 25.85 4,845,919 123,478,449 25.481 9.012 9.012 9.030 8.853 9.118 13,738,685 8.9876 -0.20%
2008-06-03 0 25.60 25.55 25.60 25.35 26.00 5,667,569 145,023,793 25.588 9.030 9.012 9.030 8.941 9.171 16,068,148 9.0255 -2.66%
2008-06-02 0 26.30 26.25 26.30 25.80 26.50 2,749,032 72,371,243 26.326 9.277 9.259 9.277 9.100 9.347 7,793,792 9.2858 1.74%
2008-05-30 0 25.85 25.85 26.00 25.50 26.20 4,977,396 128,656,969 25.848 9.118 9.118 9.171 8.994 9.241 14,111,436 9.1172 -0.39%
2008-05-29 0 25.95 25.95 26.00 25.40 26.10 2,642,600 67,873,630 25.684 9.153 9.153 9.171 8.959 9.206 7,492,046 9.0594 2.37%
2008-05-28 0 25.35 25.35 25.40 25.05 25.65 1,282,922 32,537,847 25.362 8.941 8.941 8.959 8.836 9.047 3,637,217 8.9458 0.20%
2008-05-27 0 25.30 25.30 25.35 25.10 25.70 5,021,506 127,055,526 25.302 8.924 8.924 8.941 8.853 9.065 14,236,492 8.9246 0.20%
2008-05-26 0 25.25 25.25 25.30 25.20 26.20 6,244,568 159,576,999 25.555 8.906 8.906 8.924 8.889 9.241 17,704,001 9.0136 -2.51%
2008-05-23 0 25.90 25.80 25.90 25.60 26.40 3,121,302 81,009,432 25.954 9.135 9.100 9.135 9.030 9.312 8,849,216 9.1544 -0.38%
2008-05-22 0 26.00 26.05 26.10 25.50 26.35 8,018,440 207,964,240 25.936 9.171 9.188 9.206 8.994 9.294 22,733,112 9.1481 -2.62%
2008-05-21 0 27.00 27.10 27.15 26.00 27.20 4,187,199 111,319,825 26.586 9.418 9.453 9.470 9.069 9.487 12,004,529 9.2732 0.19%
2008-05-20 0 26.95 27.00 27.15 26.90 27.70 3,177,848 86,119,296 27.100 9.400 9.418 9.470 9.383 9.662 9,110,761 9.4525 -2.71%
2008-05-19 0 27.70 27.45 27.70 27.30 27.95 2,922,527 80,663,982 27.601 9.662 9.575 9.662 9.522 9.749 8,378,766 9.6272 0.36%
2008-05-16 0 27.60 27.60 27.80 27.55 28.10 2,382,987 66,330,632 27.835 9.627 9.627 9.697 9.609 9.801 6,831,927 9.7089 -0.72%
2008-05-15 0 27.80 27.55 27.80 27.00 28.20 4,009,636 109,552,377 27.322 9.697 9.609 9.697 9.418 9.836 11,495,463 9.5301 0.00%
2008-05-14 0 27.80 27.75 27.80 27.35 28.30 2,441,222 67,676,094 27.722 9.697 9.679 9.697 9.540 9.871 6,998,884 9.6696 -0.71%
2008-05-13 0 28.00 27.95 28.00 26.85 28.65 5,521,240 153,827,855 27.861 9.766 9.749 9.766 9.365 9.993 15,829,170 9.7180 4.67%
2008-05-09 0 26.75 26.70 26.75 26.70 27.80 3,968,154 107,325,315 27.047 9.330 9.313 9.330 9.313 9.697 11,376,536 9.4339 -1.65%
2008-05-08 0 27.20 27.20 27.45 27.15 28.30 3,954,622 109,205,093 27.615 9.487 9.487 9.575 9.470 9.871 11,337,740 9.6320 -2.86%
2008-05-07 0 28.00 27.95 28.00 27.15 29.15 7,534,974 212,208,668 28.163 9.766 9.749 9.766 9.470 10.17 21,602,463 9.8234 -4.44%
2008-05-06 0 29.30 29.30 29.35 29.05 29.50 2,264,722 66,329,075 29.288 10.22 10.22 10.24 10.13 10.29 6,492,866 10.216 -0.17%
2008-05-05 0 29.35 29.15 29.40 28.80 29.50 2,420,774 70,683,042 29.199 10.24 10.17 10.25 10.05 10.29 6,940,260 10.184 1.91%
2008-05-02 0 28.80 28.80 28.85 28.75 29.60 5,896,568 170,733,737 28.955 10.05 10.05 10.06 10.03 10.32 16,905,220 10.099 0.70%
2008-04-30 0 28.60 28.70 28.75 28.00 29.60 7,260,847 208,549,576 28.722 9.976 10.01 10.03 9.766 10.32 20,816,552 10.018 -2.89%
2008-04-29 0 29.45 29.40 29.45 28.20 29.50 6,434,060 186,475,476 28.983 10.27 10.25 10.27 9.836 10.29 18,446,188 10.109 4.62%
2008-04-28 0 28.15 28.15 28.20 27.80 28.50 3,760,411 106,144,908 28.227 9.819 9.819 9.836 9.697 9.941 10,780,945 9.8456 1.08%
2008-04-25 0 27.85 27.80 27.85 27.70 29.50 5,931,357 167,802,779 28.291 9.714 9.697 9.714 9.662 10.29 17,004,959 9.8679 -3.30%
2008-04-24 0 28.80 28.80 28.85 27.75 28.90 7,786,997 220,562,267 28.324 10.05 10.05 10.06 9.679 10.08 22,325,003 9.8796 3.97%
2008-04-23 0 27.70 27.85 27.90 26.50 27.85 6,962,737 189,041,261 27.150 9.662 9.714 9.732 9.243 9.714 19,961,883 9.4701 2.78%
2008-04-22 0 26.95 26.85 26.90 25.40 27.00 3,539,510 93,952,089 26.544 9.400 9.365 9.383 8.860 9.418 10,147,631 9.2585 4.26%
2008-04-21 0 25.85 25.65 25.85 25.60 26.10 2,547,377 66,060,851 25.933 9.017 8.947 9.017 8.929 9.104 7,303,226 9.0454 1.57%
2008-04-18 0 25.45 25.25 25.45 24.85 25.55 2,857,614 71,736,800 25.104 8.877 8.807 8.877 8.668 8.912 8,192,663 8.7562 1.19%
2008-04-17 0 25.15 25.00 25.20 24.90 25.80 4,219,826 106,460,461 25.229 8.772 8.720 8.790 8.685 8.999 12,098,069 8.7998 1.62%
2008-04-16 0 24.75 24.75 24.80 24.55 25.45 3,706,949 92,576,417 24.974 8.633 8.633 8.650 8.563 8.877 10,627,672 8.7109 -0.60%
2008-04-15 0 24.90 24.95 25.05 24.05 25.50 3,676,075 90,681,242 24.668 8.685 8.703 8.737 8.389 8.894 10,539,157 8.6042 -0.20%
2008-04-14 0 24.95 24.85 25.00 24.85 25.55 3,922,947 98,467,931 25.100 8.703 8.668 8.720 8.668 8.912 11,246,929 8.7551 -4.22%
2008-04-11 0 26.05 25.85 26.05 25.30 26.05 4,067,437 104,465,927 25.683 9.086 9.017 9.086 8.825 9.086 11,661,176 8.9584 2.56%
2008-04-10 0 25.40 25.30 25.35 25.05 26.35 4,856,915 124,718,616 25.679 8.860 8.825 8.842 8.737 9.191 13,924,577 8.9567 0.99%
2008-04-09 0 25.15 25.15 25.40 24.95 26.40 2,653,331 67,644,385 25.494 8.772 8.772 8.860 8.703 9.208 7,606,992 8.8924 -3.08%
2008-04-08 0 25.95 25.90 25.95 25.75 27.00 3,147,890 82,771,151 26.294 9.051 9.034 9.051 8.982 9.418 9,024,872 9.1714 -2.81%
2008-04-07 0 26.70 26.75 26.90 26.25 27.00 5,359,454 143,581,283 26.790 9.313 9.330 9.383 9.156 9.418 15,365,336 9.3445 3.69%
2008-04-03 0 25.75 25.55 25.90 25.35 26.00 5,707,247 146,627,108 25.691 8.982 8.912 9.034 8.842 9.069 16,362,445 8.9612 -0.77%
2008-04-02 0 25.95 25.90 25.95 25.50 26.15 9,444,755 243,140,944 25.743 9.051 9.034 9.051 8.894 9.121 27,077,728 8.9794 4.22%
2008-04-01 0 24.90 25.05 25.10 23.20 25.85 7,596,583 189,464,925 24.941 8.685 8.737 8.755 8.092 9.017 21,779,094 8.6994 -0.40%
2008-03-31 0 25.00 25.00 25.05 24.35 25.40 5,433,318 135,652,072 24.967 8.720 8.720 8.737 8.493 8.860 15,577,101 8.7084 1.63%
2008-03-28 0 24.60 24.40 24.60 23.85 25.40 5,028,303 124,177,278 24.696 8.581 8.511 8.581 8.319 8.860 14,415,940 8.6139 3.14%
2008-03-27 0 23.85 23.70 23.85 23.55 24.35 5,367,522 127,726,863 23.796 8.319 8.267 8.319 8.214 8.493 15,388,467 8.3002 0.00%
2008-03-26 0 23.85 23.80 24.00 23.70 24.50 5,438,906 130,900,670 24.067 8.319 8.301 8.371 8.267 8.546 15,593,122 8.3948 1.27%
2008-03-25 0 23.55 23.55 23.60 21.40 24.25 10,838,523 248,232,249 22.903 8.214 8.214 8.232 7.464 8.458 31,073,604 7.9885 11.08%
2008-03-20 0 21.20 21.15 21.20 20.90 22.20 9,189,991 197,772,775 21.520 7.395 7.377 7.395 7.290 7.743 26,347,330 7.5064 -5.99%
2008-03-19 0 22.55 22.70 22.80 21.20 23.40 8,352,984 190,387,140 22.793 7.865 7.918 7.953 7.395 8.162 23,947,665 7.9501 7.38%
2008-03-18 0 21.00 20.95 21.00 20.10 22.30 11,694,364 246,607,181 21.088 7.325 7.307 7.325 7.011 7.778 33,527,265 7.3554 -3.45%
2008-03-17 0 21.75 21.75 21.80 20.85 22.70 14,632,502 319,524,249 21.837 7.586 7.586 7.604 7.273 7.918 41,950,787 7.6166 -4.81%
2008-03-14 0 22.85 22.80 22.85 22.80 24.45 13,528,648 317,074,246 23.437 7.970 7.953 7.970 7.953 8.528 38,786,083 8.1749 -3.99%
2008-03-13 0 23.80 23.80 24.00 23.70 26.20 8,175,074 202,190,629 24.733 8.301 8.301 8.371 8.267 9.139 23,437,604 8.6268 -9.33%
2008-03-12 0 26.25 26.20 26.25 25.90 27.00 6,302,991 165,370,184 26.237 9.156 9.139 9.156 9.034 9.418 18,070,418 9.1514 -0.76%
2008-03-11 0 26.45 26.45 26.60 25.05 26.50 8,270,908 211,907,988 25.621 9.226 9.226 9.278 8.737 9.243 23,712,356 8.9366 5.80%
2008-03-10 0 25.00 25.00 25.05 24.80 26.05 9,251,036 232,880,107 25.173 8.720 8.720 8.737 8.650 9.086 26,522,343 8.7805 -1.57%
2008-03-07 0 25.40 25.40 25.60 25.00 26.00 5,231,579 133,393,957 25.498 8.860 8.860 8.929 8.720 9.069 14,998,724 8.8937 -2.87%
2008-03-06 0 26.15 26.00 26.30 25.80 26.50 4,042,641 105,781,066 26.166 9.121 9.069 9.173 8.999 9.243 11,590,087 9.1269 1.36%
2008-03-05 0 25.80 25.90 25.95 25.65 27.00 6,762,181 175,906,740 26.013 8.999 9.034 9.051 8.947 9.418 19,386,897 9.0735 -2.64%
2008-03-04 0 26.50 26.45 26.50 26.50 27.50 4,693,266 126,416,359 26.936 9.243 9.226 9.243 9.243 9.592 13,455,402 9.3952 -1.85%
2008-03-03 0 27.00 27.00 27.10 26.80 27.90 8,037,628 217,710,595 27.086 9.418 9.418 9.453 9.348 9.732 23,043,552 9.4478 -4.42%
2008-02-29 0 28.25 28.25 28.30 28.00 28.95 5,888,633 167,061,745 28.370 9.854 9.854 9.871 9.766 10.10 16,882,471 9.8956 -3.25%
2008-02-28 0 29.20 29.00 29.20 28.00 29.20 6,957,199 200,378,664 28.802 10.19 10.12 10.19 9.766 10.19 19,946,006 10.046 1.21%
2008-02-27 0 28.85 28.75 28.85 28.60 29.15 5,341,747 154,513,311 28.926 10.06 10.03 10.06 9.976 10.17 15,314,571 10.089 1.76%
2008-02-26 0 28.35 28.35 28.85 28.10 28.90 2,918,682 83,220,323 28.513 9.889 9.889 10.06 9.801 10.08 8,367,742 9.9454 0.53%
2008-02-25 0 28.20 28.05 28.20 27.70 28.70 2,712,534 76,119,709 28.062 9.836 9.784 9.836 9.662 10.01 7,776,724 9.7881 0.71%
2008-02-22 0 28.00 28.00 28.10 27.20 28.35 4,069,234 113,981,488 28.011 9.766 9.766 9.801 9.487 9.889 11,666,328 9.7701 -0.36%
2008-02-21 0 28.10 28.05 28.10 27.95 28.50 2,723,719 76,772,760 28.187 9.801 9.784 9.801 9.749 9.941 7,808,791 9.8316 1.08%
2008-02-20 0 27.80 27.80 27.85 27.60 28.65 9,007,800 253,318,929 28.122 9.697 9.697 9.714 9.627 9.993 25,824,996 9.8091 -0.18%
2008-02-19 0 27.85 27.85 28.15 27.80 28.50 4,598,724 129,868,434 28.240 9.714 9.714 9.819 9.697 9.941 13,184,354 9.8502 0.91%
2008-02-18 0 27.60 27.60 27.70 27.25 28.60 4,366,160 120,754,744 27.657 9.627 9.627 9.662 9.505 9.976 12,517,603 9.6468 -1.60%
2008-02-15 0 28.05 28.00 28.20 26.50 28.20 6,631,917 180,972,941 27.288 9.784 9.766 9.836 9.243 9.836 19,013,436 9.5182 3.12%
2008-02-14 0 27.20 27.10 27.15 26.35 27.70 7,227,203 194,557,136 26.920 9.487 9.453 9.470 9.191 9.662 20,720,096 9.3898 5.84%
2008-02-13 0 25.70 25.60 25.65 25.00 25.95 4,232,988 108,161,895 25.552 8.964 8.929 8.947 8.720 9.051 12,135,804 8.9126 3.42%
2008-02-12 0 24.85 24.90 24.95 24.80 25.65 6,471,990 162,530,147 25.113 8.668 8.685 8.703 8.650 8.947 18,554,932 8.7594 -1.00%
2008-02-11 0 25.10 25.00 25.20 25.00 26.65 5,920,406 151,498,425 25.589 8.755 8.720 8.790 8.720 9.296 16,973,563 8.9256 -4.56%
2008-02-06 0 26.30 26.30 26.45 26.20 27.30 4,252,659 113,169,792 26.612 9.173 9.173 9.226 9.139 9.522 12,192,200 9.2821 -6.74%
2008-02-05 0 28.20 28.25 28.30 27.20 28.80 4,411,779 124,911,484 28.313 9.836 9.854 9.871 9.487 10.05 12,648,391 9.8757 0.36%
2008-02-04 0 28.10 28.00 28.10 27.15 28.15 8,016,278 222,515,224 27.758 9.801 9.766 9.801 9.470 9.819 22,982,342 9.6820 4.07%
2008-02-01 0 27.00 26.75 27.00 25.65 27.25 5,724,464 152,171,275 26.583 9.418 9.330 9.418 8.947 9.505 16,411,805 9.2721 4.25%
2008-01-31 0 25.90 25.75 25.90 25.40 26.90 9,591,246 248,301,710 25.888 9.034 8.982 9.034 8.860 9.383 27,497,711 9.0299 -3.54%
2008-01-30 0 26.85 26.70 26.85 26.60 28.50 5,442,300 148,654,660 27.315 9.365 9.313 9.365 9.278 9.941 15,602,852 9.5274 -3.76%
2008-01-29 0 27.90 27.75 27.90 27.65 28.80 6,229,241 174,888,377 28.075 9.732 9.679 9.732 9.644 10.05 17,858,980 9.7927 -0.18%
2008-01-28 0 27.95 27.95 28.00 27.50 30.00 4,911,609 138,128,091 28.123 9.749 9.749 9.766 9.592 10.46 14,081,383 9.8093 -6.68%
2008-01-25 0 29.95 29.50 29.95 28.50 30.20 9,092,559 266,033,131 29.258 10.45 10.29 10.45 9.941 10.53 26,067,996 10.205 6.77%
2008-01-24 0 28.05 28.05 28.10 27.90 29.40 7,286,866 207,894,105 28.530 9.784 9.784 9.801 9.732 10.25 20,891,148 9.9513 -3.61%
2008-01-23 0 29.10 28.50 28.80 26.00 29.25 13,370,253 367,362,431 27.476 10.15 9.941 10.05 9.069 10.20 38,331,970 9.5837 14.12%
2008-01-22 0 25.50 25.45 25.50 24.55 26.50 12,238,746 311,792,119 25.476 8.894 8.877 8.894 8.563 9.243 35,087,986 8.8860 -7.27%
2008-01-21 0 27.50 27.45 27.55 27.20 28.15 10,518,985 292,652,138 27.821 9.592 9.575 9.609 9.487 9.819 30,157,501 9.7041 -3.68%
2008-01-18 0 28.55 28.60 28.75 28.00 29.40 20,356,311 587,881,914 28.880 9.958 9.976 10.03 9.766 10.25 58,360,714 10.073 -5.78%
2008-01-17 0 30.30 30.30 30.35 28.10 30.70 18,032,418 535,422,424 29.692 10.57 10.57 10.59 9.801 10.71 51,698,208 10.357 0.00%
2008-01-16 0 30.30 30.30 30.35 30.00 32.25 7,749,033 237,307,106 30.624 10.57 10.57 10.59 10.46 11.25 22,216,162 10.682 -7.06%
2008-01-15 0 32.60 32.40 32.70 32.30 34.45 7,268,458 242,661,225 33.386 11.37 11.30 11.41 11.27 12.02 20,838,373 11.645 -2.98%
2008-01-14 0 33.60 33.50 33.60 33.45 34.90 3,771,369 127,756,678 33.875 11.72 11.68 11.72 11.67 12.17 10,812,361 11.816 0.30%
2008-01-11 0 33.50 33.50 33.60 33.10 34.80 4,098,371 138,954,273 33.905 11.68 11.68 11.72 11.55 12.14 11,749,863 11.826 -1.33%
2008-01-10 0 33.95 33.95 34.05 33.60 35.00 3,087,651 105,560,676 34.188 11.84 11.84 11.88 11.72 12.21 8,852,170 11.925 -0.88%
2008-01-09 0 34.25 34.25 34.30 32.25 34.45 5,626,822 188,582,733 33.515 11.95 11.95 11.96 11.25 12.02 16,131,869 11.690 2.85%
2008-01-08 0 33.30 33.25 33.35 33.00 33.70 6,860,674 228,288,562 33.275 11.62 11.60 11.63 11.51 11.75 19,669,273 11.606 0.30%
2008-01-07 0 33.20 33.15 33.20 32.80 34.00 6,391,568 211,805,338 33.138 11.58 11.56 11.58 11.44 11.86 18,324,365 11.559 -1.78%
2008-01-04 0 33.80 33.80 33.95 33.15 34.60 5,222,119 176,122,347 33.726 11.79 11.79 11.84 11.56 12.07 14,971,602 11.764 4.16%
2008-01-03 0 32.45 32.35 32.40 32.30 33.25 5,071,398 166,245,091 32.781 11.32 11.28 11.30 11.27 11.60 14,539,491 11.434 -3.28%
2008-01-02 0 33.55 33.30 33.55 33.10 34.70 3,427,532 115,126,048 33.589 11.70 11.62 11.70 11.55 12.10 9,826,595 11.716 0.15%
2007-12-31 0 33.50 33.25 33.50 33.00 34.25 1,511,163 50,999,544 33.749 11.68 11.60 11.68 11.51 11.95 4,332,443 11.772 -0.15%
2007-12-28 0 33.55 33.50 33.65 33.50 34.55 2,468,502 83,849,753 33.968 11.70 11.68 11.74 11.68 12.05 7,077,095 11.848 -2.89%
2007-12-27 0 34.55 34.10 34.55 33.90 34.55 2,901,694 99,533,488 34.302 12.05 11.89 12.05 11.82 12.05 8,319,038 11.965 1.92%
2007-12-24 0 33.90 33.95 34.00 33.30 35.00 4,353,275 148,113,254 34.023 11.82 11.84 11.86 11.62 12.21 12,480,662 11.867 -1.17%
2007-12-21 0 34.30 34.30 34.35 33.20 34.40 7,810,896 264,209,913 33.826 11.96 11.96 11.98 11.58 12.00 22,393,521 11.798 3.63%
2007-12-20 0 33.10 33.00 33.10 32.55 33.75 6,498,560 215,021,788 33.088 11.55 11.51 11.55 11.35 11.77 18,631,107 11.541 1.85%
2007-12-19 0 32.50 32.25 32.45 30.50 32.50 11,963,068 374,937,277 31.341 11.34 11.25 11.32 10.64 11.34 34,297,628 10.932 6.38%
2007-12-18 0 30.55 30.50 30.70 29.10 31.30 7,034,700 214,209,570 30.450 10.66 10.64 10.71 10.15 10.92 20,168,198 10.621 1.83%
2007-12-17 0 30.00 29.70 30.10 29.05 30.70 13,538,000 409,120,660 30.220 10.46 10.36 10.50 10.13 10.71 38,812,894 10.541 -2.44%
2007-12-14 0 30.75 30.65 30.95 30.55 31.90 10,798,116 337,759,283 31.279 10.73 10.69 10.80 10.66 11.13 30,957,759 10.910 -0.97%
2007-12-13 0 31.05 30.85 30.90 30.30 32.80 13,825,120 440,248,304 31.844 10.83 10.76 10.78 10.57 11.44 39,636,056 11.107 -3.27%
2007-12-12 0 32.10 32.10 32.20 32.00 33.15 5,511,510 180,280,413 32.710 11.20 11.20 11.23 11.16 11.56 15,801,275 11.409 -4.04%
2007-12-11 0 33.45 33.45 33.50 33.15 34.10 6,374,680 214,016,546 33.573 11.67 11.67 11.68 11.56 11.89 18,275,948 11.710 0.90%
2007-12-10 0 33.15 33.20 33.35 32.05 33.50 8,186,563 267,891,460 32.723 11.56 11.58 11.63 11.18 11.68 23,470,543 11.414 3.43%
2007-12-07 0 32.05 31.75 31.80 31.80 34.45 5,919,345 196,250,659 33.154 11.18 11.07 11.09 11.09 12.02 16,970,521 11.564 -5.46%
2007-12-06 0 33.90 33.90 33.95 33.10 34.35 3,561,595 120,173,457 33.741 11.82 11.82 11.84 11.55 11.98 10,210,948 11.769 2.88%
2007-12-05 0 32.95 32.95 33.00 31.60 33.40 5,703,997 186,738,686 32.738 11.49 11.49 11.51 11.02 11.65 16,353,127 11.419 2.97%
2007-12-04 0 32.00 31.90 32.00 31.90 32.85 4,028,606 130,741,499 32.453 11.16 11.13 11.16 11.13 11.46 11,549,849 11.320 -0.16%
2007-12-03 0 32.05 32.00 32.40 31.70 32.65 4,124,509 133,178,018 32.289 11.18 11.16 11.30 11.06 11.39 11,824,799 11.263 -1.69%
2007-11-30 0 32.60 32.60 32.65 31.25 32.80 7,207,997 231,197,676 32.075 11.37 11.37 11.39 10.90 11.44 20,665,034 11.188 0.46%
2007-11-29 0 32.45 32.45 32.50 30.60 32.50 10,596,823 337,587,404 31.857 11.32 11.32 11.34 10.67 11.34 30,380,660 11.112 8.17%
2007-11-28 0 30.00 30.00 30.30 29.75 30.75 4,256,427 128,564,422 30.205 10.46 10.46 10.57 10.38 10.73 12,203,003 10.535 0.84%
2007-11-27 0 29.75 29.80 30.00 28.90 30.30 5,825,801 174,102,349 29.885 10.38 10.39 10.46 10.08 10.57 16,702,334 10.424 -1.33%
2007-11-26 0 30.15 30.20 30.30 27.90 30.30 7,754,152 226,849,182 29.255 10.52 10.53 10.57 9.732 10.57 22,230,838 10.204 8.45%
2007-11-23 0 27.80 27.80 27.95 27.70 28.50 4,857,351 136,251,353 28.051 9.697 9.697 9.749 9.662 9.941 13,925,827 9.7841 0.91%
2007-11-22 0 27.55 27.50 27.55 27.45 28.60 7,566,928 210,810,209 27.859 9.609 9.592 9.609 9.575 9.976 21,694,074 9.7174 -4.34%
2007-11-21 0 28.80 28.65 28.75 28.70 30.00 8,770,730 257,057,467 29.309 10.05 9.993 10.03 10.01 10.46 25,145,325 10.223 -3.52%
2007-11-20 0 29.85 29.80 29.90 27.10 30.25 17,699,607 513,089,675 28.989 10.41 10.39 10.43 9.453 10.55 50,744,052 10.111 6.42%
2007-11-19 0 28.05 28.00 28.35 27.50 29.25 14,669,429 415,993,946 28.358 9.784 9.766 9.889 9.592 10.20 42,056,655 9.8913 2.37%
2007-11-16 0 27.40 27.35 27.40 27.10 28.80 8,881,626 249,708,063 28.115 9.557 9.540 9.557 9.453 10.05 25,463,260 9.8066 -5.84%
2007-11-15 0 29.10 28.85 29.10 28.55 29.65 14,718,936 425,977,223 28.941 10.15 10.06 10.15 9.958 10.34 42,198,590 10.095 -0.17%
2007-11-14 0 29.15 29.00 29.05 27.00 29.15 13,558,395 378,142,480 27.890 10.17 10.12 10.13 9.418 10.17 38,871,366 9.7280 9.59%
2007-11-13 0 26.60 26.55 26.60 25.60 27.95 18,691,182 498,509,538 26.671 9.278 9.261 9.278 8.929 9.749 53,586,857 9.3028 -3.62%
2007-11-12 0 27.60 27.55 27.65 27.45 28.65 7,294,554 203,846,672 27.945 9.627 9.609 9.644 9.575 9.993 20,913,189 9.7473 -5.80%
2007-11-09 0 29.30 29.10 29.35 28.90 30.05 11,887,717 345,777,040 29.087 10.22 10.15 10.24 10.08 10.48 34,081,600 10.146 -1.51%
2007-11-08 0 29.75 29.35 29.40 28.95 30.50 11,639,126 344,275,528 29.579 10.38 10.24 10.25 10.10 10.64 33,368,900 10.317 -3.72%
2007-11-07 0 30.90 30.90 31.05 30.65 31.45 8,954,297 277,721,943 31.015 10.78 10.78 10.83 10.69 10.97 25,671,605 10.818 1.81%
2007-11-06 0 30.35 30.35 30.45 30.25 31.20 9,739,264 298,510,430 30.650 10.59 10.59 10.62 10.55 10.88 27,922,073 10.691 0.00%
2007-11-05 0 30.35 30.30 30.35 30.20 31.60 11,531,192 351,964,411 30.523 10.59 10.57 10.59 10.53 11.02 33,059,458 10.646 -4.11%
2007-11-02 0 31.65 31.60 31.65 31.15 32.50 8,634,600 274,854,156 31.832 11.04 11.02 11.04 10.87 11.34 24,755,046 11.103 -3.95%
2007-11-01 0 32.95 32.85 32.90 32.70 34.45 9,438,245 314,522,848 33.324 11.49 11.46 11.48 11.41 12.02 27,059,064 11.624 -1.93%
2007-10-31 0 33.60 33.35 33.60 32.65 34.30 6,036,487 202,802,026 33.596 11.72 11.63 11.72 11.39 11.96 17,306,362 11.718 -0.15%
2007-10-30 0 33.65 33.70 33.75 33.50 34.15 6,401,257 216,153,858 33.767 11.74 11.75 11.77 11.68 11.91 18,352,143 11.778 -0.15%
2007-10-29 0 33.70 33.75 33.80 33.50 34.45 7,241,417 244,882,772 33.817 11.75 11.77 11.79 11.68 12.02 20,760,847 11.795 3.06%
2007-10-26 0 32.70 32.70 32.75 32.15 33.40 8,488,840 277,595,527 32.701 11.41 11.41 11.42 11.21 11.65 24,337,158 11.406 1.08%
2007-10-25 0 32.35 32.35 32.40 31.70 33.40 8,275,207 268,065,933 32.394 11.28 11.28 11.30 11.06 11.65 23,724,681 11.299 -0.92%
2007-10-24 0 32.65 32.55 32.70 32.60 33.95 5,989,578 197,853,251 33.033 11.39 11.35 11.41 11.37 11.84 17,171,876 11.522 -0.15%
2007-10-23 0 32.70 32.65 32.70 31.90 32.95 6,672,290 216,154,215 32.396 11.41 11.39 11.41 11.13 11.49 19,129,184 11.300 1.55%
2007-10-22 0 32.20 32.25 32.35 31.80 32.35 10,371,453 333,480,175 32.154 11.23 11.25 11.28 11.09 11.28 29,734,533 11.215 -2.42%
2007-10-18 0 33.00 32.75 32.85 32.70 34.90 23,861,293 801,451,382 33.588 11.51 11.42 11.46 11.41 12.17 68,409,355 11.716 -1.64%
2007-10-17 0 33.55 33.60 33.70 32.65 34.05 15,630,858 523,695,997 33.504 11.70 11.72 11.75 11.39 11.88 44,813,033 11.686 -2.33%
2007-10-16 0 34.35 34.00 34.20 33.55 35.00 12,772,160 436,208,556 34.153 11.98 11.86 11.93 11.70 12.21 36,617,262 11.913 -2.69%
2007-10-15 0 35.30 35.25 35.35 34.50 35.75 7,689,950 269,559,219 35.053 12.31 12.30 12.33 12.03 12.47 22,046,773 12.227 2.32%
2007-10-12 0 34.50 34.50 34.65 34.30 35.80 4,584,000 159,006,784 34.687 12.03 12.03 12.09 11.96 12.49 13,142,141 12.099 -3.23%
2007-10-11 0 35.65 35.60 35.65 33.90 35.70 6,770,245 234,552,138 34.645 12.43 12.42 12.43 11.82 12.45 19,410,017 12.084 4.09%
2007-10-10 0 34.25 34.00 34.05 33.90 35.70 10,968,832 377,429,487 34.409 11.95 11.86 11.88 11.82 12.45 31,447,194 12.002 1.18%
2007-10-09 0 33.85 33.80 34.00 33.60 34.60 8,965,371 304,234,389 33.934 11.81 11.79 11.86 11.72 12.07 25,703,353 11.836 -0.59%
2007-10-08 0 34.05 34.00 34.15 32.80 35.00 5,098,683 173,675,241 34.063 11.88 11.86 11.91 11.44 12.21 14,617,716 11.881 1.95%
2007-10-05 0 33.40 33.20 33.40 32.80 33.95 11,529,272 383,250,951 33.242 11.65 11.58 11.65 11.44 11.84 33,053,953 11.595 0.45%
2007-10-04 0 33.25 33.35 33.40 33.15 34.25 7,589,371 254,639,276 33.552 11.60 11.63 11.65 11.56 11.95 21,758,417 11.703 -2.64%
2007-10-03 0 34.15 34.15 34.30 33.70 35.90 12,447,366 430,283,168 34.568 11.91 11.91 11.96 11.75 12.52 35,686,091 12.057 -3.80%
2007-10-02 0 35.50 35.20 35.30 32.90 36.00 18,070,401 621,827,856 34.411 12.38 12.28 12.31 11.48 12.56 51,807,103 12.003 7.58%
2007-09-28 0 33.00 33.00 33.05 32.35 33.95 10,889,335 361,089,835 33.160 11.51 11.51 11.53 11.28 11.84 31,219,280 11.566 -0.60%
2007-09-27 0 33.20 33.05 33.20 32.45 33.80 12,335,091 409,704,895 33.215 11.58 11.53 11.58 11.32 11.79 35,364,203 11.585 2.31%
2007-09-25 0 32.60 32.45 32.60 32.00 33.45 5,115,727 167,723,315 32.786 11.32 11.27 11.32 11.11 11.61 14,734,377 11.383 -1.81%
2007-09-24 0 33.20 33.10 33.20 32.40 33.35 8,755,000 288,564,640 32.960 11.53 11.49 11.53 11.25 11.58 25,216,254 11.444 -0.15%
2007-09-21 0 33.25 33.05 33.40 32.95 33.40 2,902,546 96,433,863 33.224 11.54 11.47 11.60 11.44 11.60 8,359,947 11.535 -0.15%
2007-09-20 0 33.30 33.15 33.30 32.65 33.50 6,256,088 207,509,582 33.169 11.56 11.51 11.56 11.34 11.63 18,018,858 11.516 0.60%
2007-09-19 0 33.10 33.10 33.15 32.10 33.35 11,817,467 388,045,187 32.837 11.49 11.49 11.51 11.15 11.58 34,036,807 11.401 5.41%
2007-09-18 0 31.40 31.35 31.40 31.00 31.80 5,152,000 161,421,700 31.332 10.90 10.88 10.90 10.76 11.04 14,838,851 10.878 -1.26%
2007-09-17 0 31.80 31.70 31.80 31.60 32.80 8,244,630 264,739,714 32.111 11.04 11.01 11.04 10.97 11.39 23,746,280 11.149 -2.60%
2007-09-14 0 32.65 32.65 32.70 31.80 32.70 7,551,344 244,187,031 32.337 11.34 11.34 11.35 11.04 11.35 21,749,470 11.227 3.65%
2007-09-13 0 31.50 31.45 31.50 31.30 31.90 6,917,581 217,845,177 31.492 10.94 10.92 10.94 10.87 11.08 19,924,098 10.934 0.00%
2007-09-12 0 31.50 31.40 31.50 31.15 31.75 2,575,951 80,821,109 31.375 10.94 10.90 10.94 10.82 11.02 7,419,284 10.893 0.96%
2007-09-11 0 31.20 31.20 31.45 30.60 31.65 4,047,918 126,288,844 31.198 10.83 10.83 10.92 10.62 10.99 11,658,861 10.832 -0.79%
2007-09-10 0 31.45 31.35 31.45 30.40 31.45 4,429,139 137,620,126 31.072 10.92 10.88 10.92 10.55 10.92 12,756,858 10.788 0.64%
2007-09-07 0 31.25 31.25 31.30 31.25 32.20 6,796,000 214,677,600 31.589 10.85 10.85 10.87 10.85 11.18 19,573,919 10.968 -0.95%
2007-09-06 0 31.55 31.45 31.50 31.25 32.15 7,440,500 235,146,450 31.604 10.95 10.92 10.94 10.85 11.16 21,430,216 10.973 -0.47%
2007-09-05 0 31.70 31.65 31.70 31.20 33.05 8,004,000 256,578,326 32.056 11.01 10.99 11.01 10.83 11.47 23,053,215 11.130 -1.55%
2007-09-04 0 32.20 32.10 32.15 32.00 32.60 4,234,979 136,481,394 32.227 11.18 11.15 11.16 11.11 11.32 12,197,636 11.189 0.63%
2007-09-03 0 32.00 31.85 32.00 31.00 32.25 4,792,704 152,080,068 31.732 11.11 11.06 11.11 10.76 11.20 13,804,002 11.017 0.79%
2007-08-31 0 31.75 31.75 31.80 30.45 32.40 8,600,000 271,510,100 31.571 11.02 11.02 11.04 10.57 11.25 24,769,821 10.961 2.75%
2007-08-30 0 30.90 30.80 30.85 30.50 31.85 5,265,643 163,479,694 31.046 10.73 10.69 10.71 10.59 11.06 15,166,167 10.779 2.83%
2007-08-29 0 30.05 29.90 30.00 29.65 30.50 6,746,111 202,577,966 30.029 10.43 10.38 10.42 10.29 10.59 19,430,228 10.426 -3.38%
2007-08-28 0 31.10 31.10 31.30 31.05 32.35 4,141,500 131,294,450 31.702 10.80 10.80 10.87 10.78 11.23 11,928,397 11.007 -2.81%
2007-08-27 0 32.00 31.95 32.00 31.10 32.10 8,261,882 261,472,906 31.648 11.11 11.09 11.11 10.80 11.15 23,795,970 10.988 4.92%
2007-08-24 0 30.50 30.40 30.50 29.85 30.90 5,000,517 151,835,443 30.364 10.59 10.55 10.59 10.36 10.73 14,402,548 10.542 -1.61%
2007-08-23 0 31.00 30.95 31.00 30.10 31.50 6,575,606 202,065,520 30.730 10.76 10.75 10.76 10.45 10.94 18,939,138 10.669 4.91%
2007-08-22 0 29.55 29.50 29.55 28.50 29.75 5,270,533 154,051,011 29.229 10.26 10.24 10.26 9.895 10.33 15,180,251 10.148 3.14%
2007-08-21 0 28.65 28.75 28.80 27.50 29.40 10,506,500 300,587,400 28.610 9.947 9.982 9.999 9.548 10.21 30,260,945 9.9332 5.33%
2007-08-20 0 27.20 27.15 27.55 25.60 27.70 9,805,517 261,745,505 26.694 9.444 9.426 9.565 8.888 9.617 28,241,965 9.2680 9.90%
2007-08-17 0 24.75 24.70 24.75 23.20 25.40 8,277,830 199,616,082 24.115 8.593 8.576 8.593 8.055 8.819 23,841,903 8.3725 -3.32%
2007-08-16 0 25.60 25.70 25.80 25.30 27.85 13,736,000 360,066,284 26.213 8.888 8.923 8.958 8.784 9.669 39,562,589 9.1012 -8.41%
2007-08-15 0 27.95 27.95 28.15 27.65 28.65 7,291,341 204,132,394 27.997 9.704 9.704 9.774 9.600 9.947 21,000,606 9.7203 -3.95%
2007-08-14 0 29.10 29.05 29.10 28.80 29.65 3,928,000 114,774,236 29.220 10.10 10.09 10.10 9.999 10.29 11,313,472 10.145 1.04%
2007-08-13 0 28.80 28.55 28.85 28.35 29.75 4,748,593 136,877,621 28.825 9.999 9.912 10.02 9.843 10.33 13,676,953 10.008 -0.35%
2007-08-10 0 28.90 28.85 28.90 28.90 29.50 4,617,000 134,725,790 29.180 10.03 10.02 10.03 10.03 10.24 13,297,938 10.131 -3.99%
2007-08-09 0 30.10 30.05 30.40 29.80 31.50 7,887,963 242,626,455 30.759 10.45 10.43 10.55 10.35 10.94 22,719,004 10.679 -0.99%
2007-08-08 0 30.40 30.20 30.45 29.40 30.45 7,002,333 210,391,850 30.046 10.55 10.49 10.57 10.21 10.57 20,168,202 10.432 2.36%
2007-08-07 0 29.70 29.55 29.70 29.30 30.75 4,307,200 128,936,060 29.935 10.31 10.26 10.31 10.17 10.68 12,405,648 10.393 -1.49%
2007-08-06 0 30.15 30.10 30.15 30.10 31.10 3,565,250 109,237,252 30.639 10.47 10.45 10.47 10.45 10.80 10,268,675 10.638 -4.13%
2007-08-03 0 31.45 31.20 31.45 31.00 31.80 3,060,000 96,085,679 31.401 10.92 10.83 10.92 10.76 11.04 8,813,448 10.902 2.11%
2007-08-02 0 30.80 30.85 31.00 30.70 32.00 5,062,347 157,627,750 31.137 10.69 10.71 10.76 10.66 11.11 14,580,631 10.811 0.00%
2007-08-01 0 30.80 30.75 30.80 30.50 32.60 6,640,630 206,957,324 31.165 10.69 10.68 10.69 10.59 11.32 19,126,421 10.820 -2.69%
2007-07-31 0 31.65 31.75 31.80 31.15 31.80 3,859,674 121,718,399 31.536 10.99 11.02 11.04 10.82 11.04 11,116,678 10.949 2.26%
2007-07-30 0 30.95 30.95 31.00 30.60 31.50 4,121,431 127,634,489 30.968 10.75 10.75 10.76 10.62 10.94 11,870,594 10.752 -0.32%
2007-07-27 0 31.65 31.60 31.65 31.55 33.10 6,146,900 198,988,680 32.372 10.78 10.76 10.78 10.75 11.27 18,046,487 11.026 -6.50%
2007-07-26 0 33.85 33.70 33.90 33.40 34.05 2,811,000 94,716,110 33.695 11.53 11.48 11.55 11.38 11.60 8,252,725 11.477 -0.59%
2007-07-25 0 34.05 33.70 34.10 33.20 34.70 4,124,279 139,305,707 33.777 11.60 11.48 11.61 11.31 11.82 12,108,339 11.505 -1.73%
2007-07-24 0 34.65 34.65 34.75 33.70 34.80 5,388,081 185,282,425 34.387 11.80 11.80 11.84 11.48 11.85 15,818,695 11.713 2.51%
2007-07-23 0 33.80 33.75 33.80 32.85 33.80 4,071,000 136,236,650 33.465 11.51 11.50 11.51 11.19 11.51 11,951,919 11.399 0.90%
2007-07-20 0 33.50 33.20 33.30 32.30 33.70 6,002,333 199,027,723 33.158 11.41 11.31 11.34 11.00 11.48 17,622,058 11.294 3.55%
2007-07-19 0 32.35 32.40 32.45 31.95 32.90 4,067,000 130,932,825 32.194 11.02 11.04 11.05 10.88 11.21 11,940,175 10.966 -0.15%
2007-07-18 0 32.40 32.40 32.45 31.55 33.25 5,356,905 172,733,179 32.245 11.04 11.04 11.05 10.75 11.33 15,727,166 10.983 -0.92%
2007-07-17 0 32.70 32.65 32.75 32.55 33.45 1,834,128 60,468,762 32.969 11.14 11.12 11.16 11.09 11.39 5,384,758 11.230 -0.61%
2007-07-16 0 32.90 32.85 32.90 32.50 33.70 2,604,447 85,749,240 32.924 11.21 11.19 11.21 11.07 11.48 7,646,313 11.214 -0.60%
2007-07-13 0 33.10 33.00 33.20 32.85 33.60 3,196,529 105,999,341 33.161 11.27 11.24 11.31 11.19 11.44 9,384,587 11.295 0.91%
2007-07-12 0 32.80 32.70 33.10 32.45 33.90 3,906,701 128,529,981 32.900 11.17 11.14 11.27 11.05 11.55 11,469,559 11.206 0.00%
2007-07-11 0 32.80 32.80 33.05 32.35 33.45 3,407,484 112,949,455 33.147 11.17 11.17 11.26 11.02 11.39 10,003,923 11.291 -0.61%
2007-07-10 0 33.00 32.95 33.00 32.60 33.00 3,487,378 114,501,499 32.833 11.24 11.22 11.24 11.10 11.24 10,238,482 11.183 0.15%
2007-07-09 0 32.95 32.95 33.00 31.90 33.00 6,542,619 213,685,654 32.661 11.22 11.22 11.24 10.87 11.24 19,208,266 11.125 2.01%
2007-07-06 0 32.30 32.50 32.55 31.90 32.65 5,434,344 175,595,280 32.312 11.00 11.07 11.09 10.87 11.12 15,954,517 11.006 0.16%
2007-07-05 0 32.25 31.90 32.35 31.60 32.95 7,903,174 254,074,038 32.148 10.98 10.87 11.02 10.76 11.22 23,202,676 10.950 3.04%
2007-07-04 0 31.30 31.25 31.45 30.10 31.40 3,808,760 116,831,137 30.674 10.66 10.64 10.71 10.25 10.70 11,182,017 10.448 2.62%
2007-07-03 0 30.50 30.45 30.65 29.35 30.80 8,633,229 260,569,430 30.182 10.39 10.37 10.44 9.997 10.49 25,346,021 10.280 3.74%
2007-06-29 0 29.40 29.40 29.45 28.75 29.90 8,020,000 234,750,360 29.271 10.01 10.01 10.03 9.793 10.18 23,545,662 9.9700 -1.67%
2007-06-28 0 29.90 29.85 29.90 29.60 30.30 5,231,678 156,363,408 29.888 10.18 10.17 10.18 10.08 10.32 15,359,516 10.180 1.36%
2007-06-27 0 29.50 29.45 29.50 29.10 30.50 6,678,000 197,577,580 29.586 10.05 10.03 10.05 9.912 10.39 19,605,727 10.078 -3.28%
2007-06-26 0 30.50 30.60 30.65 30.05 32.00 4,983,000 153,930,662 30.891 10.39 10.42 10.44 10.24 10.90 14,629,430 10.522 -3.17%
2007-06-25 0 31.50 31.45 31.50 31.20 31.90 3,020,000 95,363,940 31.577 10.73 10.71 10.73 10.63 10.87 8,866,321 10.756 1.45%
2007-06-22 0 31.05 31.10 31.15 30.55 31.45 4,359,963 135,536,009 31.087 10.58 10.59 10.61 10.41 10.71 12,800,276 10.589 0.98%
2007-06-21 0 30.75 30.65 30.75 29.90 30.80 4,884,374 148,983,289 30.502 10.47 10.44 10.47 10.18 10.49 14,339,877 10.389 1.65%
2007-06-20 0 30.25 30.00 30.25 29.80 30.55 7,802,689 234,911,725 30.107 10.30 10.22 10.30 10.15 10.41 22,907,665 10.255 -0.33%
2007-06-18 0 30.35 30.40 30.45 28.60 30.80 10,110,839 301,534,663 29.823 10.34 10.35 10.37 9.742 10.49 29,684,089 10.158 6.30%
2007-06-15 0 28.55 28.45 28.55 28.15 28.85 3,445,000 97,869,980 28.409 9.725 9.690 9.725 9.588 9.827 10,114,065 9.6766 -0.17%
2007-06-14 0 28.60 28.65 28.70 27.80 28.65 5,277,574 150,300,088 28.479 9.742 9.759 9.776 9.469 9.759 15,494,261 9.7004 1.42%
2007-06-13 0 28.20 28.10 28.20 27.55 28.35 3,584,308 100,650,292 28.081 9.605 9.571 9.605 9.384 9.656 10,523,055 9.5647 1.81%
2007-06-12 0 27.70 27.60 27.90 27.45 28.00 3,085,000 85,314,300 27.655 9.435 9.401 9.503 9.350 9.537 9,057,153 9.4195 0.00%
2007-06-11 0 27.70 27.70 27.75 27.45 28.05 3,552,540 98,631,140 27.764 9.435 9.435 9.452 9.350 9.554 10,429,789 9.4567 0.91%
2007-06-08 0 27.45 27.40 27.45 27.35 27.90 9,952,600 275,169,360 27.648 9.350 9.333 9.350 9.316 9.503 29,219,520 9.4173 -4.02%
2007-06-07 0 28.60 28.25 28.60 28.00 28.60 5,391,500 152,477,624 28.281 9.742 9.622 9.742 9.537 9.742 15,828,732 9.6330 -1.21%
2007-06-06 0 28.95 28.90 29.00 28.90 29.40 3,490,023 101,229,564 29.005 9.861 9.844 9.878 9.844 10.01 10,246,247 9.8797 0.00%
2007-06-05 0 28.95 28.95 29.00 28.10 28.95 3,614,000 103,359,616 28.600 9.861 9.861 9.878 9.571 9.861 10,610,227 9.7415 0.52%
2007-06-04 0 28.80 28.80 28.85 27.90 28.90 5,185,204 148,229,240 28.587 9.810 9.810 9.827 9.503 9.844 15,223,075 9.7371 1.05%
2007-06-01 0 28.50 28.35 28.40 28.20 29.00 6,651,034 190,378,865 28.624 9.708 9.656 9.673 9.605 9.878 19,526,558 9.7497 -0.52%
2007-05-31 0 28.65 28.65 28.80 26.80 28.80 5,477,000 152,641,000 27.869 9.759 9.759 9.810 9.128 9.810 16,079,749 9.4927 7.91%
2007-05-30 0 26.55 26.55 26.65 26.45 26.85 4,343,521 115,533,687 26.599 9.043 9.043 9.077 9.009 9.146 12,752,004 9.0600 -1.12%
2007-05-29 0 26.85 26.95 27.10 26.65 27.25 2,418,300 64,915,680 26.844 9.146 9.180 9.231 9.077 9.282 7,099,810 9.1433 -1.47%
2007-05-28 0 27.25 27.10 27.25 26.85 27.80 4,003,733 109,037,715 27.234 9.282 9.231 9.282 9.146 9.469 11,754,432 9.2763 0.37%
2007-05-25 0 27.15 27.10 27.25 26.90 27.35 5,172,874 140,709,879 27.201 9.248 9.231 9.282 9.163 9.316 15,186,875 9.2652 -2.51%
2007-05-23 0 27.85 27.85 28.00 27.75 28.30 6,173,666 173,297,598 28.070 9.486 9.486 9.537 9.452 9.639 18,125,069 9.5612 0.58%
2007-05-22 0 27.95 27.95 28.00 27.60 28.25 4,479,000 125,228,100 27.959 9.432 9.432 9.448 9.314 9.533 13,273,225 9.4346 -0.53%
2007-05-21 0 28.10 28.00 28.05 27.70 28.25 6,363,000 178,923,877 28.119 9.482 9.448 9.465 9.347 9.533 18,856,336 9.4888 0.18%
2007-05-18 0 28.05 27.95 28.00 27.55 28.05 10,442,171 291,645,280 27.930 9.465 9.432 9.448 9.297 9.465 30,944,694 9.4247 0.54%
2007-05-17 0 27.90 27.90 28.00 27.70 28.80 7,950,195 224,357,719 28.220 9.415 9.415 9.448 9.347 9.718 23,559,885 9.5229 -1.41%
2007-05-16 0 28.30 28.30 28.35 27.95 28.50 4,619,000 130,844,650 28.327 9.550 9.550 9.567 9.432 9.617 13,688,106 9.5590 1.25%
2007-05-15 0 27.95 27.85 27.95 27.70 28.60 2,729,677 76,624,143 28.071 9.432 9.398 9.432 9.347 9.651 8,089,220 9.4724 -0.89%
2007-05-14 0 28.20 28.10 28.20 27.70 28.45 8,745,827 246,308,705 28.163 9.516 9.482 9.516 9.347 9.600 25,917,689 9.5035 2.92%
2007-05-11 0 27.40 27.35 27.40 27.30 27.80 4,677,918 129,095,689 27.597 9.246 9.229 9.246 9.212 9.381 13,862,705 9.3124 -3.18%
2007-05-10 0 28.30 28.05 28.40 27.55 28.55 7,506,302 210,600,598 28.057 9.550 9.465 9.583 9.297 9.634 22,244,437 9.4676 1.07%
2007-05-09 0 28.00 27.90 28.00 27.80 28.20 2,082,818 58,225,604 27.955 9.448 9.415 9.448 9.381 9.516 6,172,295 9.4334 0.18%
2007-05-08 0 27.95 27.95 28.00 27.85 28.90 4,118,600 115,678,190 28.087 9.432 9.432 9.448 9.398 9.752 12,205,203 9.4778 -2.10%
2007-05-07 0 28.55 28.20 28.25 28.05 29.00 4,641,770 132,590,860 28.565 9.634 9.516 9.533 9.465 9.786 13,755,583 9.6391 -1.21%
2007-05-04 0 28.90 28.85 29.00 28.30 29.00 7,220,482 206,083,214 28.541 9.752 9.735 9.786 9.550 9.786 21,397,428 9.6312 2.66%
2007-05-03 0 28.15 28.10 28.15 27.00 28.50 4,289,686 119,988,835 27.971 9.499 9.482 9.499 9.111 9.617 12,712,205 9.4389 4.26%
2007-05-02 0 27.00 26.95 27.00 26.95 28.00 5,812,000 160,453,620 27.607 9.111 9.094 9.111 9.094 9.448 17,223,483 9.3160 1.12%
2007-04-30 0 26.70 26.45 26.60 26.15 27.15 5,930,600 159,188,250 26.842 9.010 8.925 8.976 8.824 9.162 17,574,947 9.0577 -0.74%
2007-04-27 0 26.90 26.95 27.00 26.60 27.50 5,632,056 152,731,830 27.118 9.077 9.094 9.111 8.976 9.280 16,690,231 9.1510 -1.82%
2007-04-26 0 27.40 27.30 27.40 26.85 27.55 5,945,500 162,028,275 27.252 9.246 9.212 9.246 9.060 9.297 17,619,102 9.1962 1.48%
2007-04-25 0 27.00 26.95 27.00 26.60 27.45 6,138,900 165,831,225 27.013 9.111 9.094 9.111 8.976 9.263 18,192,230 9.1155 -1.82%
2007-04-24 0 27.50 27.50 27.65 27.40 28.05 4,792,100 132,799,175 27.712 9.280 9.280 9.330 9.246 9.465 14,201,076 9.3513 -1.61%
2007-04-23 0 27.95 27.90 27.95 27.85 28.80 6,497,356 183,415,863 28.229 9.432 9.415 9.432 9.398 9.718 19,254,491 9.5259 -1.24%
2007-04-20 0 28.30 28.35 28.40 27.95 30.30 15,745,678 453,876,161 28.825 9.550 9.567 9.583 9.432 10.22 46,661,291 9.7270 -5.35%
2007-04-19 1 - - - - - 0 0 - 10.09 - - - - 0 - 0.00%
2007-04-18 0 29.90 29.85 29.90 29.30 30.00 5,819,922 172,792,068 29.690 10.09 10.07 10.09 9.887 10.12 17,246,960 10.019 2.05%
2007-04-17 0 29.30 29.05 29.45 28.05 29.45 3,645,183 104,889,601 28.775 9.887 9.803 9.938 9.465 9.938 10,802,262 9.7100 1.56%
2007-04-16 0 28.85 28.55 28.85 27.80 28.90 3,234,500 92,118,350 28.480 9.735 9.634 9.735 9.381 9.752 9,585,230 9.6104 4.15%
2007-04-13 0 27.70 27.70 27.85 27.10 28.00 2,860,685 78,454,364 27.425 9.347 9.347 9.398 9.145 9.448 8,477,454 9.2545 -0.54%
2007-04-12 0 27.85 27.60 27.90 27.40 28.40 8,558,597 237,496,117 27.749 9.398 9.314 9.415 9.246 9.583 25,362,845 9.3639 -2.11%
2007-04-11 0 28.45 28.45 28.80 28.25 29.35 4,219,025 121,365,864 28.766 9.600 9.600 9.718 9.533 9.904 12,502,806 9.7071 1.79%
2007-04-10 0 27.95 27.65 27.70 27.70 30.15 7,799,034 226,019,575 28.980 9.432 9.330 9.347 9.347 10.17 23,111,929 9.7793 -4.12%
2007-04-04 0 29.15 29.10 29.15 26.15 30.50 8,224,849 227,840,795 27.702 9.837 9.820 9.837 8.824 10.29 24,373,804 9.3478 10.84%
2007-04-03 0 26.30 26.10 26.15 26.00 26.80 5,039,686 133,780,490 26.545 8.875 8.807 8.824 8.774 9.044 14,934,781 8.9576 1.35%
2007-04-02 0 25.95 25.95 26.00 25.30 26.10 4,024,763 104,086,707 25.862 8.757 8.757 8.774 8.537 8.807 11,927,123 8.7269 -0.57%
2007-03-30 0 26.10 26.05 26.10 25.65 26.10 3,578,000 92,570,462 25.872 8.807 8.790 8.807 8.655 8.807 10,603,170 8.7305 2.76%
2007-03-29 0 25.40 25.35 25.70 24.80 26.10 3,843,333 98,881,358 25.728 8.571 8.554 8.672 8.369 8.807 11,389,467 8.6818 0.00%
2007-03-28 0 25.40 25.30 25.40 25.20 26.00 3,892,000 99,389,720 25.537 8.571 8.537 8.571 8.504 8.774 11,533,688 8.6173 -0.59%
2007-03-27 0 25.55 25.75 25.80 25.00 25.90 2,602,000 66,790,900 25.669 8.622 8.689 8.706 8.436 8.740 7,710,858 8.6619 -0.97%
2007-03-26 0 25.80 25.75 25.80 25.50 26.00 1,775,000 45,695,310 25.744 8.706 8.689 8.706 8.605 8.774 5,260,097 8.6872 -0.58%
2007-03-23 0 25.95 25.80 25.85 24.75 26.00 4,772,983 122,747,435 25.717 8.757 8.706 8.723 8.352 8.774 14,144,424 8.6782 4.43%
2007-03-22 0 24.85 24.85 24.90 24.70 25.30 7,597,600 190,751,091 25.107 8.386 8.386 8.402 8.335 8.537 22,514,993 8.4722 2.05%
2007-03-21 0 24.35 24.25 24.30 24.05 24.45 2,814,746 68,445,702 24.317 8.217 8.183 8.200 8.116 8.251 8,341,316 8.2056 1.25%
2007-03-20 0 24.05 24.00 24.05 23.55 24.90 7,584,848 184,895,157 24.377 8.116 8.099 8.116 7.947 8.402 22,477,203 8.2259 2.78%
2007-03-19 0 23.40 23.40 23.50 22.60 23.85 4,109,000 96,437,200 23.470 7.896 7.896 7.930 7.626 8.048 12,176,754 7.9198 0.65%
2007-03-16 0 23.25 23.25 23.30 22.80 23.40 4,574,000 106,271,900 23.234 7.846 7.846 7.862 7.694 7.896 13,554,751 7.8402 1.31%
2007-03-15 0 22.95 22.90 22.95 22.65 23.60 7,086,716 162,676,431 22.955 7.744 7.728 7.744 7.643 7.964 21,001,021 7.7461 2.23%
2007-03-14 0 22.45 22.35 22.40 22.10 22.80 5,069,000 113,503,520 22.392 7.576 7.542 7.559 7.458 7.694 15,021,651 7.5560 -4.87%
2007-03-13 0 23.60 23.10 23.55 22.50 23.60 5,290,469 122,484,341 23.152 7.964 7.795 7.947 7.593 7.964 15,677,960 7.8125 0.00%
2007-03-12 0 23.60 23.30 23.70 21.30 23.80 6,030,599 134,156,226 22.246 7.964 7.862 7.997 7.188 8.031 17,871,287 7.5068 9.26%
2007-03-09 0 21.60 21.55 21.70 21.35 22.25 3,413,950 74,178,488 21.728 7.289 7.272 7.323 7.204 7.508 10,117,018 7.3321 -3.57%
2007-03-08 0 22.40 22.25 22.40 20.40 22.55 5,834,390 128,393,455 22.006 7.559 7.508 7.559 6.884 7.609 17,289,835 7.4260 8.74%
2007-03-07 0 20.60 20.55 20.80 20.50 21.70 5,496,312 115,569,885 21.027 6.951 6.935 7.019 6.918 7.323 16,287,963 7.0954 -1.90%
2007-03-06 0 21.00 20.90 21.00 20.00 22.05 7,646,000 160,323,741 20.968 7.086 7.053 7.086 6.749 7.441 22,658,423 7.0757 6.28%
2007-03-05 0 19.76 19.82 19.92 19.40 21.05 6,853,300 136,330,192 19.893 6.668 6.688 6.722 6.546 7.103 20,309,308 6.7127 -8.94%
2007-03-02 0 21.70 21.65 21.70 20.65 21.90 6,918,000 147,663,200 21.345 7.323 7.306 7.323 6.968 7.390 20,501,042 7.2027 0.70%
2007-03-01 0 21.55 21.55 21.60 21.50 23.20 7,539,717 166,478,155 22.080 7.272 7.272 7.289 7.255 7.829 22,343,460 7.4509 -6.51%
2007-02-28 0 23.05 23.05 23.10 20.65 24.20 11,603,100 262,312,833 22.607 7.778 7.778 7.795 6.968 8.166 34,385,031 7.6287 -1.50%
2007-02-27 0 23.40 23.35 23.45 23.05 24.45 5,959,410 141,958,457 23.821 7.896 7.879 7.913 7.778 8.251 17,660,323 8.0383 -5.07%
2007-02-26 0 24.65 24.60 24.65 24.30 24.95 2,900,000 71,397,850 24.620 8.318 8.301 8.318 8.200 8.419 8,593,961 8.3079 -1.40%
2007-02-23 0 25.00 24.95 25.00 24.60 25.20 2,554,000 63,747,600 24.960 8.436 8.419 8.436 8.301 8.504 7,568,613 8.4226 -0.20%
2007-02-22 0 25.05 25.00 25.05 24.55 25.25 5,876,104 146,724,729 24.970 8.453 8.436 8.453 8.284 8.521 17,413,451 8.4259 1.01%
2007-02-21 0 24.80 24.55 24.60 23.95 24.85 6,962,839 169,541,976 24.350 8.369 8.284 8.301 8.082 8.386 20,633,920 8.2167 2.27%
2007-02-16 0 24.25 24.20 24.25 23.85 24.55 2,474,120 59,990,527 24.247 8.183 8.166 8.183 8.048 8.284 7,331,893 8.1821 1.46%
2007-02-15 0 23.90 23.60 23.80 23.60 24.35 3,525,853 84,769,522 24.042 8.065 7.964 8.031 7.964 8.217 10,448,636 8.1130 0.63%
2007-02-14 0 23.75 23.60 23.65 23.55 24.05 1,533,517 36,616,546 23.877 8.014 7.964 7.981 7.947 8.116 4,544,478 8.0574 -0.84%
2007-02-13 0 23.95 23.80 23.85 23.70 24.30 3,396,415 81,351,207 23.952 8.082 8.031 8.048 7.997 8.200 10,065,055 8.0825 -0.62%
2007-02-12 0 24.10 24.10 24.20 23.60 24.35 5,173,778 124,298,543 24.025 8.132 8.132 8.166 7.964 8.217 15,332,154 8.1071 2.12%
2007-02-09 0 23.60 23.60 23.70 23.50 24.05 4,868,933 116,018,640 23.828 7.964 7.964 7.997 7.930 8.116 14,428,766 8.0408 -2.68%
2007-02-08 0 24.25 24.05 24.10 23.70 24.40 4,322,465 104,198,669 24.106 8.183 8.116 8.132 7.997 8.234 12,809,343 8.1346 1.04%
2007-02-07 0 24.00 23.95 24.00 23.85 24.30 3,846,892 92,370,499 24.012 8.099 8.082 8.099 8.048 8.200 11,400,014 8.1027 0.63%
2007-02-06 0 23.85 23.80 23.90 23.80 24.50 4,537,347 108,746,894 23.967 8.048 8.031 8.065 8.031 8.267 13,446,132 8.0876 -1.85%
2007-02-05 0 24.30 24.20 24.25 24.15 24.65 3,514,000 85,847,782 24.430 8.200 8.166 8.183 8.149 8.318 10,413,510 8.2439 -2.41%
2007-02-02 0 24.90 24.80 24.90 24.50 25.20 3,531,390 87,899,271 24.891 8.402 8.369 8.402 8.267 8.504 10,465,044 8.3993 0.20%
2007-02-01 0 24.85 24.80 24.85 24.45 25.20 6,094,273 151,750,292 24.900 8.386 8.369 8.386 8.251 8.504 18,059,981 8.4026 2.05%
2007-01-31 0 24.35 24.35 24.40 23.95 24.60 4,436,195 106,892,551 24.096 8.217 8.217 8.234 8.082 8.301 13,146,375 8.1310 0.41%
2007-01-30 0 24.25 24.30 24.35 22.95 24.35 2,508,000 59,683,000 23.797 8.183 8.200 8.217 7.744 8.217 7,432,295 8.0302 2.54%
2007-01-29 0 23.65 23.55 23.70 23.00 23.80 2,460,389 57,976,503 23.564 7.981 7.947 7.997 7.761 8.031 7,291,203 7.9516 0.64%
2007-01-26 0 23.50 23.50 23.55 23.40 24.75 5,082,800 121,062,090 23.818 7.930 7.930 7.947 7.896 8.352 15,062,547 8.0373 -5.62%
2007-01-25 0 24.90 24.95 25.00 24.55 25.30 2,658,500 66,226,232 24.911 8.402 8.419 8.436 8.284 8.537 7,878,292 8.4062 -1.19%
2007-01-24 0 25.20 25.05 25.20 24.30 25.30 3,873,551 96,009,885 24.786 8.504 8.453 8.504 8.200 8.537 11,479,016 8.3639 2.02%
2007-01-23 0 24.70 24.40 24.70 24.40 24.80 3,954,000 97,319,832 24.613 8.335 8.234 8.335 8.234 8.369 11,717,421 8.3056 -0.40%
2007-01-22 0 24.80 24.90 24.95 23.90 25.00 4,888,270 120,018,049 24.552 8.369 8.402 8.419 8.065 8.436 14,486,070 8.2851 1.64%
2007-01-19 0 24.40 24.40 24.50 24.30 24.90 6,630,000 161,963,844 24.429 8.234 8.234 8.267 8.200 8.402 19,647,573 8.2435 -2.59%
2007-01-18 0 25.05 25.00 25.15 24.55 25.30 4,258,856 106,057,640 24.903 8.453 8.436 8.487 8.284 8.537 12,620,842 8.4034 0.60%
2007-01-17 0 24.90 25.00 25.05 23.70 25.00 2,563,333 62,261,125 24.289 8.402 8.436 8.453 7.997 8.436 7,596,270 8.1963 1.84%
2007-01-16 0 24.45 24.05 24.15 23.60 24.45 3,322,000 80,099,796 24.112 8.251 8.116 8.149 7.964 8.251 9,844,531 8.1365 1.66%
2007-01-15 0 24.05 24.00 24.10 23.45 24.40 3,252,219 77,875,149 23.945 8.116 8.099 8.132 7.913 8.234 9,637,739 8.0802 2.12%
2007-01-12 0 23.55 23.45 23.50 23.10 23.80 2,845,034 66,265,099 23.291 7.947 7.913 7.930 7.795 8.031 8,431,073 7.8596 2.39%
2007-01-11 0 23.00 22.80 22.85 22.55 23.65 2,391,507 54,993,363 22.995 7.761 7.694 7.711 7.609 7.981 7,087,075 7.7597 1.55%
2007-01-10 0 22.65 22.60 22.65 22.60 23.00 2,911,550 66,162,058 22.724 7.643 7.626 7.643 7.626 7.761 8,628,189 7.6681 -3.00%
2007-01-09 0 23.35 23.35 23.40 23.30 24.00 2,151,139 50,641,459 23.542 7.879 7.879 7.896 7.862 8.099 6,374,760 7.9441 -1.27%
2007-01-08 0 23.65 23.40 23.65 23.40 24.10 3,618,000 85,862,700 23.732 7.981 7.896 7.981 7.896 8.132 10,721,707 8.0083 -2.67%
2007-01-05 0 24.30 24.15 24.30 24.00 24.95 3,004,000 73,545,086 24.482 8.200 8.149 8.200 8.099 8.419 8,902,158 8.2615 0.21%
2007-01-04 0 24.25 24.30 24.35 24.05 24.90 3,953,268 96,470,383 24.403 8.183 8.200 8.217 8.116 8.402 11,715,252 8.2346 -1.82%
2007-01-03 0 24.70 24.55 24.70 22.30 25.20 6,530,958 156,531,020 23.968 8.335 8.284 8.335 7.525 8.504 19,354,069 8.0878 10.02%
2007-01-02 0 22.45 22.45 22.50 22.00 23.05 2,048,178 46,154,949 22.535 7.576 7.576 7.593 7.424 7.778 6,069,642 7.6042 0.45%
2006-12-29 0 22.35 22.30 22.50 22.30 22.60 3,120,120 70,210,006 22.502 7.542 7.525 7.593 7.525 7.626 9,246,272 7.5933 -1.97%
2006-12-28 0 22.80 22.45 22.85 22.00 23.45 5,231,576 118,701,959 22.690 7.694 7.576 7.711 7.424 7.913 15,503,435 7.6565 4.11%
2006-12-27 0 21.90 21.75 21.90 21.80 22.60 1,491,528 33,248,514 22.292 7.390 7.339 7.390 7.356 7.626 4,420,046 7.5222 -0.90%
2006-12-22 0 22.10 22.10 22.15 21.90 22.15 1,446,397 31,817,173 21.998 7.458 7.458 7.474 7.390 7.474 4,286,303 7.4230 0.45%
2006-12-21 0 22.00 21.85 22.00 21.50 22.15 2,209,000 48,446,820 21.932 7.424 7.373 7.424 7.255 7.474 6,546,228 7.4007 1.15%
2006-12-20 0 21.75 21.75 21.80 21.65 22.50 5,194,000 114,313,092 22.009 7.339 7.339 7.356 7.306 7.593 15,392,081 7.4267 -0.68%
2006-12-19 0 21.90 21.80 22.00 21.65 22.55 3,290,400 71,926,192 21.859 7.390 7.356 7.424 7.306 7.609 9,750,886 7.3764 -2.67%
2006-12-18 0 22.50 22.45 22.50 22.05 23.25 3,488,839 78,383,507 22.467 7.593 7.576 7.593 7.441 7.846 10,338,947 7.5814 0.00%
2006-12-15 0 22.50 22.40 22.50 21.75 23.35 4,518,839 102,026,636 22.578 7.593 7.559 7.593 7.339 7.879 13,391,285 7.6189 -3.64%
2006-12-14 0 23.35 23.30 23.35 22.60 23.75 4,001,802 93,608,039 23.391 7.879 7.862 7.879 7.626 8.014 11,859,080 7.8934 2.86%
2006-12-13 0 23.70 23.65 23.70 22.70 23.80 5,305,538 124,054,069 23.382 7.660 7.644 7.660 7.337 7.692 16,415,243 7.5572 3.49%
2006-12-12 0 22.90 22.85 23.00 22.25 23.00 4,996,839 113,323,635 22.679 7.401 7.385 7.434 7.191 7.434 15,460,133 7.3301 3.15%
2006-12-11 0 22.20 22.20 22.25 21.25 22.30 3,187,166 68,935,424 21.629 7.175 7.175 7.191 6.868 7.208 9,861,036 6.9907 4.47%
2006-12-08 0 21.25 21.25 21.30 20.35 21.65 1,806,900 38,333,796 21.215 6.868 6.868 6.884 6.577 6.997 5,590,517 6.8569 0.47%
2006-12-07 0 21.15 21.15 21.20 21.05 21.60 2,821,952 60,252,321 21.351 6.836 6.836 6.852 6.804 6.981 8,731,071 6.9009 0.48%
2006-12-06 0 21.05 21.05 21.15 20.40 21.25 7,851,034 162,165,726 20.655 6.804 6.804 6.836 6.593 6.868 24,290,963 6.6760 4.21%
2006-12-05 0 20.20 20.10 20.30 19.74 20.35 4,640,839 93,330,316 20.111 6.529 6.496 6.561 6.380 6.577 14,358,675 6.4999 2.54%
2006-12-04 0 19.70 19.70 19.72 19.68 19.92 7,244,118 143,525,233 19.813 6.367 6.367 6.374 6.361 6.438 22,413,175 6.4036 -0.51%
2006-12-01 0 19.80 19.76 19.78 19.70 19.98 5,029,164 99,557,418 19.796 6.400 6.387 6.393 6.367 6.458 15,560,146 6.3982 0.30%
2006-11-30 0 19.74 19.74 19.76 19.52 20.00 5,182,250 101,917,557 19.667 6.380 6.380 6.387 6.309 6.464 16,033,792 6.3564 1.44%
2006-11-29 0 19.46 19.46 19.48 19.20 19.72 3,345,486 64,786,288 19.365 6.290 6.290 6.296 6.206 6.374 10,350,876 6.2590 1.67%
2006-11-28 0 19.14 19.08 19.10 19.10 20.40 3,806,000 75,585,980 19.860 6.186 6.167 6.173 6.173 6.593 11,775,698 6.4188 -6.63%
2006-11-27 0 20.50 20.45 20.50 19.92 20.75 1,954,666 39,518,627 20.218 6.626 6.610 6.626 6.438 6.707 6,047,703 6.5345 -1.20%
2006-11-24 0 20.75 20.70 20.80 20.70 21.00 2,491,000 51,733,788 20.768 6.707 6.690 6.723 6.690 6.787 7,707,111 6.7125 1.72%
2006-11-23 0 20.40 20.35 20.40 20.40 21.00 3,271,000 67,884,788 20.754 6.593 6.577 6.593 6.593 6.787 10,120,417 6.7077 -1.45%
2006-11-22 0 20.70 20.65 20.75 20.10 21.50 6,438,841 135,361,616 21.023 6.690 6.674 6.707 6.496 6.949 19,921,662 6.7947 3.50%
2006-11-21 0 20.00 20.00 20.05 19.94 21.00 1,716,000 34,416,940 20.056 6.464 6.464 6.480 6.445 6.787 5,309,274 6.4824 -2.44%
2006-11-20 0 20.50 20.30 20.55 20.25 20.60 2,659,262 54,188,447 20.377 6.626 6.561 6.642 6.545 6.658 8,227,710 6.5861 -0.24%
2006-11-17 0 20.55 20.55 20.60 19.80 20.60 2,464,633 49,664,383 20.151 6.642 6.642 6.658 6.400 6.658 7,625,532 6.5129 2.85%
2006-11-16 0 19.98 19.98 20.00 19.90 20.85 2,764,000 55,846,994 20.205 6.458 6.458 6.464 6.432 6.739 8,551,768 6.5305 -3.01%
2006-11-15 0 20.60 20.50 20.60 19.98 20.60 4,045,026 81,967,793 20.264 6.658 6.626 6.658 6.458 6.658 12,515,240 6.5494 3.10%
2006-11-14 0 19.98 19.96 19.98 19.22 20.30 8,279,184 164,924,845 19.920 6.458 6.451 6.458 6.212 6.561 25,615,652 6.4384 3.52%
2006-11-13 0 19.30 19.30 19.36 19.22 19.44 3,284,366 63,405,713 19.305 6.238 6.238 6.257 6.212 6.283 10,161,771 6.2396 -0.10%
2006-11-10 0 19.32 19.30 19.36 19.06 19.42 4,741,720 91,344,437 19.264 6.244 6.238 6.257 6.160 6.277 14,670,799 6.2263 2.01%
2006-11-09 0 18.94 18.94 18.96 18.80 19.00 4,008,000 75,563,924 18.853 6.122 6.122 6.128 6.076 6.141 12,400,682 6.0935 0.85%
2006-11-08 0 18.78 18.64 18.78 18.36 18.82 3,909,166 72,983,011 18.670 6.070 6.025 6.070 5.934 6.083 12,094,892 6.0342 2.85%
2006-11-07 0 18.26 18.26 18.28 18.00 18.44 7,034,160 128,381,422 18.251 5.902 5.902 5.908 5.818 5.960 21,763,569 5.8989 0.22%
2006-11-06 0 18.22 18.18 18.22 18.12 18.40 6,473,080 118,051,025 18.237 5.889 5.876 5.889 5.857 5.947 20,027,597 5.8944 0.11%
2006-11-03 0 18.20 18.26 18.30 17.96 18.84 8,931,647 163,430,766 18.298 5.882 5.902 5.915 5.805 6.089 27,634,361 5.9140 -2.99%
2006-11-02 0 18.76 18.76 18.78 18.46 18.76 2,493,332 46,396,221 18.608 6.063 6.063 6.070 5.966 6.063 7,714,326 6.0143 0.97%
2006-11-01 0 18.58 18.36 18.58 17.96 18.64 3,627,165 66,975,956 18.465 6.005 5.934 6.005 5.805 6.025 11,222,386 5.9681 3.11%
2006-10-31 0 18.02 18.00 18.02 17.50 18.10 8,670,106 156,092,847 18.004 5.824 5.818 5.824 5.656 5.850 26,825,158 5.8189 -0.11%
2006-10-27 0 18.04 18.08 18.12 17.98 18.16 8,014,171 144,594,745 18.042 5.831 5.844 5.857 5.811 5.869 24,795,706 5.8314 -0.22%
2006-10-26 0 18.08 18.06 18.08 17.96 18.10 9,258,378 166,657,206 18.001 5.844 5.837 5.844 5.805 5.850 28,645,261 5.8180 0.56%
2006-10-25 0 17.98 18.00 18.04 17.70 18.10 9,435,737 169,592,733 17.973 5.811 5.818 5.831 5.721 5.850 29,194,007 5.8092 0.78%
2006-10-24 0 17.84 17.82 17.84 17.74 18.10 4,170,487 74,546,510 17.875 5.766 5.760 5.766 5.734 5.850 12,903,414 5.7773 -1.11%
2006-10-23 0 18.04 18.02 18.04 17.96 18.20 3,039,329 54,872,505 18.054 5.831 5.824 5.831 5.805 5.882 9,403,631 5.8352 -0.77%
2006-10-20 0 18.18 18.02 18.18 17.62 18.28 9,327,499 167,570,289 17.965 5.876 5.824 5.876 5.695 5.908 28,859,120 5.8065 2.36%
2006-10-19 0 17.76 17.68 17.80 17.50 18.00 11,652,343 206,873,630 17.754 5.740 5.714 5.753 5.656 5.818 36,052,147 5.7382 4.47%
2006-10-18 0 17.00 16.98 17.04 16.70 17.04 2,306,000 39,076,280 16.945 5.495 5.488 5.507 5.398 5.507 7,134,724 5.4769 0.59%
2006-10-17 0 16.90 16.86 16.90 16.64 16.98 3,921,000 66,097,120 16.857 5.462 5.449 5.462 5.378 5.488 12,131,506 5.4484 0.24%
2006-10-16 0 16.86 16.96 17.00 16.56 17.00 3,261,666 54,590,196 16.737 5.449 5.482 5.495 5.352 5.495 10,091,538 5.4095 1.69%
2006-10-13 0 16.58 16.58 16.68 16.58 16.94 1,856,765 31,209,950 16.809 5.359 5.359 5.391 5.359 5.475 5,744,799 5.4327 -1.07%
2006-10-12 0 16.76 16.74 16.76 16.60 17.00 1,152,000 19,278,840 16.735 5.417 5.411 5.417 5.365 5.495 3,564,268 5.4089 -1.41%
2006-10-11 0 17.00 16.74 16.80 16.44 17.06 2,899,160 48,370,886 16.684 5.495 5.411 5.430 5.314 5.514 8,969,951 5.3925 3.28%
2006-10-10 0 16.46 16.44 16.46 16.40 16.60 3,027,100 49,694,796 16.417 5.320 5.314 5.320 5.301 5.365 9,365,795 5.3060 0.86%
2006-10-09 0 16.32 16.30 16.32 16.18 16.78 2,836,000 46,650,544 16.449 5.275 5.268 5.275 5.230 5.423 8,774,535 5.3166 -2.28%
2006-10-06 0 16.70 16.68 16.70 16.68 17.18 1,120,000 18,943,326 16.914 5.398 5.391 5.398 5.391 5.553 3,465,261 5.4666 -1.76%
2006-10-05 0 17.00 16.96 17.00 16.72 17.20 8,397,432 141,959,677 16.905 5.495 5.482 5.495 5.404 5.559 25,981,509 5.4639 1.67%
2006-10-04 0 16.72 16.68 16.92 16.56 17.06 3,285,000 55,238,416 16.815 5.404 5.391 5.469 5.352 5.514 10,163,733 5.4349 -0.95%
2006-10-03 0 16.88 16.88 16.90 16.38 17.28 3,953,392 66,199,448 16.745 5.456 5.456 5.462 5.294 5.585 12,231,726 5.4121 0.00%
2006-09-29 0 16.88 16.62 16.88 16.44 16.90 2,536,004 42,086,006 16.595 5.456 5.372 5.456 5.314 5.462 7,846,352 5.3638 2.30%
2006-09-28 0 16.50 16.46 16.48 16.28 16.58 2,900,000 47,749,768 16.465 5.333 5.320 5.326 5.262 5.359 8,972,550 5.3218 1.10%
2006-09-27 0 16.46 16.42 16.48 16.22 16.48 2,976,604 48,705,488 16.363 5.275 5.262 5.281 5.198 5.281 9,288,565 5.2436 1.23%
2006-09-26 0 16.26 16.24 16.28 16.24 16.66 2,375,000 38,919,020 16.387 5.211 5.204 5.217 5.204 5.339 7,411,245 5.2513 -2.40%
2006-09-25 0 16.66 16.62 16.68 16.64 17.00 2,068,000 34,639,051 16.750 5.339 5.326 5.345 5.332 5.448 6,453,244 5.3677 -1.30%
2006-09-22 0 16.88 16.86 16.90 16.74 17.00 3,331,666 56,544,596 16.972 5.409 5.403 5.416 5.364 5.448 10,396,544 5.4388 -0.71%
2006-09-21 0 17.00 16.98 17.00 16.94 17.46 4,088,580 69,851,650 17.085 5.448 5.441 5.448 5.429 5.595 12,758,513 5.4749 0.12%
2006-09-20 0 16.98 16.98 17.10 16.82 17.20 3,594,000 61,320,668 17.062 5.441 5.441 5.480 5.390 5.512 11,215,164 5.4677 -2.19%
2006-09-19 0 17.36 17.36 17.38 17.24 17.70 1,406,000 24,432,680 17.377 5.563 5.563 5.570 5.525 5.672 4,387,457 5.5688 -1.92%
2006-09-18 0 17.70 17.68 17.70 16.00 17.80 6,057,333 104,817,768 17.304 5.672 5.666 5.672 5.127 5.704 18,902,054 5.5453 4.49%
2006-09-15 0 16.94 16.90 16.94 16.86 17.10 1,096,000 18,596,808 16.968 5.429 5.416 5.429 5.403 5.480 3,420,094 5.4375 -0.94%
2006-09-14 0 17.10 17.06 17.10 16.98 17.50 2,167,295 37,062,068 17.101 5.480 5.467 5.480 5.441 5.608 6,763,096 5.4800 -0.93%
2006-09-13 0 17.26 17.24 17.26 17.22 17.74 1,627,440 28,433,945 17.472 5.531 5.525 5.531 5.518 5.685 5,078,466 5.5989 -2.49%
2006-09-12 0 17.70 17.56 17.70 17.20 17.76 1,991,628 34,766,320 17.456 5.672 5.627 5.672 5.512 5.691 6,214,923 5.5940 1.84%
2006-09-11 0 17.38 17.22 17.38 17.02 17.98 2,724,000 46,990,040 17.250 5.570 5.518 5.570 5.454 5.762 8,500,308 5.5280 0.35%
2006-09-08 0 17.32 17.22 17.32 17.10 17.32 3,213,333 55,280,834 17.204 5.550 5.518 5.550 5.480 5.550 10,027,283 5.5130 0.58%
2006-09-07 0 17.22 17.20 17.26 17.14 17.30 3,514,000 60,729,748 17.282 5.518 5.512 5.531 5.493 5.544 10,965,522 5.5382 -0.92%
2006-09-06 0 17.38 17.30 17.56 17.28 17.86 1,701,423 29,798,890 17.514 5.570 5.544 5.627 5.538 5.723 5,309,332 5.6126 -1.81%
2006-09-05 0 17.70 17.66 17.76 17.60 17.92 1,057,606 18,763,599 17.742 5.672 5.659 5.691 5.640 5.743 3,300,285 5.6854 -1.23%
2006-09-04 0 17.92 17.80 17.84 17.82 17.98 1,388,666 24,884,143 17.919 5.743 5.704 5.717 5.711 5.762 4,333,366 5.7425 0.79%
2006-09-01 0 17.78 17.74 17.80 17.42 17.80 2,063,333 36,533,181 17.706 5.698 5.685 5.704 5.582 5.704 6,438,680 5.6740 0.45%
2006-08-31 0 17.70 17.74 17.76 17.44 17.84 4,297,792 75,428,045 17.550 5.672 5.685 5.691 5.589 5.717 13,411,364 5.6242 0.80%
2006-08-30 0 17.56 17.54 17.56 16.94 17.60 3,168,000 54,927,372 17.338 5.627 5.621 5.627 5.429 5.640 9,885,821 5.5562 3.66%
2006-08-29 0 16.94 16.90 16.96 16.80 17.12 1,534,000 25,961,734 16.924 5.429 5.416 5.435 5.384 5.486 4,786,884 5.4235 1.44%
2006-08-28 0 16.70 16.68 16.70 16.66 17.00 1,287,500 21,643,370 16.810 5.352 5.345 5.352 5.339 5.448 4,017,675 5.3870 -2.00%
2006-08-25 0 17.04 17.14 17.18 16.96 17.24 4,295,666 72,799,007 16.947 5.461 5.493 5.505 5.435 5.525 13,404,730 5.4308 0.47%
2006-08-24 0 16.96 16.86 16.96 16.72 17.00 1,740,193 29,392,916 16.891 5.435 5.403 5.435 5.358 5.448 5,430,314 5.4127 -0.47%
2006-08-23 0 17.04 17.04 17.06 16.88 17.26 800,129 13,655,069 17.066 5.461 5.461 5.467 5.409 5.531 2,496,822 5.4690 -1.16%
2006-08-22 0 17.24 17.24 17.26 16.86 17.28 949,143 16,194,260 17.062 5.525 5.525 5.531 5.403 5.538 2,961,824 5.4677 2.01%
2006-08-21 0 16.90 16.90 16.92 16.84 17.30 2,428,300 41,192,540 16.964 5.416 5.416 5.422 5.397 5.544 7,577,569 5.4361 -2.31%
2006-08-18 0 17.30 17.24 17.30 17.22 17.38 450,000 7,767,004 17.260 5.544 5.525 5.544 5.518 5.570 1,404,236 5.5311 0.23%
2006-08-17 0 17.26 17.26 17.30 17.12 17.46 1,808,364 31,268,984 17.291 5.531 5.531 5.544 5.486 5.595 5,643,044 5.5412 -0.80%
2006-08-16 0 17.40 17.38 17.42 17.20 17.46 1,658,619 28,822,649 17.377 5.576 5.570 5.582 5.512 5.595 5,175,761 5.5688 1.75%
2006-08-15 0 17.10 17.08 17.20 17.08 17.34 819,858 14,040,375 17.125 5.480 5.473 5.512 5.473 5.557 2,558,387 5.4880 0.00%
2006-08-14 0 17.10 17.08 17.10 17.04 17.30 678,000 11,664,840 17.205 5.480 5.473 5.480 5.461 5.544 2,115,715 5.5134 0.47%
2006-08-11 0 17.02 17.00 17.02 17.00 17.46 890,142 15,268,222 17.153 5.454 5.448 5.454 5.448 5.595 2,777,710 5.4967 -0.35%
2006-08-10 0 17.08 17.08 17.14 17.08 17.52 1,880,000 32,376,040 17.221 5.473 5.473 5.493 5.473 5.614 5,866,585 5.5187 -2.51%
2006-08-09 0 17.52 17.52 17.54 16.52 17.60 3,529,733 61,111,684 17.313 5.614 5.614 5.621 5.294 5.640 11,014,617 5.5482 4.16%
2006-08-08 0 16.82 16.72 16.82 16.54 17.06 2,320,245 38,893,187 16.763 5.390 5.358 5.390 5.300 5.467 7,240,381 5.3717 -0.47%
2006-08-07 0 16.90 16.90 16.92 16.66 17.40 2,306,666 39,082,056 16.943 5.416 5.416 5.422 5.339 5.576 7,198,007 5.4296 -1.05%
2006-08-04 0 17.08 17.06 17.08 17.04 17.40 2,694,000 46,429,877 17.235 5.473 5.467 5.473 5.461 5.576 8,406,692 5.5230 -1.73%
2006-08-03 0 17.38 17.38 17.40 17.04 17.40 1,767,666 30,583,612 17.302 5.570 5.570 5.576 5.461 5.576 5,516,044 5.5445 0.00%
2006-08-02 0 17.38 17.38 17.42 17.14 17.44 2,908,003 50,384,732 17.326 5.570 5.570 5.582 5.493 5.589 9,074,494 5.5523 1.40%
2006-08-01 0 17.14 17.14 17.16 17.02 17.30 1,410,000 24,184,624 17.152 5.493 5.493 5.499 5.454 5.544 4,399,939 5.4966 0.12%
2006-07-31 0 17.12 17.08 17.24 17.08 17.60 4,260,220 73,409,330 17.231 5.486 5.473 5.525 5.473 5.640 13,294,119 5.5219 0.23%
2006-07-28 0 17.08 17.10 17.14 17.00 17.28 4,864,987 83,494,504 17.162 5.473 5.480 5.493 5.448 5.538 15,181,310 5.4998 -0.35%
2006-07-27 0 17.14 17.14 17.16 17.00 17.24 4,009,072 68,551,041 17.099 5.493 5.493 5.499 5.448 5.525 12,510,406 5.4795 1.06%
2006-07-26 0 16.96 16.94 16.96 16.64 17.24 6,073,567 103,084,062 16.973 5.435 5.429 5.435 5.332 5.525 18,952,713 5.4390 1.92%
2006-07-25 0 16.64 16.60 16.64 16.40 16.72 6,298,984 104,154,491 16.535 5.332 5.320 5.332 5.256 5.358 19,656,132 5.2988 2.46%
2006-07-24 0 16.24 16.24 16.26 15.70 16.26 1,414,000 22,740,612 16.082 5.204 5.204 5.211 5.031 5.211 4,412,421 5.1538 1.18%
2006-07-21 0 16.05 16.00 16.05 15.95 16.05 1,978,657 31,694,531 16.018 5.143 5.127 5.143 5.111 5.143 6,174,447 5.1332 -0.31%
2006-07-20 0 16.10 16.05 16.10 15.75 16.20 1,839,666 29,449,039 16.008 5.159 5.143 5.159 5.047 5.191 5,740,722 5.1298 3.21%
2006-07-19 0 15.60 15.55 15.60 15.50 15.75 1,745,604 27,220,218 15.594 4.999 4.983 4.999 4.967 5.047 5,447,199 4.9971 0.00%
2006-07-18 0 15.60 15.60 15.75 15.50 15.95 2,414,000 37,679,400 15.609 4.999 4.999 5.047 4.967 5.111 7,532,945 5.0019 -0.64%
2006-07-17 0 15.70 15.65 15.70 15.55 15.75 2,002,700 31,341,264 15.650 5.031 5.015 5.031 4.983 5.047 6,249,474 5.0150 -2.48%
2006-07-14 0 16.10 16.00 16.10 15.60 16.10 3,623,700 57,238,480 15.796 5.159 5.127 5.159 4.999 5.159 11,307,843 5.0618 0.63%
2006-07-13 0 16.00 16.00 16.05 15.80 16.30 1,395,117 22,505,007 16.131 5.127 5.127 5.143 5.063 5.223 4,353,496 5.1694 -1.54%
2006-07-12 0 16.25 16.15 16.25 15.90 16.30 1,025,815 16,587,725 16.170 5.207 5.175 5.207 5.095 5.223 3,201,080 5.1819 1.88%
2006-07-11 0 15.95 15.90 15.95 15.90 16.40 2,014,000 32,436,596 16.106 5.111 5.095 5.111 5.095 5.256 6,284,736 5.1612 -2.45%
2006-07-10 0 16.35 16.30 16.35 15.75 16.45 3,784,615 61,226,033 16.178 5.240 5.223 5.240 5.047 5.272 11,809,983 5.1843 2.51%
2006-07-07 0 15.95 15.95 16.00 15.70 16.05 4,218,000 66,987,584 15.881 5.111 5.111 5.127 5.031 5.143 13,162,371 5.0893 0.63%
2006-07-06 0 15.85 15.80 15.85 15.10 15.85 2,854,333 44,139,445 15.464 5.079 5.063 5.079 4.839 5.079 8,907,015 4.9556 4.97%
2006-07-05 0 15.10 15.00 15.10 15.05 16.20 3,110,000 47,927,100 15.411 4.839 4.807 4.839 4.823 5.191 9,704,830 4.9385 -6.21%
2006-07-04 0 16.10 16.05 16.10 15.95 16.10 1,462,200 23,415,610 16.014 5.159 5.143 5.159 5.111 5.159 4,562,830 5.1318 0.63%
2006-07-03 0 16.00 16.00 16.05 15.75 16.05 2,294,000 36,584,246 15.948 5.127 5.127 5.143 5.047 5.143 7,158,482 5.1106 0.95%
2006-06-30 0 15.85 15.80 15.90 15.65 16.10 4,981,900 78,922,340 15.842 5.079 5.063 5.095 5.015 5.159 15,546,139 5.0767 4.28%
2006-06-29 0 15.20 15.15 15.20 14.90 15.30 3,213,327 48,633,717 15.135 4.871 4.855 4.871 4.775 4.903 10,027,265 4.8501 4.47%
2006-06-28 0 14.55 14.50 14.70 14.40 14.70 4,045,000 58,747,800 14.524 4.663 4.647 4.711 4.615 4.711 12,622,520 4.6542 0.00%
2006-06-27 0 14.55 14.55 14.65 14.50 14.85 5,988,156 87,585,862 14.627 4.663 4.663 4.695 4.647 4.759 18,686,186 4.6872 -0.34%
2006-06-26 0 14.60 14.65 14.70 14.35 14.70 3,796,113 55,470,768 14.613 4.679 4.695 4.711 4.599 4.711 11,845,862 4.6827 -0.68%
2006-06-23 0 14.70 14.60 14.70 14.45 14.90 3,336,000 48,833,640 14.638 4.711 4.679 4.711 4.631 4.775 10,410,069 4.6910 -2.33%
2006-06-22 0 15.05 14.95 15.10 14.85 15.10 2,244,000 33,641,800 14.992 4.823 4.791 4.839 4.759 4.839 7,002,456 4.8043 0.67%
2006-06-21 0 14.95 14.80 14.95 14.60 15.15 3,810,800 57,169,277 15.002 4.791 4.743 4.791 4.679 4.855 11,891,693 4.8075 -1.64%
2006-06-20 0 15.20 15.05 15.20 14.80 15.35 8,932,666 135,411,590 15.159 4.871 4.823 4.871 4.743 4.919 27,874,600 4.8579 2.70%
2006-06-19 0 14.80 14.80 14.85 14.60 14.95 3,601,651 53,392,222 14.824 4.743 4.743 4.759 4.679 4.791 11,239,039 4.7506 -0.67%
2006-06-16 0 14.90 14.85 14.90 14.40 14.90 3,102,000 45,758,800 14.751 4.775 4.759 4.775 4.615 4.775 9,679,866 4.7272 6.43%
2006-06-15 0 14.00 13.95 14.00 13.70 14.00 2,634,000 36,611,158 13.899 4.486 4.470 4.486 4.390 4.486 8,219,461 4.4542 1.45%
2006-06-14 0 13.80 13.45 13.80 13.40 14.10 4,974,759 68,710,965 13.812 4.422 4.310 4.422 4.294 4.518 15,523,856 4.4262 -1.78%
2006-06-13 0 14.05 13.90 13.95 13.45 14.40 8,262,012 114,401,802 13.847 4.502 4.454 4.470 4.310 4.615 25,781,808 4.4373 -1.75%
2006-06-12 0 14.30 14.25 14.45 14.20 14.50 2,626,000 37,763,420 14.381 4.583 4.567 4.631 4.551 4.647 8,194,496 4.6084 0.35%
2006-06-09 0 14.25 14.20 14.30 14.00 14.40 3,443,200 49,094,265 14.258 4.567 4.551 4.583 4.486 4.615 10,744,589 4.5692 -0.70%
2006-06-08 0 14.35 14.35 14.40 14.25 14.60 5,060,966 73,094,624 14.443 4.599 4.599 4.615 4.567 4.679 15,792,867 4.6283 -2.38%
2006-06-07 0 14.70 14.65 14.70 14.60 14.75 4,906,700 72,002,274 14.674 4.711 4.695 4.711 4.679 4.727 15,311,476 4.7025 0.00%
2006-06-06 0 14.70 14.65 14.70 14.45 14.80 5,108,000 74,940,400 14.671 4.711 4.695 4.711 4.631 4.743 15,939,637 4.7015 -0.68%
2006-06-05 0 14.80 14.80 14.85 14.75 14.95 2,426,000 35,847,036 14.776 4.743 4.743 4.759 4.727 4.791 7,570,392 4.7352 0.34%
2006-06-02 0 14.75 14.70 14.90 14.15 14.95 6,868,026 99,884,500 14.543 4.727 4.711 4.775 4.534 4.791 21,431,841 4.6606 3.51%
2006-06-01 0 14.25 14.20 14.30 14.10 14.95 6,676,630 96,829,529 14.503 4.567 4.551 4.583 4.518 4.791 20,834,585 4.6475 -4.68%
2006-05-30 0 14.95 14.95 15.00 14.90 15.10 4,718,000 70,718,200 14.989 4.791 4.791 4.807 4.775 4.839 14,722,633 4.8034 -0.66%
2006-05-29 0 15.05 15.00 15.05 14.90 15.40 7,414,618 112,030,976 15.109 4.823 4.807 4.823 4.775 4.935 23,137,495 4.8420 -0.33%
2006-05-26 0 15.10 15.05 15.20 15.05 15.50 10,190,000 155,393,256 15.250 4.839 4.823 4.871 4.823 4.967 31,798,141 4.8869 0.33%
2006-05-25 0 15.05 15.05 15.10 14.75 15.70 6,650,000 100,273,073 15.079 4.823 4.823 4.839 4.727 5.031 20,751,486 4.8321 -4.75%
2006-05-24 0 16.05 16.00 16.15 15.50 16.15 4,360,000 69,189,300 15.869 5.063 5.047 5.095 4.890 5.095 13,820,762 5.0062 1.58%
2006-05-23 0 15.80 16.00 16.05 15.50 16.05 8,287,878 130,512,561 15.747 4.984 5.047 5.063 4.890 5.063 26,271,741 4.9678 0.96%
2006-05-22 0 15.65 15.55 15.70 15.60 16.30 7,493,100 119,416,711 15.937 4.937 4.906 4.953 4.921 5.142 23,752,374 5.0276 -3.99%
2006-05-19 0 16.30 16.25 16.35 15.90 16.45 4,830,000 78,015,300 16.152 5.142 5.126 5.158 5.016 5.189 15,310,615 5.0955 0.31%
2006-05-18 0 16.25 16.25 16.30 16.00 16.60 8,792,321 144,232,451 16.404 5.126 5.126 5.142 5.047 5.237 27,870,774 5.1750 -4.41%
2006-05-17 0 17.00 17.00 17.05 16.70 17.35 6,510,000 110,581,032 16.986 5.363 5.363 5.379 5.268 5.473 20,636,046 5.3586 -2.58%
2006-05-16 0 17.45 17.45 17.50 17.10 17.50 5,454,500 94,681,349 17.358 5.505 5.505 5.521 5.394 5.521 17,290,217 5.4760 -2.51%
2006-05-15 0 17.90 17.90 18.00 17.10 18.00 7,919,066 139,799,255 17.654 5.647 5.647 5.678 5.394 5.678 25,102,644 5.5691 2.29%
2006-05-12 0 17.50 17.45 17.50 17.10 17.55 4,470,000 77,802,043 17.405 5.521 5.505 5.521 5.394 5.536 14,169,451 5.4908 0.00%
2006-05-11 0 17.50 17.45 17.50 17.40 17.65 2,382,937 41,646,715 17.477 5.521 5.505 5.521 5.489 5.568 7,553,671 5.5134 -0.28%
2006-05-10 0 17.55 17.50 17.55 17.25 17.70 4,359,666 76,138,438 17.464 5.536 5.521 5.536 5.442 5.584 13,819,703 5.5094 -0.85%
2006-05-09 0 17.70 17.70 17.75 17.55 17.85 3,127,333 55,279,894 17.676 5.584 5.584 5.600 5.536 5.631 9,913,331 5.5763 1.14%
2006-05-08 0 17.50 17.45 17.75 17.45 17.90 6,434,135 114,125,637 17.738 5.521 5.505 5.600 5.505 5.647 20,395,562 5.5956 -0.85%
2006-05-04 0 17.65 17.60 17.65 17.25 17.65 5,921,903 104,039,010 17.569 5.568 5.552 5.568 5.442 5.568 18,771,838 5.5423 1.44%
2006-05-03 0 17.40 17.30 17.40 17.10 17.45 7,629,125 131,944,829 17.295 5.489 5.458 5.489 5.394 5.505 24,183,560 5.4560 0.58%
2006-05-02 0 17.30 17.25 17.35 16.75 17.35 6,204,999 106,018,583 17.086 5.458 5.442 5.473 5.284 5.473 19,669,224 5.3901 4.22%
2006-04-28 0 16.60 16.40 16.70 15.75 16.70 4,794,000 78,034,400 16.278 5.237 5.174 5.268 4.969 5.268 15,196,498 5.1350 1.53%
2006-04-27 0 16.35 16.35 16.40 16.05 16.45 5,714,000 92,346,268 16.161 5.158 5.158 5.174 5.063 5.189 18,112,806 5.0984 1.55%
2006-04-26 0 16.10 15.95 16.10 15.40 16.15 4,467,666 70,703,923 15.826 5.079 5.032 5.079 4.858 5.095 14,162,052 4.9925 1.90%
2006-04-25 0 15.80 15.75 15.80 15.60 16.50 12,047,500 190,666,450 15.826 4.984 4.969 4.984 4.921 5.205 38,189,365 4.9927 -4.24%
2006-04-24 0 16.50 16.40 16.50 16.30 16.80 6,503,557 107,544,168 16.536 5.205 5.174 5.205 5.142 5.300 20,615,622 5.2166 -1.79%
2006-04-21 0 16.80 16.75 16.80 16.55 16.90 4,415,000 73,969,348 16.754 5.300 5.284 5.300 5.221 5.331 13,995,107 5.2854 0.30%
2006-04-20 0 16.75 16.75 16.80 16.70 17.25 8,226,666 138,887,950 16.883 5.284 5.284 5.300 5.268 5.442 26,077,705 5.3259 -2.90%
2006-04-19 0 17.25 17.20 17.25 17.15 17.40 5,488,499 94,600,621 17.236 5.442 5.426 5.442 5.410 5.489 17,397,991 5.4374 -0.58%
2006-04-18 0 17.35 17.30 17.35 17.00 17.55 7,055,000 122,050,530 17.300 5.473 5.458 5.473 5.363 5.536 22,363,641 5.4575 1.76%
2006-04-13 0 17.05 17.05 17.10 16.85 17.15 3,103,073 52,577,387 16.944 5.379 5.379 5.394 5.316 5.410 9,836,430 5.3452 -0.29%
2006-04-12 0 17.10 17.05 17.20 16.95 17.45 4,125,876 70,609,224 17.114 5.394 5.379 5.426 5.347 5.505 13,078,612 5.3988 -1.44%
2006-04-11 0 17.35 17.35 17.40 17.10 17.75 8,445,557 146,550,659 17.352 5.473 5.473 5.489 5.394 5.600 26,771,567 5.4741 1.46%
2006-04-10 0 17.10 17.05 17.10 16.75 17.15 3,607,000 61,291,950 16.993 5.394 5.379 5.394 5.284 5.410 11,433,828 5.3606 0.88%
2006-04-07 0 16.95 16.90 16.95 16.85 17.15 7,746,280 131,775,621 17.011 5.347 5.331 5.347 5.316 5.410 24,554,929 5.3666 0.89%
2006-04-06 0 16.80 16.75 16.80 16.30 16.95 9,822,821 164,924,841 16.790 5.300 5.284 5.300 5.142 5.347 31,137,356 5.2967 3.07%
2006-04-04 0 16.30 16.25 16.30 16.20 16.45 3,029,204 49,493,095 16.339 5.142 5.126 5.142 5.111 5.189 9,602,272 5.1543 0.00%
2006-04-03 0 16.30 16.25 16.35 15.95 16.50 4,096,498 66,462,612 16.224 5.142 5.126 5.158 5.032 5.205 12,985,487 5.1182 1.87%
2006-03-31 0 16.00 15.95 16.00 15.85 16.25 5,086,000 81,244,512 15.974 5.047 5.032 5.047 5.000 5.126 16,122,109 5.0393 -0.93%
2006-03-30 0 16.15 16.20 16.25 16.15 16.45 4,019,000 65,301,326 16.248 5.095 5.111 5.126 5.095 5.189 12,739,826 5.1258 -0.92%
2006-03-29 0 16.30 16.15 16.30 16.15 16.35 4,344,821 70,417,100 16.207 5.142 5.095 5.142 5.095 5.158 13,772,646 5.1128 -0.91%
2006-03-28 0 16.45 16.45 16.50 16.35 16.70 2,768,500 45,708,500 16.510 5.189 5.189 5.205 5.158 5.268 8,775,867 5.2084 -1.50%
2006-03-27 0 16.70 16.65 16.70 16.35 16.80 4,964,900 82,589,560 16.635 5.268 5.253 5.268 5.158 5.300 15,738,234 5.2477 2.77%
2006-03-24 0 16.25 16.25 16.35 16.10 16.40 2,060,000 33,584,300 16.303 5.126 5.126 5.158 5.079 5.174 6,529,993 5.1431 -0.91%
2006-03-23 0 16.40 16.35 16.40 16.20 16.40 1,762,000 28,703,470 16.290 5.174 5.158 5.174 5.111 5.174 5,585,363 5.1391 0.31%
2006-03-22 0 16.35 16.35 16.40 16.30 16.50 2,924,000 48,079,574 16.443 5.158 5.158 5.174 5.142 5.205 9,268,786 5.1873 -2.10%
2006-03-21 0 16.70 16.55 16.75 16.55 16.90 2,820,500 47,359,290 16.791 5.268 5.221 5.284 5.221 5.331 8,940,702 5.2970 -1.18%
2006-03-20 0 16.90 16.80 17.00 16.80 17.20 5,378,866 91,890,730 17.084 5.331 5.300 5.363 5.300 5.426 17,050,465 5.3893 0.60%
2006-03-17 0 16.80 16.75 16.80 16.40 16.80 1,306,000 21,719,410 16.630 5.300 5.284 5.300 5.174 5.300 4,139,889 5.2464 0.90%
2006-03-16 0 16.65 16.50 16.65 16.30 16.75 1,924,444 31,781,679 16.515 5.253 5.205 5.253 5.142 5.284 6,100,294 5.2099 2.15%
2006-03-15 0 16.30 16.25 16.30 16.25 16.50 2,188,836 35,814,308 16.362 5.142 5.126 5.142 5.126 5.205 6,938,390 5.1618 -0.31%
2006-03-14 0 16.35 16.30 16.35 16.15 16.50 3,497,682 57,015,662 16.301 5.158 5.142 5.158 5.095 5.205 11,087,301 5.1424 -0.91%
2006-03-13 0 16.50 16.50 16.55 16.20 16.55 2,457,795 40,278,748 16.388 5.205 5.205 5.221 5.111 5.221 7,790,963 5.1699 1.85%
2006-03-10 0 16.20 16.15 16.20 16.05 16.35 1,646,500 26,662,375 16.193 5.111 5.095 5.111 5.063 5.158 5,219,240 5.1085 0.62%
2006-03-09 0 16.10 16.10 16.15 16.05 16.60 2,719,160 44,545,418 16.382 5.079 5.079 5.095 5.063 5.237 8,619,464 5.1680 -1.83%
2006-03-08 0 16.40 16.50 16.55 16.00 16.95 8,256,777 134,727,402 16.317 5.174 5.205 5.221 5.047 5.347 26,173,154 5.1475 -3.24%
2006-03-07 0 16.95 17.00 17.05 16.25 17.15 5,537,500 92,297,475 16.668 5.347 5.363 5.379 5.126 5.410 17,553,319 5.2581 -1.17%
2006-03-06 0 17.15 17.15 17.30 17.05 17.80 7,218,333 126,185,319 17.481 5.410 5.410 5.458 5.379 5.615 22,881,391 5.5148 -3.38%
2006-03-03 0 17.75 17.75 17.80 17.50 17.80 9,921,832 175,786,228 17.717 5.600 5.600 5.615 5.521 5.615 31,451,211 5.5892 1.14%
2006-03-02 0 17.55 17.55 17.60 17.15 17.65 8,579,877 150,256,250 17.513 5.536 5.536 5.552 5.410 5.568 27,197,348 5.5247 2.33%
2006-03-01 0 17.15 17.10 17.25 16.85 17.25 4,165,050 71,336,282 17.127 5.410 5.394 5.442 5.316 5.442 13,202,790 5.4031 0.29%
2006-02-28 0 17.10 17.10 17.15 16.95 17.15 4,437,019 75,892,690 17.104 5.394 5.394 5.410 5.347 5.410 14,064,905 5.3959 -0.29%
2006-02-27 0 17.15 17.10 17.20 16.80 17.25 4,000,500 68,465,525 17.114 5.410 5.394 5.426 5.300 5.442 12,681,183 5.3990 0.59%
2006-02-24 0 17.05 17.10 17.15 16.70 17.20 14,171,889 240,160,706 16.946 5.379 5.394 5.410 5.268 5.426 44,923,465 5.3460 2.10%
2006-02-23 0 16.70 16.70 16.75 16.15 16.80 9,292,000 152,650,720 16.428 5.268 5.268 5.284 5.095 5.300 29,454,707 5.1826 3.09%
2006-02-22 0 16.20 16.15 16.20 16.05 16.30 3,267,100 52,844,400 16.175 5.111 5.095 5.111 5.063 5.142 10,356,379 5.1026 0.00%
2006-02-21 0 16.20 16.20 16.25 16.15 16.65 4,838,666 79,454,928 16.421 5.111 5.111 5.126 5.095 5.253 15,338,085 5.1802 -2.41%
2006-02-20 0 16.60 16.55 16.65 16.55 16.80 2,219,700 36,964,650 16.653 5.237 5.221 5.253 5.221 5.300 7,036,226 5.2535 -0.60%
2006-02-17 0 16.70 16.60 16.70 16.55 16.70 1,892,000 31,470,156 16.633 5.268 5.237 5.268 5.221 5.268 5,997,450 5.2473 0.91%
2006-02-16 0 16.55 16.45 16.60 16.30 16.60 3,122,000 51,535,216 16.507 5.221 5.189 5.237 5.142 5.237 9,896,426 5.2075 0.30%
2006-02-15 0 16.50 16.45 16.50 16.45 16.60 3,602,284 59,419,209 16.495 5.205 5.189 5.205 5.189 5.237 11,418,878 5.2036 -0.30%
2006-02-14 0 16.55 16.55 16.60 16.40 16.60 2,978,000 49,316,300 16.560 5.221 5.221 5.237 5.174 5.237 9,439,961 5.2242 -0.30%
2006-02-13 0 16.60 16.55 16.60 16.20 16.60 3,094,941 51,123,221 16.518 5.237 5.221 5.237 5.111 5.237 9,810,652 5.2110 0.30%
2006-02-10 0 16.55 16.50 16.55 16.40 16.60 3,754,000 62,011,360 16.519 5.221 5.205 5.221 5.174 5.237 11,899,803 5.2111 -0.60%
2006-02-09 0 16.65 16.65 16.70 16.55 16.80 5,162,600 86,146,570 16.687 5.253 5.253 5.268 5.221 5.300 16,364,923 5.2641 -0.30%
2006-02-08 0 16.70 16.65 16.75 16.65 16.90 5,455,000 91,313,520 16.739 5.268 5.253 5.284 5.253 5.331 17,291,802 5.2807 -0.60%
2006-02-07 0 16.80 16.75 16.80 16.50 16.85 6,655,070 110,741,305 16.640 5.300 5.284 5.300 5.205 5.316 21,095,903 5.2494 1.51%
2006-02-06 0 16.55 16.50 16.55 16.35 16.75 7,568,000 125,113,100 16.532 5.221 5.205 5.221 5.158 5.284 23,989,800 5.2153 -2.07%
2006-02-03 0 16.90 16.85 16.90 16.10 16.90 7,374,833 123,189,534 16.704 5.331 5.316 5.331 5.079 5.331 23,377,480 5.2696 -1.17%
2006-02-02 0 17.10 17.00 17.15 16.85 17.40 18,514,999 318,803,317 17.219 5.394 5.363 5.410 5.316 5.489 58,690,687 5.4319 0.29%
2006-02-01 0 17.05 16.85 17.05 16.55 17.10 10,215,157 171,368,847 16.776 5.379 5.316 5.379 5.221 5.394 32,381,022 5.2923 3.33%
2006-01-27 0 16.50 16.45 16.50 16.35 16.60 12,331,666 203,080,505 16.468 5.205 5.189 5.205 5.158 5.237 39,090,142 5.1952 1.23%
2006-01-26 0 16.30 16.30 16.40 16.15 16.45 7,120,857 116,025,028 16.294 5.142 5.142 5.174 5.095 5.189 22,572,401 5.1401 -0.61%
2006-01-25 0 16.40 16.35 16.40 16.10 16.50 12,419,923 203,568,330 16.390 5.174 5.158 5.174 5.079 5.205 39,369,908 5.1707 0.92%
2006-01-24 0 16.25 16.30 16.45 15.80 16.30 5,512,729 88,583,644 16.069 5.126 5.142 5.189 4.984 5.142 17,474,797 5.0692 3.17%
2006-01-23 0 15.75 15.75 15.80 15.25 16.25 8,251,288 131,756,064 15.968 4.969 4.969 4.984 4.811 5.126 26,155,754 5.0374 -3.08%
2006-01-20 0 16.25 16.15 16.20 16.20 16.55 8,242,428 134,875,934 16.364 5.126 5.095 5.111 5.111 5.221 26,127,669 5.1622 -1.52%
2006-01-19 0 16.50 16.50 16.55 16.40 16.55 14,019,840 231,690,044 16.526 5.205 5.205 5.221 5.174 5.221 44,441,484 5.2134 0.00%
2006-01-18 0 16.50 16.40 16.50 16.15 16.55 7,527,545 123,455,591 16.401 5.205 5.174 5.205 5.095 5.221 23,861,562 5.1738 -0.60%
2006-01-17 0 16.60 16.50 16.60 16.50 16.90 9,986,279 165,464,134 16.569 5.237 5.205 5.237 5.205 5.331 31,655,501 5.2270 -1.48%
2006-01-16 0 16.85 16.80 16.85 15.85 16.95 12,682,529 207,591,941 16.368 5.316 5.300 5.316 5.000 5.347 40,202,343 5.1637 5.64%
2006-01-13 0 15.95 15.90 15.95 15.20 15.95 6,443,915 99,595,404 15.456 5.032 5.016 5.032 4.795 5.032 20,426,563 4.8758 4.25%
2006-01-12 0 15.30 15.20 15.30 15.05 15.45 5,543,200 84,641,530 15.269 4.827 4.795 4.827 4.748 4.874 17,571,387 4.8170 3.38%
2006-01-11 0 14.80 14.80 14.85 14.75 15.10 2,231,775 33,304,954 14.923 4.669 4.669 4.685 4.653 4.764 7,074,503 4.7077 -0.67%
2006-01-10 0 14.90 14.85 14.90 14.90 15.20 3,325,233 49,910,996 15.010 4.700 4.685 4.700 4.700 4.795 10,540,655 4.7351 -1.65%
2006-01-09 0 15.15 15.10 15.15 15.10 15.40 2,840,666 43,329,939 15.253 4.779 4.764 4.779 4.764 4.858 9,004,626 4.8120 0.33%
2006-01-06 0 15.10 15.00 15.15 14.90 15.50 8,453,933 129,025,058 15.262 4.764 4.732 4.779 4.700 4.890 26,798,118 4.8147 1.34%
2006-01-05 0 14.90 14.80 14.90 14.55 15.05 5,191,666 77,060,900 14.843 4.700 4.669 4.700 4.590 4.748 16,457,060 4.6825 2.41%
2006-01-04 0 14.55 14.50 14.55 14.40 14.60 5,840,666 84,646,324 14.493 4.590 4.574 4.590 4.543 4.606 18,514,325 4.5719 1.75%
2006-01-03 0 14.30 14.20 14.30 13.75 14.30 1,459,000 20,521,646 14.066 4.511 4.480 4.511 4.338 4.511 4,624,883 4.4372 3.25%
2005-12-30 0 13.85 13.70 13.75 13.15 14.15 3,132,000 43,802,100 13.985 4.369 4.322 4.338 4.148 4.464 9,928,125 4.4119 -1.77%
2005-12-29 0 14.10 14.10 14.15 14.00 14.25 2,246,334 31,755,043 14.136 4.448 4.448 4.464 4.417 4.495 7,120,653 4.4596 -0.35%
2005-12-28 0 14.15 14.15 14.25 14.00 14.25 2,342,000 33,103,100 14.135 4.464 4.464 4.495 4.417 4.495 7,423,905 4.4590 -1.05%
2005-12-23 0 14.30 14.30 14.35 14.30 14.50 1,548,832 22,254,592 14.369 4.511 4.511 4.527 4.511 4.574 4,909,642 4.5328 0.00%
2005-12-22 0 14.30 14.25 14.30 14.25 14.30 1,769,847 25,231,204 14.256 4.511 4.495 4.511 4.495 4.511 5,610,237 4.4974 0.35%
2005-12-21 0 14.25 14.20 14.25 14.15 14.25 3,331,277 47,095,229 14.137 4.495 4.480 4.495 4.464 4.495 10,559,813 4.4599 1.06%
2005-12-20 0 14.10 14.05 14.10 14.00 14.10 1,982,000 27,862,292 14.058 4.448 4.432 4.448 4.417 4.448 6,282,741 4.4347 0.71%
2005-12-19 0 14.00 13.95 14.00 13.70 14.05 2,777,641 38,848,948 13.986 4.417 4.401 4.417 4.322 4.432 8,804,843 4.4122 2.19%
2005-12-16 0 13.70 13.70 13.75 13.70 13.90 1,018,166 13,987,058 13.738 4.322 4.322 4.338 4.322 4.385 3,227,484 4.3337 -1.44%
2005-12-15 0 13.90 13.85 13.90 13.85 14.05 4,185,800 58,368,520 13.944 4.385 4.369 4.385 4.369 4.432 13,268,566 4.3990 0.36%
2005-12-14 0 13.85 13.85 13.90 13.60 13.90 2,119,152 29,221,586 13.789 4.369 4.369 4.385 4.290 4.385 6,717,499 4.3501 1.84%
2005-12-13 0 13.60 13.60 13.70 13.50 13.90 1,768,057 24,159,101 13.664 4.290 4.290 4.322 4.259 4.385 5,604,563 4.3106 -0.73%
2005-12-12 0 13.70 13.70 13.75 13.60 13.95 2,778,562 38,302,876 13.785 4.322 4.322 4.338 4.290 4.401 8,807,762 4.3488 0.74%
2005-12-09 0 13.60 13.60 13.65 13.50 13.80 3,300,000 44,960,700 13.624 4.290 4.290 4.306 4.259 4.353 10,460,669 4.2981 -0.73%
2005-12-08 0 13.70 13.65 13.70 13.60 14.20 4,606,328 63,658,776 13.820 4.322 4.306 4.322 4.290 4.480 14,601,597 4.3597 -3.18%
2005-12-07 0 14.15 14.10 14.15 14.05 14.25 3,719,286 52,512,491 14.119 4.464 4.448 4.464 4.432 4.495 11,789,763 4.4541 0.35%
2005-12-06 0 14.10 14.05 14.10 14.00 14.25 2,076,000 29,334,870 14.130 4.448 4.432 4.448 4.417 4.495 6,580,711 4.4577 -1.05%
2005-12-05 0 14.25 14.20 14.25 14.00 14.35 3,624,833 51,537,570 14.218 4.495 4.480 4.495 4.417 4.527 11,490,356 4.4853 0.71%
2005-12-02 0 14.15 14.05 14.15 14.00 14.20 5,523,666 77,696,811 14.066 4.464 4.432 4.464 4.417 4.480 17,509,466 4.4374 1.43%
2005-12-01 0 13.95 13.95 14.00 13.80 14.20 4,171,499 58,292,753 13.974 4.401 4.401 4.417 4.353 4.480 13,223,233 4.4084 1.09%
2005-11-30 0 13.80 13.80 13.85 13.45 14.00 5,472,000 75,655,238 13.826 4.353 4.353 4.369 4.243 4.417 17,345,690 4.3616 2.60%
2005-11-29 0 13.45 13.45 13.50 13.40 13.60 1,253,031 16,901,161 13.488 4.243 4.243 4.259 4.227 4.290 3,971,982 4.2551 -0.74%
2005-11-28 0 13.55 13.50 13.55 13.50 13.65 2,391,062 32,427,148 13.562 4.275 4.259 4.275 4.259 4.306 7,579,426 4.2783 1.88%
2005-11-25 0 13.30 13.30 13.50 13.25 13.55 3,583,987 48,245,352 13.461 4.196 4.196 4.259 4.180 4.275 11,360,879 4.2466 -1.12%
2005-11-24 0 13.45 13.40 13.45 13.35 13.60 4,865,477 65,566,001 13.476 4.243 4.227 4.243 4.211 4.290 15,423,073 4.2512 -0.37%
2005-11-23 0 13.50 13.50 13.55 13.20 13.55 8,612,437 115,569,023 13.419 4.259 4.259 4.275 4.164 4.275 27,300,560 4.2332 1.12%
2005-11-22 0 13.35 13.35 13.40 12.65 13.40 13,831,221 181,152,764 13.097 4.211 4.211 4.227 3.991 4.227 43,843,581 4.1318 5.95%
2005-11-21 0 12.60 12.60 12.65 12.45 12.65 2,462,021 30,898,384 12.550 3.975 3.975 3.991 3.928 3.991 7,804,359 3.9591 -0.40%
2005-11-18 0 12.65 12.50 12.65 12.55 12.70 2,293,000 28,916,400 12.611 3.991 3.943 3.991 3.959 4.006 7,268,580 3.9783 0.80%
2005-11-17 0 12.55 12.50 12.55 12.35 12.60 1,988,000 24,834,900 12.492 3.959 3.943 3.959 3.896 3.975 6,301,760 3.9409 0.80%
2005-11-16 0 12.45 12.40 12.45 12.35 12.50 3,706,000 46,172,252 12.459 3.928 3.912 3.928 3.896 3.943 11,747,648 3.9303 1.22%
2005-11-15 0 12.30 12.20 12.30 12.05 12.35 2,137,796 26,115,903 12.216 3.880 3.849 3.880 3.801 3.896 6,776,599 3.8538 0.82%
2005-11-14 0 12.20 12.20 12.25 12.15 12.35 4,460,830 54,515,005 12.221 3.849 3.849 3.864 3.833 3.896 14,140,383 3.8553 -0.81%
2005-11-11 0 12.30 12.25 12.30 12.00 12.30 2,567,680 31,300,329 12.190 3.880 3.864 3.880 3.786 3.880 8,139,288 3.8456 2.50%
2005-11-10 0 12.00 12.00 12.10 11.85 12.05 1,602,333 19,157,179 11.956 3.786 3.786 3.817 3.738 3.801 5,079,235 3.7717 0.42%
2005-11-09 0 11.95 11.90 11.95 11.90 12.35 2,508,000 30,527,650 12.172 3.770 3.754 3.770 3.754 3.896 7,950,108 3.8399 -1.65%
2005-11-08 0 12.15 12.10 12.15 11.90 12.20 1,511,658 18,167,544 12.018 3.833 3.817 3.833 3.754 3.849 4,791,804 3.7914 0.41%
2005-11-07 0 12.10 12.10 12.15 12.10 12.35 4,848,500 59,060,200 12.181 3.817 3.817 3.833 3.817 3.896 15,369,258 3.8427 -2.02%
2005-11-04 0 12.35 12.35 12.40 12.05 12.40 1,460,154 17,787,394 12.182 3.896 3.896 3.912 3.801 3.912 4,628,542 3.8430 0.82%
2005-11-03 0 12.25 12.20 12.30 11.85 12.50 7,194,000 88,377,800 12.285 3.864 3.849 3.880 3.738 3.943 22,804,257 3.8755 2.94%
2005-11-02 0 11.90 11.85 11.90 11.65 12.00 4,163,609 49,428,619 11.872 3.754 3.738 3.754 3.675 3.786 13,198,222 3.7451 1.71%
2005-11-01 0 11.70 11.60 11.70 11.40 11.75 6,958,000 80,706,600 11.599 3.691 3.659 3.691 3.596 3.707 22,056,161 3.6591 2.18%
2005-10-31 0 11.45 11.35 11.45 11.30 11.55 1,940,000 22,117,102 11.401 3.612 3.581 3.612 3.565 3.644 6,149,605 3.5965 0.44%
2005-10-28 0 11.40 11.35 11.45 11.25 11.65 5,122,000 58,890,564 11.498 3.596 3.581 3.612 3.549 3.675 16,236,225 3.6271 -2.15%
2005-10-27 0 11.65 11.65 11.70 11.60 12.15 3,376,400 40,476,060 11.988 3.675 3.675 3.691 3.659 3.833 10,702,849 3.7818 -3.32%
2005-10-26 0 12.05 12.05 12.10 11.80 12.15 3,862,000 46,431,224 12.023 3.801 3.801 3.817 3.723 3.833 12,242,152 3.7927 2.12%
2005-10-25 0 11.80 11.80 11.85 11.80 11.95 3,856,000 45,806,564 11.879 3.723 3.723 3.738 3.723 3.770 12,223,133 3.7475 0.85%
2005-10-24 0 11.70 11.65 11.70 11.60 12.00 2,670,000 31,394,774 11.758 3.691 3.675 3.691 3.659 3.786 8,463,632 3.7094 -1.68%
2005-10-21 0 11.90 11.85 11.90 11.85 12.10 2,286,166 27,380,525 11.977 3.754 3.738 3.754 3.738 3.817 7,246,917 3.7782 -0.83%
2005-10-20 0 12.00 12.00 12.10 12.00 12.30 1,808,000 21,942,300 12.136 3.786 3.786 3.817 3.786 3.880 5,731,178 3.8286 -1.23%
2005-10-19 0 12.15 12.10 12.15 12.00 12.30 2,998,000 36,304,300 12.110 3.833 3.817 3.833 3.786 3.880 9,503,359 3.8202 -2.41%
2005-10-18 0 12.45 12.40 12.45 12.20 12.45 1,980,000 24,426,000 12.336 3.928 3.912 3.928 3.849 3.928 6,276,401 3.8917 2.05%
2005-10-17 0 12.20 12.15 12.20 12.15 12.30 2,302,000 28,172,000 12.238 3.849 3.833 3.849 3.833 3.880 7,297,109 3.8607 -0.41%
2005-10-14 0 12.25 12.20 12.25 12.10 12.40 2,818,278 34,492,793 12.239 3.864 3.849 3.864 3.817 3.912 8,933,658 3.8610 -2.39%
2005-10-13 0 12.55 12.50 12.55 12.30 12.65 3,347,411 41,738,096 12.469 3.959 3.943 3.959 3.880 3.991 10,610,957 3.9335 0.40%
2005-10-12 0 12.50 12.40 12.45 12.35 12.85 6,769,000 84,959,916 12.551 3.943 3.912 3.928 3.896 4.054 21,457,050 3.9595 -1.57%
2005-10-10 0 12.70 12.60 12.65 12.30 12.75 10,836,400 136,033,036 12.553 4.006 3.975 3.991 3.880 4.022 34,350,299 3.9602 4.53%
2005-10-07 0 12.15 12.15 12.20 11.95 12.20 3,414,000 41,142,600 12.051 3.833 3.833 3.849 3.770 3.849 10,822,037 3.8017 0.41%
2005-10-06 0 12.10 12.05 12.10 12.05 12.35 4,956,000 60,232,179 12.153 3.817 3.801 3.817 3.801 3.896 15,710,022 3.8340 -2.81%
2005-10-05 0 12.45 12.40 12.45 12.30 12.60 4,280,000 53,007,500 12.385 3.928 3.912 3.928 3.880 3.975 13,567,170 3.9070 -1.58%
2005-10-04 0 12.65 12.65 12.70 12.65 12.85 2,490,999 31,713,840 12.731 3.991 3.991 4.006 3.991 4.054 7,896,217 4.0163 -1.17%
2005-10-03 0 12.80 12.75 12.80 12.60 12.90 3,748,000 47,953,524 12.794 4.038 4.022 4.038 3.975 4.070 11,880,784 4.0362 0.79%
2005-09-30 0 12.70 12.70 12.75 12.60 12.85 3,233,000 41,201,440 12.744 4.006 4.006 4.022 3.975 4.054 10,248,285 4.0203 0.40%
2005-09-29 0 12.65 12.55 12.60 12.40 12.65 5,288,000 66,374,826 12.552 3.991 3.959 3.975 3.912 3.991 16,762,429 3.9597 1.85%
2005-09-28 0 12.55 12.50 12.60 12.40 12.85 4,054,000 51,117,700 12.609 3.918 3.902 3.934 3.871 4.012 12,985,282 3.9366 -2.71%
2005-09-27 0 12.90 12.85 12.90 12.70 12.95 1,046,000 13,426,500 12.836 4.027 4.012 4.027 3.965 4.043 3,350,420 4.0074 0.78%
2005-09-26 0 12.80 12.70 12.80 12.60 12.80 1,560,000 19,810,500 12.699 3.996 3.965 3.996 3.934 3.996 4,996,803 3.9646 0.39%
2005-09-23 0 12.75 12.65 12.75 12.65 12.75 2,512,333 31,881,679 12.690 3.981 3.949 3.981 3.949 3.981 8,047,201 3.9618 -0.78%
2005-09-22 0 12.85 12.80 12.85 12.75 13.10 4,099,000 52,972,906 12.923 4.012 3.996 4.012 3.981 4.090 13,129,420 4.0347 -1.91%
2005-09-21 0 13.10 13.00 13.10 12.65 13.20 9,143,000 118,755,300 12.989 4.090 4.059 4.090 3.949 4.121 29,285,750 4.0551 3.56%
2005-09-20 0 12.65 12.55 12.70 12.45 12.70 2,820,000 35,487,600 12.584 3.949 3.918 3.965 3.887 3.965 9,032,682 3.9288 2.02%
2005-09-16 0 12.40 12.35 12.45 12.35 12.45 1,162,000 14,411,700 12.402 3.871 3.856 3.887 3.856 3.887 3,721,978 3.8721 0.00%
2005-09-15 0 12.40 12.40 12.45 12.35 12.60 1,782,200 22,109,360 12.406 3.871 3.871 3.887 3.856 3.934 5,708,527 3.8730 0.00%
2005-09-14 0 12.40 12.35 12.40 12.35 12.45 1,811,026 22,490,685 12.419 3.871 3.856 3.871 3.856 3.887 5,800,859 3.8771 -1.59%
2005-09-13 0 12.60 12.50 12.60 12.50 12.75 2,465,195 31,117,252 12.623 3.934 3.902 3.934 3.902 3.981 7,896,214 3.9408 -0.40%
2005-09-12 0 12.65 12.60 12.75 12.20 12.80 3,701,500 46,116,875 12.459 3.949 3.934 3.981 3.809 3.996 11,856,196 3.8897 2.02%
2005-09-09 0 12.40 12.35 12.40 12.20 12.50 2,100,170 25,895,007 12.330 3.871 3.856 3.871 3.809 3.902 6,727,010 3.8494 -0.40%
2005-09-08 0 12.45 12.45 12.50 12.40 12.60 1,050,000 13,104,200 12.480 3.887 3.887 3.902 3.871 3.934 3,363,233 3.8963 -0.80%
2005-09-07 0 12.55 12.55 12.65 12.45 12.70 1,490,000 18,748,100 12.583 3.918 3.918 3.949 3.887 3.965 4,772,587 3.9283 1.21%
2005-09-06 0 12.40 12.35 12.40 12.35 12.65 794,000 9,943,500 12.523 3.871 3.856 3.871 3.856 3.949 2,543,245 3.9098 0.00%
2005-09-05 0 12.40 12.35 12.40 12.35 12.55 1,314,000 16,286,600 12.395 3.871 3.856 3.871 3.856 3.918 4,208,846 3.8696 -1.98%
2005-09-02 0 12.65 12.55 12.65 12.35 12.65 1,136,000 14,233,700 12.530 3.949 3.918 3.949 3.856 3.949 3,638,698 3.9118 1.20%
2005-09-01 0 12.50 12.45 12.50 12.40 12.55 904,000 11,244,500 12.439 3.902 3.887 3.902 3.871 3.918 2,895,583 3.8833 1.21%
2005-08-31 0 12.35 12.35 12.45 12.10 12.45 3,155,000 38,887,224 12.326 3.856 3.856 3.887 3.778 3.887 10,105,714 3.8480 -1.98%
2005-08-30 0 12.60 12.50 12.70 12.50 12.90 1,352,000 17,175,108 12.703 3.934 3.902 3.965 3.902 4.027 4,330,563 3.9660 -1.95%
2005-08-29 0 12.85 12.80 12.90 12.35 12.90 2,281,333 28,906,650 12.671 4.012 3.996 4.027 3.856 4.027 7,307,289 3.9559 1.98%
2005-08-26 0 12.60 12.50 12.60 12.00 12.60 2,401,000 29,621,500 12.337 3.934 3.902 3.934 3.746 3.934 7,690,592 3.8517 5.00%
2005-08-25 0 12.00 11.95 12.05 11.95 12.10 1,498,000 17,990,400 12.010 3.746 3.731 3.762 3.731 3.778 4,798,212 3.7494 -0.83%
2005-08-24 0 12.10 12.05 12.10 12.05 12.35 1,608,500 19,709,636 12.253 3.778 3.762 3.778 3.762 3.856 5,152,152 3.8255 -2.02%
2005-08-23 0 12.35 12.30 12.40 12.30 12.65 841,190 10,482,537 12.462 3.856 3.840 3.871 3.840 3.949 2,694,398 3.8905 -1.20%
2005-08-22 0 12.50 12.55 12.60 12.30 12.65 1,069,600 13,330,290 12.463 3.902 3.918 3.934 3.840 3.949 3,426,013 3.8909 0.40%
2005-08-19 0 12.45 12.40 12.45 12.30 12.70 2,165,000 27,105,534 12.520 3.887 3.871 3.887 3.840 3.965 6,934,666 3.9087 -1.58%
2005-08-18 0 12.65 12.65 12.70 12.50 13.00 1,641,000 20,878,400 12.723 3.949 3.949 3.965 3.902 4.059 5,256,252 3.9721 -2.69%
2005-08-17 0 13.00 12.85 13.00 12.75 13.00 1,926,000 24,749,300 12.850 4.059 4.012 4.059 3.981 4.059 6,169,130 4.0118 0.00%
2005-08-16 0 13.00 12.90 13.05 12.75 13.05 2,711,500 34,946,300 12.888 4.059 4.027 4.074 3.981 4.074 8,685,148 4.0237 0.78%
2005-08-15 0 12.90 12.80 12.90 12.75 12.90 2,256,556 28,898,962 12.807 4.027 3.996 4.027 3.981 4.027 7,227,927 3.9982 0.78%
2005-08-12 0 12.80 12.75 12.85 12.70 12.85 2,788,000 35,624,196 12.778 3.996 3.981 4.012 3.965 4.012 8,930,184 3.9892 0.39%
2005-08-11 0 12.75 12.65 12.75 12.65 12.80 3,607,451 45,869,719 12.715 3.981 3.949 3.981 3.949 3.996 11,554,950 3.9697 0.00%
2005-08-10 0 12.75 12.75 12.80 12.65 13.00 1,807,000 23,045,300 12.753 3.981 3.981 3.996 3.949 4.059 5,787,963 3.9816 0.00%
2005-08-09 0 12.75 12.70 12.90 12.60 13.05 4,087,666 52,395,340 12.818 3.981 3.965 4.027 3.934 4.074 13,093,117 4.0017 1.19%
2005-08-08 0 12.60 12.60 12.65 12.60 12.80 656,000 8,307,300 12.664 3.934 3.934 3.949 3.934 3.996 2,101,220 3.9536 -0.79%
2005-08-05 0 12.70 12.60 12.70 12.45 12.80 3,170,000 40,000,100 12.618 3.965 3.934 3.965 3.887 3.996 10,153,760 3.9394 -1.17%
2005-08-04 0 12.85 12.75 12.80 12.60 12.95 1,839,000 23,565,494 12.814 4.012 3.981 3.996 3.934 4.043 5,890,462 4.0006 -0.39%
2005-08-03 0 12.90 12.80 12.90 12.75 13.00 2,323,366 29,797,438 12.825 4.027 3.996 4.027 3.981 4.059 7,441,925 4.0040 0.00%
2005-08-02 0 12.90 12.85 12.95 12.85 12.95 3,494,000 45,060,500 12.897 4.027 4.012 4.043 4.012 4.043 11,191,558 4.0263 0.39%
2005-08-01 0 12.85 12.85 12.90 12.75 12.90 1,372,000 17,580,406 12.814 4.012 4.012 4.027 3.981 4.027 4,394,624 4.0004 0.00%
2005-07-29 0 12.85 12.80 12.85 12.75 12.95 3,324,500 42,766,675 12.864 4.012 3.996 4.012 3.981 4.043 10,648,636 4.0162 -0.39%
2005-07-28 0 12.90 12.85 12.90 12.75 12.90 2,779,980 35,699,948 12.842 4.027 4.012 4.027 3.981 4.027 8,904,495 4.0092 1.18%
2005-07-27 0 12.75 12.75 12.80 12.70 13.00 4,112,333 52,571,032 12.784 3.981 3.981 3.996 3.965 4.059 13,172,127 3.9911 0.39%
2005-07-26 0 12.70 12.65 12.80 12.40 12.75 3,437,497 43,139,148 12.550 3.965 3.949 3.996 3.871 3.981 11,010,574 3.9180 -0.39%
2005-07-25 0 12.75 12.75 12.85 12.45 12.80 5,696,452 71,574,893 12.565 3.981 3.981 4.012 3.887 3.996 18,246,185 3.9227 2.00%
2005-07-22 0 12.50 12.45 12.50 12.00 12.55 4,876,779 60,526,382 12.411 3.902 3.887 3.902 3.746 3.918 15,620,708 3.8748 4.60%
2005-07-21 0 11.95 11.95 12.00 11.85 12.00 2,918,000 34,848,600 11.943 3.731 3.731 3.746 3.700 3.746 9,346,584 3.7285 0.84%
2005-07-20 0 11.85 11.85 11.90 11.85 12.15 3,038,053 36,391,602 11.979 3.700 3.700 3.715 3.700 3.793 9,731,123 3.7397 -1.66%
2005-07-19 0 12.05 12.00 12.05 12.00 12.25 2,413,800 29,136,384 12.071 3.762 3.746 3.762 3.746 3.824 7,731,592 3.7685 -1.23%
2005-07-18 0 12.20 12.15 12.25 12.20 12.45 1,055,566 12,989,455 12.306 3.809 3.793 3.824 3.809 3.887 3,381,061 3.8418 -1.61%
2005-07-15 0 12.40 12.25 12.40 12.15 12.45 2,866,000 35,303,240 12.318 3.871 3.824 3.871 3.793 3.887 9,180,024 3.8457 1.22%
2005-07-14 0 12.25 12.25 12.35 12.15 12.40 2,847,029 35,007,215 12.296 3.824 3.824 3.856 3.793 3.871 9,119,258 3.8388 0.41%
2005-07-13 0 12.20 12.05 12.20 11.95 12.25 1,861,070 22,549,408 12.116 3.809 3.762 3.809 3.731 3.824 5,961,154 3.7827 0.00%
2005-07-12 0 12.20 12.15 12.20 12.20 12.45 2,723,666 33,533,859 12.312 3.809 3.793 3.809 3.809 3.887 8,724,117 3.8438 -1.21%
2005-07-11 0 12.35 12.35 12.40 12.15 12.40 4,257,506 52,409,372 12.310 3.856 3.856 3.871 3.793 3.871 13,637,127 3.8431 0.82%
2005-07-08 0 12.25 12.20 12.25 11.60 12.30 2,852,000 34,598,070 12.131 3.824 3.809 3.824 3.622 3.840 9,135,181 3.7873 -0.41%
2005-07-07 0 12.30 12.20 12.35 12.15 12.55 7,043,000 87,023,300 12.356 3.840 3.809 3.856 3.793 3.918 22,559,284 3.8575 0.00%
2005-07-06 0 12.30 12.25 12.30 12.15 12.30 6,324,285 77,213,325 12.209 3.840 3.824 3.840 3.793 3.840 20,257,184 3.8117 1.23%
2005-07-05 0 12.15 12.15 12.20 11.65 12.25 6,593,000 79,816,796 12.106 3.793 3.793 3.809 3.637 3.824 21,117,899 3.7796 4.29%
2005-07-04 0 11.65 11.60 11.70 11.55 11.95 2,586,000 30,340,958 11.733 3.637 3.622 3.653 3.606 3.731 8,283,162 3.6630 -2.92%
2005-06-30 0 12.00 12.00 12.10 11.85 12.10 2,904,000 34,798,400 11.983 3.746 3.746 3.778 3.700 3.778 9,301,741 3.7411 0.42%
2005-06-29 0 11.95 11.80 12.10 11.90 12.10 3,124,375 37,511,902 12.006 3.731 3.684 3.778 3.715 3.778 10,007,619 3.7483 0.00%
2005-06-28 0 11.95 11.90 11.95 11.75 11.95 3,148,147 37,313,989 11.853 3.731 3.715 3.731 3.668 3.731 10,083,763 3.7004 1.27%
2005-06-27 0 11.80 11.75 11.80 11.45 11.80 823,666 9,608,892 11.666 3.684 3.668 3.684 3.575 3.684 2,638,267 3.6421 1.72%
2005-06-24 0 11.60 11.55 11.60 11.50 11.65 2,227,824 25,896,700 11.624 3.622 3.606 3.622 3.590 3.637 7,135,896 3.6291 -0.85%
2005-06-23 0 11.70 11.70 11.75 11.65 11.80 2,368,000 27,752,136 11.720 3.653 3.653 3.668 3.637 3.684 7,584,891 3.6589 -0.43%
2005-06-22 0 11.75 11.70 11.75 11.50 11.80 4,376,000 51,115,404 11.681 3.668 3.653 3.668 3.590 3.684 14,016,673 3.6468 2.17%
2005-06-21 0 11.50 11.45 11.50 11.40 11.50 2,233,000 25,536,950 11.436 3.590 3.575 3.590 3.559 3.590 7,152,475 3.5704 0.88%
2005-06-20 0 11.40 11.40 11.45 11.35 11.45 2,624,000 29,909,200 11.398 3.559 3.559 3.575 3.543 3.575 8,404,879 3.5586 0.00%
2005-06-17 0 11.40 11.35 11.40 11.20 11.40 2,905,848 32,977,320 11.349 3.559 3.543 3.559 3.497 3.559 9,307,660 3.5430 1.79%
2005-06-16 0 11.20 11.20 11.25 11.10 11.25 2,692,000 30,199,500 11.218 3.497 3.497 3.512 3.465 3.512 8,622,688 3.5023 -0.44%
2005-06-15 0 11.25 11.20 11.25 11.20 11.35 1,636,754 18,428,230 11.259 3.512 3.497 3.512 3.497 3.543 5,242,652 3.5151 -0.44%
2005-06-14 0 11.30 11.30 11.35 11.30 11.45 1,388,700 15,769,183 11.355 3.528 3.528 3.543 3.528 3.575 4,448,116 3.5451 -0.88%
2005-06-13 0 11.40 11.30 11.40 11.20 11.40 2,896,922 32,758,084 11.308 3.559 3.528 3.559 3.497 3.559 9,279,070 3.5303 0.44%
2005-06-10 0 11.35 11.30 11.35 11.20 11.35 2,366,000 26,743,992 11.303 3.543 3.528 3.543 3.497 3.543 7,578,485 3.5289 1.34%
2005-06-09 0 11.20 11.20 11.25 11.20 11.30 1,899,244 21,372,446 11.253 3.497 3.497 3.512 3.497 3.528 6,083,428 3.5132 -0.44%
2005-06-08 0 11.25 11.25 11.35 11.25 11.35 2,175,475 24,589,320 11.303 3.512 3.512 3.543 3.512 3.543 6,968,218 3.5288 0.45%
2005-06-07 0 11.20 11.20 11.25 10.95 11.25 2,765,000 30,819,300 11.146 3.497 3.497 3.512 3.419 3.512 8,856,513 3.4798 1.82%
2005-06-06 0 11.00 10.95 11.00 10.95 11.05 3,266,694 35,942,195 11.003 3.434 3.419 3.434 3.419 3.450 10,463,478 3.4350 0.92%
2005-06-03 0 10.90 10.90 10.95 10.80 10.95 3,202,000 34,809,550 10.871 3.403 3.403 3.419 3.372 3.419 10,256,258 3.3940 0.93%
2005-06-02 0 10.80 10.80 10.85 10.75 10.90 6,880,000 74,237,864 10.790 3.372 3.372 3.387 3.356 3.403 22,037,183 3.3688 0.93%
2005-06-01 0 10.70 10.65 10.75 10.65 10.85 3,039,400 32,657,738 10.745 3.341 3.325 3.356 3.325 3.387 9,735,438 3.3545 0.00%
2005-05-31 0 10.70 10.65 10.75 10.70 10.85 1,631,000 17,566,500 10.770 3.341 3.325 3.356 3.341 3.387 5,224,222 3.3625 -0.93%
2005-05-30 0 10.80 10.80 10.85 10.55 10.85 1,281,000 13,791,644 10.766 3.372 3.372 3.387 3.294 3.387 4,103,144 3.3612 1.41%
2005-05-27 0 10.65 10.60 10.65 10.60 10.85 1,121,666 11,997,910 10.697 3.325 3.309 3.325 3.309 3.387 3,592,785 3.3394 1.43%
2005-05-26 0 10.50 10.50 10.55 10.40 10.55 954,000 10,038,544 10.523 3.278 3.278 3.294 3.247 3.294 3,055,737 3.2851 0.57%
2005-05-25 0 10.60 10.60 10.65 10.50 10.80 1,802,000 19,195,400 10.652 3.259 3.259 3.275 3.229 3.321 5,860,407 3.2754 -1.85%
2005-05-24 0 10.80 10.75 10.80 10.75 10.90 386,911 4,172,806 10.785 3.321 3.305 3.321 3.305 3.352 1,258,300 3.3162 0.00%
2005-05-23 0 10.80 10.75 10.80 10.75 10.90 852,000 9,223,700 10.826 3.321 3.305 3.321 3.305 3.352 2,770,847 3.3288 0.47%
2005-05-20 0 10.75 10.70 10.75 10.70 10.95 1,441,200 15,547,820 10.788 3.305 3.290 3.305 3.290 3.367 4,687,025 3.3172 -0.46%
2005-05-19 0 10.80 10.80 10.85 10.75 10.95 1,544,000 16,715,740 10.826 3.321 3.321 3.336 3.305 3.367 5,021,348 3.3289 0.00%
2005-05-18 0 10.80 10.75 10.80 10.75 10.90 1,018,000 11,030,788 10.836 3.321 3.305 3.321 3.305 3.352 3,310,707 3.3319 -0.46%
2005-05-17 0 10.85 10.80 10.90 10.80 11.25 2,152,000 23,429,100 10.887 3.336 3.321 3.352 3.321 3.459 6,998,666 3.3477 -2.69%
2005-05-13 0 11.15 11.10 11.15 11.15 11.25 1,449,738 16,217,178 11.186 3.428 3.413 3.428 3.428 3.459 4,714,792 3.4396 -0.45%
2005-05-12 0 11.20 11.10 11.20 11.10 11.20 1,010,000 11,267,700 11.156 3.444 3.413 3.444 3.413 3.444 3,284,690 3.4304 0.00%
2005-05-11 0 11.20 11.20 11.25 11.10 11.25 2,113,995 23,672,844 11.198 3.444 3.444 3.459 3.413 3.459 6,875,067 3.4433 0.00%
2005-05-10 0 11.20 11.15 11.20 11.15 11.35 1,336,000 14,978,386 11.211 3.444 3.428 3.444 3.428 3.490 4,344,897 3.4474 -0.44%
2005-05-09 0 11.25 11.20 11.25 11.10 11.25 2,594,000 29,016,831 11.186 3.459 3.444 3.459 3.413 3.459 8,436,124 3.4396 0.45%
2005-05-06 0 11.20 11.15 11.20 11.00 11.20 1,605,666 17,853,876 11.119 3.444 3.428 3.444 3.382 3.444 5,221,896 3.4190 0.90%
2005-05-05 0 11.10 11.05 11.20 11.05 11.30 4,016,000 44,741,240 11.141 3.413 3.398 3.444 3.398 3.475 13,060,707 3.4256 0.00%
2005-05-04 0 11.10 11.05 11.10 11.00 11.15 2,224,000 24,670,006 11.093 3.413 3.398 3.413 3.382 3.428 7,232,822 3.4108 0.91%
2005-05-03 0 11.00 11.00 11.05 10.95 11.15 4,762,000 52,488,124 11.022 3.382 3.382 3.398 3.367 3.428 15,486,825 3.3892 0.46%
2005-04-29 0 10.95 10.95 11.00 10.90 11.10 2,424,000 26,663,800 11.000 3.367 3.367 3.382 3.352 3.413 7,883,256 3.3823 -0.90%
2005-04-28 0 11.05 11.00 11.05 11.00 11.25 4,192,000 46,428,690 11.076 3.398 3.382 3.398 3.382 3.459 13,633,089 3.4056 -0.45%
2005-04-27 0 11.10 11.05 11.10 11.00 11.10 704,000 7,775,400 11.045 3.413 3.398 3.413 3.382 3.413 2,289,526 3.3961 0.45%
2005-04-26 0 11.05 11.00 11.05 10.95 11.15 3,204,000 35,445,484 11.063 3.398 3.382 3.398 3.367 3.428 10,419,947 3.4017 0.45%
2005-04-25 0 11.00 11.00 11.05 11.00 11.15 2,220,000 24,530,831 11.050 3.382 3.382 3.398 3.382 3.428 7,219,813 3.3977 -0.45%
2005-04-22 0 11.05 11.00 11.05 11.00 11.15 3,005,411 33,247,068 11.062 3.398 3.382 3.398 3.382 3.428 9,774,102 3.4015 0.91%
2005-04-21 0 10.95 10.95 11.00 10.60 11.00 4,838,000 52,360,500 10.823 3.367 3.367 3.382 3.259 3.382 15,733,990 3.3279 1.39%
2005-04-20 0 10.80 10.80 10.85 10.70 10.90 1,930,000 20,874,600 10.816 3.321 3.321 3.336 3.290 3.352 6,276,685 3.3257 0.00%
2005-04-19 0 10.80 10.75 10.80 10.65 10.90 1,775,000 19,186,250 10.809 3.321 3.305 3.321 3.275 3.352 5,772,599 3.3237 0.93%
2005-04-18 0 10.70 10.70 10.75 10.55 10.80 6,602,000 70,493,857 10.678 3.290 3.290 3.305 3.244 3.321 21,470,814 3.2832 -0.93%
2005-04-15 0 10.80 10.80 10.90 10.80 11.05 2,795,000 30,425,550 10.886 3.321 3.321 3.352 3.321 3.398 9,089,810 3.3472 -2.26%
2005-04-14 0 11.05 11.00 11.10 11.00 11.15 2,831,401 31,276,401 11.046 3.398 3.382 3.413 3.382 3.428 9,208,192 3.3966 -0.90%
2005-04-13 0 11.15 11.10 11.15 10.95 11.15 2,577,321 28,594,984 11.095 3.428 3.413 3.428 3.367 3.428 8,381,881 3.4115 0.90%
2005-04-12 0 11.05 11.00 11.05 10.80 11.05 3,111,666 34,127,193 10.967 3.398 3.382 3.398 3.321 3.398 10,119,661 3.3724 1.84%
2005-04-11 0 10.85 10.80 10.85 10.70 10.85 2,993,000 32,305,400 10.794 3.336 3.321 3.336 3.290 3.336 9,733,739 3.3189 0.93%
2005-04-08 0 10.75 10.70 10.75 10.65 11.10 4,324,333 46,809,246 10.825 3.305 3.290 3.305 3.275 3.413 14,063,458 3.3284 -0.46%
2005-04-07 0 10.80 10.80 10.85 10.65 10.95 2,150,000 23,282,054 10.829 3.321 3.321 3.336 3.275 3.367 6,992,162 3.3297 -1.37%
2005-04-06 0 10.95 10.90 10.95 10.80 10.95 2,281,666 24,723,188 10.836 3.367 3.352 3.367 3.321 3.367 7,420,362 3.3318 0.92%
2005-04-04 0 10.85 10.85 10.90 10.60 10.85 1,430,057 15,384,602 10.758 3.336 3.336 3.352 3.259 3.336 4,650,786 3.3080 0.93%
2005-04-01 0 10.75 10.70 10.75 10.60 10.75 1,242,400 13,299,500 10.705 3.305 3.290 3.305 3.259 3.305 4,040,494 3.2916 0.47%
2005-03-31 0 10.70 10.70 10.75 10.45 10.80 4,303,000 45,600,498 10.597 3.290 3.290 3.305 3.213 3.321 13,994,080 3.2586 1.42%
2005-03-30 0 10.55 10.50 10.55 10.40 10.65 4,581,257 48,040,773 10.486 3.244 3.229 3.244 3.198 3.275 14,899,018 3.2244 -0.94%
2005-03-29 0 10.65 10.60 10.70 10.60 11.00 4,372,000 46,833,300 10.712 3.275 3.259 3.290 3.259 3.382 14,218,479 3.2938 -2.29%
2005-03-24 0 10.90 10.85 10.90 10.75 10.90 2,682,000 29,005,000 10.815 3.352 3.336 3.352 3.305 3.352 8,722,315 3.3254 0.00%
2005-03-23 0 10.90 10.90 10.95 10.80 10.90 4,374,800 47,504,880 10.859 3.352 3.352 3.367 3.321 3.352 14,227,585 3.3389 -0.91%
2005-03-22 0 11.00 11.00 11.05 10.95 11.05 2,560,000 28,153,710 10.998 3.382 3.382 3.398 3.367 3.398 8,325,551 3.3816 0.46%
2005-03-21 0 10.95 10.95 11.00 10.95 11.20 4,018,000 44,269,600 11.018 3.367 3.367 3.382 3.367 3.444 13,067,212 3.3878 -2.23%
2005-03-18 0 11.20 11.15 11.20 11.00 11.25 4,930,177 54,560,812 11.067 3.444 3.428 3.444 3.382 3.459 16,033,765 3.4029 1.36%
2005-03-17 0 11.05 11.00 11.05 11.00 11.05 2,389,000 26,353,300 11.031 3.398 3.382 3.398 3.382 3.398 7,769,430 3.3919 0.00%
2005-03-16 0 11.05 11.05 11.10 11.00 11.10 3,384,000 37,311,400 11.026 3.398 3.398 3.413 3.382 3.413 11,005,337 3.3903 0.45%
2005-03-15 0 11.00 11.00 11.05 11.00 11.05 2,985,877 32,881,485 11.012 3.382 3.382 3.398 3.382 3.398 9,710,574 3.3862 -0.90%
2005-03-14 0 11.10 11.00 11.05 11.00 11.10 2,520,000 27,808,200 11.035 3.413 3.382 3.398 3.382 3.413 8,195,464 3.3931 0.00%
2005-03-11 0 11.10 11.00 11.05 10.95 11.10 4,301,947 47,419,617 11.023 3.413 3.382 3.398 3.367 3.413 13,990,655 3.3894 0.91%
2005-03-10 0 11.00 11.05 11.10 10.70 11.05 9,778,335 106,069,084 10.847 3.382 3.398 3.413 3.290 3.398 31,800,790 3.3354 1.38%
2005-03-09 0 10.85 10.85 10.90 10.85 10.95 2,659,000 28,953,800 10.889 3.336 3.336 3.352 3.336 3.367 8,647,515 3.3482 0.00%
2005-03-08 0 10.85 10.85 10.95 10.85 11.05 3,684,000 40,355,700 10.954 3.336 3.336 3.367 3.336 3.398 11,980,988 3.3683 -1.36%
2005-03-07 0 11.00 10.95 11.00 10.90 11.05 3,060,000 33,555,200 10.966 3.382 3.367 3.382 3.352 3.398 9,951,635 3.3718 0.92%
2005-03-04 0 10.90 10.80 10.85 10.80 11.15 4,808,000 52,988,300 11.021 3.352 3.321 3.336 3.321 3.428 15,636,425 3.3888 -0.91%
2005-03-03 0 11.00 11.00 11.05 10.95 11.05 1,988,333 21,853,270 10.991 3.382 3.382 3.398 3.367 3.398 6,466,393 3.3795 0.00%
2005-03-02 0 11.00 10.95 11.00 10.80 11.15 5,333,000 58,366,400 10.944 3.382 3.367 3.382 3.321 3.428 17,343,813 3.3653 -0.45%
2005-03-01 0 11.05 11.00 11.05 10.95 11.10 3,016,000 33,278,178 11.034 3.398 3.382 3.398 3.367 3.413 9,808,539 3.3928 -0.45%
2005-02-28 0 11.10 11.05 11.10 11.00 11.15 9,349,500 103,430,192 11.063 3.413 3.398 3.413 3.382 3.428 30,406,146 3.4016 0.91%
2005-02-25 0 11.00 11.00 11.05 10.90 11.10 4,951,000 54,526,362 11.013 3.382 3.382 3.398 3.352 3.413 16,101,485 3.3864 0.00%
2005-02-24 0 11.00 10.95 11.00 10.90 11.05 2,236,033 24,557,356 10.983 3.382 3.367 3.382 3.352 3.398 7,271,955 3.3770 0.00%
2005-02-23 0 11.00 10.95 11.00 10.85 11.00 2,357,000 25,800,496 10.946 3.382 3.367 3.382 3.336 3.382 7,665,360 3.3659 0.00%
2005-02-22 0 11.00 10.95 11.00 10.90 11.20 3,417,218 37,558,811 10.991 3.382 3.367 3.382 3.352 3.444 11,113,368 3.3796 -1.79%
2005-02-21 0 11.20 11.15 11.20 11.05 11.25 1,530,000 17,128,000 11.195 3.444 3.428 3.444 3.398 3.459 4,975,817 3.4422 0.90%
2005-02-18 0 11.10 11.10 11.15 10.95 11.20 4,854,000 53,970,048 11.119 3.413 3.413 3.428 3.367 3.444 15,786,024 3.4188 0.45%
2005-02-17 0 11.05 11.00 11.05 11.00 11.30 4,340,000 48,410,660 11.155 3.398 3.382 3.398 3.382 3.475 14,114,410 3.4299 -1.78%
2005-02-16 0 11.25 11.10 11.20 10.95 11.25 5,860,000 65,134,491 11.115 3.459 3.413 3.444 3.367 3.459 19,057,706 3.4178 2.74%
2005-02-15 0 10.95 10.95 11.00 10.95 11.20 5,055,000 55,810,400 11.041 3.367 3.367 3.382 3.367 3.444 16,439,710 3.3949 -2.23%
2005-02-14 0 11.20 11.15 11.20 11.10 11.20 5,577,000 62,318,900 11.174 3.444 3.428 3.444 3.413 3.444 18,137,342 3.4359 0.00%
2005-02-08 0 11.20 11.15 11.20 11.15 11.25 3,127,000 34,963,184 11.181 3.444 3.428 3.444 3.428 3.459 10,169,530 3.4380 0.45%
2005-02-07 0 11.15 11.10 11.15 11.10 11.20 6,139,000 68,459,950 11.152 3.428 3.413 3.428 3.413 3.444 19,965,060 3.4290 0.00%
2005-02-04 0 11.15 11.10 11.15 11.10 11.20 5,059,000 56,402,208 11.149 3.428 3.413 3.428 3.413 3.444 16,452,719 3.4281 -0.45%
2005-02-03 0 11.20 11.20 11.25 11.20 11.45 2,441,000 27,540,050 11.282 3.444 3.444 3.459 3.444 3.521 7,938,543 3.4692 -2.61%
2005-02-02 0 11.50 11.50 11.55 11.10 11.55 2,213,000 24,941,264 11.270 3.536 3.536 3.551 3.413 3.551 7,197,048 3.4655 1.77%
2005-02-01 0 11.30 11.25 11.35 11.15 11.50 3,182,000 36,009,221 11.317 3.475 3.459 3.490 3.428 3.536 10,348,399 3.4797 -0.88%
2005-01-31 0 11.40 11.40 11.45 11.30 11.50 2,792,000 31,751,400 11.372 3.505 3.505 3.521 3.475 3.536 9,080,054 3.4968 1.79%
2005-01-28 0 11.20 11.15 11.20 11.15 11.40 6,246,000 70,359,700 11.265 3.444 3.428 3.444 3.428 3.505 20,313,042 3.4638 -1.75%
2005-01-27 0 11.40 11.35 11.40 11.35 11.50 2,272,000 25,948,300 11.421 3.505 3.490 3.505 3.490 3.536 7,388,926 3.5118 -0.87%
2005-01-26 0 11.50 11.45 11.50 11.30 11.50 1,316,000 15,048,506 11.435 3.536 3.521 3.536 3.475 3.536 4,279,853 3.5161 1.77%
2005-01-25 0 11.30 11.30 11.35 11.15 11.40 4,065,000 45,931,150 11.299 3.475 3.475 3.490 3.428 3.505 13,220,064 3.4744 0.00%
2005-01-24 0 11.30 11.25 11.30 11.10 11.35 4,520,460 50,694,653 11.214 3.475 3.459 3.475 3.413 3.490 14,701,296 3.4483 1.80%
2005-01-21 0 11.10 11.10 11.25 11.10 11.35 3,595,900 40,388,019 11.232 3.413 3.413 3.459 3.413 3.490 11,694,472 3.4536 -1.77%
2005-01-20 0 11.30 11.30 11.35 11.15 11.50 3,117,000 35,288,132 11.321 3.475 3.475 3.490 3.428 3.536 10,137,008 3.4811 -1.74%
2005-01-19 0 11.50 11.45 11.50 11.40 11.50 1,994,000 22,874,900 11.472 3.536 3.521 3.536 3.505 3.536 6,484,823 3.5275 0.00%
2005-01-18 0 11.50 11.45 11.50 11.30 11.50 1,791,644 20,507,613 11.446 3.536 3.521 3.536 3.475 3.536 5,826,728 3.5196 0.88%
2005-01-17 0 11.40 11.35 11.45 11.35 11.50 1,904,000 21,451,596 11.267 3.505 3.490 3.521 3.490 3.536 6,192,128 3.4643 2.24%
2005-01-14 0 11.15 11.15 11.20 11.00 11.20 4,314,000 47,841,550 11.090 3.428 3.428 3.444 3.382 3.444 14,029,854 3.4100 0.00%
2005-01-13 0 11.15 11.10 11.20 11.10 11.30 1,989,487 22,304,573 11.211 3.428 3.413 3.444 3.413 3.475 6,470,146 3.4473 -0.89%
2005-01-12 0 11.25 11.15 11.25 11.00 11.25 4,705,821 52,385,195 11.132 3.459 3.428 3.459 3.382 3.459 15,304,121 3.4229 -0.44%
2005-01-11 0 11.30 11.30 11.35 11.25 11.60 3,650,000 41,418,748 11.348 3.475 3.475 3.490 3.459 3.567 11,870,414 3.4892 -1.31%
2005-01-10 0 11.45 11.45 11.50 11.30 11.65 4,888,040 56,032,129 11.463 3.521 3.521 3.536 3.475 3.582 15,896,728 3.5248 -1.29%
2005-01-07 0 11.60 11.45 11.55 11.40 11.65 9,984,000 115,142,716 11.533 3.567 3.521 3.551 3.505 3.582 32,469,647 3.5462 1.75%
2005-01-06 0 11.40 11.35 11.50 11.35 11.50 4,604,000 52,726,100 11.452 3.505 3.490 3.536 3.490 3.536 14,972,982 3.5214 -0.44%
2005-01-05 0 11.45 11.40 11.45 11.40 11.85 4,286,000 49,406,550 11.527 3.521 3.505 3.521 3.505 3.644 13,938,793 3.5445 -4.18%
2005-01-04 0 11.95 11.90 11.95 11.75 12.15 3,658,000 43,497,000 11.891 3.674 3.659 3.674 3.613 3.736 11,896,431 3.6563 -1.65%
2005-01-03 0 12.15 12.15 12.20 12.10 12.30 1,296,000 15,803,200 12.194 3.736 3.736 3.751 3.721 3.782 4,214,810 3.7494 0.00%
2004-12-31 0 12.15 12.15 12.20 11.85 12.20 3,638,077 43,976,550 12.088 3.736 3.736 3.751 3.644 3.751 11,831,638 3.7169 2.97%
2004-12-30 0 11.80 11.80 11.90 11.80 12.10 3,320,000 39,738,700 11.969 3.628 3.628 3.659 3.628 3.721 10,797,198 3.6805 -0.84%
2004-12-29 0 11.90 11.90 11.95 11.70 11.95 1,926,500 22,847,150 11.859 3.659 3.659 3.674 3.598 3.674 6,265,302 3.6466 2.15%
2004-12-28 0 11.65 11.60 11.65 11.40 11.75 1,347,000 15,632,300 11.605 3.582 3.567 3.582 3.505 3.613 4,380,671 3.5685 -0.85%
2004-12-24 0 11.75 11.75 11.80 11.75 12.00 1,756,000 20,727,600 11.804 3.613 3.613 3.628 3.613 3.690 5,710,807 3.6295 -1.26%
2004-12-23 0 11.90 11.90 11.95 11.85 12.00 1,482,000 17,651,300 11.910 3.659 3.659 3.674 3.644 3.690 4,819,713 3.6623 0.00%
2004-12-22 0 11.90 11.85 11.90 11.80 11.90 1,953,000 23,155,846 11.857 3.659 3.644 3.659 3.628 3.659 6,351,484 3.6457 0.00%
2004-12-21 0 11.90 11.90 11.95 11.80 11.95 3,111,169 36,994,944 11.891 3.659 3.659 3.674 3.628 3.674 10,118,045 3.6563 0.00%
2004-12-20 0 11.90 11.85 11.90 11.50 11.90 3,568,333 42,062,530 11.788 3.659 3.644 3.659 3.536 3.659 11,604,819 3.6246 3.48%
2004-12-17 0 11.50 11.50 11.60 11.40 11.70 1,021,666 11,809,526 11.559 3.536 3.536 3.567 3.505 3.598 3,322,630 3.5543 -1.29%
2004-12-16 0 11.65 11.55 11.65 11.45 11.80 1,718,000 19,911,808 11.590 3.582 3.551 3.582 3.521 3.628 5,587,225 3.5638 -1.27%
2004-12-15 0 11.80 11.80 11.85 11.40 11.80 3,174,387 36,565,395 11.519 3.628 3.628 3.644 3.505 3.628 10,323,640 3.5419 3.51%
2004-12-14 0 11.40 11.35 11.40 11.20 11.55 4,397,901 50,311,531 11.440 3.505 3.490 3.505 3.444 3.551 14,302,714 3.5176 1.79%
2004-12-13 0 11.20 11.15 11.20 11.20 11.35 1,585,374 17,795,658 11.225 3.444 3.428 3.444 3.444 3.490 5,155,903 3.4515 -0.88%
2004-12-10 0 11.30 11.25 11.35 11.25 11.40 1,222,000 13,837,978 11.324 3.475 3.459 3.490 3.459 3.505 3,974,150 3.4820 -1.31%
2004-12-09 0 11.45 11.40 11.45 11.30 11.50 1,687,000 19,205,460 11.384 3.521 3.505 3.521 3.475 3.536 5,486,408 3.5006 1.33%
2004-12-08 0 11.30 11.20 11.30 11.25 11.60 2,161,200 24,754,888 11.454 3.475 3.444 3.475 3.459 3.567 7,028,586 3.5220 -2.16%
2004-12-07 0 11.55 11.50 11.55 11.40 11.60 2,390,666 27,501,626 11.504 3.551 3.536 3.551 3.505 3.567 7,774,848 3.5373 0.00%
2004-12-06 0 11.55 11.50 11.55 11.45 11.65 1,502,000 17,301,590 11.519 3.551 3.536 3.551 3.521 3.582 4,884,757 3.5420 0.43%
2004-12-03 0 11.50 11.45 11.55 11.45 11.55 2,101,813 24,169,012 11.499 3.536 3.521 3.551 3.521 3.551 6,835,449 3.5358 0.00%
2004-12-02 0 11.50 11.50 11.55 11.35 11.55 4,619,495 52,914,684 11.455 3.536 3.536 3.551 3.490 3.551 15,023,375 3.5222 0.88%
2004-12-01 0 11.40 11.35 11.40 11.15 11.40 2,928,000 33,245,800 11.354 3.505 3.490 3.505 3.428 3.505 9,522,348 3.4913 0.00%
2004-11-30 0 11.40 11.40 11.45 11.15 11.45 3,350,000 37,627,112 11.232 3.505 3.505 3.521 3.428 3.521 10,894,763 3.4537 2.24%
2004-11-29 0 11.15 11.10 11.25 11.10 11.40 2,144,000 24,213,400 11.294 3.428 3.413 3.459 3.413 3.505 6,972,649 3.4726 0.00%
2004-11-26 0 11.15 11.15 11.20 11.05 11.25 2,491,000 27,781,860 11.153 3.428 3.428 3.444 3.398 3.459 8,101,151 3.4294 0.00%
2004-11-25 0 11.15 11.15 11.20 11.15 11.45 2,067,000 23,111,850 11.181 3.428 3.428 3.444 3.428 3.521 6,722,232 3.4381 -1.76%
2004-11-24 0 11.35 11.20 11.35 11.20 11.40 4,468,000 50,571,820 11.319 3.490 3.444 3.490 3.444 3.505 14,530,687 3.4803 0.89%
2004-11-23 0 11.25 11.20 11.25 10.95 11.40 7,928,000 89,083,300 11.237 3.459 3.444 3.459 3.367 3.505 25,783,189 3.4551 2.74%
2004-11-22 0 10.95 10.85 10.95 10.75 11.00 5,751,000 62,481,374 10.864 3.367 3.336 3.367 3.305 3.382 18,703,219 3.3407 -0.90%
2004-11-19 0 11.05 11.05 11.10 11.00 11.70 9,493,600 105,959,210 11.161 3.398 3.398 3.413 3.382 3.598 30,874,784 3.4319 -5.96%
2004-11-18 0 11.75 11.65 11.75 11.65 11.90 1,910,000 22,468,675 11.764 3.613 3.582 3.613 3.582 3.659 6,211,641 3.6172 -1.26%
2004-11-17 0 11.90 11.80 11.90 11.75 11.90 2,868,620 33,906,611 11.820 3.659 3.628 3.659 3.613 3.659 9,329,235 3.6344 1.71%
2004-11-16 0 11.70 11.65 11.70 11.50 11.75 3,080,000 35,965,736 11.677 3.598 3.582 3.598 3.536 3.613 10,016,678 3.5906 1.74%
2004-11-15 0 11.50 11.45 11.50 11.40 11.55 3,749,767 43,018,688 11.472 3.536 3.521 3.536 3.505 3.551 12,194,873 3.5276 1.77%
2004-11-12 0 11.30 11.25 11.35 11.25 11.40 1,829,000 20,626,500 11.277 3.475 3.459 3.490 3.459 3.505 5,948,216 3.4677 1.80%
2004-11-11 0 11.10 11.10 11.20 11.05 11.40 2,580,691 28,988,176 11.233 3.413 3.413 3.444 3.398 3.505 8,392,841 3.4539 -1.77%
2004-11-10 0 11.30 11.20 11.30 11.10 11.35 2,293,500 25,760,275 11.232 3.475 3.444 3.475 3.413 3.490 7,458,848 3.4537 1.80%
2004-11-09 0 11.10 11.05 11.10 11.05 11.20 2,035,600 22,641,021 11.123 3.413 3.398 3.413 3.398 3.444 6,620,114 3.4200 -0.89%
2004-11-08 0 11.20 11.15 11.20 11.05 11.20 2,744,666 30,571,693 11.139 3.444 3.428 3.444 3.398 3.444 8,926,115 3.4250 0.45%
2004-11-05 0 11.15 11.15 11.20 11.15 11.25 2,710,000 30,272,236 11.171 3.428 3.428 3.444 3.428 3.459 8,813,376 3.4348 0.90%
2004-11-04 0 11.05 11.00 11.05 11.00 11.20 1,709,000 18,982,300 11.107 3.398 3.382 3.398 3.382 3.444 5,557,955 3.4153 -0.90%
2004-11-03 0 11.15 11.15 11.20 11.05 11.30 4,904,000 54,802,400 11.175 3.428 3.428 3.444 3.398 3.475 15,948,633 3.4362 -0.45%
2004-11-02 0 11.20 11.15 11.20 11.00 11.25 3,982,527 44,369,871 11.141 3.444 3.428 3.444 3.382 3.459 12,951,848 3.4258 1.82%
2004-11-01 0 11.00 10.95 11.00 10.85 11.00 2,235,800 24,512,100 10.963 3.382 3.367 3.382 3.336 3.382 7,271,198 3.3711 1.38%
2004-10-29 0 10.85 10.85 10.90 10.75 10.90 2,340,000 25,266,600 10.798 3.336 3.336 3.352 3.305 3.352 7,610,074 3.3202 -0.91%
2004-10-28 0 10.95 10.95 11.00 10.70 11.05 5,078,332 55,538,986 10.936 3.367 3.367 3.382 3.290 3.398 16,515,590 3.3628 2.82%
2004-10-27 0 10.65 10.60 10.65 10.55 10.65 2,020,333 21,391,230 10.588 3.275 3.259 3.275 3.244 3.275 6,570,463 3.2557 1.43%
2004-10-26 0 10.50 10.40 10.50 10.40 10.55 6,210,000 65,043,660 10.474 3.229 3.198 3.229 3.198 3.244 20,195,964 3.2206 0.00%
2004-10-25 0 10.50 10.45 10.50 10.30 10.65 3,905,708 40,876,401 10.466 3.229 3.213 3.229 3.167 3.275 12,702,019 3.2181 -1.41%
2004-10-21 0 10.65 10.65 10.70 10.45 10.85 5,003,438 53,873,739 10.767 3.275 3.275 3.290 3.213 3.336 16,272,022 3.3108 1.43%
2004-10-20 0 10.50 10.40 10.50 10.30 10.60 1,873,000 19,546,398 10.436 3.229 3.198 3.229 3.167 3.259 6,091,311 3.2089 -0.94%
2004-10-19 0 10.60 10.50 10.60 10.35 10.60 2,316,000 24,203,600 10.451 3.259 3.229 3.259 3.182 3.259 7,532,022 3.2134 3.41%
2004-10-18 0 10.25 10.25 10.35 10.25 10.45 2,126,000 22,043,882 10.369 3.152 3.152 3.182 3.152 3.213 6,914,110 3.1882 -1.44%
2004-10-15 0 10.40 10.35 10.45 10.30 10.55 3,094,000 32,359,100 10.459 3.198 3.182 3.213 3.167 3.244 10,062,208 3.2159 0.48%
2004-10-14 0 10.35 10.35 10.45 10.20 10.85 5,997,287 63,180,939 10.535 3.182 3.182 3.213 3.136 3.336 19,504,186 3.2394 -4.61%
2004-10-13 0 10.85 10.80 10.85 10.70 10.95 6,622,234 71,800,712 10.842 3.336 3.321 3.336 3.290 3.367 21,536,619 3.3339 -1.36%
2004-10-12 0 11.00 10.95 11.00 10.90 11.30 8,636,333 95,695,780 11.081 3.382 3.367 3.382 3.352 3.475 28,086,807 3.4071 -1.79%
2004-10-11 0 11.20 11.00 11.10 10.55 11.20 5,585,667 61,410,537 10.994 3.444 3.382 3.413 3.244 3.444 18,165,529 3.3806 5.16%
2004-10-08 0 10.65 10.60 10.65 10.60 10.90 4,093,385 44,064,918 10.765 3.275 3.259 3.275 3.259 3.352 13,312,376 3.3101 -2.74%
2004-10-07 0 10.95 10.90 11.00 10.55 11.00 7,971,332 86,095,019 10.801 3.367 3.352 3.382 3.244 3.382 25,924,112 3.3210 4.29%
2004-10-06 0 10.50 10.50 10.55 10.40 10.60 4,452,028 46,673,084 10.484 3.229 3.229 3.244 3.198 3.259 14,478,744 3.2236 0.96%
2004-10-05 0 10.40 10.35 10.40 10.30 10.40 3,240,202 33,561,550 10.358 3.198 3.182 3.198 3.167 3.198 10,537,682 3.1849 0.48%
2004-10-04 0 10.35 10.35 10.40 10.30 10.45 2,739,000 28,442,350 10.384 3.182 3.182 3.198 3.167 3.213 8,907,689 3.1930 1.97%
2004-09-30 0 10.15 10.00 10.05 9.900 10.20 3,320,000 33,686,900 10.147 3.121 3.075 3.090 3.044 3.136 10,797,198 3.1200 2.53%
2004-09-28 0 9.900 9.850 9.900 9.700 10.00 2,195,600 21,732,100 9.8980 3.044 3.029 3.044 2.983 3.075 7,140,460 3.0435 -0.40%
2004-09-27 0 10.05 9.900 9.950 9.700 10.05 5,894,680 58,441,394 9.9143 3.056 3.011 3.026 2.950 3.056 19,382,639 3.0151 -0.99%
2004-09-24 0 10.15 10.15 10.20 10.05 10.35 2,398,190 24,444,350 10.193 3.087 3.087 3.102 3.056 3.148 7,885,628 3.0999 -1.93%
2004-09-23 0 10.35 10.40 10.45 10.15 10.45 2,637,660 26,941,846 10.214 3.148 3.163 3.178 3.087 3.178 8,673,043 3.1064 0.00%
2004-09-22 0 10.35 10.35 10.40 10.30 10.50 1,471,666 15,324,277 10.413 3.148 3.148 3.163 3.132 3.193 4,839,070 3.1668 -1.43%
2004-09-21 0 10.50 10.45 10.50 10.40 10.60 3,367,900 35,345,145 10.495 3.193 3.178 3.193 3.163 3.224 11,074,187 3.1917 0.48%
2004-09-20 0 10.45 10.40 10.45 10.30 10.55 1,182,880 12,310,744 10.407 3.178 3.163 3.178 3.132 3.208 3,889,496 3.1651 0.48%
2004-09-17 0 10.40 10.35 10.40 10.25 10.45 3,011,333 31,095,255 10.326 3.163 3.148 3.163 3.117 3.178 9,901,739 3.1404 0.97%
2004-09-16 0 10.30 10.25 10.30 9.950 10.30 2,804,500 28,250,713 10.073 3.132 3.117 3.132 3.026 3.132 9,221,639 3.0635 3.52%
2004-09-15 0 9.950 9.900 9.950 9.900 10.00 2,021,971 20,123,611 9.9525 3.026 3.011 3.026 3.011 3.041 6,648,560 3.0268 -0.50%
2004-09-14 0 10.00 10.00 10.05 9.950 10.10 1,308,000 13,110,700 10.023 3.041 3.041 3.056 3.026 3.072 4,300,911 3.0484 -1.48%
2004-09-13 0 10.15 10.05 10.10 9.900 10.15 2,397,190 24,215,862 10.102 3.087 3.056 3.072 3.011 3.087 7,882,339 3.0722 2.53%
2004-09-10 0 9.900 9.850 9.900 9.800 10.00 3,582,333 35,551,344 9.9241 3.011 2.996 3.011 2.980 3.041 11,779,277 3.0181 -1.98%
2004-09-09 0 10.10 10.10 10.20 10.10 10.40 1,919,000 19,748,610 10.291 3.072 3.072 3.102 3.072 3.163 6,309,975 3.1297 -2.88%
2004-09-08 0 10.40 10.40 10.45 10.35 10.50 2,447,666 25,528,127 10.430 3.163 3.163 3.178 3.148 3.193 8,048,312 3.1719 -0.48%
2004-09-07 0 10.45 10.40 10.45 10.15 10.50 1,714,000 17,766,400 10.365 3.178 3.163 3.178 3.087 3.193 5,635,903 3.1524 1.46%
2004-09-06 0 10.30 10.25 10.30 10.00 10.30 1,552,006 15,807,340 10.185 3.132 3.117 3.132 3.041 3.132 5,103,241 3.0975 3.00%
2004-09-03 0 10.00 9.950 10.00 9.950 10.30 4,011,400 40,522,172 10.102 3.041 3.026 3.041 3.026 3.132 13,190,117 3.0722 -1.96%
2004-09-02 0 10.20 10.20 10.30 10.20 10.35 1,637,333 16,809,640 10.266 3.102 3.102 3.132 3.102 3.148 5,383,810 3.1223 -1.45%
2004-09-01 0 10.35 10.35 10.40 10.35 10.55 2,888,333 30,168,630 10.445 3.148 3.148 3.163 3.148 3.208 9,497,295 3.1765 0.00%
2004-08-31 0 10.35 10.30 10.35 10.20 10.40 1,800,800 18,595,055 10.326 3.148 3.132 3.148 3.102 3.163 5,921,315 3.1404 0.49%
2004-08-30 0 10.30 10.25 10.30 10.20 10.40 1,686,600 17,396,630 10.315 3.132 3.117 3.132 3.102 3.163 5,545,807 3.1369 1.48%
2004-08-27 0 10.15 10.10 10.20 10.05 10.30 2,220,666 22,723,660 10.233 3.087 3.072 3.102 3.056 3.132 7,301,901 3.1120 -0.98%
2004-08-26 0 10.25 10.15 10.35 10.20 10.35 2,067,333 21,269,713 10.288 3.117 3.087 3.148 3.102 3.148 6,797,717 3.1289 0.49%
2004-08-25 0 10.20 10.10 10.30 10.10 10.35 2,385,000 24,422,680 10.240 3.102 3.072 3.132 3.072 3.148 7,842,257 3.1142 0.49%
2004-08-24 0 10.15 10.15 10.20 9.900 10.20 2,370,000 23,915,800 10.091 3.087 3.087 3.102 3.011 3.102 7,792,934 3.0689 2.01%
2004-08-23 0 9.950 9.900 9.950 9.950 10.10 1,125,333 11,282,063 10.026 3.026 3.011 3.026 3.026 3.072 3,700,273 3.0490 -0.50%
2004-08-20 0 10.00 9.950 10.00 9.750 10.05 4,203,666 41,961,027 9.9820 3.041 3.026 3.041 2.965 3.056 13,822,318 3.0357 1.52%
2004-08-19 0 9.850 9.850 9.900 9.700 9.950 2,913,000 28,767,800 9.8757 2.996 2.996 3.011 2.950 3.026 9,578,404 3.0034 2.60%
2004-08-18 0 9.600 9.550 9.600 9.600 9.750 1,591,667 15,352,495 9.6455 2.920 2.904 2.920 2.920 2.965 5,233,653 2.9334 -1.03%
2004-08-17 0 9.700 9.650 9.750 9.600 9.750 1,200,204 11,631,843 9.6916 2.950 2.935 2.965 2.920 2.965 3,946,460 2.9474 -1.52%
2004-08-16 0 9.850 9.750 9.850 9.450 9.850 3,366,200 32,461,610 9.6434 2.996 2.965 2.996 2.874 2.996 11,068,597 2.9328 0.51%
2004-08-13 0 9.800 9.750 9.850 9.600 9.900 4,762,630 46,679,385 9.8012 2.980 2.965 2.996 2.920 3.011 15,660,280 2.9808 1.03%
2004-08-12 0 9.700 9.700 9.800 9.600 9.800 3,808,000 37,155,000 9.7571 2.950 2.950 2.980 2.920 2.980 12,521,306 2.9673 0.00%
2004-08-11 0 9.700 9.650 9.700 9.650 9.750 1,002,088 9,686,858 9.6667 2.950 2.935 2.950 2.935 2.965 3,295,024 2.9398 0.52%
2004-08-10 0 9.650 9.650 9.700 9.600 9.700 1,732,000 16,723,700 9.6557 2.935 2.935 2.950 2.920 2.950 5,695,090 2.9365 0.00%
2004-08-09 0 9.650 9.650 9.700 9.550 9.750 1,376,000 13,286,200 9.6557 2.935 2.935 2.950 2.904 2.965 4,524,505 2.9365 0.00%
2004-08-06 0 9.650 9.650 9.700 9.600 9.700 2,344,000 22,669,454 9.6713 2.935 2.935 2.950 2.920 2.950 7,707,442 2.9412 -1.03%
2004-08-05 0 9.750 9.700 9.750 9.400 9.800 2,786,000 26,747,100 9.6005 2.965 2.950 2.965 2.859 2.980 9,160,808 2.9197 3.17%
2004-08-04 0 9.450 9.350 9.400 9.300 9.550 3,852,000 36,283,500 9.4194 2.874 2.844 2.859 2.828 2.904 12,665,985 2.8646 -1.05%
2004-08-03 0 9.550 9.550 9.650 9.550 9.800 2,118,000 20,438,300 9.6498 2.904 2.904 2.935 2.904 2.980 6,964,319 2.9347 -1.04%
2004-08-02 0 9.650 9.650 9.700 9.600 9.750 1,080,333 10,473,774 9.6949 2.935 2.935 2.950 2.920 2.965 3,552,306 2.9484 0.52%
2004-07-30 0 9.600 9.600 9.700 9.550 9.850 2,598,000 25,302,512 9.7392 2.920 2.920 2.950 2.904 2.996 8,542,634 2.9619 1.59%
2004-07-29 0 9.450 9.450 9.550 9.450 9.750 8,056,680 78,005,510 9.6821 2.874 2.874 2.904 2.874 2.965 26,491,637 2.9445 -2.58%
2004-07-28 0 9.700 9.700 9.750 9.700 9.950 4,087,000 39,955,750 9.7763 2.950 2.950 2.965 2.950 3.026 13,438,702 2.9732 -2.02%
2004-07-27 0 9.900 9.800 9.900 9.650 9.950 3,689,392 36,416,502 9.8706 3.011 2.980 3.011 2.935 3.026 12,131,304 3.0019 1.02%
2004-07-26 0 9.800 9.800 9.850 9.600 9.850 2,086,000 20,337,050 9.7493 2.980 2.980 2.996 2.920 2.996 6,859,098 2.9650 0.51%
2004-07-23 0 9.750 9.700 9.750 9.700 9.800 1,961,000 19,157,000 9.7690 2.965 2.950 2.965 2.950 2.980 6,448,078 2.9710 -0.51%
2004-07-22 0 9.800 9.750 9.800 9.700 9.800 3,691,000 36,031,600 9.7620 2.980 2.965 2.980 2.950 2.980 12,136,591 2.9688 0.00%
2004-07-21 0 9.800 9.750 9.800 9.650 9.800 4,267,666 41,638,577 9.7568 2.980 2.965 2.980 2.935 2.980 14,032,760 2.9672 2.08%
2004-07-20 0 9.600 9.550 9.650 9.450 9.650 2,334,000 22,331,300 9.5678 2.920 2.904 2.935 2.874 2.935 7,674,561 2.9098 -0.52%
2004-07-19 0 9.650 9.600 9.700 9.350 9.700 4,831,600 46,085,980 9.5385 2.935 2.920 2.950 2.844 2.950 15,887,064 2.9008 3.21%
2004-07-16 0 9.350 9.250 9.350 9.000 9.350 785,000 7,266,700 9.2569 2.844 2.813 2.844 2.737 2.844 2,581,204 2.8152 3.31%
2004-07-15 0 9.050 9.050 9.100 9.000 9.100 1,956,000 17,742,800 9.0710 2.752 2.752 2.768 2.737 2.768 6,431,637 2.7587 -0.55%
2004-07-14 0 9.100 9.050 9.100 9.000 9.250 3,026,120 27,522,910 9.0951 2.768 2.752 2.768 2.737 2.813 9,950,361 2.7660 -1.09%
2004-07-13 0 9.200 9.150 9.250 9.150 9.350 2,385,267 21,980,692 9.2152 2.798 2.783 2.813 2.783 2.844 7,843,135 2.8025 -1.08%
2004-07-12 0 9.300 9.300 9.350 9.300 9.500 1,532,000 14,447,484 9.4305 2.828 2.828 2.844 2.828 2.889 5,037,458 2.8680 -1.06%
2004-07-09 0 9.400 9.400 9.500 9.200 9.550 2,369,000 22,188,100 9.3660 2.859 2.859 2.889 2.798 2.904 7,789,646 2.8484 0.53%
2004-07-08 0 9.350 9.300 9.350 9.300 9.550 2,302,000 21,777,200 9.4601 2.844 2.828 2.844 2.828 2.904 7,569,340 2.8770 -0.53%
2004-07-07 0 9.400 9.400 9.500 9.300 9.600 2,670,000 25,253,400 9.4582 2.859 2.859 2.889 2.828 2.920 8,779,382 2.8764 0.00%
2004-07-06 0 9.400 9.350 9.450 9.350 9.500 2,772,400 26,162,820 9.4369 2.859 2.844 2.874 2.844 2.889 9,116,089 2.8700 0.00%
2004-07-05 0 9.400 9.350 9.400 9.250 9.400 856,000 8,026,700 9.3770 2.859 2.844 2.859 2.813 2.859 2,814,663 2.8517 0.00%
2004-07-02 0 9.400 9.300 9.400 9.150 9.400 3,476,201 32,463,760 9.3389 2.859 2.828 2.859 2.783 2.859 11,430,298 2.8401 -0.53%
2004-06-30 0 9.450 9.350 9.450 9.350 9.650 8,398,035 80,044,532 9.5313 2.874 2.844 2.874 2.844 2.935 27,614,066 2.8987 1.61%
2004-06-29 0 9.300 9.250 9.300 9.200 9.350 2,598,000 24,000,800 9.2382 2.828 2.813 2.828 2.798 2.844 8,542,634 2.8095 -1.06%
2004-06-28 0 9.400 9.400 9.450 9.200 9.450 4,426,000 41,204,000 9.3095 2.859 2.859 2.874 2.798 2.874 14,553,387 2.8312 0.00%
2004-06-25 0 9.400 9.350 9.400 9.350 9.500 2,169,900 20,515,732 9.4547 2.859 2.844 2.859 2.844 2.889 7,134,974 2.8754 0.00%
2004-06-24 0 9.400 9.350 9.400 9.200 9.650 5,249,200 49,911,564 9.5084 2.859 2.844 2.859 2.798 2.935 17,260,199 2.8917 2.73%
2004-06-23 0 9.150 9.100 9.150 9.100 9.250 1,188,000 10,888,600 9.1655 2.783 2.768 2.783 2.768 2.813 3,906,332 2.7874 -0.54%
2004-06-21 0 9.200 9.200 9.300 9.000 9.350 1,574,000 14,396,800 9.1466 2.798 2.798 2.828 2.737 2.844 5,175,561 2.7817 1.66%
2004-06-18 0 9.050 9.050 9.100 8.700 9.200 4,425,800 39,647,850 8.9583 2.752 2.752 2.768 2.646 2.798 14,552,730 2.7244 -3.21%
2004-06-17 0 9.350 9.300 9.350 9.250 9.650 3,516,000 32,971,568 9.3776 2.844 2.828 2.844 2.813 2.935 11,561,163 2.8519 -2.09%
2004-06-16 0 9.550 9.500 9.550 9.450 9.800 2,033,000 19,637,596 9.6594 2.904 2.889 2.904 2.874 2.980 6,684,825 2.9376 -1.55%
2004-06-15 0 9.700 9.650 9.750 9.350 9.700 3,508,315 33,549,936 9.5630 2.950 2.935 2.965 2.844 2.950 11,535,894 2.9083 3.74%
2004-06-14 0 9.350 9.300 9.350 9.350 10.10 4,373,333 42,595,497 9.7398 2.844 2.828 2.844 2.844 3.072 14,380,210 2.9621 -6.03%
2004-06-11 0 9.950 9.900 9.950 9.800 9.950 1,808,855 17,878,240 9.8837 3.026 3.011 3.026 2.980 3.026 5,947,801 3.0059 -0.50%
2004-06-10 0 10.00 9.950 10.00 9.850 10.00 2,107,000 20,991,450 9.9627 3.041 3.026 3.041 2.996 3.041 6,928,149 3.0299 0.50%
2004-06-09 0 9.950 9.900 9.950 9.600 10.00 3,861,780 38,227,888 9.8990 3.026 3.011 3.026 2.920 3.041 12,698,143 3.0105 2.05%
2004-06-08 0 9.750 9.650 9.750 9.700 9.900 3,241,093 31,775,760 9.8040 2.965 2.935 2.965 2.950 3.011 10,657,226 2.9816 0.00%
2004-06-07 0 9.750 9.750 9.800 9.550 9.800 4,418,000 42,931,600 9.7174 2.965 2.965 2.980 2.904 2.980 14,527,082 2.9553 3.17%
2004-06-04 0 9.450 9.400 9.450 9.200 9.450 1,412,369 13,199,298 9.3455 2.874 2.859 2.874 2.798 2.874 4,644,092 2.8422 3.28%
2004-06-03 0 9.150 9.100 9.200 9.050 9.650 2,908,000 26,877,000 9.2424 2.783 2.768 2.798 2.752 2.935 9,561,963 2.8108 -4.19%
2004-06-02 0 9.550 9.500 9.600 9.350 9.600 1,948,000 18,456,300 9.4745 2.904 2.889 2.920 2.844 2.920 6,405,332 2.8814 1.60%
2004-06-01 0 9.400 9.350 9.400 9.400 9.650 1,394,000 13,298,200 9.5396 2.859 2.844 2.859 2.859 2.935 4,583,692 2.9012 -2.08%
2004-05-31 0 9.600 9.550 9.650 9.500 9.700 3,440,000 33,487,430 9.7347 2.920 2.904 2.935 2.889 2.950 11,311,263 2.9605 -1.54%
2004-05-28 0 9.750 9.650 9.800 9.600 9.900 6,456,500 63,203,747 9.7892 2.965 2.935 2.980 2.920 3.011 21,229,992 2.9771 2.09%
2004-05-27 0 9.550 9.500 9.550 9.250 9.900 4,234,000 40,704,600 9.6137 2.904 2.889 2.904 2.813 3.011 13,922,061 2.9237 4.37%
2004-05-25 0 9.150 9.100 9.200 8.950 9.250 2,253,805 20,518,194 9.1038 2.783 2.768 2.798 2.722 2.813 7,410,867 2.7687 -1.08%
2004-05-24 0 9.250 9.150 9.250 8.500 9.400 5,489,333 50,113,930 9.1293 2.813 2.783 2.813 2.585 2.859 18,049,794 2.7764 5.59%
2004-05-21 0 8.900 8.900 9.000 8.400 9.100 5,926,000 52,423,200 8.8463 2.664 2.664 2.694 2.514 2.724 19,797,038 2.6480 5.95%
2004-05-20 0 8.400 8.350 8.400 8.350 8.650 5,110,000 43,271,234 8.4680 2.514 2.499 2.514 2.499 2.589 17,071,020 2.5348 -2.89%
2004-05-19 0 8.650 8.600 8.650 8.400 8.650 6,273,000 53,589,550 8.5429 2.589 2.574 2.589 2.514 2.589 20,956,264 2.5572 4.22%
2004-05-18 0 8.300 8.250 8.300 8.200 8.300 3,042,000 25,203,700 8.2852 2.485 2.470 2.485 2.455 2.485 10,162,435 2.4801 0.00%
2004-05-17 0 8.300 8.250 8.300 8.100 8.900 7,549,072 62,772,620 8.3153 2.485 2.470 2.485 2.425 2.664 25,219,249 2.4891 -5.68%
2004-05-14 0 8.800 8.750 8.800 8.750 9.050 2,220,073 19,786,667 8.9126 2.634 2.619 2.634 2.619 2.709 7,416,617 2.6679 -1.12%
2004-05-13 0 8.900 8.900 8.950 8.900 9.300 2,047,836 18,500,023 9.0339 2.664 2.664 2.679 2.664 2.784 6,841,223 2.7042 -4.30%
2004-05-12 0 9.300 9.250 9.300 9.200 9.400 3,271,871 30,339,556 9.2728 2.784 2.769 2.784 2.754 2.814 10,930,367 2.7757 0.00%
2004-05-11 0 9.300 9.250 9.300 9.100 9.300 2,751,700 25,416,710 9.2367 2.784 2.769 2.784 2.724 2.784 9,192,627 2.7649 0.00%
2004-05-10 0 9.300 9.300 9.350 9.050 9.650 7,625,000 70,643,982 9.2648 2.784 2.784 2.799 2.709 2.889 25,472,902 2.7733 -4.12%
2004-05-07 0 9.700 9.650 9.700 9.600 9.800 2,114,000 20,485,468 9.6904 2.904 2.889 2.904 2.874 2.934 7,062,258 2.9007 -3.00%
2004-05-06 0 10.00 9.950 10.00 9.550 10.10 7,676,600 76,321,880 9.9421 2.993 2.978 2.993 2.859 3.023 25,645,282 2.9761 4.71%
2004-05-05 0 9.550 9.500 9.550 9.150 9.600 4,524,000 42,421,138 9.3769 2.859 2.844 2.859 2.739 2.874 15,113,365 2.8069 0.53%
2004-05-04 0 9.500 9.350 9.500 9.200 9.650 5,288,609 49,561,248 9.3713 2.844 2.799 2.844 2.754 2.889 17,667,701 2.8052 4.40%
2004-05-03 0 9.100 9.100 9.150 9.050 9.300 786,450 7,169,333 9.1161 2.724 2.724 2.739 2.709 2.784 2,627,300 2.7288 0.55%
2004-04-30 0 9.050 9.000 9.050 9.000 9.400 3,666,400 33,901,220 9.2465 2.709 2.694 2.709 2.694 2.814 12,248,373 2.7678 -3.72%
2004-04-29 0 9.400 9.300 9.400 9.300 9.600 4,422,000 41,805,300 9.4539 2.814 2.784 2.814 2.784 2.874 14,772,613 2.8299 -2.59%
2004-04-28 0 9.650 9.600 9.650 9.600 9.800 1,309,800 12,654,660 9.6615 2.889 2.874 2.889 2.874 2.934 4,375,660 2.8921 -0.52%
2004-04-27 0 9.700 9.650 9.700 9.500 9.700 1,618,000 15,596,100 9.6391 2.904 2.889 2.904 2.844 2.904 5,405,266 2.8854 1.57%
2004-04-26 0 9.550 9.500 9.600 9.400 9.800 2,284,698 21,691,091 9.4941 2.859 2.844 2.874 2.814 2.934 7,632,510 2.8419 -2.55%
2004-04-23 0 9.800 9.750 9.800 9.300 9.800 5,527,742 53,234,912 9.6305 2.934 2.919 2.934 2.784 2.934 18,466,574 2.8828 6.52%
2004-04-22 0 9.200 9.200 9.250 8.950 9.300 5,284,419 48,062,126 9.0951 2.754 2.754 2.769 2.679 2.784 17,653,703 2.7225 2.79%
2004-04-21 0 8.950 8.900 8.950 8.900 9.200 4,130,000 37,358,210 9.0456 2.679 2.664 2.679 2.664 2.754 13,797,126 2.7077 -4.28%
2004-04-20 0 9.350 9.300 9.350 9.200 9.600 4,131,666 38,668,927 9.3592 2.799 2.784 2.799 2.754 2.874 13,802,691 2.8015 -1.58%
2004-04-19 0 9.500 9.450 9.500 9.450 9.600 1,320,727 12,534,888 9.4909 2.844 2.829 2.844 2.829 2.874 4,412,164 2.8410 1.06%
2004-04-16 0 9.400 9.350 9.500 9.300 9.750 8,702,283 82,671,895 9.5000 2.814 2.799 2.844 2.784 2.919 29,071,790 2.8437 -3.09%
2004-04-15 0 9.700 9.600 9.700 9.100 10.10 10,723,404 103,019,839 9.6070 2.904 2.874 2.904 2.724 3.023 35,823,766 2.8757 -4.90%
2004-04-14 0 10.20 10.20 10.25 10.20 10.55 2,414,328 25,121,542 10.405 3.053 3.053 3.068 3.053 3.158 8,065,566 3.1147 -4.23%
2004-04-13 0 10.65 10.60 10.65 10.55 10.70 6,493,523 68,938,589 10.617 3.188 3.173 3.188 3.158 3.203 21,692,967 3.1779 1.43%
2004-04-08 0 10.50 10.50 10.55 10.20 10.50 3,513,517 36,603,370 10.418 3.143 3.143 3.158 3.053 3.143 11,737,636 3.1185 -0.47%
2004-04-07 0 10.55 10.50 10.55 10.30 10.60 2,556,000 26,770,600 10.474 3.158 3.143 3.158 3.083 3.173 8,538,851 3.1352 0.96%
2004-04-06 0 10.45 10.40 10.45 10.20 10.50 2,928,733 30,204,053 10.313 3.128 3.113 3.128 3.053 3.143 9,784,043 3.0871 2.96%
2004-04-02 0 10.15 10.05 10.10 10.00 10.20 1,989,582 20,147,520 10.127 3.038 3.008 3.023 2.993 3.053 6,646,613 3.0312 1.00%
2004-04-01 0 10.05 10.00 10.05 10.00 10.20 1,672,000 16,780,156 10.036 3.008 2.993 3.008 2.993 3.053 5,585,665 3.0041 -0.50%
2004-03-31 0 10.10 10.20 10.25 9.850 10.20 2,885,000 28,892,474 10.015 3.023 3.053 3.068 2.948 3.053 9,637,944 2.9978 0.50%
2004-03-30 0 10.05 10.00 10.05 9.650 10.05 3,089,200 30,528,500 9.8823 3.008 2.993 3.008 2.889 3.008 10,320,117 2.9582 4.15%
2004-03-29 0 9.650 9.550 9.700 9.550 9.950 1,657,080 16,079,592 9.7036 2.889 2.859 2.904 2.859 2.978 5,535,821 2.9046 -1.03%
2004-03-26 0 9.750 9.700 9.750 9.700 10.05 2,041,171 20,008,452 9.8024 2.919 2.904 2.919 2.904 3.008 6,818,957 2.9342 -1.02%
2004-03-25 0 9.850 9.800 9.850 9.800 10.15 2,834,000 28,036,550 9.8929 2.948 2.934 2.948 2.934 3.038 9,467,568 2.9613 -2.96%
2004-03-24 0 10.15 10.10 10.15 9.950 10.15 1,477,500 14,889,100 10.077 3.038 3.023 3.038 2.978 3.038 4,935,897 3.0165 1.50%
2004-03-23 0 10.00 10.00 10.05 9.800 10.10 1,739,400 17,321,120 9.9581 2.993 2.993 3.008 2.934 3.023 5,810,828 2.9808 0.00%
2004-03-22 0 10.00 9.900 10.00 9.750 10.10 4,762,000 46,989,244 9.8675 2.993 2.963 2.993 2.919 3.023 15,908,454 2.9537 -1.48%
2004-03-19 0 10.15 10.10 10.15 10.05 10.25 2,343,000 23,729,380 10.128 3.038 3.023 3.038 3.008 3.068 7,827,280 3.0316 0.00%
2004-03-18 0 10.15 10.10 10.15 10.10 10.35 1,778,000 18,117,400 10.190 3.038 3.023 3.038 3.023 3.098 5,939,780 3.0502 -0.98%
2004-03-17 0 10.25 10.20 10.25 10.15 10.40 3,509,000 35,938,900 10.242 3.068 3.053 3.068 3.038 3.113 11,722,546 3.0658 0.00%
2004-03-16 0 10.25 10.20 10.25 10.15 10.30 2,486,000 25,499,700 10.257 3.068 3.053 3.068 3.038 3.083 8,305,001 3.0704 -0.97%
2004-03-15 0 10.35 10.30 10.35 10.35 10.50 4,117,453 42,908,375 10.421 3.098 3.083 3.098 3.098 3.143 13,755,210 3.1194 0.00%
2004-03-12 0 10.35 10.30 10.35 10.05 10.40 6,298,000 64,447,852 10.233 3.098 3.083 3.098 3.008 3.113 21,039,782 3.0631 -2.36%
2004-03-11 0 10.60 10.60 10.65 10.10 10.60 6,444,473 66,330,672 10.293 3.173 3.173 3.188 3.023 3.173 21,529,105 3.0810 1.44%
2004-03-10 0 10.45 10.45 10.50 10.25 10.70 3,928,500 40,734,875 10.369 3.128 3.128 3.143 3.068 3.203 13,123,973 3.1039 -0.95%
2004-03-09 0 10.55 10.50 10.55 10.50 10.85 4,017,000 42,871,100 10.672 3.158 3.143 3.158 3.143 3.248 13,419,626 3.1947 -1.86%
2004-03-08 0 10.75 10.75 10.80 10.30 10.80 6,452,433 68,849,091 10.670 3.218 3.218 3.233 3.083 3.233 21,555,697 3.1940 4.37%
2004-03-05 0 10.30 10.25 10.30 10.20 10.50 5,354,000 55,384,900 10.345 3.083 3.068 3.083 3.053 3.143 17,886,153 3.0965 -0.96%
2004-03-04 0 10.40 10.40 10.45 10.40 10.65 3,262,000 34,223,092 10.491 3.113 3.113 3.128 3.113 3.188 10,897,391 3.1405 -1.89%
2004-03-03 0 10.60 10.55 10.60 10.55 10.85 3,830,000 40,807,500 10.655 3.173 3.158 3.173 3.158 3.248 12,794,913 3.1894 -1.40%
2004-03-02 0 10.75 10.75 10.80 10.75 11.00 2,399,966 26,098,820 10.875 3.218 3.218 3.233 3.218 3.293 8,017,587 3.2552 -1.83%
2004-03-01 0 10.95 10.85 10.95 10.85 11.20 2,876,000 31,728,600 11.032 3.278 3.248 3.278 3.248 3.353 9,607,877 3.3024 -0.45%
2004-02-27 0 11.00 10.95 11.00 10.80 11.05 4,484,000 49,096,650 10.949 3.293 3.278 3.293 3.233 3.308 14,979,737 3.2775 2.33%
2004-02-26 0 10.75 10.75 10.85 10.55 10.90 2,538,000 27,339,600 10.772 3.218 3.218 3.248 3.158 3.263 8,478,718 3.2245 0.00%
2004-02-25 0 10.75 10.70 10.75 10.70 10.95 2,777,000 30,003,900 10.804 3.218 3.203 3.218 3.203 3.278 9,277,147 3.2342 -1.83%
2004-02-24 0 10.95 11.00 11.05 10.90 11.20 4,531,602 49,938,396 11.020 3.278 3.293 3.308 3.263 3.353 15,138,761 3.2987 -0.45%
2004-02-23 0 11.00 10.95 11.10 10.70 11.10 5,539,000 60,343,800 10.894 3.293 3.278 3.323 3.203 3.323 18,504,184 3.2611 0.00%
2004-02-20 0 11.00 11.00 11.05 10.70 11.10 4,816,880 52,656,656 10.932 3.293 3.293 3.308 3.203 3.323 16,091,792 3.2723 0.92%
2004-02-19 0 10.90 10.90 10.95 10.80 11.05 6,808,945 74,466,129 10.937 3.263 3.263 3.278 3.233 3.308 22,746,700 3.2737 0.46%
2004-02-18 0 10.85 10.80 10.85 10.70 11.05 11,779,466 128,002,524 10.867 3.248 3.233 3.248 3.203 3.308 39,351,762 3.2528 1.40%
2004-02-17 0 10.70 10.65 10.70 10.55 10.75 7,319,000 77,992,232 10.656 3.203 3.188 3.203 3.158 3.218 24,450,645 3.1898 0.00%
2004-02-16 0 10.70 10.65 10.70 10.50 10.70 4,130,478 43,798,217 10.604 3.203 3.188 3.203 3.143 3.203 13,798,723 3.1741 0.94%
2004-02-13 0 10.60 10.55 10.60 10.35 10.60 4,506,568 47,348,814 10.507 3.173 3.158 3.173 3.098 3.173 15,055,130 3.1450 1.92%
2004-02-12 0 10.40 10.35 10.40 10.35 10.55 4,314,000 45,102,300 10.455 3.113 3.098 3.113 3.098 3.158 14,411,816 3.1295 0.97%
2004-02-11 0 10.30 10.30 10.35 10.30 10.60 4,217,481 44,071,151 10.450 3.083 3.083 3.098 3.083 3.173 14,089,374 3.1280 -2.37%
2004-02-10 0 10.55 10.50 10.55 10.55 10.70 5,243,947 55,716,699 10.625 3.158 3.143 3.158 3.158 3.203 17,518,498 3.1804 -1.86%
2004-02-09 0 10.75 10.75 10.80 10.35 10.75 7,518,666 79,240,027 10.539 3.218 3.218 3.233 3.098 3.218 25,117,671 3.1548 4.37%
2004-02-06 0 10.30 10.30 10.35 10.05 10.35 6,904,000 70,856,300 10.263 3.083 3.083 3.098 3.008 3.098 23,064,251 3.0721 3.00%
2004-02-05 0 10.00 10.00 10.05 9.900 10.15 3,816,000 38,213,868 10.014 2.993 2.993 3.008 2.963 3.038 12,748,143 2.9976 -0.50%
2004-02-04 0 10.05 10.00 10.05 9.950 10.20 4,773,667 48,042,042 10.064 3.008 2.993 3.008 2.978 3.053 15,947,430 3.0125 -1.47%
2004-02-03 0 10.20 10.05 10.20 9.950 10.20 4,858,591 49,073,755 10.100 3.053 3.008 3.053 2.978 3.053 16,231,136 3.0234 0.00%
2004-02-02 0 10.20 10.15 10.20 9.850 10.25 9,517,666 95,798,695 10.065 3.053 3.038 3.053 2.948 3.068 31,795,747 3.0129 0.00%
2004-01-30 0 10.20 10.20 10.25 9.950 10.25 8,941,672 90,585,853 10.131 3.053 3.053 3.068 2.978 3.068 29,871,519 3.0325 2.00%
2004-01-29 0 10.00 9.900 10.00 9.750 10.00 13,197,000 132,251,356 10.021 2.993 2.963 2.993 2.919 2.993 44,087,329 2.9998 -2.44%
2004-01-28 0 10.25 10.20 10.25 10.15 10.55 11,930,000 122,504,040 10.269 3.068 3.053 3.068 3.038 3.158 39,854,652 3.0738 -3.30%
2004-01-27 0 10.60 10.55 10.60 10.25 10.60 11,456,334 119,574,324 10.437 3.173 3.158 3.173 3.068 3.173 38,272,272 3.1243 1.92%
2004-01-26 0 10.40 10.35 10.40 10.20 10.55 10,920,040 113,420,556 10.386 3.113 3.098 3.113 3.053 3.158 36,480,670 3.1091 0.00%
2004-01-21 0 10.40 10.40 10.45 9.850 10.40 14,711,497 148,588,571 10.100 3.113 3.113 3.128 2.948 3.113 49,146,822 3.0234 6.67%
2004-01-20 0 9.750 9.750 9.800 9.500 9.800 8,730,000 84,331,220 9.6599 2.919 2.919 2.934 2.844 2.934 29,164,385 2.8916 3.17%
2004-01-19 0 9.450 9.400 9.450 9.300 9.450 3,195,728 29,981,778 9.3818 2.829 2.814 2.829 2.784 2.829 10,675,996 2.8083 1.07%
2004-01-16 0 9.350 9.350 9.450 9.300 9.600 6,739,000 63,893,116 9.4811 2.799 2.799 2.829 2.784 2.874 22,513,034 2.8380 0.54%
2004-01-15 0 9.300 9.300 9.350 9.300 9.600 6,815,000 64,183,300 9.4179 2.784 2.784 2.799 2.784 2.874 22,766,928 2.8191 -1.59%
2004-01-14 0 9.450 9.400 9.450 9.400 9.600 16,102,486 153,069,882 9.5060 2.829 2.814 2.829 2.814 2.874 53,793,711 2.8455 -2.58%
2004-01-13 0 9.700 9.600 9.650 9.350 9.800 7,894,320 75,547,816 9.5699 2.904 2.874 2.889 2.799 2.934 26,372,621 2.8646 -0.51%
2004-01-12 0 9.750 9.750 9.800 9.700 9.900 6,726,300 66,026,587 9.8162 2.919 2.919 2.934 2.904 2.963 22,470,607 2.9384 -1.52%
2004-01-09 0 9.900 9.850 9.900 9.850 10.15 15,869,107 158,108,775 9.9633 2.963 2.948 2.963 2.948 3.038 53,014,060 2.9824 0.51%
2004-01-08 0 9.850 9.800 9.850 9.450 9.950 23,860,400 231,947,000 9.7210 2.948 2.934 2.948 2.829 2.978 79,710,640 2.9099 4.79%
2004-01-07 0 9.400 9.350 9.400 9.250 9.450 6,429,333 60,131,797 9.3527 2.814 2.799 2.814 2.769 2.829 21,478,527 2.7996 1.08%
2004-01-06 0 9.300 9.200 9.300 9.200 9.450 8,037,000 74,986,750 9.3302 2.784 2.754 2.784 2.754 2.829 26,849,274 2.7929 -1.06%
2004-01-05 0 9.400 9.400 9.450 9.000 9.450 11,978,740 111,185,722 9.2819 2.814 2.814 2.829 2.694 2.829 40,017,478 2.7784 3.87%
2004-01-02 0 9.050 9.000 9.050 8.850 9.100 6,700,304 60,436,475 9.0200 2.709 2.694 2.709 2.649 2.724 22,383,762 2.7000 2.84%
2003-12-31 0 8.800 8.800 8.900 8.600 9.000 3,966,000 34,995,850 8.8240 2.634 2.634 2.664 2.574 2.694 13,249,250 2.6413 -1.12%
2003-12-30 0 8.900 8.850 8.950 8.850 9.050 4,090,264 36,573,597 8.9416 2.664 2.649 2.679 2.649 2.709 13,664,379 2.6766 0.00%
2003-12-29 0 8.900 8.800 8.900 8.700 8.900 1,932,000 16,994,354 8.7962 2.664 2.634 2.664 2.604 2.664 6,454,249 2.6330 1.14%
2003-12-24 0 8.800 8.800 8.850 8.800 8.950 902,000 8,002,160 8.8716 2.634 2.634 2.649 2.634 2.679 3,013,319 2.6556 -0.56%
2003-12-23 0 8.850 8.800 8.850 8.800 9.100 4,171,332 37,170,748 8.9110 2.649 2.634 2.649 2.634 2.724 13,935,204 2.6674 -2.21%
2003-12-22 0 9.050 8.950 9.000 8.900 9.050 2,778,133 25,002,162 8.9996 2.709 2.679 2.694 2.664 2.709 9,280,932 2.6939 1.12%
2003-12-19 0 8.950 8.950 9.000 8.800 9.050 3,698,000 33,060,400 8.9401 2.679 2.679 2.694 2.634 2.709 12,353,940 2.6761 1.70%
2003-12-18 0 8.800 8.750 8.900 8.700 8.900 4,300,000 37,694,700 8.7662 2.634 2.619 2.664 2.604 2.664 14,365,046 2.6241 2.33%
2003-12-17 0 8.600 8.600 8.650 8.600 8.900 4,990,000 43,528,000 8.7230 2.574 2.574 2.589 2.574 2.664 16,670,135 2.6111 -1.15%
2003-12-16 0 8.700 8.700 8.750 8.700 8.950 8,958,000 78,959,400 8.8144 2.604 2.604 2.619 2.604 2.679 29,926,066 2.6385 -2.25%
2003-12-15 0 8.900 8.900 8.950 8.900 9.350 6,484,196 59,315,428 9.1477 2.664 2.664 2.679 2.664 2.799 21,661,808 2.7382 -2.20%
2003-12-12 0 9.100 9.150 9.200 9.100 9.250 5,069,566 46,521,711 9.1767 2.724 2.739 2.754 2.724 2.769 16,935,942 2.7469 -0.55%
2003-12-11 0 9.150 9.150 9.200 9.100 9.200 3,971,379 36,352,001 9.1535 2.739 2.739 2.754 2.724 2.754 13,267,219 2.7400 0.55%
2003-12-10 0 9.100 9.100 9.150 9.050 9.150 2,008,000 18,260,200 9.0937 2.724 2.724 2.739 2.709 2.739 6,708,143 2.7221 -0.55%
2003-12-09 0 9.150 9.100 9.150 9.050 9.200 4,468,000 40,769,400 9.1248 2.739 2.724 2.739 2.709 2.754 14,926,285 2.7314 1.10%
2003-12-08 0 9.050 8.950 9.050 8.950 9.100 2,483,000 22,410,200 9.0255 2.709 2.679 2.709 2.679 2.724 8,294,979 2.7017 -0.55%
2003-12-05 0 9.100 9.100 9.150 9.000 9.150 3,629,898 32,928,647 9.0715 2.724 2.724 2.739 2.694 2.739 12,126,431 2.7154 0.55%
2003-12-04 0 9.050 9.000 9.050 8.950 9.100 3,334,333 30,016,146 9.0021 2.709 2.694 2.709 2.679 2.724 11,139,034 2.6947 0.00%
2003-12-03 0 9.050 9.000 9.050 9.000 9.100 3,974,666 36,008,934 9.0596 2.709 2.694 2.709 2.694 2.724 13,278,200 2.7119 0.56%
2003-12-02 0 9.000 9.000 9.050 9.000 9.250 6,649,177 60,567,516 9.1090 2.694 2.694 2.709 2.694 2.769 22,212,962 2.7267 -1.64%
2003-12-01 0 9.150 9.150 9.200 9.000 9.150 5,542,000 50,458,900 9.1048 2.739 2.739 2.754 2.694 2.739 18,514,206 2.7254 1.10%
2003-11-28 0 9.050 8.950 9.000 8.800 9.050 4,799,000 42,680,000 8.8935 2.709 2.679 2.694 2.634 2.709 16,032,060 2.6622 2.84%
2003-11-27 0 8.800 8.750 8.800 8.750 8.800 2,987,666 26,183,028 8.7637 2.634 2.619 2.634 2.619 2.634 9,980,921 2.6233 0.57%
2003-11-26 0 8.750 8.700 8.750 8.650 8.750 2,225,614 19,404,019 8.7185 2.619 2.604 2.619 2.589 2.619 7,435,127 2.6098 0.57%
2003-11-25 0 8.700 8.650 8.700 8.650 8.800 1,714,600 14,912,754 8.6975 2.604 2.589 2.604 2.589 2.634 5,727,979 2.6035 0.58%
2003-11-24 0 8.650 8.650 8.700 8.650 8.750 698,933 6,064,531 8.6768 2.589 2.589 2.604 2.589 2.619 2,334,931 2.5973 -1.14%
2003-11-21 0 8.750 8.700 8.750 8.600 8.750 2,187,000 18,952,800 8.6661 2.619 2.604 2.619 2.574 2.619 7,306,129 2.5941 0.00%
2003-11-20 0 8.750 8.700 8.800 8.750 8.950 3,853,000 34,020,300 8.8296 2.619 2.604 2.634 2.619 2.679 12,871,750 2.6430 -0.57%
2003-11-19 0 8.800 8.750 8.850 8.650 8.900 5,788,133 50,585,954 8.7396 2.634 2.619 2.649 2.589 2.664 19,336,465 2.6161 0.00%
2003-11-18 0 8.800 8.800 8.850 8.600 8.850 4,042,000 35,221,304 8.7138 2.634 2.634 2.649 2.574 2.649 13,503,144 2.6084 1.73%
2003-11-17 0 8.650 8.650 8.700 8.600 8.700 3,139,624 27,262,443 8.6833 2.589 2.589 2.604 2.574 2.604 10,488,568 2.5993 -1.14%
2003-11-14 0 8.750 8.750 8.800 8.700 8.800 3,084,000 26,993,146 8.7526 2.619 2.619 2.634 2.604 2.634 10,302,745 2.6200 0.00%
2003-11-13 0 8.750 8.700 8.750 8.700 8.800 5,326,349 46,361,646 8.7042 2.619 2.604 2.619 2.604 2.634 17,793,779 2.6055 1.74%
2003-11-12 0 8.600 8.600 8.650 8.500 8.800 5,027,006 43,286,578 8.6108 2.574 2.574 2.589 2.544 2.634 16,793,761 2.5775 -1.71%
2003-11-11 0 8.750 8.750 8.800 8.650 8.800 2,440,000 21,299,400 8.7293 2.619 2.619 2.634 2.589 2.634 8,151,329 2.6130 -0.57%
2003-11-10 0 8.800 8.700 8.800 8.650 8.950 6,069,000 53,241,610 8.7727 2.634 2.604 2.634 2.589 2.679 20,274,760 2.6260 -1.12%
2003-11-07 0 8.900 8.900 8.950 8.850 9.000 3,792,767 33,781,423 8.9068 2.664 2.664 2.679 2.649 2.694 12,670,529 2.6661 -0.56%
2003-11-06 0 8.950 8.900 8.950 8.800 9.150 3,660,000 32,806,100 8.9634 2.679 2.664 2.679 2.634 2.739 12,226,993 2.6831 -1.65%
2003-11-05 0 9.100 9.050 9.100 9.000 9.250 3,600,932 32,833,095 9.1179 2.724 2.709 2.724 2.694 2.769 12,029,664 2.7293 0.00%
2003-11-04 0 9.100 9.050 9.100 9.000 9.300 6,250,000 56,857,000 9.0971 2.724 2.709 2.724 2.694 2.784 20,879,428 2.7231 -1.09%
2003-11-03 0 9.200 9.200 9.250 9.150 9.250 5,892,034 54,238,206 9.2053 2.754 2.754 2.769 2.739 2.769 19,683,568 2.7555 0.55%
2003-10-31 0 9.150 9.150 9.200 8.900 9.250 9,775,786 88,986,475 9.1027 2.739 2.739 2.754 2.664 2.769 32,658,051 2.7248 1.10%
2003-10-30 0 9.050 8.950 9.050 8.750 9.100 7,216,200 64,191,370 8.8955 2.709 2.679 2.709 2.619 2.724 24,107,220 2.6627 1.12%
2003-10-29 0 8.950 8.950 9.000 8.850 9.250 6,124,000 55,274,852 9.0259 2.679 2.679 2.694 2.649 2.769 20,458,498 2.7018 -0.56%
2003-10-28 0 9.000 8.950 9.000 8.850 9.100 7,690,389 69,100,923 8.9854 2.694 2.679 2.694 2.649 2.724 25,691,347 2.6897 0.56%
2003-10-27 0 8.950 8.950 9.000 8.700 9.000 4,668,000 41,307,750 8.8491 2.679 2.679 2.694 2.604 2.694 15,594,427 2.6489 2.29%
2003-10-24 0 8.750 8.750 8.800 8.500 8.900 10,257,000 89,471,210 8.7229 2.619 2.619 2.634 2.544 2.664 34,265,646 2.6111 1.16%
2003-10-23 0 8.650 8.700 8.750 8.600 9.300 9,720,366 87,771,311 9.0296 2.589 2.604 2.619 2.574 2.784 32,472,909 2.7029 -6.49%
2003-10-22 0 9.250 9.200 9.250 9.150 9.350 6,420,000 59,329,100 9.2413 2.769 2.754 2.769 2.739 2.799 21,447,348 2.7663 0.54%
2003-10-21 0 9.200 9.200 9.250 9.200 9.500 6,393,528 59,704,895 9.3383 2.754 2.754 2.769 2.754 2.844 21,358,913 2.7953 -2.13%
2003-10-20 0 9.400 9.350 9.400 9.250 9.400 4,866,000 45,544,900 9.3598 2.814 2.799 2.814 2.769 2.814 16,255,887 2.8017 1.62%
2003-10-17 0 9.250 9.250 9.300 9.150 9.350 6,764,904 62,462,381 9.2333 2.769 2.769 2.784 2.739 2.799 22,599,572 2.7639 0.00%
2003-10-16 0 9.250 9.200 9.250 9.000 9.350 13,234,660 121,617,403 9.1893 2.769 2.754 2.769 2.694 2.799 44,213,140 2.7507 2.21%
2003-10-15 0 9.050 9.050 9.100 8.950 9.150 5,994,890 54,118,709 9.0275 2.709 2.709 2.724 2.679 2.739 20,027,180 2.7023 1.69%
2003-10-14 0 8.900 8.900 8.950 8.850 9.200 7,868,300 70,635,000 8.9772 2.664 2.664 2.679 2.649 2.754 26,285,696 2.6872 -2.20%
2003-10-13 0 9.100 9.050 9.100 8.950 9.200 4,960,816 44,961,526 9.0633 2.724 2.709 2.724 2.679 2.754 16,572,640 2.7130 0.00%
2003-10-10 0 9.100 9.100 9.150 8.950 9.150 9,646,000 87,416,500 9.0625 2.724 2.724 2.739 2.679 2.739 32,224,474 2.7127 2.25%
2003-10-09 0 8.900 8.950 9.000 8.800 9.100 8,630,810 77,320,865 8.9587 2.664 2.679 2.694 2.634 2.724 28,833,020 2.6817 0.00%
2003-10-08 0 8.900 8.900 8.950 8.650 9.300 19,970,000 179,835,796 9.0053 2.664 2.664 2.679 2.589 2.784 66,713,948 2.6956 -2.20%
2003-10-07 0 9.100 9.100 9.150 8.850 9.200 17,490,000 158,480,700 9.0612 2.724 2.724 2.739 2.649 2.754 58,428,991 2.7124 2.25%
2003-10-06 0 8.900 8.900 9.000 8.550 9.050 27,528,470 243,638,861 8.8504 2.664 2.664 2.694 2.559 2.709 91,964,592 2.6493 3.49%
2003-10-03 0 8.600 8.550 8.600 8.500 8.650 5,006,700 42,859,829 8.5605 2.574 2.559 2.574 2.544 2.589 16,725,925 2.5625 1.18%
2003-10-02 0 8.500 8.450 8.500 8.400 8.550 7,434,666 62,881,412 8.4579 2.544 2.529 2.544 2.514 2.559 24,837,051 2.5318 2.41%
2003-09-30 0 8.400 8.400 8.450 8.350 8.550 2,689,951 22,740,131 8.4537 2.485 2.485 2.499 2.470 2.529 9,094,611 2.5004 -0.59%
2003-09-29 0 8.450 8.400 8.450 8.400 8.500 2,124,136 17,933,795 8.4429 2.499 2.485 2.499 2.485 2.514 7,181,614 2.4972 -1.74%
2003-09-26 0 8.600 8.500 8.550 8.350 8.600 5,678,500 47,909,898 8.4371 2.544 2.514 2.529 2.470 2.544 19,198,770 2.4955 1.78%
2003-09-25 0 8.450 8.450 8.500 8.400 8.650 6,424,057 54,841,762 8.5369 2.499 2.499 2.514 2.485 2.558 21,719,467 2.5250 -1.74%
2003-09-24 0 8.600 8.600 8.650 8.250 8.650 8,259,744 69,913,814 8.4644 2.544 2.544 2.558 2.440 2.558 27,925,847 2.5036 3.61%
2003-09-23 0 8.300 8.350 8.400 8.100 8.450 5,725,000 47,298,200 8.2617 2.455 2.470 2.485 2.396 2.499 19,355,984 2.4436 0.00%
2003-09-22 0 8.300 8.250 8.300 8.100 8.350 4,793,217 39,548,469 8.2509 2.455 2.440 2.455 2.396 2.470 16,205,665 2.4404 1.84%
2003-09-19 0 8.150 8.100 8.150 8.100 8.600 15,018,000 123,626,560 8.2319 2.411 2.396 2.411 2.396 2.544 50,775,226 2.4348 -4.12%
2003-09-18 0 8.500 8.450 8.500 8.350 8.700 7,939,000 67,472,600 8.4989 2.514 2.499 2.514 2.470 2.573 26,841,425 2.5137 -1.73%
2003-09-17 0 8.650 8.700 8.750 8.600 8.900 11,092,666 96,836,902 8.7298 2.558 2.573 2.588 2.544 2.632 37,503,837 2.5821 -0.57%
2003-09-16 0 8.700 8.750 8.800 8.200 8.800 11,453,115 98,403,777 8.5919 2.573 2.588 2.603 2.425 2.603 38,722,500 2.5413 4.19%
2003-09-15 0 8.350 8.350 8.400 8.300 8.450 6,411,799 53,667,639 8.3701 2.470 2.470 2.485 2.455 2.499 21,678,023 2.4757 1.21%
2003-09-11 0 8.250 8.250 8.300 8.100 8.400 6,001,467 49,689,364 8.2795 2.440 2.440 2.455 2.396 2.485 20,290,708 2.4489 1.85%
2003-09-10 0 8.100 8.100 8.150 8.000 8.200 13,383,176 108,912,990 8.1381 2.396 2.396 2.411 2.366 2.425 45,247,955 2.4070 -1.82%
2003-09-09 0 8.250 8.250 8.300 8.200 8.800 11,472,225 97,843,169 8.5287 2.440 2.440 2.455 2.425 2.603 38,787,110 2.5226 -4.62%
2003-09-08 0 8.650 8.650 8.700 8.500 8.700 4,956,903 42,689,430 8.6121 2.558 2.558 2.573 2.514 2.573 16,759,081 2.5472 -0.57%
2003-09-05 0 8.700 8.600 8.700 8.550 8.950 8,736,715 75,877,088 8.6849 2.573 2.544 2.573 2.529 2.647 29,538,466 2.5688 -1.69%
2003-09-04 0 8.850 8.800 8.850 8.500 9.050 32,700,839 288,823,644 8.8323 2.618 2.603 2.618 2.514 2.677 110,560,161 2.6124 0.00%
2003-09-03 0 8.850 8.850 8.900 8.250 8.900 60,239,520 520,451,435 8.6397 2.618 2.618 2.632 2.440 2.632 203,667,284 2.5554 9.26%
2003-09-02 0 8.100 8.100 8.150 7.900 8.150 13,973,000 112,325,550 8.0388 2.396 2.396 2.411 2.337 2.411 47,242,125 2.3777 1.89%
2003-09-01 0 7.950 7.900 8.000 7.600 8.000 20,241,903 157,626,055 7.7871 2.351 2.337 2.366 2.248 2.366 68,437,023 2.3032 5.30%
2003-08-29 0 7.550 7.550 7.650 7.500 7.650 7,343,100 55,528,600 7.5620 2.233 2.233 2.263 2.218 2.263 24,826,712 2.2366 0.00%
2003-08-28 0 7.550 7.500 7.550 7.450 7.750 9,800,487 73,977,488 7.5483 2.233 2.218 2.233 2.204 2.292 33,135,034 2.2326 -0.66%
2003-08-27 0 7.600 7.600 7.650 7.550 7.700 7,600,333 57,910,688 7.6195 2.248 2.248 2.263 2.233 2.277 25,696,406 2.2536 0.66%
2003-08-26 0 7.550 7.550 7.600 7.400 7.600 9,180,800 68,922,640 7.5073 2.233 2.233 2.248 2.189 2.248 31,039,899 2.2205 0.00%
2003-08-25 0 7.550 7.500 7.550 7.450 7.700 13,112,667 99,284,469 7.5716 2.233 2.218 2.233 2.204 2.277 44,333,376 2.2395 0.67%
2003-08-22 0 7.500 7.450 7.500 7.400 7.550 8,541,000 63,770,600 7.4664 2.218 2.204 2.218 2.189 2.233 28,876,762 2.2084 0.00%
2003-08-21 0 7.500 7.450 7.500 7.300 7.550 9,310,582 69,224,949 7.4351 2.218 2.204 2.218 2.159 2.233 31,478,686 2.1991 1.35%
2003-08-20 0 7.400 7.350 7.400 7.250 7.500 7,142,265 52,531,683 7.3550 2.189 2.174 2.189 2.144 2.218 24,147,698 2.1754 0.00%
2003-08-19 0 7.400 7.350 7.400 7.300 7.700 17,768,484 133,651,234 7.5218 2.189 2.174 2.189 2.159 2.277 60,074,497 2.2248 -1.33%
2003-08-18 0 7.500 7.450 7.500 7.250 7.500 18,457,333 135,981,881 7.3674 2.218 2.204 2.218 2.144 2.218 62,403,467 2.1791 4.17%
2003-08-15 0 7.200 7.150 7.200 7.000 7.200 17,821,000 127,090,250 7.1315 2.130 2.115 2.130 2.070 2.130 60,252,051 2.1093 2.13%
2003-08-14 0 7.050 7.000 7.050 6.900 7.100 9,121,224 63,789,803 6.9936 2.085 2.070 2.085 2.041 2.100 30,838,475 2.0685 2.17%
2003-08-13 0 6.900 6.850 6.950 6.850 7.050 11,848,039 82,625,907 6.9738 2.041 2.026 2.056 2.026 2.085 40,057,722 2.0627 0.00%
2003-08-12 0 6.900 6.850 6.900 6.750 6.900 6,059,631 41,471,315 6.8439 2.041 2.026 2.041 1.996 2.041 20,487,358 2.0242 1.47%
2003-08-11 0 6.800 6.750 6.800 6.650 6.800 9,523,728 64,186,159 6.7396 2.011 1.996 2.011 1.967 2.011 32,199,324 1.9934 1.49%
2003-08-08 0 6.700 6.700 6.800 6.700 6.850 2,820,883 19,083,571 6.7651 1.982 1.982 2.011 1.982 2.026 9,537,287 2.0009 -1.47%
2003-08-07 0 6.800 6.750 6.800 6.750 6.850 4,396,000 29,873,556 6.7956 2.011 1.996 2.011 1.996 2.026 14,862,691 2.0100 0.00%
2003-08-06 0 6.800 6.750 6.800 6.750 6.900 8,758,000 59,766,240 6.8242 2.011 1.996 2.011 1.996 2.041 29,610,430 2.0184 -2.16%
2003-08-05 0 6.950 6.900 7.000 6.950 7.000 2,151,671 14,981,379 6.9627 2.056 2.041 2.070 2.056 2.070 7,274,709 2.0594 0.00%
2003-08-04 0 6.950 6.900 6.950 6.900 7.050 4,677,159 32,590,392 6.9680 2.056 2.041 2.056 2.041 2.085 15,813,278 2.0610 -2.11%
2003-08-01 0 7.100 7.050 7.100 7.000 7.150 10,030,224 71,270,511 7.1056 2.100 2.085 2.100 2.070 2.115 33,911,765 2.1016 0.71%
2003-07-31 0 7.050 7.000 7.050 6.900 7.050 3,622,300 25,252,339 6.9714 2.085 2.070 2.085 2.041 2.085 12,246,844 2.0619 1.44%
2003-07-30 0 6.950 6.950 7.000 6.900 7.000 4,236,500 29,417,150 6.9437 2.056 2.056 2.070 2.041 2.070 14,323,428 2.0538 -0.71%
2003-07-29 0 7.000 6.950 7.000 6.850 7.100 4,258,980 29,640,666 6.9596 2.070 2.056 2.070 2.026 2.100 14,399,432 2.0585 -0.71%
2003-07-28 0 7.050 7.000 7.050 6.900 7.100 9,564,000 67,127,200 7.0187 2.085 2.070 2.085 2.041 2.100 32,335,482 2.0760 2.92%
2003-07-25 0 6.850 6.850 6.900 6.750 6.900 5,143,805 35,147,763 6.8330 2.026 2.026 2.041 1.996 2.041 17,390,988 2.0210 0.74%
2003-07-24 0 6.800 6.700 6.750 6.700 6.850 4,707,152 31,856,133 6.7676 2.011 1.982 1.996 1.982 2.026 15,914,683 2.0017 0.74%
2003-07-23 0 6.750 6.750 6.800 6.750 6.850 3,443,642 23,404,055 6.7963 1.996 1.996 2.011 1.996 2.026 11,642,809 2.0102 -1.46%
2003-07-22 0 6.850 6.850 6.900 6.750 6.950 3,238,000 22,105,596 6.8269 2.026 2.026 2.041 1.996 2.056 10,947,542 2.0192 -1.44%
2003-07-21 0 6.950 6.900 6.950 6.900 7.000 1,872,527 13,018,067 6.9521 2.056 2.041 2.056 2.041 2.070 6,330,935 2.0563 0.00%
2003-07-18 0 6.950 6.950 7.000 6.850 6.950 3,232,000 22,272,400 6.8912 2.056 2.056 2.070 2.026 2.056 10,927,256 2.0382 1.46%
2003-07-17 0 6.850 6.850 6.900 6.850 7.000 4,758,000 33,132,700 6.9636 2.026 2.026 2.041 2.026 2.070 16,086,598 2.0596 -2.84%
2003-07-16 0 7.050 7.000 7.050 6.950 7.050 5,830,828 40,859,947 7.0076 2.085 2.070 2.085 2.056 2.085 19,713,784 2.0727 0.71%
2003-07-15 0 7.000 6.900 6.950 6.850 7.100 5,711,502 39,876,669 6.9818 2.070 2.041 2.056 2.026 2.100 19,310,348 2.0650 0.00%
2003-07-14 0 7.000 6.950 7.000 6.900 7.050 7,206,000 50,330,468 6.9845 2.070 2.056 2.070 2.041 2.085 24,363,183 2.0658 1.45%
2003-07-11 0 6.900 6.850 6.900 6.750 6.900 3,023,462 20,738,555 6.8592 2.041 2.026 2.041 1.996 2.041 10,222,198 2.0288 0.73%
2003-07-10 0 6.850 6.850 6.900 6.850 6.950 5,023,521 34,706,297 6.9088 2.026 2.026 2.041 2.026 2.056 16,984,313 2.0434 50.55%
2003-07-09 0 7.000 6.950 7.000 6.950 7.050 6,280,318 43,968,218 7.0010 1.346 1.336 1.346 1.336 1.355 32,666,909 1.3460 0.72%
2003-07-08 0 6.950 6.900 6.950 6.900 7.050 7,110,000 49,622,500 6.9793 1.336 1.327 1.336 1.327 1.355 36,982,478 1.3418 0.72%
2003-07-07 0 6.900 6.900 6.950 6.750 6.950 5,570,000 38,290,700 6.8745 1.327 1.327 1.336 1.298 1.336 28,972,209 1.3216 2.22%
2003-07-04 0 6.750 6.750 6.800 6.750 6.800 3,072,000 20,865,120 6.7920 1.298 1.298 1.307 1.298 1.307 15,978,927 1.3058 0.00%
2003-07-03 0 6.750 6.750 6.800 6.700 7.000 9,318,000 63,580,600 6.8234 1.298 1.298 1.307 1.288 1.346 48,467,332 1.3118 -2.17%
2003-07-02 0 6.900 6.850 6.900 6.800 7.050 9,003,333 62,320,098 6.9219 1.327 1.317 1.327 1.307 1.355 46,830,600 1.3308 2.22%
2003-06-30 0 6.750 6.750 6.800 6.700 6.900 4,136,000 28,198,600 6.8178 1.298 1.298 1.307 1.288 1.327 21,513,295 1.3108 -0.74%
2003-06-27 0 6.800 6.750 6.800 6.750 6.850 3,686,333 25,048,298 6.7949 1.307 1.298 1.307 1.298 1.317 19,174,364 1.3063 0.74%
2003-06-26 0 6.750 6.750 6.800 6.650 6.800 4,398,000 29,635,640 6.7384 1.298 1.298 1.307 1.278 1.307 22,876,082 1.2955 -0.74%
2003-06-25 0 6.800 6.750 6.800 6.750 6.850 3,455,000 23,500,990 6.8020 1.307 1.298 1.307 1.298 1.317 17,971,092 1.3077 0.00%
2003-06-24 0 6.800 6.750 6.800 6.700 6.850 4,254,000 28,838,800 6.7792 1.307 1.298 1.307 1.288 1.317 22,127,069 1.3033 -2.16%
2003-06-23 0 6.950 6.900 6.950 6.850 7.200 4,494,000 31,481,300 7.0052 1.336 1.327 1.336 1.317 1.384 23,375,423 1.3468 -2.80%
2003-06-20 0 7.150 7.150 7.200 7.000 7.250 7,458,815 53,386,705 7.1575 1.375 1.375 1.384 1.346 1.394 38,796,830 1.3761 0.70%
2003-06-19 0 7.100 7.050 7.100 6.950 7.100 4,134,000 29,210,200 7.0658 1.365 1.355 1.365 1.336 1.365 21,502,893 1.3584 1.43%
2003-06-18 0 7.000 6.950 7.000 6.900 7.100 4,458,000 31,194,400 6.9974 1.346 1.336 1.346 1.327 1.365 23,188,170 1.3453 -0.71%
2003-06-17 0 7.050 7.050 7.100 7.050 7.200 5,321,000 37,913,250 7.1252 1.355 1.355 1.365 1.355 1.384 27,677,042 1.3698 0.00%
2003-06-16 0 7.050 7.000 7.100 6.900 7.200 13,632,000 96,183,400 7.0557 1.355 1.346 1.365 1.327 1.384 70,906,490 1.3565 2.17%
2003-06-13 0 6.900 6.850 6.900 6.650 7.000 15,229,053 104,529,355 6.8638 1.327 1.317 1.327 1.278 1.346 79,213,520 1.3196 2.99%
2003-06-12 0 6.700 6.650 6.700 6.600 6.700 5,912,000 39,290,500 6.6459 1.288 1.278 1.288 1.269 1.288 30,751,113 1.2777 1.52%
2003-06-11 0 6.600 6.550 6.600 6.550 6.750 8,732,232 57,924,547 6.6334 1.269 1.259 1.269 1.259 1.298 45,420,476 1.2753 -1.49%
2003-06-10 0 6.700 6.650 6.700 6.650 6.750 2,916,704 19,548,355 6.7022 1.288 1.278 1.288 1.278 1.298 15,171,159 1.2885 -1.47%
2003-06-09 0 6.800 6.750 6.800 6.600 6.850 6,242,100 42,030,597 6.7334 1.307 1.298 1.307 1.269 1.317 32,468,119 1.2945 2.26%
2003-06-06 0 6.650 6.600 6.700 6.550 6.700 5,903,000 39,191,194 6.6392 1.278 1.269 1.288 1.259 1.288 30,704,300 1.2764 0.76%
2003-06-05 0 6.600 6.600 6.650 6.600 6.850 4,018,000 27,011,300 6.7226 1.269 1.269 1.278 1.269 1.317 20,899,522 1.2924 -1.49%
2003-06-03 0 6.700 6.700 6.750 6.650 6.850 2,892,200 19,399,480 6.7075 1.288 1.288 1.298 1.278 1.317 15,043,702 1.2895 -1.47%
2003-06-02 0 6.800 6.750 6.800 6.500 6.850 6,834,000 45,915,400 6.7187 1.307 1.298 1.307 1.250 1.317 35,546,872 1.2917 4.62%
2003-05-30 0 6.500 6.450 6.500 6.400 6.600 5,379,000 35,041,000 6.5144 1.250 1.240 1.250 1.230 1.269 27,978,727 1.2524 -0.76%
2003-05-29 0 6.550 6.500 6.550 6.500 6.700 4,159,001 27,272,057 6.5574 1.259 1.250 1.259 1.250 1.288 21,632,935 1.2607 -1.06%
2003-05-28 0 6.750 6.750 6.800 6.650 6.800 8,447,000 56,938,970 6.7407 1.273 1.273 1.282 1.254 1.282 44,799,657 1.2710 0.75%
2003-05-27 0 6.700 6.650 6.700 6.600 7.000 11,842,000 79,781,400 6.7372 1.263 1.254 1.263 1.244 1.320 62,805,438 1.2703 -3.60%
2003-05-26 0 6.950 6.900 6.950 6.750 7.000 13,229,200 90,791,338 6.8629 1.310 1.301 1.310 1.273 1.320 70,162,617 1.2940 3.73%
2003-05-23 0 6.700 6.650 6.700 6.550 6.750 11,508,000 76,380,490 6.6372 1.263 1.254 1.263 1.235 1.273 61,034,030 1.2514 3.08%
2003-05-22 0 6.500 6.450 6.500 6.400 6.500 4,269,000 27,613,400 6.4684 1.226 1.216 1.226 1.207 1.226 22,641,143 1.2196 0.78%
2003-05-21 0 6.450 6.400 6.450 6.350 6.500 2,693,200 17,305,350 6.4256 1.216 1.207 1.216 1.197 1.226 14,283,703 1.2115 0.00%
2003-05-20 0 6.450 6.450 6.500 6.300 6.500 4,563,000 29,377,900 6.4383 1.216 1.216 1.226 1.188 1.226 24,200,407 1.2139 0.78%
2003-05-19 0 6.400 6.350 6.400 6.300 6.400 1,918,000 12,180,100 6.3504 1.207 1.197 1.207 1.188 1.207 10,172,338 1.1974 0.00%
2003-05-16 0 6.400 6.400 6.450 6.300 6.450 3,885,300 24,779,302 6.3777 1.207 1.207 1.216 1.188 1.216 20,606,145 1.2025 0.00%
2003-05-15 0 6.400 6.350 6.400 6.300 6.400 1,708,000 10,834,700 6.3435 1.207 1.197 1.207 1.188 1.207 9,058,579 1.1961 0.79%
2003-05-14 0 6.350 6.250 6.350 6.200 6.350 2,835,845 17,828,926 6.2870 1.197 1.178 1.197 1.169 1.197 15,040,237 1.1854 2.42%
2003-05-13 0 6.200 6.200 6.250 6.200 6.350 4,897,357 30,634,618 6.2553 1.169 1.169 1.178 1.169 1.197 25,973,708 1.1794 -1.59%
2003-05-12 0 6.300 6.300 6.350 6.300 6.400 2,087,004 13,252,346 6.3499 1.188 1.188 1.197 1.188 1.207 11,068,671 1.1973 -0.79%
2003-05-09 0 6.350 6.350 6.400 6.250 6.400 3,425,800 21,737,364 6.3452 1.197 1.197 1.207 1.178 1.207 18,169,133 1.1964 0.79%
2003-05-07 0 6.300 6.300 6.350 6.150 6.350 5,312,000 33,314,000 6.2715 1.188 1.188 1.197 1.160 1.197 28,172,816 1.1825 0.80%
2003-05-06 0 6.250 6.200 6.250 6.150 6.350 17,476,000 108,600,264 6.2143 1.178 1.169 1.178 1.160 1.197 92,686,019 1.1717 2.46%
2003-05-05 0 6.100 6.100 6.150 6.050 6.150 5,194,880 31,637,526 6.0901 1.150 1.150 1.160 1.141 1.160 27,551,656 1.1483 1.67%
2003-05-02 0 6.000 5.950 6.000 5.900 6.200 10,583,032 63,966,814 6.0443 1.131 1.122 1.131 1.112 1.169 56,128,354 1.1397 -3.23%
2003-04-30 0 6.200 6.150 6.200 6.050 6.200 4,620,000 28,378,900 6.1426 1.169 1.160 1.169 1.141 1.169 24,502,713 1.1582 0.81%
2003-04-29 0 6.150 6.100 6.150 6.050 6.150 5,981,500 36,508,025 6.1035 1.160 1.150 1.160 1.141 1.160 31,723,588 1.1508 2.50%
2003-04-28 0 6.000 5.950 6.000 5.800 6.000 2,126,000 12,542,000 5.8993 1.131 1.122 1.131 1.094 1.131 11,275,491 1.1123 2.56%
2003-04-25 0 5.850 5.850 5.900 5.750 5.900 4,029,000 23,585,500 5.8539 1.103 1.103 1.112 1.084 1.112 21,368,275 1.1038 0.00%
2003-04-24 0 5.850 5.850 5.900 5.700 5.950 6,772,342 39,177,575 5.7849 1.103 1.103 1.112 1.075 1.122 35,917,912 1.0908 -1.68%
2003-04-23 0 5.950 5.950 6.000 5.950 6.200 4,795,000 29,058,660 6.0602 1.122 1.122 1.131 1.122 1.169 25,430,846 1.1427 -3.25%
2003-04-22 0 6.150 6.100 6.150 6.000 6.250 2,376,000 14,593,192 6.1419 1.160 1.150 1.160 1.131 1.178 12,601,395 1.1581 0.82%
2003-04-17 0 6.100 6.050 6.100 6.050 6.150 5,410,000 32,988,350 6.0977 1.150 1.141 1.150 1.141 1.160 28,692,571 1.1497 -2.40%
2003-04-16 0 6.250 6.200 6.250 6.150 6.250 2,856,000 17,718,328 6.2039 1.178 1.169 1.178 1.160 1.178 15,147,132 1.1697 1.63%
2003-04-15 0 6.150 6.100 6.150 6.100 6.200 1,931,826 11,878,284 6.1487 1.160 1.150 1.160 1.150 1.169 10,245,666 1.1593 -0.81%
2003-04-14 0 6.200 6.200 6.250 6.150 6.200 3,795,818 23,387,967 6.1615 1.169 1.169 1.178 1.160 1.169 20,131,567 1.1618 -0.80%
2003-04-11 0 6.250 6.200 6.250 6.150 6.250 1,825,715 11,327,813 6.2046 1.178 1.169 1.178 1.160 1.178 9,682,894 1.1699 0.81%
2003-04-10 0 6.200 6.150 6.200 6.100 6.250 2,406,000 14,875,000 6.1825 1.169 1.160 1.169 1.150 1.178 12,760,504 1.1657 0.81%
2003-04-09 0 6.150 6.150 6.200 6.150 6.350 5,303,618 32,868,853 6.1974 1.160 1.160 1.169 1.160 1.197 28,128,361 1.1685 -3.15%
2003-04-08 0 6.350 6.300 6.350 6.300 6.500 3,863,066 24,788,636 6.4168 1.197 1.188 1.197 1.188 1.226 20,488,224 1.2099 -2.31%
2003-04-07 0 6.500 6.450 6.500 6.400 6.550 6,424,300 41,623,429 6.4791 1.226 1.216 1.226 1.207 1.235 34,072,030 1.2216 0.00%
2003-04-04 0 6.500 6.450 6.500 6.300 6.600 9,407,000 60,806,850 6.4640 1.226 1.216 1.226 1.188 1.244 49,891,130 1.2188 3.17%
2003-04-03 0 6.300 6.250 6.300 6.250 6.400 3,366,500 21,248,575 6.3118 1.188 1.178 1.188 1.178 1.207 17,854,628 1.1901 0.00%
2003-04-02 0 6.300 6.250 6.300 6.150 6.300 2,859,000 17,817,600 6.2321 1.188 1.178 1.188 1.160 1.188 15,163,042 1.1751 1.61%
2003-04-01 0 6.200 6.200 6.250 6.100 6.300 4,262,466 26,490,596 6.2149 1.169 1.169 1.178 1.150 1.188 22,606,489 1.1718 -0.80%
2003-03-31 0 6.250 6.200 6.250 6.200 6.400 4,352,000 27,260,700 6.2639 1.178 1.169 1.178 1.169 1.207 23,081,343 1.1811 -3.10%
2003-03-28 0 6.450 6.400 6.450 6.350 6.450 2,742,000 17,615,200 6.4242 1.216 1.207 1.216 1.197 1.216 14,542,519 1.2113 1.57%
2003-03-27 0 6.350 6.350 6.400 6.350 6.600 2,390,000 15,375,900 6.4334 1.197 1.197 1.207 1.197 1.244 12,675,646 1.2130 -2.31%
2003-03-26 0 6.500 6.500 6.550 6.500 6.600 1,126,000 7,360,800 6.5371 1.226 1.226 1.235 1.226 1.244 5,971,873 1.2326 0.00%
2003-03-25 0 6.500 6.500 6.550 6.400 6.500 1,938,000 12,494,100 6.4469 1.226 1.226 1.235 1.207 1.226 10,278,411 1.2156 0.00%
2003-03-24 0 6.500 6.500 6.550 6.500 6.600 2,116,200 13,841,770 6.5409 1.226 1.226 1.235 1.226 1.244 11,223,515 1.2333 0.78%
2003-03-21 0 6.450 6.450 6.500 6.450 6.550 1,854,000 12,046,076 6.4973 1.216 1.216 1.226 1.216 1.235 9,832,907 1.2251 -1.53%
2003-03-20 0 6.550 6.500 6.550 6.450 6.600 5,594,990 36,437,937 6.5126 1.235 1.226 1.235 1.216 1.244 29,673,687 1.2280 1.55%
2003-03-19 0 6.450 6.450 6.500 6.300 6.550 6,579,800 42,216,050 6.4160 1.216 1.216 1.226 1.188 1.235 34,896,742 1.2097 0.78%
2003-03-18 0 6.400 6.350 6.400 6.300 6.500 4,064,000 25,883,932 6.3691 1.207 1.197 1.207 1.188 1.226 21,553,902 1.2009 2.40%
2003-03-17 0 6.250 6.250 6.300 6.250 6.550 1,762,000 11,132,188 6.3179 1.178 1.178 1.188 1.178 1.235 9,344,974 1.1912 -3.85%
2003-03-14 0 6.500 6.450 6.500 6.450 6.600 4,741,000 30,890,950 6.5157 1.226 1.216 1.226 1.216 1.244 25,144,451 1.2285 1.56%
2003-03-13 0 6.400 6.350 6.450 6.250 6.400 3,976,798 25,215,293 6.3406 1.207 1.197 1.216 1.178 1.207 21,091,415 1.1955 0.79%
2003-03-12 0 6.350 6.300 6.350 6.200 6.400 3,237,685 20,483,300 6.3265 1.197 1.188 1.197 1.169 1.207 17,171,443 1.1929 2.42%
2003-03-11 0 6.200 6.200 6.250 6.050 6.300 6,787,638 41,975,092 6.1840 1.169 1.169 1.178 1.141 1.188 35,999,036 1.1660 0.00%
2003-03-10 0 6.200 6.150 6.200 6.150 6.500 11,205,000 70,398,050 6.2827 1.169 1.160 1.169 1.160 1.226 59,427,034 1.1846 -5.34%
2003-03-07 0 6.550 6.550 6.600 6.500 6.600 5,300,000 34,759,000 6.5583 1.235 1.235 1.244 1.226 1.244 28,109,173 1.2366 -1.50%
2003-03-06 0 6.650 6.600 6.650 6.650 6.900 7,027,800 47,373,570 6.7409 1.254 1.244 1.254 1.254 1.301 37,272,763 1.2710 -3.62%
2003-03-05 0 6.900 6.850 6.900 6.850 7.000 5,050,510 34,893,568 6.9089 1.301 1.292 1.301 1.292 1.320 26,785,973 1.3027 -2.13%
2003-03-04 0 7.050 7.000 7.050 7.000 7.050 1,801,500 12,635,220 7.0137 1.329 1.320 1.329 1.320 1.329 9,554,467 1.3224 0.71%
2003-03-03 0 7.000 7.000 7.050 7.000 7.150 4,516,000 31,992,800 7.0843 1.320 1.320 1.329 1.320 1.348 23,951,137 1.3358 0.00%
2003-02-28 0 7.000 6.950 7.000 6.950 7.000 1,528,000 10,642,072 6.9647 1.320 1.310 1.320 1.310 1.320 8,103,928 1.3132 0.00%
2003-02-27 0 7.000 6.950 7.000 6.850 7.000 1,955,000 13,577,500 6.9450 1.320 1.310 1.320 1.292 1.320 10,368,572 1.3095 1.45%
2003-02-26 0 6.900 6.900 6.950 6.900 7.000 1,461,000 10,154,950 6.9507 1.301 1.301 1.310 1.301 1.320 7,748,585 1.3106 -1.43%
2003-02-25 0 7.000 6.950 7.000 6.900 7.000 3,562,100 24,832,542 6.9713 1.320 1.310 1.320 1.301 1.320 18,892,016 1.3144 0.00%
2003-02-24 0 7.000 6.950 7.000 6.950 7.100 2,111,333 14,786,314 7.0033 1.320 1.310 1.320 1.310 1.339 11,197,703 1.3205 0.00%
2003-02-21 0 7.000 7.000 7.050 7.000 7.100 3,474,000 24,510,900 7.0555 1.320 1.320 1.329 1.320 1.339 18,424,767 1.3303 -1.41%
2003-02-20 0 7.100 7.050 7.100 6.950 7.200 5,531,300 39,312,350 7.1073 1.339 1.329 1.339 1.310 1.358 29,335,899 1.3401 1.43%
2003-02-19 0 7.000 6.950 7.000 6.950 7.150 5,756,000 40,449,000 7.0273 1.320 1.310 1.320 1.310 1.348 30,527,622 1.3250 -1.41%
2003-02-18 0 7.100 7.100 7.150 7.100 7.150 2,538,040 18,071,638 7.1203 1.339 1.339 1.348 1.339 1.348 13,460,793 1.3425 -0.70%
2003-02-17 0 7.150 7.100 7.150 7.050 7.200 3,754,429 26,788,360 7.1351 1.348 1.339 1.348 1.329 1.358 19,912,055 1.3453 2.14%
2003-02-14 0 7.000 6.950 7.000 6.950 7.100 3,009,510 21,105,051 7.0128 1.320 1.310 1.320 1.310 1.339 15,961,290 1.3223 -0.71%
2003-02-13 0 7.050 7.000 7.050 7.000 7.200 7,052,300 49,722,960 7.0506 1.329 1.320 1.329 1.320 1.358 37,402,702 1.3294 -2.08%
2003-02-12 0 7.200 7.200 7.250 7.100 7.250 6,241,054 44,900,519 7.1944 1.358 1.358 1.367 1.339 1.367 33,100,163 1.3565 0.70%
2003-02-11 0 7.150 7.150 7.200 7.100 7.250 2,973,144 21,275,412 7.1559 1.348 1.348 1.358 1.339 1.367 15,768,419 1.3492 -0.69%
2003-02-10 0 7.200 7.150 7.200 7.150 7.250 3,397,000 24,401,400 7.1832 1.358 1.348 1.358 1.348 1.367 18,016,389 1.3544 -0.69%
2003-02-07 0 7.250 7.200 7.250 7.150 7.250 3,226,000 23,227,800 7.2002 1.367 1.358 1.367 1.348 1.367 17,109,470 1.3576 0.69%
2003-02-06 0 7.200 7.150 7.200 7.050 7.300 5,336,000 38,074,620 7.1354 1.358 1.348 1.358 1.329 1.376 28,300,103 1.3454 1.41%
2003-02-05 0 7.100 7.050 7.100 7.000 7.100 2,748,000 19,320,308 7.0307 1.339 1.329 1.339 1.320 1.339 14,574,341 1.3256 0.71%
2003-02-04 0 7.050 7.000 7.050 6.950 7.100 4,112,333 28,815,014 7.0070 1.329 1.320 1.329 1.310 1.339 21,810,241 1.3212 0.00%
2003-01-30 0 7.050 7.000 7.050 7.000 7.150 6,616,000 46,713,300 7.0607 1.329 1.320 1.329 1.320 1.348 35,088,733 1.3313 -0.70%
2003-01-29 0 7.100 7.100 7.150 7.000 7.150 5,580,666 39,525,379 7.0826 1.339 1.339 1.348 1.320 1.348 29,597,718 1.3354 0.71%
2003-01-28 0 7.050 7.050 7.100 7.050 7.100 2,306,000 16,279,900 7.0598 1.329 1.329 1.339 1.329 1.339 12,230,142 1.3311 0.00%
2003-01-27 0 7.050 7.050 7.100 7.000 7.100 3,661,500 25,880,747 7.0683 1.329 1.329 1.339 1.320 1.339 19,419,195 1.3327 -2.08%
2003-01-24 0 7.200 7.150 7.200 7.100 7.250 3,955,000 28,308,450 7.1576 1.358 1.348 1.358 1.339 1.367 20,975,807 1.3496 -0.69%
2003-01-23 0 7.250 7.250 7.300 7.200 7.300 1,862,000 13,504,000 7.2524 1.367 1.367 1.376 1.358 1.376 9,875,336 1.3674 -0.68%
2003-01-22 0 7.300 7.250 7.300 7.200 7.300 2,531,000 18,440,712 7.2859 1.376 1.367 1.376 1.358 1.376 13,423,456 1.3738 -0.68%
2003-01-21 0 7.350 7.300 7.350 7.200 7.400 4,129,000 30,253,550 7.3271 1.386 1.376 1.386 1.358 1.395 21,898,637 1.3815 2.08%
2003-01-20 0 7.200 7.150 7.200 7.100 7.200 3,779,000 26,948,500 7.1311 1.358 1.348 1.358 1.339 1.358 20,042,371 1.3446 0.70%
2003-01-17 0 7.150 7.150 7.200 7.150 7.250 3,149,000 22,712,600 7.2126 1.348 1.348 1.358 1.348 1.367 16,701,092 1.3599 -0.69%
2003-01-16 0 7.200 7.200 7.250 7.200 7.350 8,300,416 60,229,483 7.2562 1.358 1.358 1.367 1.358 1.386 44,022,232 1.3682 -2.70%
2003-01-15 0 7.400 7.350 7.400 7.300 7.550 7,936,875 58,734,589 7.4002 1.395 1.386 1.395 1.376 1.424 42,094,149 1.3953 -0.67%
2003-01-14 0 7.450 7.450 7.500 7.400 7.600 3,764,000 28,110,780 7.4683 1.405 1.405 1.414 1.395 1.433 19,962,816 1.4082 -1.32%
2003-01-13 0 7.550 7.500 7.550 7.400 7.600 9,282,102 69,901,760 7.5308 1.424 1.414 1.424 1.395 1.433 49,228,719 1.4199 0.67%
2003-01-10 0 7.500 7.450 7.500 7.350 7.550 18,388,333 137,260,648 7.4646 1.414 1.405 1.414 1.386 1.424 97,524,685 1.4074 2.74%
2003-01-09 0 7.300 7.300 7.350 7.100 7.350 4,234,540 30,632,820 7.2340 1.376 1.376 1.386 1.339 1.386 22,458,380 1.3640 1.39%
2003-01-08 0 7.200 7.150 7.200 7.100 7.200 3,424,000 24,552,400 7.1707 1.358 1.348 1.358 1.339 1.358 18,159,586 1.3520 1.41%
2003-01-07 0 7.100 7.050 7.100 7.050 7.200 2,592,000 18,489,500 7.1333 1.339 1.329 1.339 1.329 1.358 13,746,977 1.3450 -0.70%
2003-01-06 0 7.150 7.100 7.150 7.050 7.150 3,112,000 22,035,200 7.0807 1.348 1.339 1.348 1.329 1.348 16,504,858 1.3351 1.42%
2003-01-03 0 7.050 7.050 7.100 7.000 7.100 2,874,000 20,268,000 7.0522 1.329 1.329 1.339 1.320 1.339 15,242,597 1.3297 1.44%
2003-01-02 0 6.950 6.900 6.950 6.850 7.000 1,172,000 8,120,800 6.9290 1.310 1.301 1.310 1.292 1.320 6,215,840 1.3065 0.72%
2002-12-31 0 6.900 6.900 6.950 6.900 6.950 870,000 6,036,600 6.9386 1.301 1.301 1.310 1.301 1.310 4,614,147 1.3083 -0.72%
2002-12-30 0 6.950 6.950 7.000 6.900 7.000 3,624,333 25,133,985 6.9348 1.310 1.310 1.320 1.301 1.320 19,222,076 1.3076 -1.42%
2002-12-27 0 7.050 7.000 7.050 7.000 7.100 2,708,333 19,144,698 7.0688 1.329 1.320 1.329 1.320 1.339 14,363,962 1.3328 0.00%
2002-12-24 0 7.050 7.050 7.100 7.050 7.100 960,000 6,787,246 7.0700 1.329 1.329 1.339 1.329 1.339 5,091,473 1.3331 0.00%
2002-12-23 0 7.050 7.050 7.100 7.000 7.150 1,829,300 12,922,335 7.0641 1.329 1.329 1.339 1.320 1.348 9,701,907 1.3319 -1.40%
2002-12-20 0 7.150 7.050 7.150 6.950 7.150 2,653,500 18,651,995 7.0292 1.348 1.329 1.348 1.310 1.348 14,073,149 1.3254 1.42%
2002-12-19 0 7.050 7.000 7.050 6.950 7.100 4,307,100 30,230,235 7.0187 1.329 1.320 1.329 1.310 1.339 22,843,211 1.3234 0.00%
2002-12-18 0 7.050 7.000 7.050 7.000 7.100 4,580,131 32,284,204 7.0488 1.329 1.320 1.329 1.320 1.339 24,291,263 1.3290 -0.70%
2002-12-17 0 7.100 7.050 7.100 7.050 7.200 2,505,200 17,872,400 7.1341 1.339 1.329 1.339 1.329 1.358 13,286,623 1.3451 -0.70%
2002-12-16 0 7.150 7.100 7.150 7.050 7.200 2,571,863 18,272,189 7.1047 1.348 1.339 1.348 1.329 1.358 13,640,178 1.3396 -0.69%
2002-12-13 0 7.200 7.150 7.200 7.100 7.200 2,267,752 16,244,514 7.1633 1.358 1.348 1.358 1.339 1.358 12,027,289 1.3506 0.70%
2002-12-12 0 7.150 7.150 7.200 7.100 7.200 1,880,000 13,456,000 7.1574 1.348 1.348 1.358 1.339 1.358 9,970,801 1.3495 0.70%
2002-12-11 0 7.100 7.100 7.150 7.100 7.250 3,502,767 25,073,522 7.1582 1.339 1.339 1.348 1.339 1.367 18,577,336 1.3497 -0.70%
2002-12-10 0 7.150 7.150 7.200 7.100 7.200 2,812,544 20,095,952 7.1451 1.348 1.348 1.358 1.339 1.358 14,916,658 1.3472 0.00%
2002-12-09 0 7.150 7.100 7.150 7.100 7.300 8,121,116 58,072,641 7.1508 1.348 1.339 1.348 1.339 1.376 43,071,293 1.3483 -2.05%
2002-12-06 0 7.300 7.250 7.300 7.150 7.300 4,928,000 35,676,814 7.2396 1.376 1.367 1.376 1.348 1.376 26,136,227 1.3650 0.69%
2002-12-05 0 7.250 7.250 7.300 7.200 7.350 10,681,800 77,469,042 7.2524 1.367 1.367 1.376 1.358 1.386 56,652,181 1.3675 -0.68%
2002-12-04 0 7.300 7.250 7.300 7.250 7.400 4,882,125 35,723,058 7.3171 1.376 1.367 1.376 1.367 1.395 25,892,924 1.3796 -0.68%
2002-12-03 0 7.350 7.300 7.350 7.300 7.550 9,613,546 71,339,981 7.4208 1.386 1.376 1.386 1.376 1.424 50,986,571 1.3992 -2.00%
2002-12-02 0 7.500 7.500 7.550 7.300 7.500 6,133,000 45,436,050 7.4085 1.414 1.414 1.424 1.376 1.414 32,527,086 1.3969 2.74%
2002-11-29 0 7.300 7.300 7.350 7.300 7.350 9,360,788 68,346,534 7.3014 1.376 1.376 1.386 1.376 1.386 49,646,039 1.3767 0.00%
2002-11-28 0 7.300 7.250 7.300 7.250 7.400 8,652,000 63,711,550 7.3638 1.376 1.367 1.376 1.367 1.395 45,886,899 1.3884 -0.68%
2002-11-27 0 7.350 7.300 7.350 7.250 7.400 3,379,666 24,804,645 7.3394 1.386 1.376 1.386 1.367 1.395 17,924,456 1.3838 0.68%
2002-11-26 0 7.300 7.300 7.350 7.300 7.400 5,797,300 42,427,670 7.3185 1.376 1.376 1.386 1.376 1.395 30,746,662 1.3799 -1.35%
2002-11-25 0 7.400 7.350 7.400 7.250 7.400 5,488,000 40,341,800 7.3509 1.395 1.386 1.395 1.367 1.395 29,106,253 1.3860 1.37%
2002-11-22 0 7.300 7.250 7.300 7.200 7.300 5,934,000 43,049,200 7.2547 1.376 1.367 1.376 1.358 1.376 31,471,666 1.3679 2.10%
2002-11-21 0 7.150 7.150 7.200 7.100 7.350 20,096,019 144,816,132 7.2062 1.348 1.348 1.358 1.339 1.386 106,581,598 1.3587 -0.69%
2002-11-20 0 7.200 7.200 7.250 7.150 7.450 27,813,700 202,300,712 7.2734 1.358 1.358 1.367 1.348 1.405 147,513,226 1.3714 -3.36%
2002-11-19 0 7.450 7.400 7.450 7.300 7.750 19,213,423 144,159,006 7.5030 1.405 1.395 1.405 1.376 1.461 101,900,646 1.4147 -4.49%
2002-11-18 0 7.800 7.700 7.750 7.750 8.000 3,788,000 29,618,800 7.8191 1.471 1.452 1.461 1.461 1.508 20,090,103 1.4743 -1.89%
2002-11-15 0 7.950 7.900 7.950 7.850 8.000 5,178,000 40,970,800 7.9125 1.499 1.490 1.499 1.480 1.508 27,462,131 1.4919 1.92%
2002-11-14 0 7.800 7.800 7.850 7.650 7.850 5,270,378 41,013,570 7.7819 1.471 1.471 1.480 1.442 1.480 27,952,069 1.4673 1.96%
2002-11-13 0 7.650 7.600 7.650 7.600 7.750 2,913,837 22,368,975 7.6768 1.442 1.433 1.442 1.433 1.461 15,453,877 1.4475 -1.29%
2002-11-12 0 7.750 7.700 7.750 7.650 7.900 4,720,000 36,640,562 7.7628 1.461 1.452 1.461 1.442 1.490 25,033,075 1.4637 0.00%
2002-11-11 0 7.750 7.700 7.750 7.700 8.100 4,694,920 36,920,162 7.8639 1.461 1.452 1.461 1.452 1.527 24,900,060 1.4827 -3.73%
2002-11-08 0 8.050 8.050 8.100 7.600 8.050 8,144,000 64,507,500 7.9209 1.518 1.518 1.527 1.433 1.518 43,192,661 1.4935 4.55%
2002-11-07 0 7.700 7.700 7.750 7.600 7.850 4,980,000 38,509,756 7.7329 1.452 1.452 1.461 1.433 1.480 26,412,015 1.4580 0.65%
2002-11-06 0 7.650 7.600 7.650 7.600 7.800 3,026,162 23,360,595 7.7195 1.442 1.433 1.442 1.433 1.471 16,049,606 1.4555 -1.29%
2002-11-05 0 7.750 7.700 7.750 7.600 7.800 3,970,200 30,608,002 7.7094 1.461 1.452 1.461 1.433 1.471 21,056,422 1.4536 0.00%
2002-11-04 0 7.750 7.750 7.800 7.650 7.800 5,663,000 43,938,856 7.7589 1.461 1.461 1.471 1.442 1.471 30,034,386 1.4630 2.65%
2002-11-01 0 7.550 7.550 7.600 7.500 7.650 3,666,800 27,701,800 7.5548 1.424 1.424 1.433 1.414 1.442 19,447,305 1.4245 -0.66%
2002-10-31 0 7.600 7.550 7.600 7.500 7.750 5,088,900 38,514,505 7.5683 1.433 1.424 1.433 1.414 1.461 26,989,579 1.4270 -0.65%
2002-10-30 0 7.650 7.600 7.650 7.450 7.750 6,454,000 49,027,296 7.5964 1.442 1.433 1.442 1.405 1.461 34,229,547 1.4323 -0.65%
2002-10-29 0 7.700 7.700 7.750 7.650 8.050 5,312,000 41,825,100 7.8737 1.452 1.452 1.461 1.442 1.518 28,172,816 1.4846 -5.52%
2002-10-28 0 8.150 8.100 8.150 7.950 8.250 5,860,000 47,621,800 8.1266 1.537 1.527 1.537 1.499 1.556 31,079,199 1.5323 1.87%
2002-10-25 0 8.000 8.000 8.050 7.950 8.050 2,100,000 16,796,400 7.9983 1.508 1.508 1.518 1.499 1.518 11,137,597 1.5081 -1.23%
2002-10-24 0 8.100 8.050 8.150 7.950 8.150 4,604,700 37,129,525 8.0634 1.527 1.518 1.537 1.499 1.537 24,421,568 1.5204 1.25%
2002-10-23 0 8.000 7.950 8.000 7.600 8.000 4,058,000 32,029,800 7.8930 1.508 1.499 1.508 1.433 1.508 21,522,080 1.4882 4.58%
2002-10-22 0 7.650 7.600 7.650 7.550 7.950 4,508,000 34,730,500 7.7042 1.442 1.433 1.442 1.424 1.499 23,908,708 1.4526 -2.55%
2002-10-21 0 7.850 7.800 7.850 7.800 8.100 3,591,504 28,476,106 7.9287 1.480 1.471 1.480 1.471 1.527 19,047,963 1.4950 -1.88%
2002-10-18 0 8.000 7.950 8.050 7.950 8.200 9,664,300 78,047,855 8.0759 1.508 1.499 1.518 1.499 1.546 51,255,751 1.5227 1.91%
2002-10-17 0 7.850 7.850 7.900 7.550 7.900 7,776,600 60,212,630 7.7428 1.480 1.480 1.490 1.424 1.490 41,244,112 1.4599 3.29%
2002-10-16 0 7.600 7.600 7.650 7.350 7.650 9,707,305 72,766,922 7.4961 1.433 1.433 1.442 1.386 1.442 51,483,833 1.4134 4.11%
2002-10-15 0 7.300 7.250 7.300 7.100 7.300 9,871,000 71,225,600 7.2156 1.376 1.367 1.376 1.339 1.376 52,352,008 1.3605 4.29%
2002-10-11 0 7.000 6.950 7.000 6.900 7.250 3,214,074 22,584,625 7.0268 1.320 1.310 1.320 1.301 1.367 17,046,219 1.3249 -1.41%
2002-10-10 0 7.100 7.050 7.100 7.050 7.150 2,646,000 18,816,558 7.1113 1.339 1.329 1.339 1.329 1.348 14,033,372 1.3408 -3.40%
2002-10-09 0 7.350 7.300 7.350 7.000 7.350 4,421,428 31,885,805 7.2117 1.386 1.376 1.386 1.320 1.386 23,449,563 1.3598 4.26%
2002-10-08 0 7.050 7.050 7.100 7.000 7.150 3,325,700 23,462,526 7.0549 1.329 1.329 1.339 1.320 1.348 17,638,241 1.3302 0.71%
2002-10-07 0 7.000 7.000 7.050 6.900 7.100 1,979,100 13,880,255 7.0134 1.320 1.320 1.329 1.301 1.339 10,496,389 1.3224 -0.71%
2002-10-04 0 7.050 7.000 7.050 6.900 7.150 3,046,000 21,442,200 7.0395 1.329 1.320 1.329 1.301 1.348 16,154,819 1.3273 2.17%
2002-10-03 0 6.900 6.850 6.900 6.850 7.200 3,526,000 24,601,970 6.9773 1.301 1.292 1.301 1.292 1.358 18,700,555 1.3156 -2.95%
2002-10-02 0 7.200 7.200 7.250 7.200 7.450 6,862,500 49,999,960 7.2860 1.341 1.341 1.350 1.341 1.387 36,856,785 1.3566 -0.69%
2002-09-30 0 7.250 7.250 7.300 7.200 7.400 5,014,000 36,533,400 7.2863 1.350 1.350 1.359 1.341 1.378 26,928,950 1.3567 -3.33%
2002-09-27 0 7.500 7.500 7.550 7.500 7.750 3,214,400 24,277,924 7.5529 1.396 1.396 1.406 1.396 1.443 17,263,745 1.4063 -1.32%
2002-09-26 0 7.600 7.600 7.650 7.550 7.700 2,062,000 15,687,324 7.6078 1.415 1.415 1.424 1.406 1.434 11,074,490 1.4165 1.33%
2002-09-25 0 7.500 7.500 7.550 7.400 7.600 2,857,000 21,426,680 7.4997 1.396 1.396 1.406 1.378 1.415 15,344,238 1.3964 0.00%
2002-09-24 0 7.500 7.500 7.550 7.400 7.600 1,791,000 13,456,355 7.5133 1.396 1.396 1.406 1.378 1.415 9,619,017 1.3989 -0.66%
2002-09-23 0 7.550 7.550 7.600 7.500 7.600 1,929,000 14,568,936 7.5526 1.406 1.406 1.415 1.396 1.415 10,360,180 1.4062 -0.66%
2002-09-20 0 7.600 7.600 7.650 7.450 7.650 3,790,728 28,633,400 7.5535 1.415 1.415 1.424 1.387 1.424 20,359,060 1.4064 -1.30%
2002-09-19 0 7.700 7.650 7.700 7.650 7.850 3,511,666 27,129,648 7.7256 1.434 1.424 1.434 1.424 1.462 18,860,287 1.4385 -0.65%
2002-09-18 0 7.750 7.700 7.750 7.600 7.750 3,990,000 30,698,620 7.6939 1.443 1.434 1.443 1.415 1.443 21,429,300 1.4326 -2.52%
2002-09-17 0 7.950 7.900 7.950 7.650 7.950 7,538,000 58,870,800 7.8099 1.480 1.471 1.480 1.424 1.480 40,484,728 1.4541 6.00%
2002-09-16 0 7.500 7.500 7.550 7.500 7.950 6,295,027 48,257,257 7.6659 1.396 1.396 1.406 1.396 1.480 33,809,028 1.4273 -5.66%
2002-09-13 0 7.950 7.950 8.000 7.900 8.200 6,979,860 55,947,672 8.0156 1.480 1.480 1.490 1.471 1.527 37,487,096 1.4925 -4.22%
2002-09-12 0 8.300 8.250 8.300 8.200 8.350 2,069,466 17,144,383 8.2844 1.545 1.536 1.545 1.527 1.555 11,114,588 1.5425 0.61%
2002-09-11 0 8.250 8.200 8.250 8.200 8.350 923,940 7,636,082 8.2647 1.536 1.527 1.536 1.527 1.555 4,962,253 1.5388 -0.60%
2002-09-10 0 8.300 8.250 8.300 8.200 8.350 3,404,997 28,111,345 8.2559 1.545 1.536 1.545 1.527 1.555 18,287,394 1.5372 1.84%
2002-09-09 0 8.150 8.150 8.200 8.150 8.400 1,428,000 11,735,600 8.2182 1.517 1.517 1.527 1.517 1.564 7,669,434 1.5302 -1.81%
2002-09-06 0 8.300 8.300 8.350 8.250 8.450 2,791,808 23,206,285 8.3123 1.545 1.545 1.555 1.536 1.573 14,994,108 1.5477 0.61%
2002-09-05 0 8.250 8.250 8.300 8.200 8.500 5,386,000 44,843,854 8.3260 1.536 1.536 1.545 1.527 1.583 28,926,870 1.5502 -2.37%
2002-09-04 0 8.450 8.400 8.450 8.250 8.450 3,075,000 25,624,850 8.3333 1.573 1.564 1.573 1.536 1.573 16,515,062 1.5516 0.00%
2002-09-03 0 8.450 8.450 8.500 8.450 8.650 3,162,000 26,922,260 8.5143 1.573 1.573 1.583 1.573 1.611 16,982,318 1.5853 -1.17%
2002-09-02 0 8.550 8.550 8.600 8.550 8.800 1,702,000 14,687,900 8.6298 1.592 1.592 1.601 1.592 1.639 9,141,020 1.6068 -3.39%
2002-08-30 0 8.850 8.750 8.850 8.600 8.900 1,870,180 16,317,404 8.7250 1.648 1.629 1.648 1.601 1.657 10,044,273 1.6245 1.72%
2002-08-29 0 8.700 8.650 8.700 8.600 8.750 2,168,000 18,785,906 8.6651 1.620 1.611 1.620 1.601 1.629 11,643,790 1.6134 -1.14%
2002-08-28 0 8.800 8.750 8.800 8.500 8.800 2,601,000 22,668,488 8.7153 1.639 1.629 1.639 1.583 1.639 13,969,326 1.6227 1.73%
2002-08-27 0 8.650 8.600 8.650 8.550 8.800 1,556,000 13,466,000 8.6542 1.611 1.601 1.611 1.592 1.639 8,356,890 1.6114 -1.70%
2002-08-26 0 8.800 8.750 8.800 8.550 8.800 2,177,700 18,882,357 8.6708 1.639 1.629 1.639 1.592 1.639 11,695,886 1.6144 2.92%
2002-08-23 0 8.550 8.500 8.550 8.500 8.900 4,913,100 42,797,672 8.7109 1.592 1.583 1.592 1.583 1.657 26,387,041 1.6219 -1.72%
2002-08-22 0 8.700 8.650 8.750 8.450 8.750 3,555,700 30,550,239 8.5919 1.620 1.611 1.629 1.573 1.629 19,096,783 1.5998 2.35%
2002-08-21 0 8.500 8.450 8.500 8.350 8.500 3,141,000 26,490,472 8.4338 1.583 1.573 1.583 1.555 1.583 16,869,532 1.5703 1.80%
2002-08-20 0 8.350 8.350 8.400 8.350 8.550 2,513,333 21,183,771 8.4286 1.555 1.555 1.564 1.555 1.592 13,498,488 1.5693 -1.18%
2002-08-19 0 8.450 8.400 8.450 8.250 8.500 1,475,911 12,343,870 8.3636 1.573 1.564 1.573 1.536 1.583 7,926,752 1.5572 0.00%
2002-08-16 0 8.450 8.450 8.500 8.450 8.600 1,531,000 13,041,350 8.5182 1.573 1.573 1.583 1.573 1.601 8,222,621 1.5860 -0.59%
2002-08-15 0 8.500 8.450 8.500 8.400 8.600 3,685,500 31,391,125 8.5175 1.583 1.573 1.583 1.564 1.601 19,793,906 1.5859 2.41%
2002-08-14 0 8.300 8.300 8.350 8.150 8.400 2,710,165 22,370,978 8.2545 1.545 1.545 1.555 1.517 1.564 14,555,624 1.5369 -2.35%
2002-08-13 0 8.500 8.450 8.500 8.200 8.500 4,001,530 33,418,790 8.3515 1.583 1.573 1.583 1.527 1.583 21,491,225 1.5550 1.19%
2002-08-12 0 8.400 8.350 8.450 8.050 8.400 3,612,000 29,779,360 8.2446 1.564 1.555 1.573 1.499 1.564 19,399,156 1.5351 3.07%
2002-08-09 0 8.150 8.150 8.200 8.000 8.250 4,051,988 33,058,063 8.1585 1.517 1.517 1.527 1.490 1.536 21,762,222 1.5191 3.82%
2002-08-08 0 7.850 7.850 7.900 7.850 8.100 1,572,200 12,469,840 7.9315 1.462 1.462 1.471 1.462 1.508 8,443,896 1.4768 -1.26%
2002-08-07 0 7.950 7.950 8.000 7.900 8.100 6,177,400 49,393,500 7.9958 1.480 1.480 1.490 1.471 1.508 33,177,283 1.4888 2.58%
2002-08-06 0 7.750 7.700 7.750 7.650 8.000 6,328,000 49,262,676 7.7849 1.443 1.434 1.443 1.424 1.490 33,986,118 1.4495 -3.13%
2002-08-05 0 8.000 8.050 8.100 7.950 8.250 2,978,500 23,985,577 8.0529 1.490 1.499 1.508 1.480 1.536 15,996,785 1.4994 -1.84%
2002-08-02 0 8.150 8.100 8.150 8.100 8.450 6,065,000 49,965,156 8.2383 1.517 1.508 1.517 1.508 1.573 32,573,610 1.5339 -4.68%
2002-08-01 0 8.550 8.500 8.550 8.500 8.750 3,166,000 27,229,400 8.6006 1.592 1.583 1.592 1.583 1.629 17,003,801 1.6014 -2.29%
2002-07-31 0 8.750 8.750 8.800 8.500 8.800 3,455,000 30,115,966 8.7166 1.629 1.629 1.639 1.583 1.639 18,555,948 1.6230 2.94%
2002-07-30 0 8.500 8.450 8.500 8.250 8.700 8,165,000 69,660,150 8.5316 1.583 1.573 1.583 1.536 1.620 43,852,189 1.5885 6.25%
2002-07-29 0 8.000 7.950 8.000 7.850 8.100 3,544,000 28,302,200 7.9859 1.490 1.480 1.490 1.462 1.508 19,033,945 1.4869 2.56%
2002-07-26 0 7.800 7.800 7.850 7.700 8.150 5,593,000 44,103,450 7.8855 1.452 1.452 1.462 1.434 1.517 30,038,615 1.4682 -3.70%
2002-07-25 0 8.100 8.100 8.150 8.050 8.550 5,322,000 44,215,290 8.3080 1.508 1.508 1.517 1.499 1.592 28,583,142 1.5469 -1.82%
2002-07-24 0 8.250 8.250 8.300 8.200 8.550 6,823,400 56,901,308 8.3391 1.536 1.536 1.545 1.527 1.592 36,646,789 1.5527 -4.62%
2002-07-23 0 8.650 8.600 8.650 8.150 8.700 6,326,287 53,827,786 8.5086 1.611 1.601 1.611 1.517 1.620 33,976,918 1.5842 2.98%
2002-07-22 0 8.400 8.350 8.400 8.350 8.800 7,762,300 65,941,060 8.4950 1.564 1.555 1.564 1.555 1.639 41,689,387 1.5817 -5.62%
2002-07-19 0 8.900 8.900 8.950 8.900 9.000 2,291,000 20,512,866 8.9537 1.657 1.657 1.666 1.657 1.676 12,304,393 1.6671 -2.20%
2002-07-18 0 9.100 9.050 9.100 9.000 9.150 1,664,000 15,080,100 9.0626 1.694 1.685 1.694 1.676 1.704 8,936,931 1.6874 0.00%
2002-07-17 0 9.100 9.050 9.100 8.900 9.100 3,589,012 32,291,575 8.9973 1.694 1.685 1.694 1.657 1.694 19,275,693 1.6752 0.55%
2002-07-16 0 9.050 9.050 9.100 9.000 9.150 2,346,466 21,268,777 9.0642 1.685 1.685 1.694 1.676 1.704 12,602,287 1.6877 0.56%
2002-07-15 0 9.000 9.000 9.050 9.000 9.150 2,860,441 25,926,698 9.0639 1.676 1.676 1.685 1.676 1.704 15,362,719 1.6876 -1.64%
2002-07-12 0 9.150 9.100 9.150 9.000 9.150 2,982,000 27,027,700 9.0636 1.704 1.694 1.704 1.676 1.704 16,015,582 1.6876 2.23%
2002-07-11 0 8.950 8.900 8.950 8.850 9.000 4,154,212 37,012,797 8.9097 1.666 1.657 1.666 1.648 1.676 22,311,242 1.6589 -1.10%
2002-07-10 0 9.050 9.050 9.100 9.050 9.200 2,206,000 20,153,600 9.1358 1.685 1.685 1.694 1.685 1.713 11,847,879 1.7010 -1.63%
2002-07-09 0 9.200 9.150 9.200 9.050 9.250 3,049,289 27,920,664 9.1565 1.713 1.704 1.713 1.685 1.722 16,376,975 1.7049 1.66%
2002-07-08 0 9.050 9.050 9.100 9.000 9.450 3,928,000 36,167,620 9.2076 1.685 1.685 1.694 1.676 1.760 21,096,313 1.7144 -2.69%
2002-07-05 0 9.300 9.300 9.350 9.250 9.400 3,232,670 30,198,814 9.3418 1.732 1.732 1.741 1.722 1.750 17,361,869 1.7394 0.00%
2002-07-04 0 9.300 9.300 9.350 9.250 9.450 6,224,000 58,156,760 9.3440 1.732 1.732 1.741 1.722 1.760 33,427,560 1.7398 0.00%
2002-07-03 0 9.300 9.250 9.350 9.200 9.400 3,640,700 33,954,776 9.3264 1.732 1.722 1.741 1.713 1.750 19,553,296 1.7365 -0.53%
2002-07-02 0 9.350 9.300 9.400 9.000 9.400 4,079,666 37,753,561 9.2541 1.741 1.732 1.750 1.676 1.750 21,910,874 1.7231 2.19%
2002-06-28 0 9.150 9.100 9.150 9.150 9.350 5,490,000 50,687,750 9.2327 1.704 1.694 1.704 1.704 1.741 29,485,428 1.7191 0.00%
2002-06-27 0 9.150 9.100 9.150 8.850 9.200 3,880,000 35,086,670 9.0430 1.704 1.694 1.704 1.648 1.713 20,838,517 1.6837 3.98%
2002-06-26 0 8.800 8.750 8.900 8.700 8.900 7,562,000 66,806,360 8.8345 1.639 1.629 1.657 1.620 1.657 40,613,626 1.6449 -2.22%
2002-06-25 0 9.000 9.000 9.050 8.950 9.250 5,034,000 45,749,200 9.0880 1.676 1.676 1.685 1.666 1.722 27,036,365 1.6921 -1.10%
2002-06-24 0 9.100 9.050 9.100 8.800 9.100 10,592,083 94,882,109 8.9578 1.694 1.685 1.694 1.639 1.694 56,887,450 1.6679 2.25%
2002-06-21 0 8.900 8.850 8.900 8.850 9.050 6,236,000 55,809,902 8.9496 1.657 1.648 1.657 1.648 1.685 33,492,009 1.6664 -2.20%
2002-06-20 0 9.100 9.000 9.100 8.900 9.150 5,720,000 51,826,176 9.0605 1.694 1.676 1.694 1.657 1.704 30,720,701 1.6870 0.55%
2002-06-19 0 9.050 9.000 9.050 8.900 9.150 9,320,000 84,479,500 9.0643 1.685 1.676 1.685 1.657 1.704 50,055,408 1.6877 -0.55%
2002-06-18 0 9.100 9.050 9.100 9.000 9.500 9,044,000 83,658,176 9.2501 1.694 1.685 1.694 1.676 1.769 48,573,080 1.7223 -2.67%
2002-06-17 0 9.350 9.350 9.400 9.350 9.850 8,689,000 82,487,860 9.4934 1.741 1.741 1.750 1.741 1.834 46,666,463 1.7676 -5.08%
2002-06-14 0 9.850 9.800 9.900 9.600 9.900 11,949,400 116,786,168 9.7734 1.834 1.825 1.843 1.787 1.843 64,177,263 1.8197 0.51%
2002-06-13 0 9.800 9.800 9.850 9.550 10.00 24,601,624 241,675,738 9.8236 1.825 1.825 1.834 1.778 1.862 132,129,219 1.8291 3.16%
2002-06-12 0 9.500 9.550 9.600 9.250 9.600 6,626,101 62,673,444 9.4586 1.769 1.778 1.787 1.722 1.787 35,587,145 1.7611 1.60%
2002-06-11 0 9.350 9.250 9.350 9.150 9.350 3,605,244 33,415,958 9.2687 1.741 1.722 1.741 1.704 1.741 19,362,871 1.7258 0.00%
2002-06-10 0 9.350 9.300 9.350 9.250 9.400 3,176,000 29,619,976 9.3262 1.741 1.732 1.741 1.722 1.750 17,057,508 1.7365 0.00%
2002-06-07 0 9.350 9.300 9.350 9.250 9.350 6,163,000 57,531,188 9.3349 1.741 1.732 1.741 1.722 1.741 33,099,944 1.7381 -0.53%
2002-06-06 0 9.400 9.350 9.400 9.300 9.500 17,346,832 163,462,913 9.4232 1.750 1.741 1.750 1.732 1.769 93,165,531 1.7545 1.62%
2002-06-05 0 9.250 9.250 9.300 9.000 9.350 8,915,000 82,344,100 9.2366 1.722 1.722 1.732 1.676 1.741 47,880,253 1.7198 2.21%
2002-06-04 0 9.050 9.000 9.050 8.650 9.050 3,320,000 29,450,700 8.8707 1.685 1.676 1.685 1.611 1.685 17,830,896 1.6517 1.12%
2002-06-03 0 8.950 8.900 8.950 8.850 9.050 4,184,000 37,444,240 8.9494 1.666 1.657 1.666 1.648 1.685 22,471,226 1.6663 -1.65%
2002-05-31 0 9.100 9.100 9.150 8.800 9.150 9,485,288 85,353,563 8.9985 1.694 1.694 1.704 1.639 1.704 50,943,129 1.6755 3.41%
2002-05-30 0 8.800 8.750 8.800 8.500 8.850 9,731,700 84,417,034 8.6744 1.639 1.629 1.639 1.583 1.648 52,266,546 1.6151 -0.56%
2002-05-29 0 8.950 8.950 9.000 8.900 9.150 6,366,000 57,724,228 9.0676 1.648 1.648 1.657 1.639 1.685 34,576,537 1.6695 -2.19%
2002-05-28 0 9.150 9.150 9.200 9.150 9.400 3,770,032 34,829,040 9.2384 1.685 1.685 1.694 1.685 1.731 20,476,696 1.7009 -2.14%
2002-05-27 0 9.350 9.350 9.400 9.200 9.500 10,480,000 97,665,348 9.3192 1.721 1.721 1.731 1.694 1.749 56,921,474 1.7158 1.63%
2002-05-24 0 9.200 9.150 9.200 8.900 9.300 15,336,266 140,246,434 9.1448 1.694 1.685 1.694 1.639 1.712 83,297,983 1.6837 3.37%
2002-05-23 0 8.900 8.850 8.950 8.600 8.950 11,658,000 102,612,100 8.8019 1.639 1.629 1.648 1.583 1.648 63,319,708 1.6205 2.30%
2002-05-22 0 8.700 8.650 8.750 8.550 8.750 7,626,000 66,021,735 8.6575 1.602 1.593 1.611 1.574 1.611 41,420,149 1.5940 0.00%
2002-05-21 0 8.700 8.650 8.700 8.500 9.000 9,629,000 83,681,000 8.6905 1.602 1.593 1.602 1.565 1.657 52,299,320 1.6000 -1.14%
2002-05-17 0 8.800 8.800 8.850 8.700 9.050 10,387,000 92,017,294 8.8589 1.620 1.620 1.629 1.602 1.666 56,416,350 1.6310 -1.68%
2002-05-16 0 8.950 8.950 9.000 8.750 9.050 21,203,000 189,093,500 8.9182 1.648 1.648 1.657 1.611 1.666 115,162,788 1.6420 1.13%
2002-05-15 0 8.850 8.850 8.900 8.450 8.950 35,741,574 312,351,186 8.7392 1.629 1.629 1.639 1.556 1.648 194,128,156 1.6090 5.36%
2002-05-14 0 8.400 8.350 8.400 8.300 8.500 11,378,760 95,605,394 8.4021 1.547 1.537 1.547 1.528 1.565 61,803,034 1.5469 1.20%
2002-05-13 0 8.300 8.300 8.350 7.950 8.400 17,026,000 140,324,200 8.2418 1.528 1.528 1.537 1.464 1.547 92,475,670 1.5174 4.40%
2002-05-10 0 7.950 7.900 7.950 7.900 8.250 11,634,000 93,023,500 7.9958 1.464 1.454 1.464 1.454 1.519 63,189,354 1.4721 -3.05%
2002-05-09 0 8.200 8.200 8.250 8.150 8.500 13,119,466 108,897,741 8.3005 1.510 1.510 1.519 1.501 1.565 71,257,571 1.5282 -1.80%
2002-05-08 0 8.350 8.350 8.400 8.200 8.400 11,778,630 97,956,385 8.3164 1.537 1.537 1.547 1.510 1.547 63,974,903 1.5312 0.60%
2002-05-07 0 8.300 8.250 8.300 8.000 8.300 9,616,000 78,392,400 8.1523 1.528 1.519 1.528 1.473 1.528 52,228,711 1.5009 1.22%
2002-05-06 0 8.200 8.200 8.250 8.150 8.350 18,082,630 149,174,190 8.2496 1.510 1.510 1.519 1.501 1.537 98,214,690 1.5189 1.23%
2002-05-03 0 8.100 8.050 8.100 7.650 8.100 33,827,339 268,118,301 7.9261 1.491 1.482 1.491 1.408 1.491 183,731,107 1.4593 5.88%
2002-05-02 0 7.650 7.650 7.700 7.550 7.700 8,853,866 67,650,858 7.6408 1.408 1.408 1.418 1.390 1.418 48,089,227 1.4068 1.32%
2002-04-30 0 7.550 7.500 7.550 7.400 7.600 5,460,000 40,923,400 7.4951 1.390 1.381 1.390 1.362 1.399 29,655,653 1.3800 2.03%
2002-04-29 0 7.400 7.400 7.450 7.300 7.400 1,964,000 14,437,900 7.3513 1.362 1.362 1.372 1.344 1.362 10,667,345 1.3535 0.00%
2002-04-26 0 7.400 7.350 7.400 7.350 7.500 3,561,333 26,376,918 7.4065 1.362 1.353 1.362 1.353 1.381 19,343,161 1.3636 -1.33%
2002-04-25 0 7.500 7.450 7.500 7.400 7.500 2,735,100 20,424,695 7.4676 1.381 1.372 1.381 1.362 1.381 14,855,527 1.3749 -0.66%
2002-04-24 0 7.550 7.450 7.550 7.450 7.550 3,762,000 28,205,056 7.4974 1.390 1.372 1.390 1.372 1.390 20,433,071 1.3804 0.67%
2002-04-23 0 7.500 7.450 7.500 7.400 7.550 7,178,270 53,564,102 7.4620 1.381 1.372 1.381 1.362 1.390 38,988,331 1.3738 1.35%
2002-04-22 0 7.400 7.400 7.450 7.400 7.550 3,840,779 28,619,309 7.4514 1.362 1.362 1.372 1.362 1.390 20,860,954 1.3719 0.00%
2002-04-19 0 7.400 7.350 7.400 7.350 7.500 4,676,500 34,779,400 7.4371 1.362 1.353 1.362 1.353 1.381 25,400,121 1.3693 -0.67%
2002-04-18 0 7.450 7.400 7.450 7.300 7.500 6,963,000 51,690,200 7.4236 1.372 1.362 1.372 1.344 1.381 37,819,105 1.3668 0.00%
2002-04-17 0 7.450 7.400 7.450 7.200 7.450 12,541,000 91,691,200 7.3113 1.372 1.362 1.372 1.326 1.372 68,115,668 1.3461 3.47%
2002-04-16 0 7.200 7.200 7.250 7.150 7.300 2,731,830 19,694,210 7.2092 1.326 1.326 1.335 1.316 1.344 14,837,766 1.3273 -0.69%
2002-04-15 0 7.250 7.250 7.300 7.250 7.350 2,407,094 17,613,286 7.3172 1.335 1.335 1.344 1.335 1.353 13,073,983 1.3472 0.00%
2002-04-12 0 7.250 7.200 7.250 7.150 7.250 2,456,000 17,728,700 7.2185 1.335 1.326 1.335 1.316 1.335 13,339,613 1.3290 0.69%
2002-04-11 0 7.200 7.200 7.250 7.200 7.300 3,183,000 23,076,150 7.2498 1.326 1.326 1.335 1.326 1.344 17,288,268 1.3348 0.00%
2002-04-10 0 7.200 7.200 7.250 7.150 7.250 2,517,000 18,119,200 7.1987 1.326 1.326 1.335 1.316 1.335 13,670,930 1.3254 -0.69%
2002-04-09 0 7.250 7.250 7.300 7.200 7.300 1,611,117 11,694,467 7.2586 1.335 1.335 1.344 1.326 1.344 8,750,683 1.3364 -0.68%
2002-04-08 0 7.300 7.250 7.300 7.250 7.400 2,720,000 19,837,244 7.2931 1.344 1.335 1.344 1.335 1.362 14,773,512 1.3428 -0.68%
2002-04-04 0 7.350 7.300 7.350 7.200 7.350 3,223,706 23,465,194 7.2789 1.353 1.344 1.353 1.326 1.353 17,509,360 1.3402 1.38%
2002-04-03 0 7.250 7.200 7.250 7.100 7.250 1,853,000 13,315,750 7.1860 1.335 1.326 1.335 1.307 1.335 10,064,455 1.3230 1.40%
2002-04-02 0 7.150 7.150 7.200 7.100 7.300 5,882,000 42,217,620 7.1774 1.316 1.316 1.326 1.307 1.344 31,947,720 1.3215 -2.05%
2002-03-28 0 7.300 7.300 7.350 7.250 7.350 2,603,010 19,025,971 7.3092 1.344 1.344 1.353 1.335 1.353 14,138,088 1.3457 0.00%
2002-03-27 0 7.300 7.250 7.300 7.150 7.300 4,308,000 31,198,200 7.2419 1.344 1.335 1.344 1.316 1.344 23,398,636 1.3333 1.39%
2002-03-26 0 7.200 7.150 7.200 7.100 7.300 3,191,852 22,896,754 7.1735 1.326 1.316 1.326 1.307 1.344 17,336,347 1.3207 -0.69%
2002-03-25 0 7.250 7.200 7.250 7.200 7.300 2,585,407 18,704,349 7.2346 1.335 1.326 1.335 1.326 1.344 14,042,479 1.3320 0.00%
2002-03-22 0 7.250 7.200 7.250 7.150 7.250 2,388,000 17,255,000 7.2257 1.335 1.326 1.335 1.316 1.335 12,970,275 1.3303 0.69%
2002-03-21 0 7.200 7.200 7.250 7.100 7.300 11,360,600 81,639,790 7.1862 1.326 1.326 1.335 1.307 1.344 61,704,399 1.3231 -2.04%
2002-03-20 0 7.350 7.300 7.350 7.350 7.450 3,580,000 26,419,274 7.3797 1.353 1.344 1.353 1.353 1.372 19,444,549 1.3587 -0.68%
2002-03-19 0 7.400 7.350 7.400 7.350 7.550 6,426,000 47,755,610 7.4316 1.362 1.353 1.362 1.353 1.390 34,902,423 1.3683 -1.99%
2002-03-18 0 7.550 7.550 7.600 7.550 7.700 3,243,000 24,609,350 7.5885 1.390 1.390 1.399 1.390 1.418 17,614,155 1.3971 -1.31%
2002-03-15 0 7.650 7.650 7.700 7.600 7.800 5,052,500 38,789,809 7.6773 1.408 1.408 1.418 1.399 1.436 27,442,342 1.4135 -1.92%
2002-03-14 0 7.800 7.750 7.800 7.550 7.850 9,455,106 73,020,684 7.7229 1.436 1.427 1.436 1.390 1.445 51,354,825 1.4219 2.63%
2002-03-13 0 7.600 7.550 7.600 7.500 7.750 7,942,700 60,489,185 7.6157 1.399 1.390 1.399 1.381 1.427 43,140,285 1.4022 0.00%
2002-03-12 0 7.600 7.600 7.650 7.550 7.750 8,229,040 62,994,880 7.6552 1.399 1.399 1.408 1.390 1.427 44,695,524 1.4094 1.33%
2002-03-11 0 7.500 7.500 7.550 7.450 7.550 4,659,518 35,039,889 7.5201 1.381 1.381 1.390 1.372 1.390 25,307,885 1.3845 0.00%
2002-03-08 0 7.500 7.500 7.550 7.500 7.700 5,996,000 45,451,700 7.5803 1.381 1.381 1.390 1.381 1.418 32,566,904 1.3956 -1.96%
2002-03-07 0 7.650 7.600 7.650 7.500 7.700 13,330,398 101,184,785 7.5905 1.408 1.399 1.408 1.381 1.418 72,403,235 1.3975 2.00%
2002-03-06 0 7.500 7.500 7.550 7.350 7.550 11,159,000 82,922,960 7.4310 1.381 1.381 1.390 1.353 1.390 60,609,421 1.3682 2.04%
2002-03-05 0 7.350 7.300 7.350 7.250 7.400 6,363,739 46,549,228 7.3148 1.353 1.344 1.353 1.335 1.362 34,564,256 1.3467 2.08%
2002-03-04 0 7.200 7.200 7.250 7.150 7.300 2,980,000 21,492,200 7.2121 1.326 1.326 1.335 1.316 1.344 16,185,686 1.3279 1.41%
2002-03-01 0 7.100 7.100 7.150 7.100 7.250 2,910,000 20,715,400 7.1187 1.307 1.307 1.316 1.307 1.335 15,805,486 1.3106 -2.07%
2002-02-28 0 7.250 7.150 7.200 7.100 7.250 3,979,940 28,524,280 7.1670 1.335 1.316 1.326 1.307 1.335 21,616,799 1.3195 0.00%
2002-02-27 0 7.250 7.250 7.300 7.250 7.400 2,950,000 21,550,400 7.3052 1.335 1.335 1.344 1.335 1.362 16,022,743 1.3450 0.00%
2002-02-26 0 7.250 7.200 7.250 7.200 7.300 1,575,000 11,414,400 7.2472 1.335 1.326 1.335 1.326 1.344 8,554,515 1.3343 0.69%
2002-02-25 0 7.200 7.200 7.250 7.200 7.450 2,103,000 15,297,200 7.2740 1.326 1.326 1.335 1.326 1.372 11,422,315 1.3392 -2.70%
2002-02-22 0 7.400 7.350 7.400 7.300 7.400 1,520,000 11,150,550 7.3359 1.362 1.353 1.362 1.344 1.362 8,255,786 1.3506 0.00%
2002-02-21 0 7.400 7.400 7.450 7.400 7.550 2,508,000 18,721,000 7.4645 1.362 1.362 1.372 1.362 1.390 13,622,047 1.3743 -1.33%
2002-02-20 0 7.500 7.450 7.500 7.350 7.500 3,485,000 25,806,300 7.4050 1.381 1.372 1.381 1.353 1.381 18,928,563 1.3634 0.67%
2002-02-19 0 7.450 7.450 7.500 7.350 7.550 4,224,918 31,422,539 7.4374 1.372 1.372 1.381 1.353 1.390 22,947,382 1.3693 -0.67%
2002-02-18 0 7.500 7.450 7.500 7.200 7.500 5,129,400 37,883,424 7.3855 1.381 1.372 1.381 1.326 1.381 27,860,020 1.3598 2.74%
2002-02-15 0 7.300 7.150 7.250 7.200 7.400 5,416,394 39,317,983 7.2591 1.344 1.316 1.335 1.326 1.362 29,418,810 1.3365 1.39%
2002-02-11 0 7.200 7.150 7.200 7.100 7.200 2,704,000 19,330,200 7.1487 1.326 1.316 1.326 1.307 1.326 14,686,609 1.3162 2.86%
2002-02-08 0 7.000 6.950 7.000 6.900 7.100 5,610,200 39,189,880 6.9855 1.289 1.280 1.289 1.270 1.307 30,471,455 1.2861 -1.41%
2002-02-07 0 7.100 7.100 7.150 7.050 7.150 3,163,000 22,420,800 7.0885 1.307 1.307 1.316 1.298 1.316 17,179,640 1.3051 0.00%
2002-02-06 0 7.100 7.100 7.150 7.050 7.150 1,534,000 10,898,300 7.1045 1.307 1.307 1.316 1.298 1.316 8,331,826 1.3080 0.00%
2002-02-05 0 7.100 7.050 7.100 7.000 7.100 5,083,000 35,896,850 7.0621 1.307 1.298 1.307 1.289 1.307 27,608,001 1.3002 -0.70%
2002-02-04 0 7.150 7.100 7.150 7.150 7.300 2,384,000 17,196,400 7.2133 1.316 1.307 1.316 1.316 1.344 12,948,549 1.3281 -1.38%
2002-02-01 0 7.250 7.200 7.250 7.200 7.350 3,244,300 23,479,183 7.2371 1.335 1.326 1.335 1.326 1.353 17,621,215 1.3324 0.00%
2002-01-31 0 7.250 7.200 7.250 7.150 7.350 4,946,000 35,959,660 7.2705 1.335 1.326 1.335 1.316 1.353 26,863,894 1.3386 0.00%
2002-01-30 0 7.500 7.500 7.550 7.350 7.550 4,676,000 34,829,300 7.4485 1.335 1.335 1.344 1.308 1.344 26,273,178 1.3257 0.00%
2002-01-29 0 7.500 7.500 7.550 7.400 7.550 4,282,000 32,128,900 7.5032 1.335 1.335 1.344 1.317 1.344 24,059,399 1.3354 1.35%
2002-01-28 0 7.400 7.400 7.450 7.350 7.500 4,806,000 35,567,750 7.4007 1.317 1.317 1.326 1.308 1.335 27,003,613 1.3171 0.68%
2002-01-25 0 7.350 7.350 7.400 7.150 7.450 9,236,950 67,779,443 7.3379 1.308 1.308 1.317 1.273 1.326 51,899,922 1.3060 -0.68%
2002-01-24 0 7.400 7.350 7.400 7.300 7.400 2,622,000 19,251,500 7.3423 1.317 1.308 1.317 1.299 1.317 14,732,308 1.3068 1.37%
2002-01-23 0 7.300 7.300 7.350 7.250 7.400 4,596,000 33,599,200 7.3105 1.299 1.299 1.308 1.290 1.317 25,823,680 1.3011 -0.68%
2002-01-22 0 7.350 7.300 7.350 7.250 7.400 2,469,370 18,056,433 7.3122 1.308 1.299 1.308 1.290 1.317 13,874,722 1.3014 1.38%
2002-01-21 0 7.250 7.250 7.300 7.200 7.400 3,558,666 25,988,979 7.3030 1.290 1.290 1.299 1.281 1.317 19,995,181 1.2998 -0.68%
2002-01-18 0 7.300 7.250 7.300 7.200 7.400 4,602,333 33,555,281 7.2909 1.299 1.290 1.299 1.281 1.317 25,859,263 1.2976 0.69%
2002-01-17 0 7.250 7.200 7.250 7.050 7.250 4,969,000 35,747,098 7.1940 1.290 1.281 1.290 1.255 1.290 27,919,466 1.2804 0.00%
2002-01-16 0 7.250 7.200 7.250 7.050 7.350 9,148,773 65,741,272 7.1858 1.290 1.281 1.290 1.255 1.308 51,404,479 1.2789 -0.68%
2002-01-15 0 7.300 7.300 7.350 7.200 7.500 13,889,263 101,564,396 7.3124 1.299 1.299 1.308 1.281 1.335 78,040,010 1.3014 -3.95%
2002-01-14 0 7.600 7.550 7.600 7.500 7.700 6,168,000 46,861,500 7.5975 1.353 1.344 1.353 1.335 1.370 34,656,323 1.3522 -0.65%
2002-01-11 0 7.650 7.650 7.700 7.600 7.800 4,810,666 36,981,062 7.6873 1.362 1.362 1.370 1.353 1.388 27,029,830 1.3682 -1.29%
2002-01-10 0 7.750 7.700 7.750 7.550 7.750 6,494,000 49,710,732 7.6549 1.379 1.370 1.379 1.344 1.379 36,488,028 1.3624 1.31%
2002-01-09 0 7.650 7.600 7.650 7.450 7.950 15,667,600 119,876,738 7.6513 1.362 1.353 1.362 1.326 1.415 88,032,004 1.3617 -3.16%
2002-01-08 0 7.900 7.850 7.900 7.750 8.000 16,274,000 128,633,400 7.9042 1.406 1.397 1.406 1.379 1.424 91,439,201 1.4068 0.64%
2002-01-07 0 7.850 7.800 7.850 7.600 7.900 17,818,000 139,298,000 7.8178 1.397 1.388 1.397 1.353 1.406 100,114,519 1.3914 2.61%
2002-01-04 0 7.650 7.600 7.650 7.600 7.750 6,706,000 51,284,600 7.6476 1.362 1.353 1.362 1.353 1.379 37,679,199 1.3611 0.66%
2002-01-03 0 7.600 7.550 7.600 7.450 7.600 6,247,000 47,054,300 7.5323 1.353 1.344 1.353 1.326 1.353 35,100,202 1.3406 2.01%
2002-01-02 0 7.450 7.450 7.500 7.250 7.500 4,109,000 30,387,150 7.3953 1.326 1.326 1.335 1.290 1.335 23,087,359 1.3162 2.05%
2001-12-31 0 7.300 7.250 7.300 7.200 7.350 2,080,000 15,085,800 7.2528 1.299 1.290 1.299 1.281 1.308 11,686,957 1.2908 0.00%
2001-12-28 0 7.300 7.250 7.300 7.250 7.300 2,279,700 16,618,070 7.2896 1.299 1.290 1.299 1.290 1.299 12,809,017 1.2974 0.69%
2001-12-27 0 7.250 7.200 7.250 7.250 7.350 2,500,000 18,184,800 7.2739 1.290 1.281 1.290 1.290 1.308 14,046,823 1.2946 -0.68%
2001-12-24 0 7.300 7.250 7.300 7.200 7.350 2,998,000 21,758,500 7.2577 1.299 1.290 1.299 1.281 1.308 16,844,951 1.2917 0.69%
2001-12-21 0 7.250 7.250 7.300 7.150 7.350 7,063,000 51,091,950 7.2337 1.290 1.290 1.299 1.273 1.308 39,685,085 1.2874 -0.68%
2001-12-20 0 7.300 7.300 7.350 7.100 7.350 5,479,380 39,585,822 7.2245 1.299 1.299 1.308 1.264 1.308 30,787,153 1.2858 2.82%
2001-12-19 0 7.100 7.100 7.150 7.050 7.200 7,132,227 50,832,662 7.1272 1.264 1.264 1.273 1.255 1.281 40,074,053 1.2685 0.00%
2001-12-18 0 7.100 7.100 7.150 7.000 7.250 8,500,644 60,426,895 7.1085 1.264 1.264 1.273 1.246 1.290 47,762,818 1.2651 -1.39%
2001-12-17 0 7.200 7.150 7.200 7.150 7.400 15,007,200 108,601,360 7.2366 1.281 1.273 1.281 1.273 1.317 84,321,395 1.2879 -2.04%
2001-12-14 0 7.350 7.300 7.350 7.150 7.450 15,326,000 112,077,800 7.3129 1.308 1.299 1.308 1.273 1.326 86,112,646 1.3015 0.00%
2001-12-13 0 7.350 7.350 7.400 7.350 7.800 9,792,001 73,174,688 7.4729 1.308 1.308 1.317 1.308 1.388 55,018,603 1.3300 -3.92%
2001-12-12 0 7.650 7.650 7.700 7.550 7.800 7,729,773 59,014,663 7.6347 1.362 1.362 1.370 1.344 1.388 43,431,502 1.3588 -1.29%
2001-12-11 0 7.750 7.750 7.800 7.700 7.850 4,039,000 31,434,296 7.7827 1.379 1.379 1.388 1.370 1.397 22,694,048 1.3851 -0.64%
2001-12-10 0 7.800 7.750 7.800 7.700 7.850 6,786,500 52,934,960 7.8000 1.388 1.379 1.388 1.370 1.397 38,131,507 1.3882 0.65%
2001-12-07 0 7.750 7.750 7.800 7.700 7.950 15,113,570 118,084,316 7.8131 1.379 1.379 1.388 1.370 1.415 84,919,059 1.3906 0.65%
2001-12-06 0 7.700 7.650 7.700 7.600 7.800 12,016,418 92,602,702 7.7063 1.370 1.362 1.370 1.353 1.388 67,517,000 1.3715 0.65%
2001-12-05 0 7.650 7.600 7.650 7.550 7.800 16,134,227 124,126,004 7.6933 1.362 1.353 1.362 1.344 1.388 90,653,855 1.3692 0.00%
2001-12-04 0 7.650 7.600 7.650 7.500 7.650 13,376,500 101,260,110 7.5700 1.362 1.353 1.362 1.335 1.362 75,158,933 1.3473 0.66%
2001-12-03 0 7.600 7.600 7.650 7.400 7.600 14,744,500 110,858,038 7.5186 1.353 1.353 1.362 1.317 1.353 82,845,355 1.3381 2.70%
2001-11-30 0 7.400 7.350 7.400 7.350 7.650 28,617,000 214,802,950 7.5061 1.317 1.308 1.317 1.308 1.362 160,791,177 1.3359 0.00%
2001-11-29 0 7.400 7.350 7.400 7.250 7.550 25,394,266 187,832,254 7.3966 1.317 1.308 1.317 1.290 1.344 142,683,507 1.3164 -2.63%
2001-11-28 0 7.600 7.600 7.650 7.500 8.400 33,378,000 262,660,800 7.8693 1.353 1.353 1.362 1.335 1.495 187,541,948 1.4005 -10.06%
2001-11-27 0 8.450 8.400 8.450 8.300 8.500 4,477,341 37,639,162 8.4066 1.504 1.495 1.504 1.477 1.513 25,156,967 1.4962 0.60%
2001-11-26 0 8.400 8.350 8.400 8.300 8.800 6,782,200 57,722,500 8.5109 1.495 1.486 1.495 1.477 1.566 38,107,346 1.5147 -2.89%
2001-11-23 0 8.650 8.600 8.650 8.500 8.650 5,368,800 46,044,840 8.5764 1.539 1.531 1.539 1.513 1.539 30,165,834 1.5264 2.37%
2001-11-22 0 8.450 8.400 8.450 8.200 8.500 5,643,000 47,045,036 8.3369 1.504 1.495 1.504 1.459 1.513 31,706,490 1.4838 3.05%
2001-11-21 0 8.200 8.200 8.250 8.100 8.300 4,944,000 40,501,066 8.1920 1.459 1.459 1.468 1.442 1.477 27,778,998 1.4580 0.61%
2001-11-20 0 8.150 8.100 8.150 8.000 8.400 11,083,000 90,355,052 8.1526 1.451 1.442 1.451 1.424 1.495 62,272,377 1.4510 0.62%
2001-11-19 0 8.100 8.050 8.100 7.900 8.250 11,550,549 93,344,560 8.0814 1.442 1.433 1.442 1.406 1.468 64,899,409 1.4383 0.62%
2001-11-16 1 8.050 - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2001-11-15 0 8.050 8.050 8.100 7.650 8.150 13,846,480 109,725,475 7.9244 1.433 1.433 1.442 1.362 1.451 77,799,623 1.4104 5.23%
2001-11-14 0 7.650 7.650 7.700 7.550 7.700 6,563,000 50,074,008 7.6297 1.362 1.362 1.370 1.344 1.370 36,875,721 1.3579 1.32%
2001-11-13 0 7.550 7.500 7.550 7.400 7.600 2,564,500 19,247,200 7.5052 1.344 1.335 1.344 1.317 1.353 14,409,231 1.3358 0.00%
2001-11-12 0 7.550 7.500 7.600 7.500 7.800 5,496,000 41,963,044 7.6352 1.344 1.335 1.353 1.335 1.388 30,880,536 1.3589 -0.66%
2001-11-09 0 7.600 7.600 7.650 7.400 7.750 8,031,834 61,072,452 7.6038 1.353 1.353 1.362 1.317 1.379 45,128,701 1.3533 2.01%
2001-11-08 0 7.450 7.400 7.500 7.400 7.600 4,694,000 35,187,000 7.4962 1.326 1.317 1.335 1.317 1.353 26,374,316 1.3341 1.36%
2001-11-07 0 7.350 7.350 7.400 7.250 7.600 4,640,000 34,564,700 7.4493 1.308 1.308 1.317 1.290 1.353 26,070,904 1.3258 -1.34%
2001-11-06 0 7.450 7.400 7.500 7.400 7.700 10,415,164 78,631,114 7.5497 1.326 1.317 1.335 1.317 1.370 58,519,988 1.3437 -1.32%
2001-11-05 0 7.550 7.500 7.550 7.100 7.550 19,523,000 143,736,300 7.3624 1.344 1.335 1.344 1.264 1.344 109,694,453 1.3103 5.59%
2001-11-02 0 7.150 7.150 7.200 7.050 7.750 23,903,256 173,321,091 7.2509 1.273 1.273 1.281 1.255 1.379 134,305,926 1.2905 -8.92%
2001-11-01 1 7.850 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2001-10-31 1 7.850 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2001-10-30 0 7.850 7.800 7.900 7.350 7.950 9,049,000 70,221,280 7.7601 1.397 1.388 1.406 1.308 1.415 50,843,882 1.3811 3.29%
2001-10-29 0 7.600 7.600 7.650 7.400 7.650 7,180,000 54,355,586 7.5704 1.353 1.353 1.362 1.317 1.362 40,342,477 1.3474 0.00%
2001-10-26 0 7.600 7.600 7.650 7.600 7.800 6,384,648 48,928,138 7.6634 1.353 1.353 1.362 1.353 1.388 35,873,609 1.3639 0.00%
2001-10-24 0 7.600 7.600 7.650 7.400 7.850 24,731,010 188,998,273 7.6422 1.353 1.353 1.362 1.317 1.397 138,956,851 1.3601 2.70%
2001-10-23 0 7.400 7.350 7.400 6.950 7.400 14,564,000 105,184,300 7.2222 1.317 1.308 1.317 1.237 1.317 81,831,174 1.2854 8.82%
2001-10-22 0 6.800 6.800 6.850 6.750 6.850 1,500,000 10,238,200 6.8255 1.210 1.210 1.219 1.201 1.219 8,428,094 1.2148 -1.45%
2001-10-19 0 6.900 6.850 6.900 6.750 6.950 5,191,838 35,417,131 6.8217 1.228 1.219 1.228 1.201 1.237 29,171,532 1.2141 2.22%
2001-10-18 0 6.750 6.750 6.800 6.650 6.850 4,796,000 32,505,532 6.7776 1.201 1.201 1.210 1.184 1.219 26,947,426 1.2063 -1.46%
2001-10-17 0 6.850 6.850 6.900 6.750 6.950 4,500,947 31,046,798 6.8978 1.219 1.219 1.228 1.201 1.237 25,289,603 1.2277 1.48%
2001-10-16 0 6.750 6.750 6.800 6.600 7.000 8,741,000 59,193,284 6.7719 1.201 1.201 1.210 1.175 1.246 49,113,313 1.2052 -2.17%
2001-10-15 0 6.900 6.900 6.950 6.750 7.050 5,853,000 40,414,600 6.9049 1.228 1.228 1.237 1.201 1.255 32,886,423 1.2289 0.00%
2001-10-12 0 6.900 6.900 6.950 6.900 7.400 17,332,000 121,762,996 7.0253 1.228 1.228 1.237 1.228 1.317 97,383,817 1.2503 -6.76%
2001-10-11 0 7.400 7.400 7.450 7.250 7.500 18,567,106 137,262,733 7.3928 1.317 1.317 1.326 1.290 1.335 104,323,543 1.3157 3.21%
2001-10-10 0 7.250 7.200 7.250 6.900 7.300 16,571,195 118,866,811 7.1731 1.276 1.267 1.276 1.214 1.285 94,147,933 1.2626 4.32%
2001-10-09 0 6.950 6.900 6.950 6.700 7.050 19,088,800 131,456,230 6.8866 1.223 1.214 1.223 1.179 1.241 108,451,507 1.2121 5.30%
2001-10-08 0 6.600 6.600 6.650 6.550 6.900 13,292,170 88,439,382 6.6535 1.162 1.162 1.170 1.153 1.214 75,518,412 1.1711 -5.04%
2001-10-05 0 6.950 6.900 6.950 6.650 7.100 15,894,000 109,897,818 6.9144 1.223 1.214 1.223 1.170 1.250 90,300,503 1.2170 2.96%
2001-10-04 0 6.750 6.700 6.750 6.600 6.850 14,924,800 100,036,768 6.7027 1.188 1.179 1.188 1.162 1.206 84,794,070 1.1798 3.05%
2001-10-03 0 6.550 6.500 6.550 6.500 7.050 15,024,000 102,044,566 6.7921 1.153 1.144 1.153 1.144 1.241 85,357,667 1.1955 -3.68%
2001-09-28 0 6.800 6.800 6.850 6.350 7.000 18,750,100 124,815,440 6.6568 1.197 1.197 1.206 1.118 1.232 106,527,210 1.1717 7.94%
2001-09-27 0 6.300 6.250 6.300 6.000 6.400 6,828,000 42,669,104 6.2491 1.109 1.100 1.109 1.056 1.126 38,792,742 1.0999 3.28%
2001-09-26 0 6.100 6.050 6.100 5.850 6.150 10,809,000 64,872,100 6.0017 1.074 1.065 1.074 1.030 1.082 61,410,478 1.0564 1.67%
2001-09-25 0 6.000 5.950 6.000 5.900 6.450 11,459,593 70,081,980 6.1156 1.056 1.047 1.056 1.038 1.135 65,106,771 1.0764 -4.76%
2001-09-24 0 6.300 6.250 6.300 5.850 6.400 14,580,000 89,853,210 6.1628 1.109 1.100 1.109 1.030 1.126 82,835,116 1.0847 7.69%
2001-09-21 0 5.850 5.800 5.850 5.750 6.500 27,300,000 163,981,816 6.0067 1.030 1.021 1.030 1.012 1.144 155,102,790 1.0572 -11.36%
2001-09-20 0 6.600 6.600 6.650 6.450 6.800 20,729,000 137,224,525 6.6199 1.162 1.162 1.170 1.135 1.197 117,770,173 1.1652 -7.04%
2001-09-19 0 7.100 7.100 7.150 6.900 7.700 28,350,000 201,279,700 7.0998 1.250 1.250 1.258 1.214 1.355 161,068,282 1.2497 -12.35%
2001-09-18 0 8.100 8.100 8.150 7.850 8.400 3,566,400 29,069,320 8.1509 1.426 1.426 1.435 1.382 1.479 20,262,219 1.4347 1.25%
2001-09-17 0 8.000 7.950 8.000 7.900 8.050 2,826,000 22,541,300 7.9764 1.408 1.399 1.408 1.390 1.417 16,055,695 1.4039 -4.19%
2001-09-14 0 8.350 8.350 8.400 7.950 8.450 4,724,000 38,884,300 8.2312 1.470 1.470 1.479 1.399 1.487 26,839,032 1.4488 0.60%
2001-09-13 0 8.300 8.200 8.250 8.000 8.300 3,748,000 30,736,500 8.2008 1.461 1.443 1.452 1.408 1.461 21,293,965 1.4434 3.75%
2001-09-12 0 8.000 8.000 8.050 7.600 8.250 9,890,000 78,786,136 7.9662 1.408 1.408 1.417 1.338 1.452 56,189,253 1.4022 -9.09%
2001-09-11 0 8.800 8.800 8.850 8.700 8.850 2,114,000 18,513,600 8.7576 1.549 1.549 1.558 1.531 1.558 12,010,524 1.5414 0.00%
2001-09-10 0 8.800 8.700 8.750 8.450 8.850 6,006,000 52,234,114 8.6970 1.549 1.531 1.540 1.487 1.558 34,122,614 1.5308 -0.56%
2001-09-07 0 8.850 8.850 8.900 8.500 8.900 6,186,000 53,997,110 8.7289 1.558 1.558 1.567 1.496 1.567 35,145,270 1.5364 -0.56%
2001-09-06 0 8.900 8.850 8.900 8.500 9.000 10,113,000 88,932,958 8.7939 1.567 1.558 1.567 1.496 1.584 57,456,209 1.5478 4.09%
2001-09-05 0 8.550 8.550 8.600 8.450 8.850 9,622,000 82,426,412 8.5665 1.505 1.505 1.514 1.487 1.558 54,666,632 1.5078 -1.16%
2001-09-04 0 8.650 8.600 8.650 8.350 8.850 15,674,000 134,784,600 8.5992 1.523 1.514 1.523 1.470 1.558 89,050,591 1.5136 -2.26%
2001-09-03 0 8.850 8.800 8.900 8.700 9.250 9,033,000 81,915,350 9.0685 1.558 1.549 1.567 1.531 1.628 51,320,275 1.5962 -2.75%
2001-08-31 0 9.100 9.050 9.100 9.000 9.750 17,737,000 165,587,250 9.3357 1.602 1.593 1.602 1.584 1.716 100,771,362 1.6432 -7.61%
2001-08-30 0 9.850 9.800 9.950 9.800 10.00 2,414,733 23,919,987 9.9059 1.734 1.725 1.751 1.725 1.760 13,719,114 1.7436 -1.01%
2001-08-29 0 9.950 9.900 10.00 9.750 10.20 2,493,000 24,869,850 9.9759 1.751 1.743 1.760 1.716 1.795 14,163,782 1.7559 0.51%
2001-08-28 0 9.900 9.850 9.950 9.850 10.15 4,142,000 41,341,966 9.9812 1.743 1.734 1.751 1.734 1.787 23,532,445 1.7568 -2.94%
2001-08-27 0 10.20 10.15 10.20 10.20 10.40 1,316,000 13,578,158 10.318 1.795 1.787 1.795 1.795 1.831 7,476,750 1.8161 0.00%
2001-08-24 0 10.20 10.20 10.25 10.15 10.50 5,189,000 53,455,750 10.302 1.795 1.795 1.804 1.787 1.848 29,480,893 1.8132 -2.86%
2001-08-23 0 10.50 10.45 10.50 10.35 10.55 5,503,000 57,389,300 10.429 1.848 1.839 1.848 1.822 1.857 31,264,859 1.8356 1.94%
2001-08-22 0 10.30 10.25 10.30 10.20 10.80 5,100,333 53,431,713 10.476 1.813 1.804 1.813 1.795 1.901 28,977,138 1.8439 -3.29%
2001-08-21 0 10.65 10.65 10.80 10.65 10.95 2,135,206 23,174,831 10.854 1.875 1.875 1.901 1.875 1.927 12,131,004 1.9104 -1.84%
2001-08-20 0 10.85 10.85 10.90 10.70 11.00 3,410,000 36,936,726 10.832 1.910 1.910 1.919 1.883 1.936 19,373,645 1.9065 0.46%
2001-08-17 0 10.80 10.80 10.85 10.70 11.00 3,897,000 42,307,350 10.856 1.901 1.901 1.910 1.883 1.936 22,140,497 1.9109 0.00%
2001-08-16 0 10.80 10.75 10.80 10.80 11.15 3,354,000 36,885,100 10.997 1.901 1.892 1.901 1.901 1.963 19,055,486 1.9357 -2.26%
2001-08-15 0 11.05 11.00 11.05 10.75 11.20 4,162,333 45,343,113 10.894 1.945 1.936 1.945 1.892 1.971 23,647,966 1.9174 -1.34%
2001-08-14 0 11.20 11.15 11.20 11.00 11.35 1,904,000 21,251,150 11.161 1.971 1.963 1.971 1.936 1.998 10,817,425 1.9645 1.82%
2001-08-13 0 11.00 10.95 11.00 10.65 11.00 1,562,380 17,052,562 10.914 1.936 1.927 1.936 1.875 1.936 8,876,538 1.9211 1.85%
2001-08-10 0 10.80 10.80 10.85 10.55 10.95 2,439,666 26,360,760 10.805 1.901 1.901 1.910 1.857 1.927 13,860,769 1.9018 1.89%
2001-08-09 0 10.60 10.55 10.65 10.40 10.80 2,222,000 23,502,600 10.577 1.866 1.857 1.875 1.831 1.901 12,624,117 1.8617 -1.40%
2001-08-08 0 10.75 10.70 10.75 10.50 10.85 5,258,000 56,142,224 10.677 1.892 1.883 1.892 1.848 1.910 29,872,911 1.8794 1.90%
2001-08-07 0 10.55 10.55 10.60 10.25 10.70 12,690,000 133,203,846 10.497 1.857 1.857 1.866 1.804 1.883 72,097,231 1.8476 -2.31%
2001-08-06 0 10.80 10.75 10.80 10.75 11.45 8,795,000 96,400,834 10.961 1.901 1.892 1.901 1.892 2.015 49,968,097 1.9292 -5.68%
2001-08-03 0 11.45 11.40 11.45 11.40 11.80 3,194,000 37,072,240 11.607 2.015 2.007 2.015 2.007 2.077 18,146,458 2.0429 -3.38%
2001-08-02 0 11.85 11.85 11.90 11.85 12.20 3,534,000 42,283,160 11.965 2.086 2.086 2.095 2.086 2.147 20,078,141 2.1059 -2.47%
2001-08-01 0 12.15 12.15 12.20 11.60 12.20 5,806,000 68,876,950 11.863 2.139 2.139 2.147 2.042 2.147 32,986,330 2.0880 3.85%
2001-07-31 0 11.70 11.70 11.80 11.70 12.05 3,338,000 39,819,280 11.929 2.059 2.059 2.077 2.059 2.121 18,964,583 2.0997 -1.68%
2001-07-30 0 11.90 11.80 11.90 11.60 12.15 3,534,000 42,272,180 11.962 2.095 2.077 2.095 2.042 2.139 20,078,141 2.1054 0.00%
2001-07-27 0 11.90 11.85 11.90 11.50 11.90 2,967,000 34,800,750 11.729 2.095 2.086 2.095 2.024 2.095 16,856,776 2.0645 3.48%
2001-07-26 0 11.50 11.45 11.50 11.10 11.50 2,486,000 28,216,700 11.350 2.024 2.015 2.024 1.954 2.024 14,124,012 1.9978 2.22%
2001-07-24 0 11.25 11.25 11.30 10.95 11.40 4,534,000 50,816,216 11.208 1.980 1.980 1.989 1.927 2.007 25,759,562 1.9727 1.81%
2001-07-23 0 11.05 11.05 11.10 11.00 11.45 1,588,000 17,792,150 11.204 1.945 1.945 1.954 1.936 2.015 9,022,096 1.9721 -1.78%
2001-07-20 0 11.25 11.25 11.30 11.10 11.55 2,803,085 31,875,985 11.372 1.980 1.980 1.989 1.954 2.033 15,925,506 2.0016 0.00%
2001-07-19 0 11.25 11.25 11.30 10.95 11.35 5,161,000 57,859,068 11.211 1.980 1.980 1.989 1.927 1.998 29,321,813 1.9732 -0.88%
2001-07-18 0 11.35 11.30 11.35 11.30 11.95 6,341,000 73,761,300 11.632 1.998 1.989 1.998 1.989 2.103 36,025,890 2.0475 -4.22%
2001-07-17 0 11.85 11.80 11.85 11.80 12.35 4,262,000 51,325,952 12.043 2.086 2.077 2.086 2.077 2.174 24,214,216 2.1197 -5.20%
2001-07-16 0 12.50 12.45 12.55 12.45 12.65 1,966,000 24,669,565 12.548 2.200 2.191 2.209 2.191 2.227 11,169,673 2.2086 1.21%
2001-07-13 0 12.35 12.35 12.40 12.20 12.80 6,917,000 85,992,304 12.432 2.174 2.174 2.183 2.147 2.253 39,298,388 2.1882 -2.37%
2001-07-12 0 12.65 12.65 12.70 12.45 12.75 5,076,333 64,242,884 12.655 2.227 2.227 2.235 2.191 2.244 28,840,784 2.2275 2.02%
2001-07-11 0 12.40 12.35 12.40 12.35 12.70 4,447,366 55,504,075 12.480 2.183 2.174 2.183 2.174 2.235 25,267,358 2.1967 -2.36%
2001-07-10 0 12.70 12.70 12.75 12.35 12.70 3,889,000 48,612,610 12.500 2.235 2.235 2.244 2.174 2.235 22,095,046 2.2002 2.83%
2001-07-09 0 12.35 12.30 12.35 12.25 12.85 5,295,500 66,080,368 12.479 2.174 2.165 2.174 2.156 2.262 30,085,964 2.1964 -5.73%
2001-07-05 0 13.10 13.10 13.15 13.00 13.30 5,952,567 78,274,886 13.150 2.306 2.306 2.315 2.288 2.341 33,819,038 2.3145 0.77%
2001-07-04 0 13.00 13.00 13.05 12.95 13.15 3,804,332 49,487,023 13.008 2.288 2.288 2.297 2.279 2.315 21,614,011 2.2896 -0.38%
2001-07-03 0 13.05 13.05 13.10 12.85 13.10 3,127,666 40,811,133 13.048 2.297 2.297 2.306 2.262 2.306 17,769,587 2.2967 -0.76%
2001-06-29 0 13.15 13.15 13.20 13.00 13.20 3,167,000 41,518,579 13.110 2.315 2.315 2.323 2.288 2.323 17,993,060 2.3075 0.00%
2001-06-28 0 13.15 13.10 13.15 13.00 13.30 4,070,666 53,456,982 13.132 2.315 2.306 2.315 2.288 2.341 23,127,167 2.3114 -0.38%
2001-06-27 0 13.20 13.20 13.25 12.95 13.25 4,152,144 54,420,041 13.106 2.323 2.323 2.332 2.279 2.332 23,590,078 2.3069 1.15%
2001-06-26 0 13.05 13.00 13.10 13.00 13.20 5,472,000 71,385,078 13.046 2.297 2.288 2.306 2.288 2.323 31,088,735 2.2962 0.77%
2001-06-22 0 12.95 12.90 13.00 12.80 13.05 5,598,224 72,333,745 12.921 2.279 2.271 2.288 2.253 2.297 31,805,867 2.2742 1.57%
2001-06-21 0 12.75 12.75 12.80 12.55 12.90 4,992,950 63,769,660 12.772 2.244 2.244 2.253 2.209 2.271 28,367,050 2.2480 -0.78%
2001-06-20 0 12.85 12.75 12.85 12.20 12.85 6,300,000 79,856,886 12.676 2.262 2.244 2.262 2.147 2.262 35,792,952 2.2311 4.05%
2001-06-19 0 12.35 12.30 12.35 11.95 12.55 5,141,667 62,713,024 12.197 2.174 2.165 2.174 2.103 2.209 29,211,974 2.1468 -1.59%
2001-06-18 0 12.55 12.50 12.55 12.20 12.60 5,087,700 62,606,043 12.305 2.209 2.200 2.209 2.147 2.218 28,905,365 2.1659 1.62%
2001-06-15 0 12.35 12.25 12.45 11.90 12.45 8,686,059 105,298,628 12.123 2.174 2.156 2.191 2.095 2.191 49,349,157 2.1337 0.00%
2001-06-14 0 12.35 12.30 12.35 12.30 13.15 6,549,051 82,566,296 12.607 2.174 2.165 2.174 2.165 2.315 37,207,915 2.2191 -6.44%
2001-06-13 0 13.20 13.15 13.20 12.95 13.45 6,321,551 82,965,991 13.124 2.323 2.315 2.323 2.279 2.367 35,915,392 2.3100 -0.75%
2001-06-12 0 13.30 13.35 13.40 13.20 13.50 3,782,000 50,610,508 13.382 2.341 2.350 2.359 2.323 2.376 21,487,134 2.3554 -0.37%
2001-06-11 0 13.35 13.30 13.35 13.10 13.45 5,106,176 67,920,625 13.302 2.350 2.341 2.350 2.306 2.367 29,010,335 2.3413 1.91%
2001-06-08 0 13.10 13.10 13.15 13.05 13.35 6,183,331 81,756,041 13.222 2.306 2.306 2.315 2.297 2.350 35,130,106 2.3272 -0.38%
2001-06-07 0 13.30 13.25 13.30 12.95 13.30 4,339,665 57,522,389 13.255 2.315 2.306 2.315 2.254 2.315 24,936,704 2.3067 0.76%
2001-06-06 0 13.20 13.20 13.25 13.10 13.45 13,728,998 182,512,241 13.294 2.297 2.297 2.306 2.280 2.341 78,889,952 2.3135 1.54%
2001-06-05 0 13.00 13.00 13.05 12.40 13.10 15,635,261 202,022,508 12.921 2.262 2.262 2.271 2.158 2.280 89,843,774 2.2486 4.42%
2001-06-04 0 12.45 12.40 12.45 12.25 12.50 5,142,000 63,603,196 12.369 2.167 2.158 2.167 2.132 2.175 29,547,104 2.1526 2.05%
2001-06-01 0 12.20 12.15 12.20 12.15 12.40 3,847,000 47,232,084 12.278 2.123 2.114 2.123 2.114 2.158 22,105,739 2.1366 -0.41%
2001-05-31 0 12.25 12.25 12.30 12.05 12.40 8,018,666 98,195,070 12.246 2.132 2.132 2.141 2.097 2.158 46,077,083 2.1311 -0.81%
2001-05-30 0 12.35 12.35 12.40 12.10 12.75 6,777,333 83,384,429 12.303 2.149 2.149 2.158 2.106 2.219 38,944,100 2.1411 -3.52%
2001-05-29 0 12.80 12.80 12.85 12.50 12.95 4,433,333 56,338,696 12.708 2.228 2.228 2.236 2.175 2.254 25,474,942 2.2115 -0.39%
2001-05-28 0 12.85 12.80 12.85 12.40 12.90 6,588,304 83,966,452 12.745 2.236 2.228 2.236 2.158 2.245 37,857,897 2.2179 2.80%
2001-05-25 0 12.50 12.45 12.50 12.45 12.90 3,850,166 48,870,489 12.693 2.175 2.167 2.175 2.167 2.245 22,123,932 2.2089 -2.72%
2001-05-24 0 12.85 12.85 12.90 12.60 12.95 10,609,665 136,118,596 12.830 2.236 2.236 2.245 2.193 2.254 60,965,554 2.2327 0.78%
2001-05-23 0 12.75 12.65 12.80 12.50 12.85 3,550,766 45,183,695 12.725 2.219 2.201 2.228 2.175 2.236 20,403,511 2.2145 -0.39%
2001-05-22 0 12.80 12.75 12.80 12.70 13.05 8,967,000 115,422,154 12.872 2.228 2.219 2.228 2.210 2.271 51,526,426 2.2401 0.00%
2001-05-21 0 12.80 12.80 12.85 12.60 12.90 5,796,666 74,012,994 12.768 2.228 2.228 2.236 2.193 2.245 33,308,964 2.2220 0.79%
2001-05-18 0 12.70 12.70 12.75 12.40 12.85 7,565,999 95,755,271 12.656 2.210 2.210 2.219 2.158 2.236 43,475,955 2.2025 1.60%
2001-05-17 0 12.50 12.45 12.50 12.45 12.70 5,401,143 67,735,917 12.541 2.175 2.167 2.175 2.167 2.210 31,036,199 2.1825 -0.40%
2001-05-16 0 12.55 12.45 12.55 12.30 12.65 7,872,340 98,028,851 12.452 2.184 2.167 2.184 2.141 2.201 45,236,260 2.1670 1.62%
2001-05-15 0 12.35 12.35 12.40 12.00 12.40 5,675,333 69,817,446 12.302 2.149 2.149 2.158 2.088 2.158 32,611,757 2.1409 3.35%
2001-05-14 0 11.95 11.95 12.00 11.70 12.05 6,786,591 80,745,018 11.898 2.080 2.080 2.088 2.036 2.097 38,997,299 2.0705 0.00%
2001-05-11 0 11.95 11.80 11.85 11.65 12.50 24,074,333 285,432,570 11.856 2.080 2.054 2.062 2.027 2.175 138,336,605 2.0633 -5.91%
2001-05-10 1 12.70 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2001-05-09 0 12.70 12.65 12.70 12.30 12.90 17,596,168 223,021,176 12.674 2.210 2.201 2.210 2.141 2.245 101,111,593 2.2057 3.25%
2001-05-08 0 12.30 12.30 12.40 11.95 12.35 3,971,666 48,227,568 12.143 2.141 2.141 2.158 2.080 2.149 22,822,098 2.1132 2.50%
2001-05-07 0 12.00 11.95 12.00 11.90 12.25 4,256,666 51,406,142 12.077 2.088 2.080 2.088 2.071 2.132 24,459,773 2.1017 0.42%
2001-05-04 0 11.95 11.90 12.00 11.50 12.00 7,733,633 91,664,338 11.853 2.080 2.071 2.088 2.001 2.088 44,439,218 2.0627 2.14%
2001-05-03 0 11.70 11.70 11.75 11.70 12.05 10,426,333 123,434,350 11.839 2.036 2.036 2.045 2.036 2.097 59,912,086 2.0603 -1.68%
2001-05-02 0 11.90 11.85 11.90 11.65 11.95 6,835,476 80,596,198 11.791 2.071 2.062 2.071 2.027 2.080 39,278,203 2.0519 3.93%
2001-04-27 0 11.45 11.45 11.50 11.20 11.50 4,256,900 48,478,112 11.388 1.993 1.993 2.001 1.949 2.001 24,461,118 1.9818 2.23%
2001-04-26 0 11.20 11.20 11.25 11.00 11.25 3,611,000 40,117,650 11.110 1.949 1.949 1.958 1.914 1.958 20,749,629 1.9334 1.82%
2001-04-25 0 11.00 11.00 11.05 10.90 11.30 4,931,196 54,680,362 11.089 1.914 1.914 1.923 1.897 1.967 28,335,776 1.9297 -3.08%
2001-04-24 0 11.35 11.25 11.30 11.25 11.45 3,662,667 41,621,737 11.364 1.975 1.958 1.967 1.958 1.993 21,046,520 1.9776 -0.87%
2001-04-23 0 11.45 11.40 11.45 11.35 11.60 5,111,000 58,595,100 11.465 1.993 1.984 1.993 1.975 2.019 29,368,971 1.9951 -0.43%
2001-04-20 0 11.50 11.50 11.55 10.90 11.75 7,342,000 83,640,912 11.392 2.001 2.001 2.010 1.897 2.045 42,188,806 1.9825 3.60%
2001-04-19 0 11.10 11.05 11.15 11.00 11.60 5,024,408 56,153,679 11.176 1.932 1.923 1.940 1.914 2.019 28,871,394 1.9450 0.91%
2001-04-18 0 11.00 10.95 11.00 10.80 11.15 6,351,144 69,643,434 10.965 1.914 1.906 1.914 1.879 1.940 36,495,121 1.9083 2.33%
2001-04-17 0 10.75 10.65 10.75 10.60 10.90 7,861,144 84,405,886 10.737 1.871 1.853 1.871 1.845 1.897 45,171,925 1.8685 0.00%
2001-04-12 0 10.75 10.70 10.75 10.25 10.75 6,964,840 73,844,430 10.602 1.871 1.862 1.871 1.784 1.871 40,021,558 1.8451 4.37%
2001-04-11 0 10.30 10.30 10.35 9.850 10.40 8,981,700 91,137,568 10.147 1.792 1.792 1.801 1.714 1.810 51,610,896 1.7659 5.64%
2001-04-10 0 9.750 9.650 9.750 9.450 9.800 5,435,000 52,261,650 9.6158 1.697 1.679 1.697 1.645 1.705 31,230,749 1.6734 1.56%
2001-04-09 0 9.600 9.600 9.650 9.450 9.650 3,219,000 30,829,424 9.5773 1.671 1.671 1.679 1.645 1.679 18,497,108 1.6667 -1.54%
2001-04-06 0 9.750 9.650 9.750 9.500 10.10 4,487,134 44,049,850 9.8169 1.697 1.679 1.697 1.653 1.758 25,784,095 1.7084 1.04%
2001-04-04 0 9.650 9.650 9.700 9.450 10.00 9,799,000 95,735,950 9.7700 1.679 1.679 1.688 1.645 1.740 56,307,288 1.7002 -5.39%
2001-04-03 0 10.20 10.15 10.20 10.05 10.30 4,897,000 49,707,020 10.151 1.775 1.766 1.775 1.749 1.792 28,139,278 1.7665 -0.97%
2001-04-02 0 10.30 10.25 10.30 10.10 10.45 4,519,000 46,546,742 10.300 1.792 1.784 1.792 1.758 1.819 25,967,204 1.7925 -0.48%
2001-03-30 0 10.35 10.30 10.35 10.10 10.55 6,713,000 69,108,734 10.295 1.801 1.792 1.801 1.758 1.836 38,574,428 1.7916 -0.48%
2001-03-29 0 10.40 10.40 10.45 10.25 10.55 4,291,000 44,670,964 10.410 1.810 1.810 1.819 1.784 1.836 24,657,064 1.8117 -1.89%
2001-03-28 0 10.60 10.55 10.60 10.55 10.85 2,556,000 27,377,016 10.711 1.845 1.836 1.845 1.836 1.888 14,687,359 1.8640 0.00%
2001-03-27 0 10.60 10.55 10.60 10.50 10.95 5,678,666 61,127,234 10.764 1.845 1.836 1.845 1.827 1.906 32,630,909 1.8733 -0.93%
2001-03-26 0 10.70 10.65 10.70 10.35 10.80 6,300,000 66,441,650 10.546 1.862 1.853 1.862 1.801 1.879 36,201,236 1.8353 4.39%
2001-03-23 0 10.25 10.20 10.25 10.00 10.40 4,742,000 48,735,204 10.277 1.784 1.775 1.784 1.740 1.810 27,248,613 1.7885 0.99%
2001-03-22 0 10.15 10.10 10.15 9.950 10.45 6,785,966 69,285,413 10.210 1.766 1.758 1.766 1.732 1.819 38,993,708 1.7768 -4.25%
2001-03-21 0 10.60 10.60 10.65 10.35 10.75 5,418,463 57,313,188 10.577 1.845 1.845 1.853 1.801 1.871 31,135,724 1.8408 -0.47%
2001-03-20 0 10.65 10.65 10.75 10.55 10.95 3,282,000 35,005,092 10.666 1.853 1.853 1.871 1.836 1.906 18,859,120 1.8561 -0.93%
2001-03-19 0 10.75 10.75 10.80 10.65 10.95 2,227,333 24,060,130 10.802 1.871 1.871 1.879 1.853 1.906 12,798,763 1.8799 -0.46%
2001-03-16 0 10.80 10.80 10.85 10.35 10.85 7,762,000 82,334,030 10.607 1.879 1.879 1.888 1.801 1.888 44,602,221 1.8460 4.35%
2001-03-15 0 10.35 10.30 10.35 9.900 10.75 15,533,000 160,695,680 10.345 1.801 1.792 1.801 1.723 1.871 89,256,159 1.8004 -1.43%
2001-03-14 0 10.50 10.45 10.50 10.40 11.40 8,364,600 89,607,964 10.713 1.827 1.819 1.827 1.810 1.984 48,064,898 1.8643 -4.98%
2001-03-13 0 11.05 11.05 11.10 10.50 11.20 5,334,000 58,266,350 10.924 1.923 1.923 1.932 1.827 1.949 30,650,380 1.9010 -0.90%
2001-03-12 0 11.15 10.90 11.00 11.00 11.90 6,645,000 76,019,800 11.440 1.940 1.897 1.914 1.914 2.071 38,183,685 1.9909 -7.47%
2001-03-09 0 12.05 12.00 12.05 11.85 12.10 2,961,208 35,551,754 12.006 2.097 2.088 2.097 2.062 2.106 17,015,776 2.0893 0.00%
2001-03-08 0 12.05 12.00 12.05 11.85 12.10 2,908,980 34,817,968 11.969 2.097 2.088 2.097 2.062 2.106 16,715,662 2.0830 1.26%
2001-03-07 0 11.90 11.85 11.95 11.80 12.10 3,461,500 41,371,936 11.952 2.071 2.062 2.080 2.054 2.106 19,890,568 2.0800 -1.24%
2001-03-06 0 12.05 12.00 12.05 11.85 12.15 7,930,000 95,368,252 12.026 2.097 2.088 2.097 2.062 2.114 45,567,588 2.0929 2.55%
2001-03-05 0 11.75 11.70 11.75 11.30 11.85 6,112,000 70,661,140 11.561 2.045 2.036 2.045 1.967 2.062 35,120,945 2.0119 3.52%
2001-03-02 0 11.35 11.25 11.30 11.10 11.80 8,825,000 100,649,388 11.405 1.975 1.958 1.967 1.932 2.054 50,710,462 1.9848 -3.81%
2001-03-01 0 11.80 11.70 11.75 11.70 12.50 8,112,210 97,740,418 12.049 2.054 2.036 2.045 2.036 2.175 46,614,608 2.0968 -6.72%
2001-02-28 0 12.65 12.60 12.70 12.60 13.05 4,853,299 61,885,626 12.751 2.201 2.193 2.210 2.193 2.271 27,888,162 2.2191 -2.69%
2001-02-27 0 13.00 12.95 13.00 12.70 13.05 4,725,999 61,077,787 12.924 2.262 2.254 2.262 2.210 2.271 27,156,668 2.2491 0.00%
2001-02-26 0 13.00 12.80 13.00 12.80 13.15 6,163,666 80,147,002 13.003 2.262 2.228 2.262 2.228 2.288 35,417,830 2.2629 -0.38%
2001-02-23 0 13.05 13.05 13.10 12.60 13.20 13,067,309 170,453,756 13.044 2.271 2.271 2.280 2.193 2.297 75,087,736 2.2701 4.40%
2001-02-22 0 12.50 12.45 12.55 12.30 13.00 13,545,759 170,391,413 12.579 2.175 2.167 2.184 2.141 2.262 77,837,019 2.1891 -4.94%
2001-02-21 0 13.15 13.15 13.20 12.55 13.20 19,593,663 254,959,420 13.012 2.288 2.288 2.297 2.184 2.297 112,589,654 2.2645 1.94%
2001-02-20 0 12.90 12.90 12.95 12.30 12.95 12,308,930 155,580,266 12.640 2.245 2.245 2.254 2.141 2.254 70,729,918 2.1996 3.61%
2001-02-19 0 12.45 12.50 12.55 12.05 12.50 3,790,373 46,750,047 12.334 2.167 2.175 2.184 2.097 2.175 21,780,347 2.1464 2.05%
2001-02-16 0 12.20 12.20 12.25 12.15 12.40 5,528,000 67,764,612 12.258 2.123 2.123 2.132 2.114 2.158 31,765,148 2.1333 -1.21%
2001-02-15 0 12.35 12.35 12.40 11.95 12.40 4,106,423 50,149,580 12.212 2.149 2.149 2.158 2.080 2.158 23,596,443 2.1253 2.92%
2001-02-14 0 12.00 11.95 12.00 11.90 12.45 7,317,666 89,128,129 12.180 2.088 2.080 2.088 2.071 2.167 42,048,977 2.1196 -2.44%
2001-02-13 0 12.30 12.25 12.30 12.05 12.65 7,338,000 89,977,242 12.262 2.141 2.132 2.141 2.097 2.201 42,165,821 2.1339 -1.20%
2001-02-12 0 12.45 12.45 12.50 11.85 12.50 15,979,998 195,143,210 12.212 2.167 2.167 2.175 2.062 2.175 91,824,711 2.1252 5.06%
2001-02-09 0 11.85 11.80 11.85 11.40 11.90 4,228,000 49,406,076 11.685 2.062 2.054 2.062 1.984 2.071 24,295,052 2.0336 3.49%
2001-02-08 0 11.45 11.45 11.50 11.30 11.50 2,287,271 26,124,835 11.422 1.993 1.993 2.001 1.967 2.001 13,143,181 1.9877 0.88%
2001-02-07 0 11.35 11.30 11.35 11.10 11.70 4,794,666 54,556,334 11.379 1.975 1.967 1.975 1.932 2.036 27,551,244 1.9802 -2.99%
2001-02-06 0 11.70 11.70 11.75 11.55 11.80 1,717,054 20,035,066 11.668 2.036 2.036 2.045 2.010 2.054 9,866,584 2.0306 -0.43%
2001-02-05 0 11.75 11.70 11.75 11.50 11.80 7,140,326 83,080,387 11.635 2.045 2.036 2.045 2.001 2.054 41,029,941 2.0249 0.43%
2001-02-02 0 11.70 11.70 11.75 11.25 11.75 5,948,221 68,760,116 11.560 2.036 2.036 2.045 1.958 2.045 34,179,834 2.0117 3.54%
2001-02-01 0 11.30 11.20 11.30 11.20 11.35 3,128,666 35,295,511 11.281 1.967 1.949 1.967 1.949 1.975 17,978,028 1.9633 0.00%
2001-01-31 0 11.30 11.30 11.35 11.20 11.50 8,791,349 100,373,129 11.417 1.967 1.967 1.975 1.949 2.001 50,517,095 1.9869 0.44%
2001-01-30 0 11.25 11.25 11.45 11.25 11.50 5,381,667 61,221,904 11.376 1.958 1.958 1.993 1.958 2.001 30,924,285 1.9797 -1.75%
2001-01-29 0 11.45 11.45 11.50 11.30 11.55 4,703,666 53,569,117 11.389 1.993 1.993 2.001 1.967 2.010 27,028,337 1.9820 0.00%
2001-01-23 0 11.45 11.40 11.45 11.10 11.45 2,933,791 33,280,768 11.344 1.993 1.984 1.993 1.932 1.993 16,858,232 1.9742 3.15%
2001-01-22 0 11.10 11.05 11.10 10.70 11.35 6,165,666 68,659,437 11.136 1.932 1.923 1.932 1.862 1.975 35,429,322 1.9379 2.78%
2001-01-19 0 10.80 10.85 10.90 10.75 11.50 6,653,333 73,879,685 11.104 1.879 1.888 1.897 1.871 2.001 38,231,568 1.9324 -3.57%
2001-01-18 0 11.20 11.15 11.20 10.50 11.20 10,537,000 115,022,728 10.916 1.949 1.940 1.949 1.827 1.949 60,548,004 1.8997 7.69%
2001-01-17 0 10.40 10.35 10.40 10.35 11.50 17,929,496 190,775,414 10.640 1.810 1.801 1.810 1.801 2.001 103,026,971 1.8517 -8.37%
2001-01-16 0 11.35 11.35 11.40 11.25 12.00 7,923,665 92,093,544 11.623 1.975 1.975 1.984 1.958 2.088 45,531,185 2.0226 -5.02%
2001-01-15 0 11.95 11.95 12.00 11.20 12.00 14,484,130 168,421,375 11.628 2.080 2.080 2.088 1.949 2.088 83,229,113 2.0236 5.75%
2001-01-12 0 11.30 11.25 11.30 10.85 11.30 8,473,948 94,061,097 11.100 1.967 1.958 1.967 1.888 1.967 48,693,237 1.9317 4.15%
2001-01-11 0 10.85 10.80 10.85 10.85 11.35 7,796,223 86,144,841 11.050 1.888 1.879 1.888 1.888 1.975 44,798,875 1.9229 -3.12%
2001-01-10 0 11.20 11.15 11.25 11.00 11.45 7,161,667 80,563,769 11.249 1.949 1.940 1.958 1.914 1.993 41,152,571 1.9577 1.36%
2001-01-09 0 11.05 11.00 11.05 10.90 11.50 12,093,966 133,884,185 11.070 1.923 1.914 1.923 1.897 2.001 69,494,686 1.9265 -2.21%
2001-01-08 0 11.30 11.30 11.35 10.50 11.45 24,028,091 267,578,810 11.136 1.967 1.967 1.975 1.827 1.993 138,070,888 1.9380 5.61%
2001-01-05 0 10.70 10.70 10.75 10.20 10.95 16,004,500 170,633,200 10.662 1.862 1.862 1.871 1.775 1.906 91,965,505 1.8554 3.88%
2001-01-04 0 10.30 10.30 10.35 9.850 10.40 11,792,000 118,938,740 10.086 1.792 1.792 1.801 1.714 1.810 67,759,520 1.7553 5.10%
2001-01-03 0 9.800 9.800 9.850 9.800 9.950 3,503,948 34,566,083 9.8649 1.705 1.705 1.714 1.705 1.732 20,134,484 1.7168 -1.51%
2001-01-02 0 9.950 10.00 10.05 9.900 10.10 2,617,000 26,140,250 9.9886 1.732 1.740 1.749 1.723 1.758 15,037,879 1.7383 0.00%
2000-12-29 0 9.950 9.900 9.950 9.800 10.05 1,988,000 19,780,100 9.9497 1.732 1.723 1.732 1.705 1.749 11,423,501 1.7315 1.02%
2000-12-28 0 9.850 9.800 9.850 9.750 10.00 4,113,000 40,669,100 9.8879 1.714 1.705 1.714 1.697 1.740 23,634,236 1.7208 0.51%
2000-12-27 0 9.800 9.750 9.800 9.650 9.850 2,281,000 22,199,200 9.7322 1.705 1.697 1.705 1.679 1.714 13,107,146 1.6937 1.55%
2000-12-22 0 9.650 9.600 9.650 9.550 9.700 1,461,790 14,046,342 9.6090 1.679 1.671 1.679 1.662 1.688 8,399,779 1.6722 1.58%
2000-12-21 0 9.500 9.500 9.550 9.400 9.600 4,021,000 38,231,385 9.5079 1.653 1.653 1.662 1.636 1.671 23,105,583 1.6546 -2.06%
2000-12-20 0 9.700 9.600 9.650 9.400 9.750 4,531,000 43,843,324 9.6763 1.688 1.671 1.679 1.636 1.697 26,036,159 1.6839 1.04%
2000-12-19 0 9.600 9.550 9.600 9.550 9.700 2,628,000 25,242,224 9.6051 1.671 1.662 1.671 1.662 1.688 15,101,087 1.6716 0.52%
2000-12-18 0 9.550 9.500 9.550 9.500 9.600 1,420,000 13,577,900 9.5619 1.662 1.653 1.662 1.653 1.671 8,159,644 1.6640 -1.04%
2000-12-15 0 9.650 9.600 9.650 9.500 9.700 4,875,600 47,063,124 9.6528 1.679 1.671 1.679 1.653 1.688 28,016,309 1.6798 -1.03%
2000-12-14 0 9.750 9.750 9.800 9.650 9.850 6,675,000 65,161,750 9.7621 1.697 1.697 1.705 1.679 1.714 38,356,072 1.6989 0.52%
2000-12-13 0 9.700 9.650 9.700 9.500 9.700 4,380,750 42,114,238 9.6135 1.688 1.679 1.688 1.653 1.688 25,172,788 1.6730 2.11%
2000-12-12 0 9.500 9.450 9.500 9.450 9.650 3,455,996 32,904,163 9.5209 1.653 1.645 1.653 1.645 1.679 19,858,941 1.6569 0.00%
2000-12-11 0 9.500 9.400 9.450 9.450 9.750 3,203,000 30,621,332 9.5602 1.653 1.636 1.645 1.645 1.697 18,405,168 1.6637 -1.04%
2000-12-08 0 9.600 9.550 9.600 9.400 9.650 4,167,000 39,962,170 9.5902 1.671 1.662 1.671 1.636 1.679 23,944,532 1.6689 0.52%
2000-12-07 0 9.550 9.500 9.550 9.400 9.700 5,687,000 54,167,200 9.5247 1.662 1.653 1.662 1.636 1.688 32,678,798 1.6576 -0.52%
2000-12-06 0 9.600 9.550 9.600 9.250 9.700 9,705,100 92,501,550 9.5312 1.671 1.662 1.671 1.610 1.688 55,767,717 1.6587 3.78%
2000-12-05 0 9.250 9.300 9.350 9.150 9.500 2,605,000 24,342,800 9.3446 1.610 1.618 1.627 1.592 1.653 14,968,924 1.6262 -2.63%
2000-12-04 0 9.500 9.500 9.550 9.400 9.750 2,975,000 28,374,000 9.5375 1.653 1.653 1.662 1.636 1.697 17,095,028 1.6598 -1.04%
2000-12-01 0 9.600 9.550 9.600 8.750 9.600 6,178,000 57,377,600 9.2874 1.671 1.662 1.671 1.523 1.671 35,500,196 1.6163 6.67%
2000-11-30 0 9.000 9.050 9.100 8.950 9.450 4,766,000 43,352,320 9.0962 1.566 1.575 1.584 1.558 1.645 27,386,522 1.5830 -2.70%
2000-11-29 0 9.250 9.200 9.250 9.200 9.400 4,484,000 41,735,084 9.3076 1.610 1.601 1.610 1.601 1.636 25,766,086 1.6198 -2.63%
2000-11-28 0 9.500 9.500 9.550 9.400 9.950 4,340,000 41,670,100 9.6014 1.653 1.653 1.662 1.636 1.732 24,938,629 1.6709 -4.04%
2000-11-27 0 9.900 9.850 9.900 9.700 10.20 5,244,000 51,900,500 9.8971 1.723 1.714 1.723 1.688 1.775 30,133,219 1.7224 -1.49%
2000-11-24 0 10.05 10.00 10.05 9.850 10.15 10,856,000 108,553,900 9.9994 1.749 1.740 1.749 1.714 1.766 62,381,051 1.7402 0.50%
2000-11-23 0 10.00 9.950 10.00 9.400 10.05 9,872,000 96,836,326 9.8092 1.740 1.732 1.740 1.636 1.749 56,726,762 1.7071 3.63%
2000-11-22 0 9.650 9.650 9.700 9.450 9.900 15,380,000 148,187,388 9.6351 1.679 1.679 1.688 1.645 1.723 88,376,986 1.6768 0.52%
2000-11-21 0 9.600 9.550 9.600 9.050 9.650 18,232,000 170,712,400 9.3633 1.671 1.662 1.671 1.575 1.679 104,765,228 1.6295 6.08%
2000-11-20 1 9.050 - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2000-11-17 0 9.050 9.000 9.050 8.850 9.150 2,555,600 23,010,696 9.0040 1.575 1.566 1.575 1.540 1.592 14,685,060 1.5669 -1.09%
2000-11-16 0 9.150 9.150 9.200 8.700 9.200 5,957,000 53,281,900 8.9444 1.592 1.592 1.601 1.514 1.601 34,230,280 1.5566 5.17%
2000-11-15 0 8.700 8.700 8.750 8.650 9.050 4,629,013 40,683,212 8.7887 1.514 1.514 1.523 1.505 1.575 26,599,364 1.5295 -1.14%
2000-11-14 0 8.800 8.750 8.800 8.400 8.800 5,416,000 46,658,500 8.6149 1.531 1.523 1.531 1.462 1.531 31,121,571 1.4992 3.53%
2000-11-13 0 8.500 8.450 8.500 8.250 8.700 3,162,000 26,928,500 8.5163 1.479 1.471 1.479 1.436 1.514 18,169,573 1.4821 -5.03%
2000-11-10 0 8.950 8.950 9.000 8.800 9.000 2,866,000 25,516,900 8.9033 1.558 1.558 1.566 1.531 1.566 16,468,689 1.5494 1.70%
2000-11-09 0 8.800 8.750 8.800 8.700 9.100 5,792,000 51,215,300 8.8424 1.531 1.523 1.531 1.514 1.584 33,282,152 1.5388 -2.22%
2000-11-08 0 9.000 8.950 9.100 9.000 9.300 4,555,500 41,783,790 9.1722 1.566 1.558 1.584 1.566 1.618 26,176,941 1.5962 -1.10%
2000-11-07 0 9.100 9.050 9.100 8.900 9.350 8,166,000 74,084,080 9.0723 1.584 1.575 1.584 1.549 1.627 46,923,698 1.5788 -2.67%
2000-11-06 0 9.350 9.350 9.400 9.300 9.550 4,818,825 45,180,181 9.3758 1.627 1.627 1.636 1.618 1.662 27,690,067 1.6316 -0.53%
2000-11-03 0 9.400 9.350 9.400 9.300 9.500 7,253,825 68,065,899 9.3834 1.636 1.627 1.636 1.618 1.653 41,682,132 1.6330 1.08%
2000-11-02 0 9.300 9.200 9.300 9.150 9.500 7,744,000 72,294,800 9.3356 1.618 1.601 1.618 1.592 1.653 44,498,789 1.6246 -0.53%
2000-11-01 0 9.350 9.300 9.350 8.900 9.400 14,940,090 138,508,665 9.2709 1.627 1.618 1.627 1.549 1.636 85,849,163 1.6134 6.25%
2000-10-31 0 8.800 8.750 8.900 8.700 8.950 5,800,000 51,073,440 8.8058 1.531 1.523 1.549 1.514 1.558 33,328,122 1.5324 0.00%
2000-10-30 0 8.800 8.800 8.850 8.400 8.850 5,645,000 48,807,710 8.6462 1.531 1.531 1.540 1.462 1.540 32,437,457 1.5047 5.39%
2000-10-27 0 8.350 8.300 8.350 8.100 8.400 8,665,000 71,539,450 8.2561 1.453 1.444 1.453 1.410 1.462 49,791,065 1.4368 4.38%
2000-10-26 0 8.000 8.050 8.100 7.600 8.050 4,982,452 39,603,832 7.9487 1.392 1.401 1.410 1.323 1.401 28,630,305 1.3833 2.56%
2000-10-25 0 7.800 7.750 7.800 7.750 8.150 5,693,323 45,264,907 7.9505 1.357 1.349 1.357 1.349 1.418 32,715,132 1.3836 -2.50%
2000-10-24 0 8.000 8.000 8.050 8.000 8.350 3,698,400 29,959,540 8.1007 1.392 1.392 1.401 1.392 1.453 21,251,849 1.4097 -1.23%
2000-10-23 0 8.100 8.100 8.150 8.100 8.500 7,394,500 60,615,150 8.1973 1.410 1.410 1.418 1.410 1.479 42,490,483 1.4266 -4.14%
2000-10-20 0 8.450 8.400 8.500 8.200 8.600 7,446,000 62,463,402 8.3889 1.471 1.462 1.479 1.427 1.497 42,786,413 1.4599 5.62%
2000-10-19 0 8.000 7.950 8.000 7.550 8.100 7,691,400 60,657,270 7.8864 1.392 1.384 1.392 1.314 1.410 44,196,538 1.3724 1.91%
2000-10-18 0 7.850 7.850 7.900 7.750 8.350 7,967,171 63,577,064 7.9799 1.366 1.366 1.375 1.349 1.453 45,781,181 1.3887 -5.99%
2000-10-17 0 8.350 8.350 8.400 8.100 8.500 13,814,000 114,817,500 8.3117 1.453 1.453 1.462 1.410 1.479 79,378,393 1.4465 2.45%
2000-10-16 0 8.150 8.100 8.150 8.150 9.200 8,759,000 75,224,700 8.5883 1.418 1.410 1.418 1.418 1.601 50,331,211 1.4946 -6.86%
2000-10-13 1 8.750 - - - - 0 0 - 1.523 - - - - 0 - 0.00%
2000-10-12 0 8.750 8.750 8.800 8.500 8.900 3,212,000 27,898,570 8.6857 1.523 1.523 1.531 1.479 1.549 18,456,884 1.5116 0.11%
2000-10-11 0 8.800 8.750 8.800 8.600 8.850 4,810,000 42,002,404 8.7323 1.521 1.512 1.521 1.486 1.530 27,829,100 1.5093 -0.56%
2000-10-10 0 8.850 8.850 8.900 8.750 9.100 6,476,038 57,639,059 8.9004 1.530 1.530 1.538 1.512 1.573 37,468,256 1.5383 -1.67%
2000-10-09 0 9.000 8.950 9.000 8.950 9.500 4,932,268 45,406,412 9.2060 1.556 1.547 1.556 1.547 1.642 28,536,503 1.5912 -5.26%
2000-10-05 0 9.500 9.500 9.600 9.250 9.650 4,400,000 41,805,788 9.5013 1.642 1.642 1.659 1.599 1.668 25,456,973 1.6422 -0.52%
2000-10-04 0 9.550 9.500 9.550 9.500 9.700 5,648,190 54,070,799 9.5731 1.651 1.642 1.651 1.642 1.677 32,678,596 1.6546 0.00%
2000-10-03 0 9.550 9.550 9.600 9.000 9.600 6,070,200 57,215,880 9.4257 1.651 1.651 1.659 1.556 1.659 35,120,209 1.6291 2.69%
2000-09-29 0 9.300 9.250 9.300 9.050 9.400 4,152,000 38,231,100 9.2079 1.607 1.599 1.607 1.564 1.625 24,022,126 1.5915 2.76%
2000-09-28 0 9.050 9.050 9.100 8.800 9.200 6,073,000 54,600,302 8.9907 1.564 1.564 1.573 1.521 1.590 35,136,409 1.5540 3.43%
2000-09-27 0 8.750 8.750 8.800 8.500 8.900 7,005,000 60,880,700 8.6910 1.512 1.512 1.521 1.469 1.538 40,528,659 1.5022 0.57%
2000-09-26 0 8.700 8.650 8.750 8.550 9.000 5,616,000 49,268,900 8.7730 1.504 1.495 1.512 1.478 1.556 32,492,355 1.5163 0.00%
2000-09-25 0 8.700 8.650 8.750 8.550 8.950 9,693,000 84,709,250 8.7392 1.504 1.495 1.512 1.478 1.547 56,080,555 1.5105 2.96%
2000-09-22 0 8.450 8.400 8.450 8.300 8.800 9,607,790 82,238,796 8.5596 1.461 1.452 1.461 1.435 1.521 55,587,558 1.4794 -4.52%
2000-09-21 0 8.850 8.850 8.900 8.800 9.500 5,037,613 45,224,752 8.9774 1.530 1.530 1.538 1.521 1.642 29,145,995 1.5517 -7.81%
2000-09-20 0 9.600 9.600 9.650 9.050 9.700 6,086,000 57,307,740 9.4163 1.659 1.659 1.668 1.564 1.677 35,211,623 1.6275 7.87%
2000-09-19 0 8.900 8.800 9.000 8.600 9.150 7,954,300 71,677,345 9.0111 1.538 1.521 1.556 1.486 1.581 46,021,001 1.5575 -4.30%
2000-09-18 0 9.300 9.250 9.300 9.200 9.700 5,421,000 50,936,300 9.3961 1.607 1.599 1.607 1.590 1.677 31,364,148 1.6240 -5.58%
2000-09-15 0 9.850 9.800 9.850 9.550 9.950 4,573,000 44,639,576 9.7616 1.702 1.694 1.702 1.651 1.720 26,457,895 1.6872 0.00%
2000-09-14 0 9.850 9.850 9.900 9.700 10.10 5,895,753 58,287,432 9.8863 1.702 1.702 1.711 1.677 1.746 34,110,915 1.7088 -1.50%
2000-09-12 0 10.00 9.900 10.00 9.600 10.65 16,222,500 162,721,778 10.031 1.728 1.711 1.728 1.659 1.841 93,858,125 1.7337 -7.83%
2000-09-11 0 10.85 10.80 10.90 10.60 11.80 4,419,000 48,509,300 10.977 1.875 1.867 1.884 1.832 2.040 25,566,901 1.8973 -6.47%
2000-09-08 1 11.60 - - - - 0 0 - 2.005 - - - - 0 - 0.00%
2000-09-07 0 11.60 11.50 11.60 11.45 11.90 3,028,000 35,195,320 11.623 2.005 1.988 2.005 1.979 2.057 17,519,026 2.0090 -1.28%
2000-09-06 0 11.75 11.70 11.75 11.70 12.05 1,004,000 11,867,400 11.820 2.031 2.022 2.031 2.022 2.083 5,808,818 2.0430 -0.84%
2000-09-05 0 11.85 11.80 11.85 11.75 12.20 1,247,000 14,894,650 11.944 2.048 2.040 2.048 2.031 2.109 7,214,738 2.0645 -1.66%
2000-09-04 0 12.05 12.05 12.10 11.70 12.15 2,542,000 30,715,000 12.083 2.083 2.083 2.091 2.022 2.100 14,707,188 2.0884 1.69%
2000-09-01 0 11.85 11.75 11.85 11.65 11.90 1,538,000 18,112,900 11.777 2.048 2.031 2.048 2.014 2.057 8,898,369 2.0355 2.16%
2000-08-31 0 11.60 11.55 11.60 11.40 11.75 1,781,000 20,659,200 11.600 2.005 1.996 2.005 1.970 2.031 10,304,289 2.0049 0.00%
2000-08-30 0 11.60 11.60 11.65 11.45 11.90 2,030,000 23,532,440 11.592 2.005 2.005 2.014 1.979 2.057 11,744,922 2.0036 -1.69%
2000-08-29 0 11.80 11.80 11.85 11.60 11.90 884,000 10,448,956 11.820 2.040 2.040 2.048 2.005 2.057 5,114,537 2.0430 0.00%
2000-08-28 0 11.80 11.75 11.80 11.60 11.90 1,166,000 13,694,500 11.745 2.040 2.031 2.040 2.005 2.057 6,746,098 2.0300 0.43%
2000-08-25 0 11.75 11.80 11.85 11.60 12.20 2,921,000 34,442,880 11.791 2.031 2.040 2.048 2.005 2.109 16,899,959 2.0380 -1.67%
2000-08-24 0 11.95 11.95 12.00 11.70 12.30 2,923,000 35,319,672 12.083 2.065 2.065 2.074 2.022 2.126 16,911,530 2.0885 1.27%
2000-08-23 0 11.80 11.75 11.80 11.70 12.35 4,016,000 48,550,652 12.089 2.040 2.031 2.040 2.022 2.135 23,235,274 2.0895 -3.28%
2000-08-22 0 12.20 12.15 12.20 12.05 12.40 2,401,296 29,144,847 12.137 2.109 2.100 2.109 2.083 2.143 13,893,120 2.0978 0.83%
2000-08-21 0 12.10 12.05 12.10 11.95 12.25 1,413,000 17,003,748 12.034 2.091 2.083 2.091 2.065 2.117 8,175,160 2.0799 0.41%
2000-08-18 0 12.05 12.00 12.05 12.00 12.60 3,665,000 44,387,466 12.111 2.083 2.074 2.083 2.074 2.178 21,204,502 2.0933 -2.82%
2000-08-17 0 12.40 12.40 12.45 12.20 12.45 4,730,634 58,313,521 12.327 2.143 2.143 2.152 2.109 2.152 27,369,914 2.1306 1.64%
2000-08-16 0 12.20 12.15 12.20 11.90 12.35 4,475,000 54,462,627 12.170 2.109 2.100 2.109 2.057 2.135 25,890,899 2.1035 2.09%
2000-08-15 0 11.95 11.90 11.95 11.85 12.10 2,291,000 27,349,900 11.938 2.065 2.057 2.065 2.048 2.091 13,254,983 2.0634 2.14%
2000-08-14 0 11.70 11.65 11.70 11.65 12.05 3,301,000 38,964,850 11.804 2.022 2.014 2.022 2.014 2.083 19,098,516 2.0402 -1.27%
2000-08-11 0 11.85 11.85 11.90 11.85 12.00 1,601,650 19,066,055 11.904 2.048 2.048 2.057 2.048 2.074 9,266,628 2.0575 -0.84%
2000-08-10 0 11.95 11.95 12.00 11.90 12.35 4,034,000 48,511,100 12.026 2.065 2.065 2.074 2.057 2.135 23,339,416 2.0785 -1.24%
2000-08-09 0 12.10 12.05 12.10 11.90 12.40 6,483,000 78,596,650 12.123 2.091 2.083 2.091 2.057 2.143 37,508,536 2.0954 0.00%
2000-08-08 0 12.10 12.10 12.15 12.00 12.80 5,050,000 61,585,404 12.195 2.091 2.091 2.100 2.074 2.212 29,217,663 2.1078 -2.42%
2000-08-07 0 12.40 12.40 12.45 12.15 12.90 3,968,000 49,079,724 12.369 2.143 2.143 2.152 2.100 2.230 22,957,561 2.1378 -0.80%
2000-08-04 0 12.50 12.45 12.50 12.05 12.50 9,272,000 114,834,939 12.385 2.161 2.152 2.161 2.083 2.161 53,644,786 2.1407 3.31%
2000-08-03 0 12.10 12.05 12.10 12.00 12.50 4,463,100 54,507,674 12.213 2.091 2.083 2.091 2.074 2.161 25,822,049 2.1109 -2.02%
2000-08-02 0 12.35 12.30 12.35 11.90 12.40 14,292,714 173,952,250 12.171 2.135 2.126 2.135 2.057 2.143 82,693,009 2.1036 3.78%
2000-08-01 0 11.90 11.85 11.90 11.10 12.00 8,913,195 102,495,303 11.499 2.057 2.048 2.057 1.919 2.074 51,568,856 1.9875 5.78%
2000-07-31 0 11.25 11.25 11.30 11.00 11.50 7,239,220 81,339,168 11.236 1.944 1.944 1.953 1.901 1.988 41,883,780 1.9420 -1.75%
2000-07-28 0 11.45 11.40 11.45 11.20 12.05 10,250,000 118,743,320 11.585 1.979 1.970 1.979 1.936 2.083 59,303,176 2.0023 -4.58%
2000-07-27 0 12.00 12.00 12.05 11.65 12.15 8,673,000 103,709,320 11.958 2.074 2.074 2.083 2.014 2.100 50,179,166 2.0668 0.84%
2000-07-26 0 11.90 11.75 11.90 11.65 12.10 6,644,114 79,314,140 11.938 2.057 2.031 2.057 2.014 2.091 38,440,689 2.0633 1.71%
2000-07-25 0 11.70 11.60 11.70 11.55 12.00 5,563,000 65,366,200 11.750 2.022 2.005 2.022 1.996 2.074 32,185,714 2.0309 -1.68%
2000-07-24 0 11.90 11.90 11.95 11.80 12.40 9,375,000 112,690,110 12.020 2.057 2.057 2.065 2.040 2.143 54,240,710 2.0776 -1.24%
2000-07-21 0 12.05 12.00 12.05 11.45 12.10 27,311,176 323,123,111 11.831 2.083 2.074 2.083 1.979 2.091 158,013,609 2.0449 6.64%
2000-07-20 0 11.30 11.25 11.30 10.60 11.40 9,142,000 102,166,186 11.175 1.953 1.944 1.953 1.832 1.970 52,892,648 1.9316 5.61%
2000-07-19 0 10.70 10.65 10.70 10.50 11.00 3,202,000 34,384,900 10.739 1.849 1.841 1.849 1.815 1.901 18,525,734 1.8561 -1.38%
2000-07-18 0 10.85 10.80 10.85 10.75 11.30 3,734,000 40,731,800 10.908 1.875 1.867 1.875 1.858 1.953 21,603,713 1.8854 -1.36%
2000-07-17 0 11.00 11.00 11.05 11.00 11.50 7,450,000 84,177,200 11.299 1.901 1.901 1.910 1.901 1.988 43,103,284 1.9529 -1.79%
2000-07-14 0 11.20 11.15 11.20 10.85 11.40 7,268,000 80,915,752 11.133 1.936 1.927 1.936 1.875 1.970 42,050,291 1.9243 3.23%
2000-07-13 0 10.85 10.85 10.90 10.80 11.40 6,652,000 73,757,420 11.088 1.875 1.875 1.884 1.867 1.970 38,486,315 1.9165 -2.69%
2000-07-12 0 11.15 11.10 11.15 10.90 11.70 9,818,000 109,880,828 11.192 1.927 1.919 1.927 1.884 2.022 56,803,765 1.9344 -1.76%
2000-07-11 0 11.35 11.40 11.45 10.65 11.60 15,424,550 172,280,805 11.169 1.962 1.970 1.979 1.841 2.005 89,241,445 1.9305 5.09%
2000-07-10 0 10.80 10.80 10.85 10.35 10.95 13,159,474 141,414,030 10.746 1.867 1.867 1.875 1.789 1.893 76,136,450 1.8574 4.35%
2000-07-07 0 10.35 10.35 10.40 10.10 10.50 14,210,000 146,898,300 10.338 1.789 1.789 1.798 1.746 1.815 82,214,452 1.7868 4.55%
2000-07-06 0 9.900 9.850 9.900 9.800 10.50 8,742,648 88,889,376 10.167 1.711 1.702 1.711 1.694 1.815 50,582,127 1.7573 -3.88%
2000-07-05 0 10.30 10.25 10.30 9.800 10.30 11,478,962 115,386,196 10.052 1.780 1.772 1.780 1.694 1.780 66,413,552 1.7374 5.10%
2000-07-04 0 9.800 9.750 9.800 9.550 9.850 2,590,425 25,214,290 9.7336 1.694 1.685 1.694 1.651 1.702 14,987,359 1.6824 1.55%
2000-07-03 0 9.650 9.600 9.650 9.300 9.950 5,646,000 54,643,700 9.6783 1.668 1.659 1.668 1.607 1.720 32,665,925 1.6728 3.21%
2000-06-30 0 9.350 9.300 9.400 9.100 9.450 2,127,000 19,816,300 9.3165 1.616 1.607 1.625 1.573 1.633 12,306,132 1.6103 0.54%
2000-06-29 0 9.300 9.300 9.400 9.250 9.550 4,946,000 46,254,700 9.3519 1.607 1.607 1.625 1.599 1.651 28,615,952 1.6164 -2.11%
2000-06-28 0 9.500 9.500 9.550 9.150 9.700 6,950,000 65,133,300 9.3717 1.642 1.642 1.651 1.581 1.677 40,210,446 1.6198 -1.04%
2000-06-27 0 9.600 9.550 9.600 9.450 9.850 4,786,000 45,861,800 9.5825 1.659 1.651 1.659 1.633 1.702 27,690,244 1.6562 0.00%
2000-06-26 0 9.600 9.500 9.600 9.550 10.10 3,098,228 30,019,166 9.6891 1.659 1.642 1.659 1.651 1.746 17,925,343 1.6747 -1.54%
2000-06-23 0 9.750 9.700 9.750 9.650 9.900 8,440,000 82,378,900 9.7605 1.685 1.677 1.685 1.668 1.711 48,831,103 1.6870 0.00%
2000-06-22 0 9.750 9.700 9.800 9.700 10.30 9,239,857 91,574,610 9.9108 1.685 1.677 1.694 1.677 1.780 53,458,817 1.7130 -3.47%
2000-06-21 0 10.10 10.15 10.20 9.700 10.35 29,891,698 300,714,216 10.060 1.746 1.754 1.763 1.677 1.789 172,943,672 1.7388 1.51%
2000-06-20 0 9.950 9.950 10.00 9.800 10.25 43,999,179 441,996,994 10.046 1.720 1.720 1.728 1.694 1.772 254,564,983 1.7363 4.19%
2000-06-19 0 9.550 9.500 9.550 9.250 9.750 23,685,984 226,785,242 9.5747 1.651 1.642 1.651 1.599 1.685 137,039,423 1.6549 3.80%
2000-06-16 0 9.200 9.150 9.200 8.700 9.250 10,043,200 90,928,460 9.0537 1.590 1.581 1.590 1.504 1.599 58,106,699 1.5649 3.37%
2000-06-15 0 8.900 8.850 8.900 8.800 9.050 9,110,000 81,373,850 8.9324 1.538 1.530 1.538 1.521 1.564 52,707,506 1.5439 0.00%
2000-06-14 0 8.900 8.900 8.950 8.300 8.950 8,301,920 71,543,020 8.6176 1.538 1.538 1.547 1.435 1.547 48,032,217 1.4895 6.59%
2000-06-13 0 8.350 8.300 8.350 8.300 8.600 4,464,000 37,589,100 8.4205 1.443 1.435 1.443 1.435 1.486 25,827,257 1.4554 -1.18%
2000-06-12 0 8.450 8.400 8.450 8.400 8.650 1,912,708 16,329,883 8.5376 1.461 1.452 1.461 1.452 1.495 11,066,308 1.4756 -1.74%
2000-06-09 0 8.600 8.600 8.650 8.450 8.700 3,156,000 27,161,000 8.6061 1.486 1.486 1.495 1.461 1.504 18,259,593 1.4875 1.06%
2000-06-08 0 8.600 8.600 8.650 8.600 8.900 7,395,000 64,494,820 8.7214 1.471 1.471 1.479 1.471 1.522 43,237,558 1.4916 0.00%
2000-06-07 0 8.600 8.550 8.600 8.100 8.700 8,028,000 68,011,800 8.4718 1.471 1.462 1.471 1.385 1.488 46,938,623 1.4490 5.52%
2000-06-05 0 8.150 8.150 8.200 7.950 8.500 8,561,000 70,637,250 8.2511 1.394 1.394 1.402 1.360 1.454 50,055,002 1.4112 -0.61%
2000-06-02 0 8.200 8.200 8.250 7.600 8.300 11,891,000 93,674,550 7.8778 1.402 1.402 1.411 1.300 1.420 69,525,058 1.3473 7.89%
2000-06-01 0 7.600 7.600 7.650 7.450 7.650 9,334,000 70,466,220 7.5494 1.300 1.300 1.308 1.274 1.308 54,574,627 1.2912 1.33%
2000-05-31 0 7.500 7.450 7.500 7.400 7.800 7,519,125 56,409,100 7.5021 1.283 1.274 1.283 1.266 1.334 43,963,300 1.2831 1.35%
2000-05-30 0 7.400 7.350 7.400 7.300 7.900 3,450,000 26,007,700 7.5385 1.266 1.257 1.266 1.249 1.351 20,171,680 1.2893 -6.33%
2000-05-29 0 7.900 7.900 7.950 7.600 7.900 2,430,000 18,783,100 7.7297 1.351 1.351 1.360 1.300 1.351 14,207,879 1.3220 2.60%
2000-05-26 0 7.700 7.700 7.750 7.650 8.400 7,768,000 60,916,300 7.8420 1.317 1.317 1.325 1.308 1.437 45,418,438 1.3412 -7.78%
2000-05-25 0 8.350 8.250 8.400 8.200 8.800 2,750,000 23,104,700 8.4017 1.428 1.411 1.437 1.402 1.505 16,078,876 1.4370 -1.76%
2000-05-24 0 8.500 8.450 8.550 8.400 8.700 2,782,000 23,728,700 8.5294 1.454 1.445 1.462 1.437 1.488 16,265,975 1.4588 -2.30%
2000-05-23 0 8.700 8.700 8.750 8.500 8.800 1,804,691 15,588,715 8.6379 1.488 1.488 1.497 1.454 1.505 10,551,783 1.4774 0.58%
2000-05-22 0 8.650 8.600 8.700 8.550 8.700 2,732,000 23,637,000 8.6519 1.479 1.471 1.488 1.462 1.488 15,973,632 1.4798 -1.70%
2000-05-19 0 8.800 8.800 8.850 8.500 8.900 5,046,000 44,275,800 8.7744 1.505 1.505 1.514 1.454 1.522 29,503,275 1.5007 1.15%
2000-05-18 0 8.700 8.650 8.700 8.500 8.750 3,860,000 33,295,300 8.6257 1.488 1.479 1.488 1.454 1.497 22,568,895 1.4753 -1.69%
2000-05-17 0 8.850 8.850 8.900 8.750 9.300 5,438,002 48,889,766 8.9904 1.514 1.514 1.522 1.497 1.591 31,795,257 1.5376 -2.75%
2000-05-16 0 9.100 9.050 9.100 8.800 9.200 9,815,700 88,489,160 9.0151 1.556 1.548 1.556 1.505 1.573 57,391,062 1.5419 4.60%
2000-05-15 0 8.700 8.700 8.750 8.350 8.850 17,630,000 153,376,600 8.6998 1.488 1.488 1.497 1.428 1.514 103,080,210 1.4879 1.75%
2000-05-12 0 8.550 8.500 8.550 8.150 8.750 13,032,000 110,484,000 8.4779 1.462 1.454 1.462 1.394 1.497 76,196,330 1.4500 -1.16%
2000-05-10 0 8.650 8.550 8.600 8.550 8.950 8,005,000 69,615,200 8.6965 1.479 1.462 1.471 1.462 1.531 46,804,145 1.4874 -4.42%
2000-05-09 0 9.050 9.050 9.100 9.000 9.300 3,223,000 29,311,900 9.0946 1.548 1.548 1.556 1.539 1.591 18,844,442 1.5555 -2.16%
2000-05-08 0 9.250 9.200 9.250 9.150 9.600 1,990,660 18,491,240 9.2890 1.582 1.573 1.582 1.565 1.642 11,639,118 1.5887 -1.60%
2000-05-05 0 9.400 9.350 9.400 9.350 9.450 1,868,000 17,523,300 9.3808 1.608 1.599 1.608 1.599 1.616 10,921,942 1.6044 0.53%
2000-05-04 0 9.350 9.300 9.350 9.300 9.450 3,472,000 32,474,400 9.3532 1.599 1.591 1.599 1.591 1.616 20,300,311 1.5997 -0.53%
2000-05-03 0 9.400 9.350 9.400 9.350 9.600 3,699,000 34,974,750 9.4552 1.608 1.599 1.608 1.599 1.642 21,627,549 1.6171 -2.08%
2000-05-02 0 9.600 9.600 9.650 9.500 9.900 4,137,700 40,017,102 9.6713 1.642 1.642 1.650 1.625 1.693 24,192,569 1.6541 -2.04%
2000-04-28 0 9.800 9.700 9.800 9.600 10.00 5,164,000 50,023,000 9.6869 1.676 1.659 1.676 1.642 1.710 30,193,205 1.6568 -1.01%
2000-04-27 0 9.900 9.750 9.900 9.450 10.05 7,394,000 71,499,300 9.6699 1.693 1.668 1.693 1.616 1.719 43,231,711 1.6539 0.51%
2000-04-26 0 9.850 9.900 9.950 9.600 10.05 6,121,000 60,188,460 9.8331 1.685 1.693 1.702 1.642 1.719 35,788,654 1.6818 0.00%
2000-04-25 0 9.850 9.850 9.900 9.400 10.00 8,859,100 86,761,310 9.7935 1.685 1.685 1.693 1.608 1.710 51,797,952 1.6750 4.23%
2000-04-20 0 9.450 9.500 9.550 9.250 9.500 8,889,000 83,173,000 9.3568 1.616 1.625 1.633 1.582 1.625 51,972,773 1.6003 2.16%
2000-04-19 0 9.250 9.200 9.250 9.200 9.900 17,455,871 167,534,653 9.5976 1.582 1.573 1.582 1.573 1.693 102,062,101 1.6415 -0.54%
2000-04-18 0 9.300 9.200 9.300 9.150 9.500 8,412,000 78,626,600 9.3470 1.591 1.573 1.591 1.565 1.625 49,183,819 1.5986 2.76%
2000-04-17 0 9.050 9.000 9.050 8.950 9.350 16,225,200 148,863,504 9.1748 1.548 1.539 1.548 1.531 1.599 94,866,536 1.5692 -9.05%
2000-04-14 0 9.950 9.900 9.950 9.650 10.05 6,415,000 62,930,800 9.8099 1.702 1.693 1.702 1.650 1.719 37,507,632 1.6778 1.02%
2000-04-13 0 9.850 9.800 9.850 9.750 10.00 7,824,000 77,091,516 9.8532 1.685 1.676 1.685 1.668 1.710 45,745,863 1.6852 -1.01%
2000-04-12 0 9.950 9.950 10.00 9.950 10.30 5,498,700 55,318,360 10.060 1.702 1.702 1.710 1.702 1.762 32,150,150 1.7206 -2.93%
2000-04-11 0 10.25 10.15 10.20 9.800 10.30 5,303,000 53,036,073 10.001 1.753 1.736 1.745 1.676 1.762 31,005,919 1.7105 3.54%
2000-04-10 0 9.900 9.900 9.950 9.850 10.30 3,780,091 37,802,274 10.000 1.693 1.693 1.702 1.685 1.762 22,101,677 1.7104 -2.46%
2000-04-07 0 10.15 10.10 10.15 10.10 10.30 6,008,849 61,148,400 10.176 1.736 1.727 1.736 1.727 1.762 35,132,922 1.7405 0.50%
2000-04-06 0 10.10 10.10 10.15 10.00 10.25 5,643,830 57,117,015 10.120 1.727 1.727 1.736 1.710 1.753 32,998,706 1.7309 0.50%
2000-04-05 0 10.05 10.00 10.05 10.00 10.60 8,692,000 87,885,787 10.111 1.719 1.710 1.719 1.710 1.813 50,820,941 1.7293 -1.95%
2000-04-03 0 10.25 10.20 10.25 10.20 10.65 6,276,000 65,560,100 10.446 1.753 1.745 1.753 1.745 1.821 36,694,918 1.7866 -4.21%
2000-03-31 0 10.70 10.65 10.70 10.55 10.90 5,032,000 53,869,036 10.705 1.830 1.821 1.830 1.804 1.864 29,421,419 1.8309 -1.38%
2000-03-30 0 10.85 10.80 10.85 10.60 11.00 4,890,000 52,600,400 10.757 1.856 1.847 1.856 1.813 1.881 28,591,164 1.8397 0.46%
2000-03-29 0 10.80 10.75 10.80 10.55 11.10 8,393,200 90,315,172 10.761 1.847 1.839 1.847 1.804 1.898 49,073,898 1.8404 -4.00%
2000-03-28 0 11.25 11.20 11.30 11.00 11.50 4,625,000 52,130,858 11.272 1.924 1.916 1.933 1.881 1.967 27,041,745 1.9278 -1.75%
2000-03-27 0 11.45 11.40 11.45 10.90 11.55 7,968,342 89,808,117 11.271 1.958 1.950 1.958 1.864 1.975 46,589,811 1.9276 6.02%
2000-03-24 0 10.80 10.75 10.80 10.60 10.90 6,622,000 71,243,792 10.759 1.847 1.839 1.847 1.813 1.864 38,717,932 1.8401 1.89%
2000-03-23 0 10.60 10.60 10.65 10.50 10.90 11,846,000 126,363,784 10.667 1.813 1.813 1.821 1.796 1.864 69,261,949 1.8244 0.00%
2000-03-22 0 10.60 10.60 10.65 10.60 11.10 7,414,121 79,921,164 10.780 1.813 1.813 1.821 1.813 1.898 43,349,356 1.8437 -0.47%
2000-03-21 0 10.65 10.65 10.75 10.60 12.00 10,450,000 114,705,100 10.977 1.821 1.821 1.839 1.813 2.052 61,099,727 1.8773 -8.19%
2000-03-20 0 11.60 11.60 11.65 11.50 12.05 12,310,240 145,237,826 11.798 1.984 1.984 1.993 1.967 2.061 71,976,297 2.0179 -3.73%
2000-03-17 0 12.05 12.05 12.10 11.80 12.40 24,316,000 293,519,300 12.071 2.061 2.061 2.069 2.018 2.121 142,172,342 2.0645 4.33%
2000-03-16 0 11.55 11.55 11.60 11.25 12.00 11,484,000 133,165,100 11.596 1.975 1.975 1.984 1.924 2.052 67,145,385 1.9832 0.87%
2000-03-15 0 11.45 11.45 11.50 10.90 11.65 8,073,000 92,401,400 11.446 1.958 1.958 1.967 1.864 1.993 47,201,732 1.9576 -0.43%
2000-03-14 0 11.50 11.45 11.50 11.35 12.15 11,302,410 130,703,933 11.564 1.967 1.958 1.967 1.941 2.078 66,083,653 1.9779 -2.54%
2000-03-13 0 11.80 11.80 11.85 11.15 12.15 37,333,680 437,229,827 11.711 2.018 2.018 2.027 1.907 2.078 218,284,944 2.0030 4.89%
2000-03-10 0 11.25 11.25 11.30 9.800 11.35 24,366,176 255,318,216 10.478 1.924 1.924 1.933 1.676 1.941 142,465,714 1.7921 14.80%
2000-03-09 0 9.800 9.750 9.800 9.750 10.10 7,644,000 75,679,700 9.9005 1.676 1.668 1.676 1.668 1.727 44,693,427 1.6933 -2.00%
2000-03-08 0 10.00 9.950 10.00 9.500 10.15 7,011,000 69,780,200 9.9530 1.710 1.702 1.710 1.625 1.736 40,992,363 1.7023 2.56%
2000-03-07 0 9.750 9.750 9.800 9.550 9.850 8,866,200 85,691,934 9.6650 1.668 1.668 1.676 1.633 1.685 51,839,464 1.6530 -1.02%
2000-03-06 0 9.850 9.800 9.850 9.700 10.40 9,214,000 91,261,568 9.9047 1.685 1.676 1.685 1.659 1.779 53,873,004 1.6940 -1.50%
2000-03-03 0 10.00 9.950 10.00 9.450 10.50 5,934,000 59,667,740 10.055 1.710 1.702 1.710 1.616 1.796 34,695,290 1.7198 2.56%
2000-03-02 0 9.750 9.700 9.750 9.700 10.25 5,431,507 53,372,593 9.8265 1.668 1.659 1.668 1.659 1.753 31,757,282 1.6806 -3.47%
2000-03-01 0 10.10 10.00 10.10 9.950 10.50 4,346,812 43,795,920 10.075 1.727 1.710 1.727 1.702 1.796 25,415,218 1.7232 0.50%
2000-02-29 0 10.05 10.05 10.10 9.950 10.50 8,583,570 86,645,943 10.094 1.719 1.719 1.727 1.702 1.796 50,186,965 1.7265 -1.95%
2000-02-28 0 10.25 10.20 10.25 9.900 10.50 9,714,000 98,177,236 10.107 1.753 1.745 1.753 1.693 1.796 56,796,436 1.7286 -1.91%
2000-02-25 0 10.45 10.35 10.40 10.25 11.10 9,603,210 100,296,242 10.444 1.787 1.770 1.779 1.753 1.898 56,148,662 1.7863 -5.43%
2000-02-24 0 11.05 11.00 11.05 10.75 11.60 4,281,800 47,331,410 11.054 1.890 1.881 1.890 1.839 1.984 25,035,102 1.8906 -1.34%
2000-02-23 0 11.20 11.05 11.20 11.05 11.40 3,911,000 43,923,400 11.231 1.916 1.890 1.916 1.890 1.950 22,867,085 1.9208 1.36%
2000-02-22 0 11.05 11.00 11.05 10.95 11.45 8,836,000 97,919,000 11.082 1.890 1.881 1.890 1.873 1.958 51,662,889 1.8953 -2.64%
2000-02-21 0 11.35 11.30 11.35 11.00 11.55 5,178,000 58,857,300 11.367 1.941 1.933 1.941 1.881 1.975 30,275,061 1.9441 -2.58%
2000-02-18 0 11.65 11.60 11.65 11.40 12.15 9,613,000 113,426,000 11.799 1.993 1.984 1.993 1.950 2.078 56,205,902 2.0180 0.00%
2000-02-17 0 11.65 11.60 11.70 11.60 12.00 5,653,000 66,316,100 11.731 1.993 1.984 2.001 1.984 2.052 33,052,321 2.0064 0.43%
2000-02-16 0 11.60 11.50 11.55 11.40 12.00 11,647,000 136,292,600 11.702 1.984 1.967 1.975 1.950 2.052 68,098,423 2.0014 -2.52%
2000-02-15 0 11.90 11.90 11.95 11.70 12.50 5,332,500 64,359,350 12.069 2.035 2.035 2.044 2.001 2.138 31,178,402 2.0642 -2.06%
2000-02-14 0 12.15 12.15 12.20 12.15 12.65 7,709,457 95,860,595 12.434 2.078 2.078 2.087 2.078 2.164 45,076,146 2.1266 -3.57%
2000-02-11 0 12.60 12.60 12.65 12.55 13.00 5,110,000 65,088,100 12.737 2.155 2.155 2.164 2.146 2.223 29,877,474 2.1785 -0.40%
2000-02-10 0 12.65 12.65 12.70 12.60 13.25 5,218,000 66,933,016 12.827 2.164 2.164 2.172 2.155 2.266 30,508,936 2.1939 -3.44%
2000-02-09 0 13.10 13.10 13.15 12.40 13.50 10,627,000 135,894,200 12.788 2.241 2.241 2.249 2.121 2.309 62,134,622 2.1871 6.07%
2000-02-08 0 12.35 12.35 12.40 12.20 12.70 2,768,000 34,247,400 12.373 2.112 2.112 2.121 2.087 2.172 16,184,119 2.1161 -1.59%
2000-02-03 0 12.55 12.50 12.55 12.45 12.70 4,147,000 52,057,600 12.553 2.146 2.138 2.146 2.129 2.172 24,246,944 2.1470 0.40%
2000-02-02 0 12.50 12.50 12.55 12.45 12.90 2,828,000 35,665,596 12.612 2.138 2.138 2.146 2.129 2.206 16,534,931 2.1570 -1.19%
2000-02-01 0 12.65 12.60 12.65 12.35 12.90 5,668,000 71,779,800 12.664 2.164 2.155 2.164 2.112 2.206 33,140,024 2.1660 1.20%
2000-01-31 0 12.50 12.45 12.55 11.80 12.60 7,777,000 95,893,600 12.330 2.138 2.129 2.146 2.018 2.155 45,471,060 2.1089 2.88%
2000-01-28 0 12.15 12.20 12.25 11.85 12.30 5,924,000 71,484,700 12.067 2.078 2.087 2.095 2.027 2.104 34,636,822 2.0638 0.83%
2000-01-27 0 12.05 12.00 12.10 11.95 12.25 2,701,761 32,577,304 12.058 2.061 2.052 2.069 2.044 2.095 15,796,829 2.0623 0.00%
2000-01-26 0 12.05 12.00 12.05 11.90 12.30 3,299,000 39,862,400 12.083 2.061 2.052 2.061 2.035 2.104 19,288,804 2.0666 0.84%
2000-01-25 0 11.95 11.90 11.95 11.80 12.35 4,799,000 57,604,770 12.003 2.044 2.035 2.044 2.018 2.112 28,059,100 2.0530 -1.65%
2000-01-24 0 12.15 12.20 12.25 11.75 12.25 5,668,000 67,563,400 11.920 2.078 2.087 2.095 2.010 2.095 33,140,024 2.0387 4.74%
2000-01-21 0 11.60 11.55 11.60 11.40 11.80 7,098,000 81,967,900 11.548 1.984 1.975 1.984 1.950 2.018 41,501,040 1.9751 -0.85%
2000-01-20 0 11.70 11.70 11.75 11.55 12.05 4,634,000 54,698,672 11.804 2.001 2.001 2.010 1.975 2.061 27,094,367 2.0188 0.00%
2000-01-19 0 11.70 11.65 11.70 11.65 12.20 8,814,000 104,504,400 11.857 2.001 1.993 2.001 1.993 2.087 51,534,258 2.0279 -2.90%
2000-01-18 0 12.05 12.05 12.10 11.90 12.40 5,761,000 69,619,900 12.085 2.061 2.061 2.069 2.035 2.121 33,683,783 2.0669 -1.63%
2000-01-17 0 12.25 12.15 12.25 12.00 12.75 5,528,000 67,959,946 12.294 2.095 2.078 2.095 2.052 2.181 32,321,463 2.1026 -1.21%
2000-01-14 0 12.40 12.35 12.40 12.30 13.30 11,063,000 139,777,196 12.635 2.121 2.112 2.121 2.104 2.275 64,683,855 2.1609 -3.50%
2000-01-13 0 12.85 12.85 12.90 12.80 13.30 7,406,000 95,647,600 12.915 2.198 2.198 2.206 2.189 2.275 43,301,874 2.2089 -1.91%
2000-01-12 0 13.10 13.05 13.10 13.00 13.60 9,281,550 122,128,440 13.158 2.241 2.232 2.241 2.223 2.326 54,267,959 2.2505 -2.24%
2000-01-11 0 13.40 13.35 13.40 13.00 14.00 18,650,900 252,051,460 13.514 2.292 2.283 2.292 2.223 2.394 109,049,273 2.3114 0.00%
2000-01-10 0 13.40 13.40 13.45 13.30 13.75 31,675,093 428,099,543 13.515 2.292 2.292 2.300 2.275 2.352 185,199,957 2.3116 3.47%
2000-01-07 0 12.95 12.95 13.00 12.65 13.50 33,199,575 431,134,220 12.986 2.215 2.215 2.223 2.164 2.309 194,113,395 2.2210 3.60%
2000-01-06 0 12.50 12.50 12.55 11.50 12.85 35,744,000 436,399,900 12.209 2.138 2.138 2.146 1.967 2.198 208,990,302 2.0881 7.30%
2000-01-05 0 11.65 11.60 11.65 10.95 12.30 21,707,000 251,279,732 11.576 1.993 1.984 1.993 1.873 2.104 126,917,874 1.9799 -6.80%
2000-01-04 0 12.50 12.45 12.50 11.80 13.00 10,883,060 136,151,438 12.510 2.138 2.129 2.138 2.018 2.223 63,631,770 2.1397 0.81%
2000-01-03 0 12.40 12.35 12.40 12.30 12.95 9,760,400 123,461,200 12.649 2.121 2.112 2.121 2.104 2.215 57,067,730 2.1634 -0.40%
1999-12-30 0 12.45 12.45 12.50 12.20 13.00 11,629,500 145,877,850 12.544 2.129 2.129 2.138 2.087 2.223 67,996,103 2.1454 2.47%
1999-12-29 0 12.15 12.10 12.15 12.05 13.80 25,220,000 319,327,300 12.662 2.078 2.069 2.078 2.061 2.360 147,457,907 2.1655 -8.30%
1999-12-28 0 13.25 13.25 13.35 11.70 13.35 33,956,852 425,317,582 12.525 2.266 2.266 2.283 2.001 2.283 198,541,091 2.1422 13.73%
1999-12-24 0 11.65 11.65 11.70 11.35 11.75 10,476,000 120,901,000 11.541 1.993 1.993 2.001 1.941 2.010 61,251,746 1.9738 2.64%
1999-12-23 0 11.35 11.35 11.40 10.85 11.70 24,273,780 276,579,414 11.394 1.941 1.941 1.950 1.856 2.001 141,925,487 1.9488 5.58%
1999-12-22 0 10.75 10.75 10.80 10.50 10.80 5,573,600 59,350,020 10.648 1.839 1.839 1.847 1.796 1.847 32,588,080 1.8212 1.42%
1999-12-21 0 10.60 10.55 10.60 10.55 10.80 4,223,000 44,890,800 10.630 1.813 1.804 1.813 1.804 1.847 24,691,306 1.8181 -1.85%
1999-12-20 0 10.80 10.75 10.80 10.75 11.10 2,727,108 29,584,127 10.848 1.847 1.839 1.847 1.839 1.898 15,945,029 1.8554 -0.92%
1999-12-17 0 10.90 10.85 10.90 10.70 11.50 8,793,934 96,173,987 10.936 1.864 1.856 1.864 1.830 1.967 51,416,935 1.8705 -0.91%
1999-12-16 0 11.00 10.95 11.00 10.70 11.50 22,328,917 249,371,827 11.168 1.881 1.873 1.881 1.830 1.967 130,554,138 1.9101 2.80%
1999-12-15 0 10.70 10.65 10.70 10.55 10.90 6,106,000 65,112,500 10.664 1.830 1.821 1.830 1.804 1.864 35,700,951 1.8238 0.00%
1999-12-14 0 10.70 10.70 10.75 10.60 11.20 14,936,800 162,829,840 10.901 1.830 1.830 1.839 1.813 1.916 87,333,436 1.8645 0.00%
1999-12-13 0 10.70 10.70 10.75 10.50 11.00 7,422,000 79,370,324 10.694 1.830 1.830 1.839 1.796 1.881 43,395,424 1.8290 1.90%
1999-12-10 0 10.50 10.45 10.50 10.35 11.10 9,314,399 98,382,770 10.562 1.796 1.787 1.796 1.770 1.898 54,460,023 1.8065 -3.67%
1999-12-09 0 10.90 10.90 10.95 10.65 11.00 7,680,000 82,952,500 10.801 1.864 1.864 1.873 1.821 1.881 44,903,914 1.8473 1.40%
1999-12-08 0 10.75 10.75 10.80 10.50 10.85 7,181,890 76,866,081 10.703 1.839 1.839 1.847 1.796 1.856 41,991,533 1.8305 2.38%
1999-12-07 0 10.50 10.45 10.50 10.45 11.20 19,415,000 211,018,800 10.869 1.796 1.787 1.796 1.787 1.916 113,516,862 1.8589 -3.23%
1999-12-06 0 10.85 10.85 10.90 10.10 11.05 31,224,575 334,365,448 10.708 1.856 1.856 1.864 1.727 1.890 182,565,839 1.8315 9.05%
1999-12-03 0 9.950 9.900 9.950 9.750 10.00 10,191,000 100,980,440 9.9088 1.702 1.693 1.702 1.668 1.710 59,585,390 1.6947 1.02%
1999-12-02 0 9.850 9.850 9.900 9.700 10.15 4,121,700 40,928,560 9.9300 1.685 1.685 1.693 1.659 1.736 24,099,019 1.6983 -0.51%
1999-12-01 0 9.900 9.900 9.950 9.650 9.950 4,413,000 43,276,350 9.8066 1.693 1.693 1.702 1.650 1.702 25,802,210 1.6772 1.02%
1999-11-30 0 9.800 9.750 9.800 9.500 9.950 8,230,000 79,819,000 9.6985 1.676 1.668 1.676 1.625 1.702 48,119,690 1.6588 -1.51%
1999-11-29 0 9.950 9.950 10.00 9.850 10.05 4,534,000 45,120,800 9.9517 1.702 1.702 1.710 1.685 1.719 26,509,681 1.7020 -0.50%
1999-11-26 0 10.00 10.00 10.05 10.00 10.20 2,340,000 23,535,500 10.058 1.710 1.710 1.719 1.710 1.745 13,681,661 1.7202 0.00%
1999-11-25 0 10.00 10.00 10.05 9.950 10.25 5,910,381 59,330,770 10.038 1.710 1.710 1.719 1.702 1.753 34,557,193 1.7169 -2.44%
1999-11-24 0 10.25 10.20 10.25 10.20 10.50 3,197,000 33,011,610 10.326 1.753 1.745 1.753 1.745 1.796 18,692,424 1.7660 -0.97%
1999-11-23 0 10.35 10.35 10.40 10.30 10.85 4,715,000 49,228,700 10.441 1.770 1.770 1.779 1.762 1.856 27,567,963 1.7857 -2.82%
1999-11-22 0 10.65 10.60 10.65 10.60 10.90 3,506,000 37,598,500 10.724 1.821 1.813 1.821 1.813 1.864 20,499,105 1.8342 0.00%
1999-11-19 0 10.65 10.60 10.65 10.60 10.90 3,638,820 38,834,469 10.672 1.821 1.813 1.821 1.813 1.864 21,275,685 1.8253 0.47%
1999-11-18 0 10.60 10.55 10.60 10.45 11.00 5,642,348 60,337,262 10.694 1.813 1.804 1.813 1.787 1.881 32,990,041 1.8290 -0.47%
1999-11-17 0 10.65 10.60 10.65 10.60 11.60 8,205,447 89,392,483 10.894 1.821 1.813 1.821 1.813 1.984 47,976,132 1.8633 -4.05%
1999-11-16 0 11.10 11.05 11.10 11.00 11.80 13,727,400 155,765,018 11.347 1.898 1.890 1.898 1.881 2.018 80,262,239 1.9407 -3.90%
1999-11-15 0 11.55 11.55 11.60 10.70 11.60 16,901,320 190,151,481 11.251 1.975 1.975 1.984 1.830 1.984 98,819,717 1.9242 8.45%
1999-11-12 0 10.65 10.55 10.65 10.35 10.85 6,600,000 69,927,350 10.595 1.821 1.804 1.821 1.770 1.856 38,589,301 1.8121 0.95%
1999-11-11 0 10.55 10.55 10.60 10.50 11.25 9,018,800 98,261,720 10.895 1.804 1.804 1.813 1.796 1.924 52,731,696 1.8634 -4.52%
1999-11-10 0 11.05 11.05 11.10 10.40 11.10 15,021,824 163,320,350 10.872 1.890 1.890 1.898 1.779 1.898 87,830,560 1.8595 6.25%
1999-11-09 0 10.40 10.40 10.45 10.20 10.45 2,729,000 28,200,350 10.334 1.779 1.779 1.787 1.745 1.787 15,956,091 1.7674 1.96%
1999-11-08 0 10.20 10.15 10.20 10.10 10.50 3,094,000 31,895,100 10.309 1.745 1.736 1.745 1.727 1.796 18,090,197 1.7631 -1.45%
1999-11-05 0 10.35 10.30 10.35 10.25 10.70 5,953,100 62,060,918 10.425 1.770 1.762 1.770 1.753 1.830 34,806,965 1.7830 -2.36%
1999-11-04 0 10.60 10.60 10.65 9.900 10.70 8,931,000 91,913,066 10.291 1.813 1.813 1.821 1.693 1.830 52,218,341 1.7602 7.61%
1999-11-03 0 9.850 9.850 9.900 9.850 10.05 3,678,000 36,552,640 9.9382 1.685 1.685 1.693 1.685 1.719 21,504,765 1.6997 -0.51%
1999-11-02 0 9.900 9.900 9.950 9.850 10.10 3,891,000 38,863,392 9.9880 1.693 1.693 1.702 1.685 1.727 22,750,147 1.7083 -0.50%
1999-11-01 0 9.950 9.950 10.00 9.900 10.40 7,341,320 74,254,338 10.115 1.702 1.702 1.710 1.693 1.779 42,923,699 1.7299 -0.50%
1999-10-29 0 10.00 9.950 10.00 9.900 10.30 7,589,000 76,265,050 10.049 1.710 1.702 1.710 1.693 1.762 44,371,850 1.7188 0.50%
1999-10-28 0 9.950 9.950 10.00 9.900 10.20 4,221,000 42,346,400 10.032 1.702 1.702 1.710 1.693 1.745 24,679,612 1.7158 -0.50%
1999-10-27 0 10.00 9.950 10.00 9.900 10.15 3,453,000 34,577,400 10.014 1.710 1.702 1.710 1.693 1.736 20,189,221 1.7127 0.00%
1999-10-26 0 10.00 10.00 10.05 9.850 10.50 6,102,000 61,807,438 10.129 1.710 1.710 1.719 1.685 1.796 35,677,563 1.7324 -4.31%
1999-10-25 0 10.45 10.40 10.50 10.45 10.90 3,984,950 42,410,085 10.643 1.787 1.779 1.796 1.787 1.864 23,299,460 1.8202 -1.42%
1999-10-22 0 10.60 10.55 10.60 9.950 10.65 4,459,000 45,996,060 10.315 1.813 1.804 1.813 1.702 1.821 26,071,166 1.7643 6.00%
1999-10-21 0 10.00 9.950 10.00 9.900 10.35 5,804,000 58,834,884 10.137 1.710 1.702 1.710 1.693 1.770 33,935,198 1.7337 1.52%
1999-10-20 0 9.850 9.850 9.950 9.800 10.05 3,997,080 39,785,984 9.9538 1.685 1.685 1.702 1.676 1.719 23,370,383 1.7024 2.07%
1999-10-19 0 9.650 9.600 9.650 9.500 9.950 4,093,000 39,689,850 9.6970 1.650 1.642 1.650 1.625 1.702 23,931,214 1.6585 -3.50%
1999-10-15 0 10.00 9.950 10.00 9.900 10.25 3,891,850 39,169,245 10.064 1.710 1.702 1.710 1.693 1.753 22,755,117 1.7213 -2.44%
1999-10-14 0 10.25 10.20 10.25 9.700 10.30 4,581,000 46,087,198 10.061 1.753 1.745 1.753 1.659 1.762 26,784,483 1.7207 4.06%
1999-10-13 0 9.850 9.800 9.850 9.800 10.00 7,524,000 74,574,024 9.9115 1.685 1.676 1.685 1.676 1.710 43,991,804 1.6952 -3.43%
1999-10-12 0 10.20 10.10 10.15 10.10 10.70 5,560,000 57,193,750 10.287 1.745 1.727 1.736 1.727 1.830 32,508,563 1.7593 -3.32%
1999-10-11 0 10.55 10.55 10.60 10.55 11.00 2,696,000 28,835,700 10.696 1.804 1.804 1.813 1.804 1.881 15,763,145 1.8293 -2.31%
1999-10-08 0 10.80 10.75 10.80 10.40 10.95 3,163,000 34,020,880 10.756 1.847 1.839 1.847 1.779 1.873 18,493,630 1.8396 0.93%
1999-10-07 0 10.70 10.70 10.80 10.70 11.00 2,701,180 29,238,590 10.824 1.830 1.830 1.847 1.830 1.881 15,793,432 1.8513 0.56%
1999-10-06 0 10.70 10.70 10.75 10.60 10.95 6,390,000 68,900,100 10.782 1.820 1.820 1.828 1.803 1.862 37,572,145 1.8338 1.90%
1999-10-05 0 10.50 10.45 10.50 10.20 10.65 7,321,000 76,298,200 10.422 1.786 1.777 1.786 1.735 1.811 43,046,271 1.7725 0.96%
1999-10-04 0 10.40 10.40 10.45 10.35 10.90 7,138,300 75,486,915 10.575 1.769 1.769 1.777 1.760 1.854 41,972,025 1.7985 -1.42%
1999-09-30 0 10.55 10.50 10.55 10.50 11.00 7,684,000 82,045,150 10.677 1.794 1.786 1.794 1.786 1.871 45,180,651 1.8159 -2.76%
1999-09-29 0 10.85 10.80 10.85 10.80 11.10 5,033,000 54,916,400 10.911 1.845 1.837 1.845 1.837 1.888 29,593,209 1.8557 -2.69%
1999-09-28 0 11.15 11.10 11.15 10.90 11.20 3,544,000 39,198,150 11.060 1.896 1.888 1.896 1.854 1.905 20,838,135 1.8811 3.24%
1999-09-27 0 10.80 10.75 10.85 10.70 11.15 5,874,390 63,881,217 10.875 1.837 1.828 1.845 1.820 1.896 34,540,443 1.8495 -2.26%
1999-09-24 0 11.05 11.00 11.05 10.90 11.20 8,342,000 92,337,600 11.069 1.879 1.871 1.879 1.854 1.905 49,049,583 1.8825 -2.21%
1999-09-23 0 11.30 11.25 11.30 11.25 11.70 5,860,000 67,056,390 11.443 1.922 1.913 1.922 1.913 1.990 34,455,833 1.9462 -1.74%
1999-09-22 0 11.50 11.45 11.50 11.30 11.70 6,876,900 79,626,000 11.579 1.956 1.947 1.956 1.922 1.990 40,435,037 1.9692 -2.95%
1999-09-21 0 11.85 11.80 11.85 11.85 12.20 3,906,000 46,759,300 11.971 2.015 2.007 2.015 2.015 2.075 22,966,635 2.0360 -1.25%
1999-09-20 0 12.00 12.00 12.05 11.95 12.40 5,146,000 62,151,900 12.078 2.041 2.041 2.049 2.032 2.109 30,257,630 2.0541 -2.04%
1999-09-17 0 12.25 12.20 12.25 11.90 12.35 5,943,400 72,115,474 12.134 2.083 2.075 2.083 2.024 2.100 34,946,211 2.0636 0.00%
1999-09-15 0 12.25 12.20 12.25 12.15 12.40 5,879,000 72,115,480 12.267 2.083 2.075 2.083 2.066 2.109 34,567,549 2.0862 -2.78%
1999-09-14 0 12.60 12.60 12.70 12.50 12.85 3,048,000 38,462,960 12.619 2.143 2.143 2.160 2.126 2.185 17,921,737 2.1462 -0.79%
1999-09-13 0 12.70 12.55 12.60 12.50 13.15 6,939,000 89,239,050 12.861 2.160 2.134 2.143 2.126 2.236 40,800,174 2.1872 0.00%
1999-09-10 0 12.70 12.65 12.70 12.40 12.90 9,690,650 123,196,902 12.713 2.160 2.151 2.160 2.109 2.194 56,979,422 2.1621 3.67%
1999-09-09 1 12.25 - - - - 0 0 - 2.083 - - - - 0 - 0.00%
1999-09-08 0 12.25 12.25 12.30 12.25 12.45 1,899,000 23,423,600 12.335 2.083 2.083 2.092 2.083 2.117 11,165,806 2.0978 -1.61%
1999-09-07 0 12.45 12.45 12.50 12.25 12.60 3,592,000 44,616,300 12.421 2.117 2.117 2.126 2.083 2.143 21,120,367 2.1125 -0.40%
1999-09-06 0 12.50 12.50 12.55 12.35 12.50 4,294,526 53,190,040 12.386 2.126 2.126 2.134 2.100 2.126 25,251,104 2.1064 2.46%
1999-09-03 0 12.20 12.15 12.25 11.90 12.25 5,167,250 62,394,675 12.075 2.075 2.066 2.083 2.024 2.083 30,382,577 2.0536 -1.21%
1999-09-02 0 12.35 12.30 12.35 12.05 12.70 5,763,626 71,053,217 12.328 2.100 2.092 2.100 2.049 2.160 33,889,169 2.0966 -1.20%
1999-09-01 0 12.50 12.50 12.60 12.45 12.95 4,148,000 52,626,136 12.687 2.126 2.126 2.143 2.117 2.202 24,389,555 2.1577 -1.96%
1999-08-31 0 12.75 12.70 12.80 12.60 12.95 6,021,000 76,909,200 12.773 2.168 2.160 2.177 2.143 2.202 35,402,486 2.1724 -0.39%
1999-08-30 0 12.80 12.80 12.90 12.55 12.95 13,791,152 176,203,346 12.777 2.177 2.177 2.194 2.134 2.202 81,089,697 2.1729 2.81%
1999-08-27 0 12.45 12.45 12.50 12.05 12.50 7,528,000 92,486,160 12.286 2.117 2.117 2.126 2.049 2.126 44,263,397 2.0895 2.05%
1999-08-26 0 12.20 12.20 12.25 12.00 12.35 6,006,000 73,323,500 12.208 2.075 2.075 2.083 2.041 2.100 35,314,288 2.0763 1.24%
1999-08-25 0 12.05 12.05 12.10 11.85 12.25 3,619,000 43,595,258 12.046 2.049 2.049 2.058 2.015 2.083 21,279,122 2.0487 -1.63%
1999-08-24 0 12.25 12.20 12.25 11.90 12.40 3,276,000 39,564,200 12.077 2.083 2.075 2.083 2.024 2.109 19,262,339 2.0540 2.51%
1999-08-23 0 11.95 11.95 12.00 11.95 12.50 3,051,000 37,398,630 12.258 2.032 2.032 2.041 2.032 2.126 17,939,376 2.0847 -2.45%
1999-08-20 0 12.25 12.20 12.25 11.90 12.45 11,169,600 136,157,495 12.190 2.083 2.075 2.083 2.024 2.117 65,675,404 2.0732 2.51%
1999-08-19 0 11.95 11.95 12.00 10.90 12.10 11,080,000 128,524,500 11.600 2.032 2.032 2.041 1.854 2.058 65,148,571 1.9728 7.17%
1999-08-18 0 11.15 11.10 11.15 11.05 11.55 7,036,000 79,076,268 11.239 1.896 1.888 1.896 1.879 1.964 41,370,518 1.9114 -1.33%
1999-08-17 0 11.30 11.30 11.40 11.30 11.55 3,047,000 34,957,400 11.473 1.922 1.922 1.939 1.922 1.964 17,915,857 1.9512 -2.16%
1999-08-16 0 11.55 11.50 11.55 11.35 11.85 5,496,000 63,307,980 11.519 1.964 1.956 1.964 1.930 2.015 32,315,573 1.9591 1.76%
1999-08-13 0 11.35 11.30 11.35 10.90 11.50 4,564,000 51,188,604 11.216 1.930 1.922 1.930 1.854 1.956 26,835,566 1.9075 -1.30%
1999-08-12 0 11.50 11.50 11.60 11.20 12.00 6,530,000 74,482,600 11.406 1.956 1.956 1.973 1.905 2.041 38,395,322 1.9399 5.99%
1999-08-11 0 10.85 10.80 10.90 10.45 11.10 6,410,000 69,049,366 10.772 1.845 1.837 1.854 1.777 1.888 37,689,742 1.8320 2.36%
1999-08-10 0 10.60 10.55 10.60 10.45 11.40 8,938,000 96,652,400 10.814 1.803 1.794 1.803 1.777 1.939 52,553,964 1.8391 -4.50%
1999-08-09 0 11.10 11.05 11.10 11.05 11.45 6,823,500 76,487,725 11.209 1.888 1.879 1.888 1.879 1.947 40,121,053 1.9064 -4.31%
1999-08-06 0 11.60 11.65 11.70 11.40 11.90 5,293,000 61,698,700 11.657 1.973 1.981 1.990 1.939 2.024 31,121,966 1.9825 -1.69%
1999-08-05 0 11.80 11.80 11.85 11.80 12.20 4,408,000 52,598,050 11.932 2.007 2.007 2.015 2.007 2.075 25,918,312 2.0294 -1.67%
1999-08-04 0 12.00 11.95 12.00 11.80 12.40 8,018,000 96,579,564 12.045 2.041 2.032 2.041 2.007 2.109 47,144,516 2.0486 -1.64%
1999-08-03 0 12.20 12.20 12.25 12.15 12.45 7,052,000 86,772,700 12.305 2.075 2.075 2.083 2.066 2.117 41,464,596 2.0927 -0.41%
1999-08-02 0 12.25 12.20 12.25 12.05 12.40 9,200,000 112,711,380 12.251 2.083 2.075 2.083 2.049 2.109 54,094,481 2.0836 1.24%
1999-07-30 0 12.10 12.05 12.10 11.60 12.20 8,091,398 97,470,415 12.046 2.058 2.049 2.058 1.973 2.075 47,576,084 2.0487 0.41%
1999-07-29 0 12.05 12.00 12.05 12.00 12.45 5,240,000 63,944,200 12.203 2.049 2.041 2.049 2.041 2.117 30,810,335 2.0754 0.00%
1999-07-28 0 12.05 12.00 12.05 12.00 12.65 5,864,000 72,572,234 12.376 2.049 2.041 2.049 2.041 2.151 34,479,352 2.1048 -1.63%
1999-07-27 0 12.25 12.25 12.30 11.70 12.55 7,721,800 93,431,360 12.100 2.083 2.083 2.092 1.990 2.134 45,402,909 2.0578 2.51%
1999-07-26 0 11.95 11.95 12.00 11.85 12.70 8,335,000 102,728,180 12.325 2.032 2.032 2.041 2.015 2.160 49,008,424 2.0961 -6.27%
1999-07-23 0 12.75 12.70 12.75 12.55 13.00 9,498,000 120,947,200 12.734 2.168 2.160 2.168 2.134 2.211 55,846,672 2.1657 -1.92%
1999-07-22 0 13.00 12.95 13.00 12.90 13.50 4,820,000 63,892,600 13.256 2.211 2.202 2.211 2.194 2.296 28,340,804 2.2544 -2.62%
1999-07-21 0 13.35 13.30 13.35 13.00 13.40 5,878,000 77,693,770 13.218 2.270 2.262 2.270 2.211 2.279 34,561,670 2.2480 0.75%
1999-07-20 0 13.25 13.25 13.30 13.25 13.70 7,040,000 94,231,992 13.385 2.253 2.253 2.262 2.253 2.330 41,394,038 2.2765 0.00%
1999-07-19 0 13.25 13.20 13.25 13.15 13.70 9,982,000 132,848,598 13.309 2.253 2.245 2.253 2.236 2.330 58,692,512 2.2635 -2.93%
1999-07-16 0 13.65 13.60 13.70 13.55 14.00 5,705,000 78,243,576 13.715 2.321 2.313 2.330 2.304 2.381 33,544,458 2.3325 -2.50%
1999-07-15 0 14.00 13.95 14.00 13.65 14.10 6,202,000 86,011,916 13.868 2.381 2.373 2.381 2.321 2.398 36,466,736 2.3586 1.45%
1999-07-14 0 13.80 13.75 13.80 13.50 13.85 9,070,000 123,865,300 13.657 2.347 2.339 2.347 2.296 2.356 53,330,103 2.3226 -1.08%
1999-07-13 0 13.95 13.90 13.95 13.70 14.20 10,534,000 146,688,200 13.925 2.373 2.364 2.373 2.330 2.415 61,938,181 2.3683 -1.06%
1999-07-12 0 14.10 14.05 14.10 13.95 14.50 12,008,000 171,715,090 14.300 2.398 2.390 2.398 2.373 2.466 70,605,057 2.4321 1.08%
1999-07-09 0 13.95 13.95 14.00 13.85 14.15 15,008,000 209,761,820 13.977 2.373 2.373 2.381 2.356 2.407 88,244,562 2.3771 -0.36%
1999-07-08 0 14.00 14.00 14.05 13.65 14.50 17,756,000 251,591,610 14.169 2.381 2.381 2.390 2.321 2.466 104,402,348 2.4098 -1.06%
1999-07-07 0 14.15 14.10 14.15 14.00 14.55 176,586,000 2,466,889,850 13.970 2.407 2.398 2.407 2.381 2.475 1,038,296,525 2.3759 -8.41%
1999-07-06 1 15.45 - - - - 0 0 - 2.628 - - - - 0 - 0.00%
1999-07-05 0 15.45 15.40 15.50 15.05 15.90 20,540,000 319,958,368 15.577 2.628 2.619 2.636 2.560 2.704 120,771,809 2.6493 4.04%
1999-07-02 0 14.85 14.80 14.85 14.00 14.90 32,245,000 467,005,500 14.483 2.526 2.517 2.526 2.381 2.534 189,595,276 2.4632 8.39%
1999-06-30 0 13.70 13.70 13.75 13.45 14.20 14,165,000 195,361,800 13.792 2.330 2.330 2.339 2.287 2.415 83,287,861 2.3456 0.37%
1999-06-29 0 13.65 13.60 13.65 13.50 13.80 6,450,000 88,221,600 13.678 2.321 2.313 2.321 2.296 2.347 37,924,935 2.3262 1.49%
1999-06-28 0 13.45 13.40 13.50 13.10 13.60 4,932,000 66,410,720 13.465 2.287 2.279 2.296 2.228 2.313 28,999,346 2.2901 2.67%
1999-06-25 0 13.10 13.05 13.10 13.00 13.65 7,263,000 96,310,870 13.260 2.228 2.219 2.228 2.211 2.321 42,705,241 2.2552 -3.68%
1999-06-24 0 13.60 13.60 13.65 13.60 14.00 9,046,000 124,562,100 13.770 2.313 2.313 2.321 2.313 2.381 53,188,986 2.3419 -2.16%
1999-06-23 0 13.90 13.85 13.90 13.60 14.05 21,072,000 291,215,200 13.820 2.364 2.356 2.364 2.313 2.390 123,899,881 2.3504 1.83%
1999-06-22 0 13.65 13.65 13.75 12.90 13.70 22,237,000 295,088,892 13.270 2.321 2.321 2.339 2.194 2.330 130,749,889 2.2569 6.23%
1999-06-21 0 12.85 12.85 12.90 12.45 12.95 14,285,000 181,341,850 12.695 2.185 2.185 2.194 2.117 2.202 83,993,442 2.1590 5.33%
1999-06-17 0 12.20 12.20 12.25 12.15 12.35 6,687,000 81,942,820 12.254 2.075 2.075 2.083 2.066 2.100 39,318,456 2.0841 1.24%
1999-06-16 0 12.05 12.00 12.05 12.00 12.30 4,604,000 55,824,524 12.125 2.049 2.041 2.049 2.041 2.092 27,070,760 2.0622 0.00%
1999-06-15 0 12.05 12.05 12.10 12.05 12.45 2,918,000 35,567,600 12.189 2.049 2.049 2.058 2.049 2.117 17,157,358 2.0730 -2.43%
1999-06-14 0 12.35 12.30 12.40 12.10 12.50 8,466,000 104,848,100 12.385 2.100 2.092 2.109 2.058 2.126 49,778,682 2.1063 0.41%
1999-06-11 0 12.30 12.25 12.30 11.85 12.35 9,192,000 112,413,800 12.230 2.092 2.083 2.092 2.015 2.100 54,047,442 2.0799 3.80%
1999-06-10 0 11.85 11.75 11.80 11.80 12.15 10,066,190 120,912,716 12.012 2.015 1.998 2.007 2.007 2.066 59,187,535 2.0429 2.60%
1999-06-09 0 11.55 11.50 11.55 11.45 11.70 3,499,490 40,417,337 11.549 1.964 1.956 1.964 1.947 1.990 20,576,423 1.9643 -0.52%
1999-06-08 0 11.70 11.65 11.70 11.70 12.15 8,069,195 95,696,137 11.859 1.975 1.966 1.975 1.975 2.050 47,813,329 2.0015 0.00%
1999-06-07 0 11.70 11.60 11.65 11.30 11.70 4,162,960 47,777,050 11.477 1.975 1.958 1.966 1.907 1.975 24,667,266 1.9369 4.46%
1999-06-04 0 11.20 11.15 11.20 11.10 11.40 3,927,000 44,185,100 11.252 1.890 1.882 1.890 1.873 1.924 23,269,105 1.8989 0.00%
1999-06-03 0 11.20 11.15 11.20 11.00 11.25 5,974,000 66,387,900 11.113 1.890 1.882 1.890 1.856 1.899 35,398,429 1.8754 -0.88%
1999-06-02 0 11.30 11.25 11.35 11.25 11.55 7,337,235 83,682,916 11.405 1.907 1.899 1.915 1.899 1.949 43,476,162 1.9248 -1.31%
1999-06-01 0 11.45 11.40 11.45 11.20 11.45 7,205,350 81,700,963 11.339 1.932 1.924 1.932 1.890 1.932 42,694,689 1.9136 0.88%
1999-05-31 0 11.35 11.35 11.40 11.10 11.50 3,966,000 44,886,862 11.318 1.915 1.915 1.924 1.873 1.941 23,500,196 1.9101 0.44%
1999-05-28 0 11.30 11.30 11.35 11.15 11.45 4,510,000 50,826,704 11.270 1.907 1.907 1.915 1.882 1.932 26,723,622 1.9019 -2.59%
1999-05-27 0 11.60 11.55 11.60 11.60 12.20 4,947,000 58,488,440 11.823 1.958 1.949 1.958 1.958 2.059 29,313,028 1.9953 -2.93%
1999-05-26 0 11.95 12.00 12.05 11.85 12.00 4,744,000 56,622,202 11.936 2.017 2.025 2.034 2.000 2.025 28,110,169 2.0143 -1.24%
1999-05-25 0 12.10 12.05 12.10 12.00 12.30 6,612,008 80,368,315 12.155 2.042 2.034 2.042 2.025 2.076 39,178,891 2.0513 -0.41%
1999-05-24 0 12.15 12.15 12.20 12.05 12.50 5,132,000 62,674,880 12.213 2.050 2.050 2.059 2.034 2.110 30,409,230 2.0610 -1.62%
1999-05-21 0 12.35 12.35 12.40 12.25 12.60 4,349,100 53,924,204 12.399 2.084 2.084 2.093 2.067 2.126 25,770,222 2.0925 -2.76%
1999-05-20 0 12.70 12.70 12.75 12.70 12.90 2,633,000 33,743,052 12.815 2.143 2.143 2.152 2.143 2.177 15,601,618 2.1628 0.00%
1999-05-19 0 12.70 12.70 12.75 12.60 12.90 4,817,000 61,358,964 12.738 2.143 2.143 2.152 2.126 2.177 28,542,724 2.1497 -1.17%
1999-05-18 0 12.85 12.80 12.85 12.75 12.95 2,572,000 32,977,928 12.822 2.169 2.160 2.169 2.152 2.186 15,240,167 2.1639 0.78%
1999-05-17 0 12.75 12.75 12.80 12.75 12.95 3,318,000 42,597,800 12.838 2.152 2.152 2.160 2.152 2.186 19,660,527 2.1667 -3.04%
1999-05-14 0 13.15 13.15 13.20 13.10 13.55 2,948,000 39,125,480 13.272 2.219 2.219 2.228 2.211 2.287 17,468,123 2.2398 -0.75%
1999-05-13 0 13.25 13.25 13.30 13.10 13.55 5,222,000 70,001,700 13.405 2.236 2.236 2.245 2.211 2.287 30,942,517 2.2623 0.76%
1999-05-12 0 13.15 13.05 13.15 12.80 13.25 3,891,000 51,166,300 13.150 2.219 2.202 2.219 2.160 2.236 23,055,790 2.2192 1.94%
1999-05-11 0 12.90 12.85 12.90 12.75 13.10 4,198,000 54,200,200 12.911 2.177 2.169 2.177 2.152 2.211 24,874,892 2.1789 -1.15%
1999-05-10 0 13.05 13.00 13.05 12.55 13.50 8,497,000 110,179,430 12.967 2.202 2.194 2.202 2.118 2.278 50,348,251 2.1883 -1.51%
1999-05-07 0 13.25 13.20 13.30 13.20 14.15 14,464,000 199,522,096 13.794 2.236 2.228 2.245 2.228 2.388 85,705,203 2.3280 -3.28%
1999-05-06 0 13.70 13.75 13.80 13.15 14.00 13,485,000 182,071,180 13.502 2.312 2.321 2.329 2.219 2.363 79,904,221 2.2786 2.62%
1999-05-05 0 13.35 13.35 13.40 13.10 13.55 6,528,000 86,997,000 13.327 2.253 2.253 2.261 2.211 2.287 38,681,109 2.2491 -1.11%
1999-05-04 0 13.50 13.40 13.45 13.40 13.95 5,966,000 80,912,064 13.562 2.278 2.261 2.270 2.261 2.354 35,351,026 2.2888 0.75%
1999-05-03 0 13.40 13.40 13.45 13.05 13.50 5,761,000 76,644,500 13.304 2.261 2.261 2.270 2.202 2.278 34,136,316 2.2452 2.68%
1999-04-30 0 13.05 13.05 13.10 12.80 13.15 6,057,000 78,978,380 13.039 2.202 2.202 2.211 2.160 2.219 35,890,239 2.2006 1.56%
1999-04-29 0 12.85 12.85 12.90 12.35 13.15 8,191,000 104,881,950 12.805 2.169 2.169 2.177 2.084 2.219 48,535,074 2.1610 1.18%
1999-04-28 0 12.70 12.65 12.70 12.45 13.60 10,444,000 135,700,794 12.993 2.143 2.135 2.143 2.101 2.295 61,885,034 2.1928 -3.05%
1999-04-27 0 13.10 13.10 13.15 12.95 14.00 12,069,299 161,452,781 13.377 2.211 2.211 2.219 2.186 2.363 71,515,606 2.2576 -2.96%
1999-04-26 0 13.50 13.50 13.55 13.40 14.20 6,465,000 88,912,400 13.753 2.278 2.278 2.287 2.261 2.396 38,307,808 2.3210 -3.57%
1999-04-23 0 14.00 13.85 13.90 13.90 14.75 16,103,600 231,094,764 14.351 2.363 2.337 2.346 2.346 2.489 95,420,513 2.4219 0.72%
1999-04-22 0 13.90 13.90 13.95 13.40 14.05 14,465,000 198,446,000 13.719 2.346 2.346 2.354 2.261 2.371 85,711,128 2.3153 5.30%
1999-04-21 0 13.20 13.05 13.25 13.00 13.50 7,836,000 103,780,176 13.244 2.228 2.202 2.236 2.194 2.278 46,431,552 2.2351 0.76%
1999-04-20 0 13.10 13.05 13.10 12.95 13.70 11,801,000 157,300,200 13.329 2.211 2.202 2.211 2.186 2.312 69,925,823 2.2495 0.00%
1999-04-19 0 13.10 13.10 13.15 12.75 13.80 17,644,680 235,754,568 13.361 2.211 2.211 2.219 2.152 2.329 104,552,052 2.2549 3.56%
1999-04-16 0 12.65 12.60 12.65 12.35 12.75 9,562,000 120,539,700 12.606 2.135 2.126 2.135 2.084 2.152 56,658,818 2.1275 2.85%
1999-04-15 0 12.30 12.30 12.35 12.15 12.40 3,818,000 46,890,950 12.282 2.076 2.076 2.084 2.050 2.093 22,623,235 2.0727 0.82%
1999-04-14 0 12.20 12.15 12.20 12.10 12.60 4,544,000 56,073,000 12.340 2.059 2.050 2.059 2.042 2.126 26,925,086 2.0826 -2.40%
1999-04-13 0 12.50 12.45 12.50 12.00 12.60 11,030,000 136,183,100 12.347 2.110 2.101 2.110 2.025 2.126 65,357,328 2.0837 4.17%
1999-04-12 0 12.00 11.95 12.00 11.85 12.30 4,964,000 59,871,000 12.061 2.025 2.017 2.025 2.000 2.076 29,413,760 2.0355 -0.83%
1999-04-09 0 12.10 12.10 12.15 12.00 12.50 6,970,000 84,573,950 12.134 2.042 2.042 2.050 2.025 2.110 41,300,143 2.0478 -1.63%
1999-04-08 0 12.30 12.25 12.30 12.05 12.45 12,665,000 155,425,350 12.272 2.076 2.067 2.076 2.034 2.101 75,045,381 2.0711 3.36%
1999-04-07 0 11.90 11.85 11.90 11.65 12.10 9,648,000 115,019,500 11.922 2.008 2.000 2.008 1.966 2.042 57,168,404 2.0119 3.93%
1999-04-01 0 11.45 11.45 11.50 11.10 11.50 2,763,000 31,359,800 11.350 1.932 1.932 1.941 1.873 1.941 16,371,922 1.9155 1.33%
1999-03-31 0 11.30 11.30 11.35 10.95 11.55 4,426,000 50,393,250 11.386 1.907 1.907 1.915 1.848 1.949 26,225,887 1.9215 1.80%
1999-03-30 0 11.10 11.05 11.10 11.00 11.40 6,875,000 76,745,300 11.163 1.873 1.865 1.873 1.856 1.924 40,737,228 1.8839 1.37%
1999-03-29 0 10.95 10.95 11.00 10.85 11.25 5,460,000 60,019,900 10.993 1.848 1.848 1.856 1.831 1.899 32,352,766 1.8552 -3.52%
1999-03-26 0 11.35 11.35 11.45 11.30 11.75 5,476,000 62,865,100 11.480 1.915 1.915 1.932 1.907 1.983 32,447,573 1.9374 -2.58%
1999-03-25 0 11.65 11.65 11.70 11.50 12.05 9,651,020 112,967,429 11.705 1.966 1.966 1.975 1.941 2.034 57,186,299 1.9754 -0.85%
1999-03-24 0 11.75 11.75 11.80 11.10 11.80 10,507,340 119,904,772 11.412 1.983 1.983 1.991 1.873 1.991 62,260,350 1.9259 1.73%
1999-03-23 0 11.55 11.55 11.60 11.20 11.60 7,625,000 86,861,558 11.392 1.949 1.949 1.958 1.890 1.958 45,181,289 1.9225 2.21%
1999-03-22 0 11.30 11.30 11.35 10.85 11.60 7,569,640 86,009,994 11.362 1.907 1.907 1.915 1.831 1.958 44,853,259 1.9176 1.35%
1999-03-19 0 11.15 11.10 11.15 11.05 11.35 10,366,100 116,163,190 11.206 1.882 1.873 1.882 1.865 1.915 61,423,445 1.8912 1.83%
1999-03-18 0 10.95 10.90 11.00 10.60 11.45 18,923,000 210,745,884 11.137 1.848 1.840 1.856 1.789 1.932 112,126,628 1.8795 -1.35%
1999-03-17 0 11.10 11.05 11.10 10.50 11.15 18,750,000 204,324,100 10.897 1.873 1.865 1.873 1.772 1.882 111,101,532 1.8391 5.71%
1999-03-16 0 10.50 10.50 10.55 10.25 10.55 9,246,779 96,544,746 10.441 1.772 1.772 1.780 1.730 1.780 54,791,003 1.7621 2.94%
1999-03-15 0 10.20 10.20 10.25 10.10 10.35 6,442,000 65,784,400 10.212 1.721 1.721 1.730 1.705 1.747 38,171,524 1.7234 -0.49%
1999-03-12 0 10.25 10.20 10.25 10.20 10.75 9,333,100 97,431,110 10.439 1.730 1.721 1.730 1.721 1.814 55,302,491 1.7618 -0.97%
1999-03-11 0 10.35 10.35 10.40 10.30 10.80 10,119,000 107,280,800 10.602 1.747 1.747 1.755 1.738 1.823 59,959,275 1.7892 -3.72%
1999-03-10 0 10.75 10.70 10.75 10.45 11.00 21,693,000 234,128,700 10.793 1.814 1.806 1.814 1.764 1.856 128,540,028 1.8214 1.42%
1999-03-09 0 10.60 10.60 10.65 10.15 10.65 12,526,000 130,078,600 10.385 1.789 1.789 1.797 1.713 1.797 74,221,748 1.7526 5.47%
1999-03-08 0 10.05 10.05 10.10 9.900 10.30 6,138,000 62,144,800 10.125 1.696 1.696 1.705 1.671 1.738 36,370,197 1.7087 0.50%
1999-03-05 0 10.00 10.00 10.05 9.900 10.20 5,088,000 50,998,100 10.023 1.688 1.688 1.696 1.671 1.721 30,148,512 1.6916 2.56%
1999-03-04 0 9.750 9.750 9.800 9.650 9.950 4,502,000 44,054,400 9.7855 1.645 1.645 1.654 1.629 1.679 26,676,218 1.6514 -1.02%
1999-03-03 0 9.850 9.750 9.800 9.800 10.25 5,528,000 55,679,300 10.072 1.662 1.645 1.654 1.654 1.730 32,755,694 1.6998 -2.96%
1999-03-02 0 10.15 10.10 10.15 10.10 10.55 14,492,000 149,308,200 10.303 1.713 1.705 1.713 1.705 1.780 85,871,114 1.7387 -2.87%
1999-03-01 0 10.45 10.40 10.45 10.10 10.60 15,292,600 159,139,960 10.406 1.764 1.755 1.764 1.705 1.789 90,615,002 1.7562 2.96%
1999-02-26 0 10.15 10.10 10.15 9.400 10.15 12,050,000 117,767,900 9.7733 1.713 1.705 1.713 1.586 1.713 71,401,251 1.6494 9.73%
1999-02-25 0 9.250 9.250 9.300 9.150 9.350 3,096,000 28,740,328 9.2831 1.561 1.561 1.570 1.544 1.578 18,345,085 1.5667 -1.60%
1999-02-24 0 9.400 9.350 9.400 9.050 9.500 3,678,000 34,378,900 9.3472 1.586 1.578 1.586 1.527 1.603 21,793,676 1.5775 3.30%
1999-02-23 0 9.100 9.050 9.100 9.050 9.350 1,750,000 16,074,000 9.1851 1.536 1.527 1.536 1.527 1.578 10,369,476 1.5501 0.00%
1999-02-22 0 9.100 9.050 9.100 9.000 9.250 1,992,000 18,172,600 9.1228 1.536 1.527 1.536 1.519 1.561 11,803,427 1.5396 -0.55%
1999-02-19 0 9.150 9.150 9.200 9.150 9.700 3,841,000 35,789,350 9.3177 1.544 1.544 1.553 1.544 1.637 22,759,519 1.5725 -5.18%
1999-02-15 0 9.650 9.650 9.700 9.450 9.850 4,366,000 42,092,600 9.6410 1.629 1.629 1.637 1.595 1.662 25,870,362 1.6271 0.52%
1999-02-12 0 9.600 9.600 9.650 9.300 9.650 6,327,100 59,964,480 9.4774 1.620 1.620 1.629 1.570 1.629 37,490,693 1.5994 3.78%
1999-02-11 0 9.250 9.250 9.300 9.250 9.450 3,450,000 32,320,600 9.3683 1.561 1.561 1.570 1.561 1.595 20,442,682 1.5810 -0.54%
1999-02-10 0 9.300 9.250 9.300 9.100 9.350 5,442,800 50,367,900 9.2540 1.570 1.561 1.570 1.536 1.578 32,250,849 1.5618 -0.53%
1999-02-09 0 9.350 9.350 9.400 8.750 9.400 4,710,000 42,787,844 9.0845 1.578 1.578 1.586 1.477 1.586 27,908,705 1.5331 6.25%
1999-02-08 0 8.800 8.800 8.850 8.800 9.150 3,140,000 28,298,000 9.0121 1.485 1.485 1.494 1.485 1.544 18,605,803 1.5209 -1.12%
1999-02-05 0 8.900 8.900 8.950 8.800 8.950 4,703,000 41,724,058 8.8718 1.502 1.502 1.510 1.485 1.510 27,867,227 1.4972 -0.56%
1999-02-04 0 8.950 8.950 9.000 8.950 9.150 3,006,000 27,149,300 9.0317 1.510 1.510 1.519 1.510 1.544 17,811,798 1.5242 -0.56%
1999-02-03 0 9.000 8.950 9.000 8.950 9.250 5,799,000 52,675,500 9.0835 1.519 1.510 1.519 1.510 1.561 34,361,482 1.5330 -2.17%
1999-02-02 0 9.200 9.150 9.200 9.050 9.400 3,954,700 36,572,735 9.2479 1.553 1.544 1.553 1.527 1.586 23,433,239 1.5607 -2.13%
1999-02-01 0 9.400 9.350 9.400 9.050 9.400 5,441,200 50,492,404 9.2796 1.586 1.578 1.586 1.527 1.586 32,241,368 1.5661 0.00%
1999-01-29 0 9.400 9.400 9.450 9.300 9.550 4,288,000 40,498,000 9.4445 1.586 1.586 1.595 1.570 1.612 25,408,180 1.5939 0.53%
1999-01-28 0 9.350 9.300 9.350 9.300 9.800 6,716,000 64,018,100 9.5322 1.578 1.570 1.578 1.570 1.654 39,795,087 1.6087 -5.56%
1999-01-27 0 9.900 9.850 9.900 9.300 10.05 12,902,000 125,857,400 9.7549 1.671 1.662 1.671 1.570 1.696 76,449,705 1.6463 7.61%
1999-01-26 0 9.200 9.150 9.200 9.150 9.600 9,249,000 86,982,300 9.4045 1.553 1.544 1.553 1.544 1.620 54,804,163 1.5871 0.00%
1999-01-25 0 9.200 9.200 9.250 8.850 9.250 12,653,000 114,313,000 9.0345 1.553 1.553 1.561 1.494 1.561 74,974,276 1.5247 -2.13%
1999-01-22 0 9.400 9.350 9.400 9.350 9.700 6,952,000 66,208,500 9.5237 1.586 1.578 1.586 1.578 1.637 41,193,485 1.6073 -3.59%
1999-01-21 0 9.750 9.700 9.750 9.600 10.05 8,052,000 79,089,762 9.8224 1.645 1.637 1.645 1.620 1.696 47,711,442 1.6577 -1.52%
1999-01-20 0 9.900 9.900 9.950 9.800 10.35 10,392,000 103,811,500 9.9896 1.671 1.671 1.679 1.654 1.747 61,576,913 1.6859 -4.35%
1999-01-19 0 10.35 10.25 10.30 10.30 10.80 5,270,000 54,955,190 10.428 1.747 1.730 1.738 1.738 1.823 31,226,937 1.7599 -2.82%
1999-01-18 0 10.65 10.65 10.70 10.50 11.00 6,497,400 69,403,620 10.682 1.797 1.797 1.806 1.772 1.856 38,499,792 1.8027 0.95%
1999-01-15 0 10.55 10.50 10.55 9.950 10.75 15,133,000 158,623,500 10.482 1.780 1.772 1.780 1.679 1.814 89,669,305 1.7690 1.93%
1999-01-14 0 10.35 10.35 10.40 9.250 10.55 25,708,700 254,837,120 9.9125 1.747 1.747 1.755 1.561 1.780 152,334,717 1.6729 3.50%
1999-01-13 0 10.00 9.900 9.950 9.950 11.50 27,596,000 291,947,200 10.579 1.688 1.671 1.679 1.679 1.941 163,517,753 1.7854 -14.16%
1999-01-12 0 11.65 11.60 11.70 11.55 11.80 7,359,000 85,758,500 11.654 1.966 1.958 1.975 1.949 1.991 43,605,129 1.9667 -1.27%
1999-01-11 0 11.80 11.75 11.80 11.75 12.20 6,201,000 73,938,928 11.924 1.991 1.983 1.991 1.983 2.059 36,743,499 2.0123 -0.84%
1999-01-08 0 11.90 11.90 11.95 11.90 12.55 10,940,000 134,045,300 12.253 2.008 2.008 2.017 2.008 2.118 64,824,040 2.0678 -2.46%
1999-01-07 0 12.20 12.15 12.20 12.20 12.60 12,834,000 158,749,000 12.369 2.059 2.050 2.059 2.059 2.126 76,046,776 2.0875 0.41%
1999-01-06 0 12.15 12.05 12.20 11.80 12.25 6,035,300 72,401,050 11.996 2.050 2.034 2.059 1.991 2.067 35,761,657 2.0245 3.40%
1999-01-05 0 11.75 11.75 11.80 11.60 12.10 3,886,000 45,899,716 11.812 1.983 1.983 1.991 1.958 2.042 23,026,163 1.9934 -1.67%
1999-01-04 0 11.95 11.95 12.00 11.85 12.15 2,588,336 31,061,831 12.001 2.017 2.017 2.025 2.000 2.050 15,336,965 2.0253 -1.24%
1998-12-31 0 12.10 12.05 12.10 12.05 12.25 1,410,000 17,093,200 12.123 2.042 2.034 2.042 2.034 2.067 8,354,835 2.0459 -1.22%
1998-12-30 0 12.25 12.20 12.25 11.95 12.30 3,012,700 36,638,400 12.161 2.067 2.059 2.067 2.017 2.076 17,851,498 2.0524 0.82%
1998-12-29 0 12.15 12.10 12.15 11.95 12.20 1,688,000 20,376,300 12.071 2.050 2.042 2.050 2.017 2.059 10,002,101 2.0372 1.25%
1998-12-28 0 12.00 11.95 12.00 11.95 12.40 2,622,700 31,929,160 12.174 2.025 2.017 2.025 2.017 2.093 15,540,586 2.0546 -2.04%
1998-12-24 0 12.25 12.25 12.30 11.80 12.25 1,985,000 23,844,700 12.012 2.067 2.067 2.076 1.991 2.067 11,761,949 2.0273 4.26%
1998-12-23 0 11.75 11.70 11.75 11.60 11.90 2,507,000 29,386,400 11.722 1.983 1.975 1.983 1.958 2.008 14,855,015 1.9782 -2.08%
1998-12-22 0 12.00 12.00 12.05 12.00 12.25 919,000 11,138,000 12.120 2.025 2.025 2.034 2.025 2.067 5,445,456 2.0454 -1.64%
1998-12-21 0 12.20 12.15 12.20 12.00 12.30 3,711,000 45,147,472 12.166 2.059 2.050 2.059 2.025 2.076 21,989,215 2.0532 2.52%
1998-12-18 0 11.90 11.90 11.95 11.90 12.20 1,940,000 23,382,000 12.053 2.008 2.008 2.017 2.008 2.059 11,495,305 2.0340 -0.83%
1998-12-17 0 12.00 11.95 12.05 11.60 12.05 1,849,000 21,944,800 11.868 2.025 2.017 2.034 1.958 2.034 10,956,092 2.0030 1.27%
1998-12-16 0 11.85 11.80 11.85 11.80 12.10 2,918,000 34,779,000 11.919 2.000 1.991 2.000 1.991 2.042 17,290,361 2.0115 -0.42%
1998-12-15 0 11.90 11.90 11.95 11.75 12.05 2,943,000 35,044,600 11.908 2.008 2.008 2.017 1.983 2.034 17,438,496 2.0096 0.42%
1998-12-14 0 11.85 11.80 11.85 11.60 11.90 3,566,000 42,035,200 11.788 2.000 1.991 2.000 1.958 2.008 21,130,030 1.9894 -1.66%
1998-12-11 0 12.05 12.00 12.05 12.00 12.40 7,949,000 96,722,988 12.168 2.034 2.025 2.034 2.025 2.093 47,101,124 2.0535 -3.98%
1998-12-10 0 12.55 12.50 12.60 12.35 12.80 10,432,000 131,973,100 12.651 2.118 2.110 2.126 2.084 2.160 61,813,929 2.1350 0.00%
1998-12-09 0 12.55 12.55 12.60 11.70 12.55 8,666,000 106,108,800 12.244 2.118 2.118 2.126 1.975 2.118 51,349,647 2.0664 5.46%
1998-12-08 0 11.90 11.90 11.95 11.80 12.45 5,685,000 69,021,870 12.141 2.008 2.008 2.017 1.991 2.101 33,685,984 2.0490 -3.64%
1998-12-07 0 12.35 12.30 12.35 12.00 12.60 10,071,000 123,306,564 12.244 2.084 2.076 2.084 2.025 2.126 59,674,855 2.0663 9.29%
1998-12-04 0 11.30 11.30 11.35 11.25 11.60 4,589,000 52,298,228 11.396 1.907 1.907 1.915 1.899 1.958 27,191,729 1.9233 -0.44%
1998-12-03 0 11.35 11.35 11.40 10.80 11.50 7,651,000 85,788,284 11.213 1.915 1.915 1.924 1.823 1.941 45,335,350 1.8923 1.79%
1998-12-02 0 11.15 11.05 11.15 10.95 11.50 5,886,000 66,150,000 11.239 1.882 1.865 1.882 1.848 1.941 34,876,993 1.8967 1.36%
1998-12-01 0 11.00 10.95 11.00 10.70 11.40 11,644,000 127,958,172 10.989 1.856 1.848 1.856 1.806 1.924 68,995,532 1.8546 -2.65%
1998-11-30 0 11.30 11.30 11.35 11.25 12.15 8,299,000 96,816,300 11.666 1.907 1.907 1.915 1.899 2.050 49,175,019 1.9688 -8.13%
1998-11-27 0 12.30 12.25 12.30 12.10 12.50 5,407,000 66,410,102 12.282 2.076 2.067 2.076 2.042 2.110 32,038,719 2.0728 -0.81%
1998-11-26 0 12.40 12.40 12.45 12.00 12.90 6,254,000 78,549,660 12.560 2.093 2.093 2.101 2.025 2.177 37,057,545 2.1197 -1.98%
1998-11-25 0 12.65 12.65 12.70 12.65 13.40 8,547,000 111,495,980 13.045 2.135 2.135 2.143 2.135 2.261 50,644,522 2.2015 -3.44%
1998-11-24 0 13.10 13.05 13.10 12.75 13.40 12,273,000 160,340,492 13.064 2.211 2.202 2.211 2.152 2.261 72,722,618 2.2048 1.55%
1998-11-23 0 12.90 12.90 12.95 12.60 13.00 10,703,779 136,999,015 12.799 2.177 2.177 2.186 2.126 2.194 63,424,333 2.1600 2.79%
1998-11-20 0 12.55 12.50 12.55 12.50 13.10 8,798,000 112,849,336 12.827 2.118 2.110 2.118 2.110 2.211 52,131,801 2.1647 -1.18%
1998-11-19 0 12.70 12.65 12.70 12.55 12.95 6,031,000 77,141,906 12.791 2.143 2.135 2.143 2.118 2.186 35,736,178 2.1587 -0.39%
1998-11-18 0 12.75 12.75 12.80 12.70 13.10 12,153,000 157,479,866 12.958 2.152 2.152 2.160 2.143 2.211 72,011,569 2.1869 0.00%
1998-11-17 0 12.75 12.75 12.80 12.50 12.95 12,152,000 154,818,550 12.740 2.152 2.152 2.160 2.110 2.186 72,005,643 2.1501 1.59%
1998-11-16 0 12.55 12.55 12.60 12.35 12.85 9,864,000 124,572,200 12.629 2.118 2.118 2.126 2.084 2.169 58,448,294 2.1313 1.62%
1998-11-13 0 12.35 12.30 12.35 12.10 12.75 9,214,000 114,389,700 12.415 2.084 2.076 2.084 2.042 2.152 54,596,774 2.0952 -0.40%
1998-11-12 0 12.40 12.40 12.45 12.40 13.35 17,812,000 229,434,569 12.881 2.093 2.093 2.101 2.093 2.253 105,543,492 2.1738 -2.36%
1998-11-11 0 12.70 12.65 12.70 12.20 12.75 15,411,750 193,949,750 12.585 2.143 2.135 2.143 2.059 2.152 91,321,015 2.1238 4.10%
1998-11-10 0 12.20 12.15 12.20 11.60 12.40 16,896,000 202,909,262 12.009 2.059 2.050 2.059 1.958 2.093 100,115,812 2.0267 2.52%
1998-11-09 0 11.90 11.90 12.00 11.80 12.40 9,484,000 114,852,400 12.110 2.008 2.008 2.025 1.991 2.093 56,196,636 2.0438 0.85%
1998-11-06 0 11.80 11.75 11.80 11.50 12.65 15,190,000 182,945,940 12.044 1.991 1.983 1.991 1.941 2.135 90,007,054 2.0326 -2.07%
1998-11-05 0 12.05 12.05 12.10 12.05 13.00 12,686,900 159,765,758 12.593 2.034 2.034 2.042 2.034 2.194 75,175,148 2.1252 -5.12%
1998-11-04 0 12.70 12.65 12.70 12.45 13.70 18,420,000 239,667,120 13.011 2.143 2.135 2.143 2.101 2.312 109,146,145 2.1958 -4.51%
1998-11-03 0 13.30 13.25 13.30 12.10 13.45 35,343,000 458,294,444 12.967 2.245 2.236 2.245 2.042 2.270 209,421,943 2.1884 10.83%
1998-11-02 0 12.00 11.95 12.00 10.35 12.05 29,475,600 326,757,600 11.086 2.025 2.017 2.025 1.747 2.034 174,655,163 1.8709 15.94%
1998-10-30 0 10.35 10.30 10.40 10.20 10.70 13,643,000 142,738,436 10.462 1.747 1.738 1.755 1.721 1.806 80,840,437 1.7657 1.97%
1998-10-29 0 10.15 10.15 10.20 9.750 10.45 16,095,000 162,244,800 10.080 1.713 1.713 1.721 1.645 1.764 95,369,555 1.7012 -2.40%
1998-10-27 0 10.40 10.35 10.40 10.10 10.55 16,232,000 167,851,050 10.341 1.755 1.747 1.755 1.705 1.780 96,181,337 1.7452 2.97%
1998-10-26 0 10.10 10.05 10.15 9.600 10.30 16,668,000 167,738,900 10.064 1.705 1.696 1.713 1.620 1.738 98,764,817 1.6984 4.12%
1998-10-23 0 9.700 9.700 9.800 8.700 9.800 20,352,459 187,691,723 9.2221 1.637 1.637 1.654 1.468 1.654 120,596,766 1.5564 4.86%
1998-10-22 0 9.250 9.250 9.300 9.200 9.950 9,735,000 92,914,876 9.5444 1.561 1.561 1.570 1.553 1.679 57,683,915 1.6108 -6.09%
1998-10-21 0 9.850 9.850 9.900 9.600 10.60 15,358,000 154,379,670 10.052 1.662 1.662 1.671 1.620 1.789 91,002,524 1.6964 -2.48%
1998-10-20 0 10.10 10.10 10.15 9.750 10.50 22,208,000 226,186,500 10.185 1.705 1.705 1.713 1.645 1.772 131,591,617 1.7189 3.06%
1998-10-19 0 9.800 9.750 9.800 9.100 9.900 20,698,859 200,561,244 9.6895 1.654 1.645 1.654 1.536 1.671 122,649,330 1.6352 6.52%
1998-10-16 0 9.200 9.200 9.250 9.000 9.500 28,631,791 265,488,677 9.2725 1.553 1.553 1.561 1.519 1.603 169,655,244 1.5649 6.36%
1998-10-15 0 8.650 8.600 8.650 8.450 8.900 10,775,756 93,297,777 8.6581 1.460 1.451 1.460 1.426 1.502 63,850,826 1.4612 -0.57%
1998-10-14 0 8.700 8.650 8.700 8.650 9.200 12,141,000 108,751,130 8.9573 1.468 1.460 1.468 1.460 1.553 71,940,464 1.5117 -2.79%
1998-10-13 0 8.950 8.900 8.950 8.500 9.500 21,239,000 190,128,822 8.9519 1.510 1.502 1.510 1.434 1.603 125,849,889 1.5108 -2.19%
1998-10-12 0 9.150 9.150 9.200 8.050 9.200 35,398,779 307,068,104 8.6745 1.544 1.544 1.553 1.359 1.553 209,752,457 1.4640 10.91%
1998-10-09 0 8.250 8.250 8.300 7.350 8.400 35,296,883 280,422,193 7.9447 1.392 1.392 1.401 1.240 1.418 209,148,680 1.3408 12.24%
1998-10-08 0 7.350 7.300 7.350 6.750 7.400 19,522,000 141,279,600 7.2369 1.240 1.232 1.240 1.139 1.249 115,675,952 1.2213 8.25%
1998-10-07 1 6.850 6.800 6.900 6.800 6.950 1,976,000 13,620,500 6.8930 1.146 1.138 1.154 1.138 1.163 11,812,084 1.1531 0.74%
1998-10-05 0 6.800 6.750 6.850 6.750 7.100 3,519,000 24,098,000 6.8480 1.138 1.129 1.146 1.129 1.188 21,035,791 1.1456 -3.55%
1998-09-30 0 7.050 7.000 7.050 6.700 7.100 4,963,200 34,354,290 6.9218 1.179 1.171 1.179 1.121 1.188 29,668,893 1.1579 3.68%
1998-09-29 0 6.800 6.800 6.850 6.750 7.000 8,360,000 57,460,500 6.8733 1.138 1.138 1.146 1.129 1.171 49,974,200 1.1498 -2.16%
1998-09-28 0 6.950 6.900 6.950 6.850 7.450 16,222,000 117,349,850 7.2340 1.163 1.154 1.163 1.146 1.246 96,971,467 1.2101 -3.47%
1998-09-25 0 7.200 7.150 7.200 6.400 7.250 27,013,300 188,014,540 6.9601 1.204 1.196 1.204 1.071 1.213 161,479,432 1.1643 10.77%
1998-09-24 0 6.500 6.450 6.500 6.400 6.750 13,810,100 90,664,910 6.5651 1.087 1.079 1.087 1.071 1.129 82,553,672 1.0983 4.00%
1998-09-23 0 6.250 6.200 6.250 6.200 6.500 4,131,000 26,023,800 6.2996 1.046 1.037 1.046 1.037 1.087 24,694,189 1.0538 -0.79%
1998-09-22 0 6.300 6.300 6.350 6.250 6.550 6,016,000 38,454,700 6.3921 1.054 1.054 1.062 1.046 1.096 35,962,295 1.0693 0.80%
1998-09-21 0 6.250 6.200 6.250 6.200 6.500 4,326,000 27,396,400 6.3330 1.046 1.037 1.046 1.037 1.087 25,859,855 1.0594 -6.02%
1998-09-18 0 6.650 6.600 6.650 6.450 6.700 5,628,000 36,949,700 6.5653 1.112 1.104 1.112 1.079 1.121 33,642,918 1.0983 -0.75%
1998-09-17 0 6.700 6.650 6.700 6.650 7.100 5,927,000 40,542,900 6.8404 1.121 1.112 1.121 1.112 1.188 35,430,273 1.1443 -4.29%
1998-09-16 0 7.000 6.950 7.000 6.850 7.100 8,732,000 61,320,900 7.0225 1.171 1.163 1.171 1.146 1.188 52,197,932 1.1748 1.45%
1998-09-15 0 6.900 6.900 6.950 6.800 7.250 18,040,997 127,063,780 7.0431 1.154 1.154 1.163 1.138 1.213 107,845,022 1.1782 1.47%
1998-09-14 0 6.800 6.750 6.800 6.500 6.950 13,011,000 88,016,116 6.7647 1.138 1.129 1.138 1.087 1.163 77,776,832 1.1316 1.49%
1998-09-11 0 6.700 6.650 6.700 6.600 7.100 17,263,557 118,844,188 6.8841 1.121 1.112 1.121 1.104 1.188 103,197,661 1.1516 -6.94%
1998-09-10 0 7.200 7.200 7.250 6.850 7.500 12,959,000 94,053,500 7.2578 1.204 1.204 1.213 1.146 1.255 77,465,987 1.2141 3.60%
1998-09-09 0 6.950 6.900 6.950 6.900 7.200 11,532,000 80,695,650 6.9975 1.163 1.154 1.163 1.154 1.204 68,935,702 1.1706 -1.42%
1998-09-08 0 7.050 7.050 7.100 6.900 7.300 21,311,000 151,302,060 7.0997 1.179 1.179 1.188 1.154 1.221 127,392,365 1.1877 1.44%
1998-09-07 0 6.950 6.900 6.950 6.800 7.200 26,265,933 184,105,728 7.0093 1.163 1.154 1.163 1.138 1.204 157,011,840 1.1726 5.30%
1998-09-04 0 6.600 6.550 6.600 5.750 6.650 23,481,000 146,974,510 6.2593 1.104 1.096 1.104 0.962 1.112 140,364,137 1.0471 11.86%
1998-09-03 0 5.900 5.850 5.900 5.700 6.050 8,552,000 50,650,680 5.9227 0.987 0.979 0.987 0.954 1.012 51,121,933 0.9908 1.72%
1998-09-02 0 5.800 5.750 5.800 5.750 6.050 7,621,000 44,673,700 5.8619 0.970 0.962 0.970 0.962 1.012 45,556,624 0.9806 1.75%
1998-09-01 0 5.700 5.650 5.700 5.400 6.150 12,530,084 72,937,623 5.8210 0.954 0.945 0.954 0.903 1.029 74,902,024 0.9738 1.79%
1998-08-31 0 5.600 5.550 5.600 5.200 5.850 11,484,956 64,021,165 5.5744 0.937 0.928 0.937 0.870 0.979 68,654,484 0.9325 -2.61%
1998-08-28 0 5.750 5.750 5.800 5.700 5.900 92,501,314 532,144,832 5.7528 0.962 0.962 0.970 0.954 0.987 552,952,050 0.9624 -1.71%
1998-08-27 0 5.850 5.850 5.900 5.700 5.900 27,879,760 163,171,068 5.8527 0.979 0.979 0.987 0.954 0.987 166,658,935 0.9791 0.00%
1998-08-26 0 5.850 5.850 5.900 5.500 5.950 20,991,627 121,887,667 5.8065 0.979 0.979 0.987 0.920 0.995 125,483,225 0.9713 2.63%
1998-08-25 0 5.700 5.650 5.700 5.500 5.800 13,234,000 75,081,050 5.6733 0.954 0.945 0.954 0.920 0.970 79,109,876 0.9491 4.59%
1998-08-24 0 5.450 5.450 5.500 4.925 5.550 17,687,500 93,368,800 5.2788 0.912 0.912 0.920 0.824 0.928 105,731,897 0.8831 0.93%
1998-08-21 0 5.400 5.350 5.450 5.350 5.950 11,226,000 63,604,800 5.6658 0.903 0.895 0.912 0.895 0.995 67,106,503 0.9478 -5.26%
1998-08-20 0 5.700 5.700 5.750 5.250 6.050 27,285,000 158,980,500 5.8267 0.954 0.954 0.962 0.878 1.012 163,103,593 0.9747 7.55%
1998-08-19 0 5.300 5.300 5.350 4.700 5.300 17,389,000 87,213,738 5.0155 0.887 0.887 0.895 0.786 0.887 103,947,531 0.8390 14.59%
1998-08-18 0 4.625 4.625 4.650 4.575 4.775 10,651,760 49,370,165 4.6349 0.774 0.774 0.778 0.765 0.799 63,673,826 0.7754 -3.14%
1998-08-14 0 4.775 4.775 4.800 4.500 4.925 17,320,250 82,957,606 4.7896 0.799 0.799 0.803 0.753 0.824 103,536,559 0.8012 4.37%
1998-08-13 0 4.575 4.575 4.600 4.500 4.725 5,192,000 23,859,050 4.5953 0.765 0.765 0.770 0.753 0.790 31,036,608 0.7687 -3.17%
1998-08-12 0 4.725 4.700 4.725 4.675 4.825 7,106,400 33,749,530 4.7492 0.790 0.786 0.790 0.782 0.807 42,480,461 0.7945 -2.58%
1998-08-11 0 4.850 4.825 4.850 4.700 4.950 5,514,630 26,334,215 4.7753 0.811 0.807 0.811 0.786 0.828 32,965,218 0.7988 -1.02%
1998-08-10 0 4.900 4.875 4.925 4.850 5.100 3,670,000 18,311,400 4.9895 0.820 0.816 0.824 0.811 0.853 21,938,435 0.8347 -2.00%
1998-08-07 0 5.000 4.975 5.000 4.975 5.100 9,447,000 47,557,794 5.0342 0.836 0.832 0.836 0.832 0.853 56,472,041 0.8421 -2.91%
1998-08-06 0 5.150 5.100 5.150 5.100 5.450 5,491,557 28,888,785 5.2606 0.862 0.853 0.862 0.853 0.912 32,827,293 0.8800 -4.63%
1998-08-05 0 5.400 5.400 5.450 5.200 5.450 6,232,000 33,381,500 5.3565 0.903 0.903 0.912 0.870 0.912 37,253,494 0.8961 -0.92%
1998-08-04 0 5.450 5.450 5.500 5.150 5.500 6,050,000 32,363,900 5.3494 0.912 0.912 0.920 0.862 0.920 36,165,539 0.8949 1.87%
1998-08-03 0 5.350 5.300 5.350 5.250 5.450 7,546,000 40,362,400 5.3488 0.895 0.887 0.895 0.878 0.912 45,108,291 0.8948 -5.31%
1998-07-31 0 5.650 5.650 5.700 5.600 6.150 11,229,000 65,257,700 5.8115 0.945 0.945 0.954 0.937 1.029 67,124,436 0.9722 -6.61%
1998-07-30 0 6.050 6.050 6.100 5.900 6.300 10,801,000 65,399,150 6.0549 1.012 1.012 1.020 0.987 1.054 64,565,949 1.0129 -2.42%
1998-07-29 0 6.200 6.200 6.250 6.150 6.550 7,634,000 48,342,350 6.3325 1.037 1.037 1.046 1.029 1.096 45,634,335 1.0593 -2.36%
1998-07-28 0 6.350 6.300 6.350 6.300 6.700 11,699,000 76,444,750 6.5343 1.062 1.054 1.062 1.054 1.121 69,933,991 1.0931 -3.79%
1998-07-27 0 6.600 6.600 6.650 6.550 6.750 5,231,500 34,773,600 6.6470 1.104 1.104 1.112 1.096 1.129 31,272,730 1.1119 -3.65%
1998-07-24 0 6.850 6.850 6.900 6.300 6.900 8,524,000 56,618,946 6.6423 1.146 1.146 1.154 1.054 1.154 50,954,555 1.1112 3.79%
1998-07-23 0 6.600 6.550 6.600 6.500 6.700 9,895,708 65,144,760 6.5831 1.104 1.096 1.104 1.087 1.121 59,154,317 1.1013 -1.49%
1998-07-22 0 6.700 6.650 6.700 6.700 6.900 10,046,000 67,980,000 6.7669 1.121 1.112 1.121 1.121 1.154 60,052,729 1.1320 -2.19%
1998-07-21 0 6.850 6.850 6.900 6.800 7.000 7,667,000 52,625,600 6.8639 1.146 1.146 1.154 1.138 1.171 45,831,602 1.1482 0.00%
1998-07-20 0 6.850 6.850 6.900 6.800 7.150 5,582,000 38,487,096 6.8949 1.146 1.146 1.154 1.138 1.196 33,367,941 1.1534 -2.84%
1998-07-17 0 7.050 7.050 7.100 7.000 7.200 5,550,000 39,454,710 7.1090 1.179 1.179 1.188 1.171 1.204 33,176,652 1.1892 -1.40%
1998-07-16 0 7.150 7.150 7.200 7.150 7.400 7,684,358 55,897,914 7.2742 1.196 1.196 1.204 1.196 1.238 45,935,364 1.2169 -2.72%
1998-07-15 0 7.350 7.300 7.350 7.250 7.550 16,268,225 120,968,811 7.4359 1.230 1.221 1.230 1.213 1.263 97,247,790 1.2439 2.08%
1998-07-14 0 7.200 7.200 7.250 6.900 7.250 11,810,000 83,481,250 7.0687 1.204 1.204 1.213 1.154 1.213 70,597,524 1.1825 3.60%
1998-07-13 0 6.950 6.900 6.950 6.550 7.000 16,153,100 109,105,110 6.7544 1.163 1.154 1.163 1.096 1.171 96,559,599 1.1299 1.46%
1998-07-10 0 6.850 6.800 6.850 6.750 6.900 14,139,000 96,617,800 6.8334 1.146 1.138 1.146 1.129 1.154 84,519,762 1.1431 0.00%
1998-07-09 0 6.850 6.850 6.900 6.850 7.050 5,690,000 39,609,876 6.9613 1.146 1.146 1.154 1.146 1.179 34,013,540 1.1645 0.00%
1998-07-08 0 6.850 6.850 6.950 6.800 7.050 6,973,400 48,400,930 6.9408 1.146 1.146 1.163 1.138 1.179 41,685,417 1.1611 0.00%
1998-07-07 0 6.850 6.850 6.900 6.800 7.300 8,971,000 62,908,100 7.0124 1.146 1.146 1.154 1.138 1.221 53,626,620 1.1731 -4.20%
1998-07-06 0 7.150 7.150 7.200 6.900 7.250 11,635,000 83,108,218 7.1429 1.196 1.196 1.204 1.154 1.213 69,551,413 1.1949 -2.72%
1998-07-03 0 7.350 7.300 7.350 7.250 8.150 20,210,000 150,617,950 7.4526 1.230 1.221 1.230 1.213 1.363 120,810,835 1.2467 -8.13%
1998-07-02 1 8.000 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
1998-06-30 0 8.000 7.950 8.000 7.950 8.400 7,640,500 62,687,763 8.2047 1.338 1.330 1.338 1.330 1.405 45,673,191 1.3725 -1.84%
1998-06-29 0 8.150 8.100 8.200 8.100 8.800 10,655,000 89,675,576 8.4163 1.363 1.355 1.372 1.355 1.472 63,693,194 1.4079 -5.23%
1998-06-26 0 8.600 8.600 8.650 8.400 8.900 11,181,305 96,913,402 8.6675 1.439 1.439 1.447 1.405 1.489 66,839,326 1.4499 -3.37%
1998-06-25 0 8.900 8.850 8.900 8.600 9.050 17,596,000 156,709,956 8.9060 1.489 1.480 1.489 1.439 1.514 105,184,930 1.4899 2.30%
1998-06-24 0 8.700 8.650 8.700 8.250 8.750 16,916,000 144,387,820 8.5356 1.455 1.447 1.455 1.380 1.464 101,120,043 1.4279 1.75%
1998-06-23 0 8.550 8.500 8.600 8.200 8.750 28,700,170 244,092,450 8.5049 1.430 1.422 1.439 1.372 1.464 171,563,161 1.4228 6.21%
1998-06-22 0 8.050 8.000 8.050 7.950 9.300 24,650,890 215,994,836 8.7622 1.347 1.338 1.347 1.330 1.556 147,357,476 1.4658 -11.54%
1998-06-19 0 9.100 9.050 9.100 7.950 9.250 18,413,000 160,334,918 8.7077 1.522 1.514 1.522 1.330 1.547 110,068,773 1.4567 10.98%
1998-06-18 0 8.200 8.250 8.300 7.550 8.400 28,350,733 230,816,227 8.1415 1.372 1.380 1.388 1.263 1.405 169,474,305 1.3620 13.10%
1998-06-17 0 7.250 7.200 7.250 6.850 7.250 14,295,000 100,637,658 7.0401 1.213 1.204 1.213 1.146 1.213 85,452,295 1.1777 9.02%
1998-06-16 0 6.650 6.650 6.700 6.400 7.050 9,882,600 66,569,820 6.7361 1.112 1.112 1.121 1.071 1.179 59,075,960 1.1269 -1.48%
1998-06-15 0 6.750 6.750 6.800 6.600 6.950 11,635,000 79,025,116 6.7920 1.129 1.129 1.138 1.104 1.163 69,551,413 1.1362 -5.59%
1998-06-12 0 7.150 7.100 7.150 6.700 7.250 14,109,260 99,959,200 7.0847 1.196 1.188 1.196 1.121 1.213 84,341,983 1.1852 2.88%
1998-06-11 0 6.950 6.900 6.950 6.650 7.200 20,304,000 140,922,450 6.9406 1.163 1.154 1.163 1.112 1.204 121,372,745 1.1611 -5.44%
1998-06-10 0 7.350 7.350 7.400 7.150 7.600 12,389,047 90,191,378 7.2799 1.230 1.230 1.238 1.196 1.271 74,058,937 1.2178 -4.67%
1998-06-09 0 7.850 7.800 7.850 7.800 8.800 6,197,000 49,953,880 8.0610 1.290 1.282 1.290 1.282 1.446 37,716,931 1.3244 -10.29%
1998-06-08 0 8.750 8.700 8.750 8.700 9.100 4,677,000 41,205,300 8.8102 1.438 1.429 1.438 1.429 1.495 28,465,723 1.4475 -2.78%
1998-06-05 0 9.000 8.950 9.000 8.950 9.350 4,049,000 36,955,100 9.1270 1.479 1.471 1.479 1.471 1.536 24,643,513 1.4996 -1.64%
1998-06-04 0 9.150 9.100 9.200 9.050 9.500 7,585,000 70,064,500 9.2372 1.503 1.495 1.512 1.487 1.561 46,164,744 1.5177 -3.17%
1998-06-03 0 9.450 9.450 9.500 8.850 9.600 12,841,000 118,556,672 9.2327 1.553 1.553 1.561 1.454 1.577 78,154,447 1.5170 5.00%
1998-06-02 0 9.000 9.000 9.050 8.650 9.100 11,325,000 100,346,730 8.8606 1.479 1.479 1.487 1.421 1.495 68,927,585 1.4558 0.00%
1998-06-01 0 9.000 8.950 9.000 8.750 9.350 17,236,000 156,233,600 9.0644 1.479 1.471 1.479 1.438 1.536 104,903,828 1.4893 -0.55%
1998-05-29 0 9.050 9.000 9.050 8.800 9.100 18,363,200 165,487,834 9.0119 1.487 1.479 1.487 1.446 1.495 111,764,329 1.4807 0.00%
1998-05-28 0 9.050 9.000 9.050 9.000 9.750 17,974,000 169,164,400 9.4116 1.487 1.479 1.487 1.479 1.602 109,395,533 1.5464 -7.18%
1998-05-27 0 9.750 9.700 9.750 9.600 10.25 16,995,168 169,084,032 9.9489 1.602 1.594 1.602 1.577 1.684 103,438,047 1.6346 -6.70%
1998-05-26 0 10.45 10.40 10.50 10.45 10.70 8,017,000 85,021,600 10.605 1.717 1.709 1.725 1.717 1.758 48,794,035 1.7425 -1.88%
1998-05-25 0 10.65 10.60 10.65 10.45 10.70 3,822,000 40,529,590 10.604 1.750 1.742 1.750 1.717 1.758 23,261,919 1.7423 0.00%
1998-05-22 0 10.65 10.65 10.70 10.60 10.85 13,085,000 140,266,568 10.720 1.750 1.750 1.758 1.742 1.783 79,639,509 1.7613 -0.47%
1998-05-21 0 10.70 10.65 10.70 10.55 11.15 25,094,200 271,595,555 10.823 1.758 1.750 1.758 1.733 1.832 152,731,355 1.7783 0.47%
1998-05-20 0 10.65 10.65 10.70 10.00 10.75 25,621,900 266,946,710 10.419 1.750 1.750 1.758 1.643 1.766 155,943,106 1.7118 -1.84%
1998-05-19 0 10.85 10.80 10.85 10.60 10.95 12,438,358 134,140,738 10.784 1.783 1.774 1.783 1.742 1.799 75,703,839 1.7719 -1.36%
1998-05-18 0 11.00 11.00 11.05 10.80 11.30 4,407,000 48,543,978 11.015 1.807 1.807 1.816 1.774 1.857 26,822,416 1.8098 -0.90%
1998-05-15 0 11.10 11.10 11.20 11.00 11.50 5,907,000 66,259,400 11.217 1.824 1.824 1.840 1.807 1.889 35,951,898 1.8430 -2.20%
1998-05-14 0 11.35 11.30 11.35 10.55 11.50 17,975,000 200,015,038 11.127 1.865 1.857 1.865 1.733 1.889 109,401,619 1.8283 2.25%
1998-05-13 0 11.10 11.10 11.20 11.00 11.80 12,248,000 138,692,600 11.324 1.824 1.824 1.840 1.807 1.939 74,545,259 1.8605 -7.11%
1998-05-12 0 11.95 11.90 11.95 11.85 12.60 4,999,000 60,444,640 12.091 1.963 1.955 1.963 1.947 2.070 30,425,518 1.9866 -4.02%
1998-05-11 0 12.45 12.40 12.45 12.30 12.70 1,910,466 23,876,842 12.498 2.046 2.037 2.046 2.021 2.087 11,627,709 2.0534 -0.40%
1998-05-08 0 12.50 12.50 12.55 12.30 12.80 6,054,000 75,591,094 12.486 2.054 2.054 2.062 2.021 2.103 36,846,587 2.0515 0.00%
1998-05-07 0 12.50 12.45 12.50 12.05 12.55 7,110,000 87,385,726 12.291 2.054 2.046 2.054 1.980 2.062 43,273,742 2.0194 -0.40%
1998-05-06 0 12.55 12.50 12.55 12.20 12.65 6,742,000 83,978,090 12.456 2.062 2.054 2.062 2.004 2.078 41,033,976 2.0466 0.00%
1998-05-05 0 12.55 12.50 12.55 12.30 13.25 7,167,000 90,274,600 12.596 2.062 2.054 2.062 2.021 2.177 43,620,662 2.0695 -4.20%
1998-05-04 0 13.10 13.10 13.15 13.05 13.55 3,304,000 43,591,800 13.194 2.152 2.152 2.161 2.144 2.226 20,109,204 2.1678 -2.60%
1998-05-01 0 13.45 13.35 13.45 13.40 13.65 5,780,000 78,199,948 13.529 2.210 2.193 2.210 2.202 2.243 35,178,935 2.2229 1.13%
1998-04-30 0 13.30 13.25 13.30 13.20 13.75 8,535,500 114,627,460 13.429 2.185 2.177 2.185 2.169 2.259 51,949,792 2.2065 -2.56%
1998-04-29 0 13.65 13.60 13.65 13.55 14.10 6,651,000 91,496,500 13.757 2.243 2.235 2.243 2.226 2.317 40,480,121 2.2603 -2.50%
1998-04-28 0 14.00 14.00 14.05 12.90 14.05 8,807,000 120,043,501 13.630 2.300 2.300 2.308 2.120 2.308 53,602,229 2.2395 1.08%
1998-04-27 0 13.85 13.85 13.90 13.70 14.55 6,350,000 88,773,480 13.980 2.276 2.276 2.284 2.251 2.391 38,648,138 2.2970 -5.46%
1998-04-24 0 14.65 14.60 14.65 14.55 14.85 5,090,000 74,695,100 14.675 2.407 2.399 2.407 2.391 2.440 30,979,374 2.4111 -0.68%
1998-04-23 0 14.75 14.75 14.80 14.75 15.10 3,567,000 52,859,660 14.819 2.423 2.423 2.432 2.423 2.481 21,709,907 2.4348 -1.34%
1998-04-22 0 14.95 14.90 14.95 14.70 15.10 3,113,200 46,545,562 14.951 2.456 2.448 2.456 2.415 2.481 18,947,934 2.4565 -0.33%
1998-04-21 0 15.00 14.95 15.00 14.95 15.55 4,736,563 72,138,532 15.230 2.465 2.456 2.465 2.456 2.555 28,828,243 2.5024 -1.64%
1998-04-20 0 15.25 15.25 15.30 14.90 15.30 4,193,000 63,378,526 15.115 2.506 2.506 2.514 2.448 2.514 25,519,944 2.4835 3.04%
1998-04-17 0 14.80 14.75 14.80 14.70 14.90 8,467,000 125,213,526 14.788 2.432 2.423 2.432 2.415 2.448 51,532,879 2.4298 -1.33%
1998-04-16 0 15.00 15.00 15.05 14.95 15.30 5,445,000 82,046,300 15.068 2.465 2.465 2.473 2.456 2.514 33,140,018 2.4757 -2.91%
1998-04-15 0 15.45 15.45 15.50 15.20 15.50 3,720,000 56,908,904 15.298 2.538 2.538 2.547 2.497 2.547 22,641,114 2.5135 1.98%
1998-04-14 0 15.15 15.15 15.20 15.10 15.65 4,441,000 67,747,176 15.255 2.489 2.489 2.497 2.481 2.571 27,029,351 2.5064 -1.94%
1998-04-09 0 15.45 15.40 15.45 15.00 15.45 4,092,000 62,487,578 15.271 2.538 2.530 2.538 2.465 2.538 24,905,225 2.5090 1.31%
1998-04-08 0 15.25 15.20 15.25 14.85 15.40 3,745,000 56,801,160 15.167 2.506 2.497 2.506 2.440 2.530 22,793,272 2.4920 2.35%
1998-04-07 0 14.90 14.85 14.90 14.85 15.35 4,549,000 68,357,200 15.027 2.448 2.440 2.448 2.440 2.522 27,686,674 2.4690 -1.32%
1998-04-03 0 15.10 15.05 15.15 14.80 15.20 5,068,000 76,248,427 15.045 2.481 2.473 2.489 2.432 2.497 30,845,475 2.4719 0.00%
1998-04-02 0 15.10 15.10 15.15 14.80 15.50 11,025,000 166,649,700 15.116 2.481 2.481 2.489 2.432 2.547 67,101,688 2.4835 -2.89%
1998-04-01 0 15.55 15.55 15.60 15.45 15.70 4,744,000 73,921,800 15.582 2.555 2.555 2.563 2.538 2.580 28,873,507 2.5602 -0.96%
1998-03-31 0 15.70 15.65 15.70 15.50 15.90 3,978,250 62,534,900 15.719 2.580 2.571 2.580 2.547 2.612 24,212,906 2.5827 -0.32%
1998-03-30 0 15.75 15.75 15.80 15.70 16.80 6,973,000 112,050,056 16.069 2.588 2.588 2.596 2.580 2.760 42,439,916 2.6402 -3.67%
1998-03-27 0 16.35 16.35 16.40 16.15 16.70 6,256,180 102,683,530 16.413 2.686 2.686 2.695 2.653 2.744 38,077,119 2.6967 -0.91%
1998-03-26 0 16.50 16.50 16.55 16.30 17.00 5,470,000 90,406,850 16.528 2.711 2.711 2.719 2.678 2.793 33,292,176 2.7156 -1.79%
1998-03-25 0 16.80 16.70 16.85 16.60 16.90 9,954,000 166,772,480 16.754 2.760 2.744 2.769 2.727 2.777 60,583,239 2.7528 2.13%
1998-03-24 0 16.45 16.40 16.45 16.10 16.45 4,052,000 66,140,220 16.323 2.703 2.695 2.703 2.645 2.703 24,661,772 2.6819 0.92%
1998-03-23 0 16.30 16.30 16.40 15.85 16.60 6,170,500 100,606,446 16.304 2.678 2.678 2.695 2.604 2.727 37,555,643 2.6789 0.62%
1998-03-20 0 16.20 16.20 16.25 16.10 16.80 12,615,000 208,044,800 16.492 2.662 2.662 2.670 2.645 2.760 76,778,939 2.7097 0.00%
1998-03-19 0 16.20 16.25 16.30 15.25 16.30 6,910,000 110,019,908 15.922 2.662 2.670 2.678 2.506 2.678 42,056,478 2.6160 4.85%
1998-03-18 0 15.45 15.45 15.50 15.15 15.60 2,724,614 41,879,337 15.371 2.538 2.538 2.547 2.489 2.563 16,582,875 2.5255 -0.64%
1998-03-17 0 15.55 15.55 15.60 15.35 15.70 3,888,000 60,560,250 15.576 2.555 2.555 2.563 2.522 2.580 23,663,616 2.5592 1.30%
1998-03-16 0 15.35 15.30 15.40 15.15 15.50 2,700,000 41,499,166 15.370 2.522 2.514 2.530 2.489 2.547 16,433,067 2.5253 0.66%
1998-03-13 0 15.25 15.25 15.30 15.05 15.50 6,223,000 95,070,800 15.277 2.506 2.506 2.514 2.473 2.547 37,875,175 2.5101 0.00%
1998-03-12 0 15.25 15.20 15.25 15.15 15.95 5,880,000 91,611,680 15.580 2.506 2.497 2.506 2.489 2.621 35,787,567 2.5599 -3.48%
1998-03-11 0 15.80 15.75 15.80 15.65 16.00 7,394,521 116,939,676 15.814 2.596 2.588 2.596 2.571 2.629 45,005,428 2.5983 1.94%
1998-03-10 0 15.50 15.45 15.50 15.45 16.05 7,102,000 111,770,380 15.738 2.547 2.538 2.547 2.538 2.637 43,225,051 2.5858 -1.59%
1998-03-09 0 15.75 15.75 15.80 15.10 15.85 8,439,001 131,178,968 15.544 2.588 2.588 2.596 2.481 2.604 51,362,468 2.5540 1.29%
1998-03-06 0 15.55 15.55 15.60 14.20 15.65 19,435,000 293,813,850 15.118 2.555 2.555 2.563 2.333 2.571 118,287,647 2.4839 3.67%
1998-03-05 0 15.00 14.95 15.05 14.90 16.40 13,826,000 217,446,000 15.727 2.465 2.456 2.473 2.448 2.695 84,149,473 2.5840 -10.98%
1998-03-04 0 16.85 16.80 16.85 16.45 17.00 9,134,000 152,707,000 16.719 2.769 2.760 2.769 2.703 2.793 55,592,455 2.7469 -0.59%
1998-03-03 0 16.95 16.90 16.95 16.50 17.10 7,032,960 118,912,720 16.908 2.785 2.777 2.785 2.711 2.810 42,804,852 2.7780 0.59%
1998-03-02 0 16.85 16.85 16.90 16.70 17.80 19,154,199 333,552,934 17.414 2.769 2.769 2.777 2.744 2.925 116,578,602 2.8612 -0.30%
1998-02-27 0 16.90 16.85 16.90 16.45 16.95 11,512,000 192,689,386 16.738 2.777 2.769 2.777 2.703 2.785 70,065,727 2.7501 2.42%
1998-02-26 0 16.50 16.50 16.55 16.45 17.00 25,382,112 425,194,978 16.752 2.711 2.711 2.719 2.703 2.793 154,483,680 2.7524 1.85%
1998-02-25 0 16.20 16.20 16.25 15.20 16.35 32,193,466 507,764,693 15.772 2.662 2.662 2.670 2.497 2.686 195,939,766 2.5914 8.00%
1998-02-24 0 15.00 14.95 15.00 14.45 15.05 6,083,000 90,495,470 14.877 2.465 2.456 2.465 2.374 2.473 37,023,090 2.4443 2.04%
1998-02-23 0 14.70 14.70 14.75 14.60 15.30 6,552,000 97,780,920 14.924 2.415 2.415 2.423 2.399 2.514 39,877,575 2.4520 0.00%
1998-02-20 0 14.70 14.70 14.75 14.00 14.95 9,628,000 139,183,500 14.456 2.415 2.415 2.423 2.300 2.456 58,599,098 2.3752 1.03%
1998-02-19 0 14.55 14.50 14.55 14.40 15.95 20,726,000 312,612,700 15.083 2.391 2.382 2.391 2.366 2.621 126,145,088 2.4782 -2.35%
1998-02-18 0 14.90 14.80 14.90 13.50 14.90 13,226,000 186,815,080 14.125 2.448 2.432 2.448 2.218 2.448 80,497,681 2.3208 11.61%
1998-02-17 0 13.35 13.35 13.40 13.35 13.95 12,616,000 172,718,900 13.690 2.193 2.193 2.202 2.193 2.292 76,785,025 2.2494 -1.48%
1998-02-16 0 13.55 13.55 13.60 13.05 14.10 19,361,000 259,369,620 13.396 2.226 2.226 2.235 2.144 2.317 117,837,260 2.2011 -6.55%
1998-02-13 0 14.50 14.50 14.55 14.10 15.55 14,827,000 215,678,180 14.546 2.382 2.382 2.391 2.317 2.555 90,241,881 2.3900 -6.75%
1998-02-12 0 15.55 15.50 15.55 15.35 16.20 7,967,000 125,296,308 15.727 2.555 2.547 2.555 2.522 2.662 48,489,719 2.5840 -4.01%
1998-02-11 0 16.20 16.20 16.25 16.05 17.00 15,864,047 261,871,087 16.507 2.662 2.662 2.670 2.637 2.793 96,553,681 2.7122 2.21%
1998-02-10 0 15.85 15.85 15.90 15.05 16.20 15,546,000 242,229,960 15.581 2.604 2.604 2.612 2.473 2.662 94,617,945 2.5601 -0.63%
1998-02-09 0 15.95 15.90 15.95 14.50 16.00 19,712,791 300,818,822 15.260 2.621 2.612 2.621 2.382 2.629 119,978,373 2.5073 12.32%
1998-02-06 0 14.20 14.10 14.20 14.00 14.80 11,369,000 164,572,996 14.476 2.333 2.317 2.333 2.300 2.432 69,195,383 2.3784 1.43%
1998-02-05 0 14.00 14.00 14.10 13.00 14.30 8,959,000 122,513,980 13.675 2.300 2.300 2.317 2.136 2.350 54,527,349 2.2468 4.48%
1998-02-04 0 13.40 13.30 13.40 13.20 15.25 12,559,290 180,512,246 14.373 2.202 2.185 2.202 2.169 2.506 76,439,870 2.3615 -8.22%
1998-02-03 0 14.60 14.50 14.60 13.60 15.20 30,626,224 440,485,151 14.383 2.399 2.382 2.399 2.235 2.497 186,401,028 2.3631 8.55%
1998-02-02 0 13.45 13.40 13.45 11.20 13.70 34,553,778 429,235,125 12.422 2.210 2.202 2.210 1.840 2.251 210,305,383 2.0410 29.33%
1998-01-27 0 10.40 10.35 10.40 10.05 10.45 4,022,000 41,343,150 10.279 1.709 1.701 1.709 1.651 1.717 24,479,183 1.6889 3.48%
1998-01-26 0 10.05 10.00 10.05 9.900 10.60 13,060,000 131,943,214 10.103 1.651 1.643 1.651 1.627 1.742 79,487,351 1.6599 1.52%
1998-01-23 0 9.900 9.900 9.950 9.500 10.15 8,186,000 81,048,400 9.9009 1.627 1.627 1.635 1.561 1.668 49,822,623 1.6267 -1.00%
1998-01-22 0 10.00 9.950 10.00 9.800 10.40 13,437,780 135,992,002 10.120 1.643 1.635 1.643 1.610 1.709 81,786,642 1.6628 -6.10%
1998-01-21 0 10.65 10.65 10.70 10.30 10.85 17,109,744 181,203,402 10.591 1.750 1.750 1.758 1.692 1.783 104,135,393 1.7401 1.91%
1998-01-20 0 10.45 10.40 10.50 9.900 11.00 16,354,630 170,843,074 10.446 1.717 1.709 1.725 1.627 1.807 99,539,527 1.7163 -2.34%
1998-01-19 0 10.70 10.75 10.80 10.00 10.90 17,876,000 186,033,300 10.407 1.758 1.766 1.774 1.643 1.791 108,799,073 1.7099 11.46%
1998-01-16 0 9.600 9.550 9.600 9.400 10.35 16,729,127 163,661,179 9.7830 1.577 1.569 1.577 1.544 1.701 101,818,836 1.6074 -3.52%
1998-01-15 0 9.950 9.900 9.950 9.700 10.45 14,701,500 148,650,856 10.111 1.635 1.627 1.635 1.594 1.717 89,478,047 1.6613 -7.01%
1998-01-14 0 10.70 10.65 10.70 10.40 11.10 21,929,336 236,372,694 10.779 1.758 1.750 1.758 1.709 1.824 133,468,977 1.7710 5.42%
1998-01-13 0 10.15 10.10 10.15 9.250 10.70 30,684,904 307,823,008 10.032 1.668 1.659 1.668 1.520 1.758 186,758,174 1.6482 7.98%
1998-01-12 0 9.400 9.350 9.400 8.900 10.35 35,674,236 342,180,516 9.5918 1.544 1.536 1.544 1.462 1.701 217,124,850 1.5760 -20.00%
1998-01-09 0 11.75 11.70 11.75 11.10 12.50 34,435,623 404,597,574 11.749 1.931 1.922 1.931 1.824 2.054 209,586,253 1.9305 -5.24%
1998-01-08 0 12.40 12.40 12.45 11.55 13.95 36,493,817 457,563,723 12.538 2.037 2.037 2.046 1.898 2.292 222,113,083 2.0600 -10.79%
1998-01-07 0 13.90 13.85 13.90 13.70 15.85 22,655,250 330,911,890 14.606 2.284 2.276 2.284 2.251 2.604 137,887,122 2.3999 -13.13%
1998-01-06 0 16.00 15.95 16.00 15.85 16.45 12,851,000 207,497,750 16.146 2.629 2.621 2.629 2.604 2.703 78,215,310 2.6529 -3.61%
1998-01-05 0 16.60 16.60 16.65 16.55 17.40 5,683,000 95,694,850 16.839 2.727 2.727 2.736 2.719 2.859 34,588,562 2.7667 -4.60%
1998-01-02 0 17.40 17.40 17.45 17.20 17.75 2,050,000 35,856,700 17.491 2.859 2.859 2.867 2.826 2.916 12,476,958 2.8738 0.58%
1997-12-31 0 17.30 17.25 17.30 17.20 18.05 5,592,000 99,058,200 17.714 2.842 2.834 2.842 2.826 2.966 34,034,707 2.9105 -1.42%
1997-12-30 0 17.55 17.60 17.65 16.75 17.70 4,055,000 69,413,800 17.118 2.884 2.892 2.900 2.752 2.908 24,680,031 2.8125 5.72%
1997-12-29 0 16.60 16.55 16.60 16.50 16.85 3,255,000 54,141,020 16.633 2.727 2.719 2.727 2.711 2.769 19,810,975 2.7329 0.61%
1997-12-24 0 16.50 16.50 16.55 16.25 16.60 2,070,861 34,060,205 16.447 2.711 2.711 2.719 2.670 2.727 12,603,925 2.7023 -0.60%
1997-12-23 0 16.60 16.55 16.60 16.30 16.80 5,765,350 95,330,795 16.535 2.727 2.719 2.727 2.678 2.760 35,089,770 2.7168 0.30%
1997-12-22 0 16.55 16.50 16.55 16.00 17.00 5,037,800 83,831,910 16.641 2.719 2.711 2.719 2.629 2.793 30,661,668 2.7341 -3.22%
1997-12-19 0 17.10 17.05 17.15 16.80 17.20 4,270,000 72,729,050 17.033 2.810 2.801 2.818 2.760 2.826 25,988,590 2.7985 -1.44%
1997-12-18 0 17.35 17.35 17.40 17.20 17.65 2,626,000 45,762,500 17.427 2.851 2.851 2.859 2.826 2.900 15,982,679 2.8633 -0.86%
1997-12-17 0 17.50 17.50 17.55 17.20 17.65 7,103,000 124,267,700 17.495 2.875 2.875 2.884 2.826 2.900 43,231,138 2.8745 3.24%
1997-12-16 0 16.95 16.95 17.00 16.85 17.75 8,668,000 148,973,300 17.187 2.785 2.785 2.793 2.769 2.916 52,756,230 2.8238 -3.42%
1997-12-15 0 17.55 17.50 17.55 17.45 18.15 7,754,000 136,956,205 17.663 2.884 2.875 2.884 2.867 2.982 47,193,333 2.9020 -2.50%
1997-12-12 0 18.00 18.00 18.05 17.20 18.10 12,482,000 221,533,270 17.748 2.957 2.957 2.966 2.826 2.974 75,969,458 2.9161 1.98%
1997-12-11 0 17.65 17.60 17.65 17.15 17.85 17,658,000 310,356,360 17.576 2.900 2.892 2.900 2.818 2.933 107,472,255 2.8878 -3.02%
1997-12-10 0 18.20 18.15 18.20 18.10 19.20 11,715,000 219,866,514 18.768 2.990 2.982 2.990 2.974 3.155 71,301,250 3.0836 -6.67%
1997-12-09 0 19.50 19.50 19.55 19.20 20.10 12,652,183 247,187,837 19.537 3.204 3.204 3.212 3.155 3.302 77,005,246 3.2100 -2.01%
1997-12-08 0 19.90 19.90 19.95 19.25 20.30 24,243,000 480,863,900 19.835 3.270 3.270 3.278 3.163 3.335 147,550,679 3.2590 4.74%
1997-12-05 0 19.00 19.00 19.05 18.30 19.15 22,452,000 419,509,150 18.685 3.122 3.122 3.130 3.007 3.146 136,650,078 3.0700 4.68%
1997-12-04 0 18.15 18.10 18.15 17.30 18.35 11,719,000 212,203,952 18.108 2.982 2.974 2.982 2.842 3.015 71,325,595 2.9751 3.71%
1997-12-03 0 17.50 17.50 17.60 17.45 18.55 14,839,000 267,541,800 18.030 2.875 2.875 2.892 2.867 3.048 90,314,916 2.9623 -3.05%
1997-12-02 0 18.05 18.05 18.10 16.15 18.10 21,922,000 378,511,580 17.266 2.966 2.966 2.974 2.653 2.974 133,424,328 2.8369 9.73%
1997-12-01 0 16.45 16.45 16.55 16.40 17.15 9,077,055 151,709,272 16.713 2.703 2.703 2.719 2.695 2.818 55,245,870 2.7461 -1.20%
1997-11-28 0 16.65 16.60 16.65 16.45 17.20 15,994,658 268,341,069 16.777 2.736 2.727 2.736 2.703 2.826 97,348,622 2.7565 -4.03%
1997-11-27 0 17.35 17.35 17.40 16.90 18.00 10,810,000 187,558,100 17.350 2.851 2.851 2.859 2.777 2.957 65,793,129 2.8507 -3.07%
1997-11-26 0 17.90 17.85 17.90 17.80 18.25 4,594,000 82,628,060 17.986 2.941 2.933 2.941 2.925 2.999 27,960,558 2.9552 0.56%
1997-11-25 0 17.80 17.80 17.85 17.75 18.30 7,411,000 133,719,782 18.043 2.925 2.925 2.933 2.916 3.007 45,105,724 2.9646 -3.26%
1997-11-24 0 18.40 18.40 18.45 18.00 18.80 6,949,000 128,193,408 18.448 3.023 3.023 3.031 2.957 3.089 42,293,844 3.0310 -1.60%
1997-11-21 0 18.70 18.75 18.80 18.45 19.20 9,697,000 182,107,000 18.780 3.072 3.081 3.089 3.031 3.155 59,019,054 3.0856 0.81%
1997-11-20 0 18.55 18.50 18.55 18.00 19.10 11,197,000 209,485,340 18.709 3.048 3.040 3.048 2.957 3.138 68,148,536 3.0740 -0.54%
1997-11-19 0 18.65 18.65 18.70 17.30 18.80 11,442,000 206,942,636 18.086 3.064 3.064 3.072 2.842 3.089 69,639,684 2.9716 2.19%
1997-11-18 0 18.25 18.25 18.30 18.05 19.60 10,754,000 202,708,400 18.850 2.999 2.999 3.007 2.966 3.220 65,452,295 3.0970 -4.95%
1997-11-17 0 19.20 19.20 19.25 18.75 19.60 14,986,000 287,516,030 19.186 3.155 3.155 3.163 3.081 3.220 91,209,606 3.1523 5.49%
1997-11-14 0 18.20 18.20 18.25 17.50 18.60 19,590,000 356,143,350 18.180 2.990 2.990 2.999 2.875 3.056 119,231,027 2.9870 5.20%
1997-11-13 0 17.30 17.15 17.25 15.60 17.80 22,142,000 371,983,000 16.800 2.842 2.818 2.834 2.563 2.925 134,763,318 2.7603 4.22%
1997-11-12 0 16.60 16.65 16.70 16.00 18.50 17,022,000 288,116,600 16.926 2.727 2.736 2.744 2.629 3.040 103,601,355 2.7810 -9.78%
1997-11-11 0 18.40 18.30 18.40 18.05 19.20 7,305,000 137,044,508 18.760 3.023 3.007 3.023 2.966 3.155 44,460,574 3.0824 -2.39%
1997-11-10 0 18.85 18.80 18.90 18.50 19.60 9,263,000 176,368,700 19.040 3.097 3.089 3.105 3.040 3.220 56,377,591 3.1283 -2.58%
1997-11-07 0 19.35 19.35 19.40 18.05 19.80 17,154,100 324,743,135 18.931 3.179 3.179 3.187 2.966 3.253 104,405,358 3.1104 -3.25%
1997-11-06 0 20.00 19.95 20.00 19.90 22.00 17,757,400 367,258,440 20.682 3.286 3.278 3.286 3.270 3.615 108,077,235 3.3981 -5.21%
1997-11-05 0 21.10 21.05 21.10 20.30 21.80 20,516,900 433,146,200 21.112 3.467 3.459 3.467 3.335 3.582 124,872,438 3.4687 0.00%
1997-11-04 0 21.10 21.10 21.15 21.00 24.80 23,719,000 543,865,600 22.930 3.467 3.467 3.475 3.450 4.075 144,361,446 3.7674 -9.05%
1997-11-03 0 23.20 23.15 23.20 21.60 23.80 26,044,000 598,906,982 22.996 3.812 3.804 3.812 3.549 3.910 158,512,143 3.7783 9.43%
1997-10-31 0 21.20 21.20 21.25 18.40 21.45 28,819,512 584,287,425 20.274 3.483 3.483 3.491 3.023 3.524 175,404,799 3.3311 12.17%
1997-10-30 0 18.90 18.90 18.95 17.30 19.20 29,403,000 541,419,188 18.414 3.105 3.105 3.114 2.842 3.155 178,956,095 3.0254 2.72%
1997-10-29 0 18.40 18.40 18.45 17.00 18.70 38,184,000 680,902,500 17.832 3.023 3.023 3.031 2.793 3.072 232,400,079 2.9299 26.03%
1997-10-28 0 14.60 14.60 14.65 13.60 15.85 35,795,256 546,066,598 15.255 2.399 2.399 2.407 2.235 2.604 217,861,416 2.5065 -17.75%
1997-10-27 0 17.75 17.65 17.70 17.30 19.80 32,030,750 592,147,842 18.487 2.916 2.900 2.908 2.842 3.253 194,949,424 3.0374 -8.97%
1997-10-24 0 19.50 19.45 19.50 16.10 20.00 50,809,000 933,271,473 18.368 3.204 3.196 3.204 2.645 3.286 309,239,881 3.0180 12.72%
1997-10-23 0 17.30 17.25 17.30 11.40 17.35 61,428,832 923,496,311 15.034 2.842 2.834 2.842 1.873 2.851 373,875,586 2.4701 0.00%
1997-10-22 0 17.30 17.15 17.40 17.10 23.00 41,996,500 839,609,796 19.992 2.842 2.818 2.859 2.810 3.779 255,604,177 3.2848 -24.78%
1997-10-21 0 23.00 22.90 23.00 22.90 27.00 16,355,080 401,383,008 24.542 3.779 3.763 3.779 3.763 4.436 99,542,266 4.0323 -11.88%
1997-10-20 0 26.10 25.95 26.05 26.00 28.75 8,447,000 228,565,178 27.059 4.288 4.264 4.280 4.272 4.724 51,411,153 4.4458 -9.22%
1997-10-17 0 28.75 28.70 28.85 25.90 29.20 11,339,430 314,813,232 27.763 4.724 4.715 4.740 4.255 4.798 69,015,410 4.5615 8.70%
1997-10-16 0 26.45 26.45 26.65 24.50 26.80 9,507,000 243,426,226 25.605 4.346 4.346 4.379 4.025 4.403 57,862,653 4.2070 3.32%
1997-10-15 0 25.60 25.50 25.60 24.40 26.70 10,610,000 271,981,430 25.634 4.206 4.190 4.206 4.009 4.387 64,575,865 4.2118 -4.12%
1997-10-14 0 26.70 26.50 26.60 26.35 28.85 10,114,000 280,500,784 27.734 4.387 4.354 4.370 4.329 4.740 61,557,050 4.5568 1.33%
1997-10-13 0 26.35 26.25 26.35 25.70 27.40 10,186,470 267,630,664 26.273 4.329 4.313 4.329 4.223 4.502 61,998,126 4.3168 -3.83%
1997-10-09 0 27.40 27.40 27.45 27.30 29.00 11,697,713 327,118,194 27.964 4.502 4.502 4.510 4.485 4.765 71,196,036 4.5946 -6.80%
1997-10-08 0 29.40 29.40 29.50 29.30 30.60 3,477,000 104,537,100 30.065 4.831 4.831 4.847 4.814 5.028 21,162,138 4.9398 -1.80%
1997-10-07 0 30.00 30.00 30.20 29.60 30.90 6,136,000 184,518,440 30.071 4.919 4.919 4.952 4.854 5.067 37,420,506 4.9309 -0.33%
1997-10-06 0 30.10 30.10 30.30 29.90 33.00 5,075,000 159,972,024 31.522 4.936 4.936 4.968 4.903 5.411 30,949,979 5.1687 -7.95%
1997-10-03 0 32.70 32.60 32.80 32.20 33.20 3,477,000 113,302,200 32.586 5.362 5.346 5.378 5.280 5.444 21,204,547 5.3433 0.93%
1997-09-30 0 32.40 32.40 32.50 31.40 32.60 2,878,000 91,881,520 31.925 5.313 5.313 5.329 5.149 5.346 17,551,535 5.2350 2.21%
1997-09-29 0 31.70 31.50 31.60 31.40 32.40 2,758,000 87,698,200 31.798 5.198 5.165 5.182 5.149 5.313 16,819,713 5.2140 0.00%
1997-09-26 0 31.70 31.70 31.80 30.80 32.70 4,585,000 144,868,694 31.596 5.198 5.198 5.214 5.050 5.362 27,961,705 5.1810 -1.25%
1997-09-25 0 32.10 31.90 32.00 29.30 32.30 4,460,000 136,176,640 30.533 5.264 5.231 5.247 4.804 5.296 27,199,390 5.0066 10.50%
1997-09-24 0 29.05 29.00 29.10 28.50 29.50 4,238,000 122,937,140 29.008 4.763 4.755 4.772 4.673 4.837 25,845,519 4.7566 2.11%
1997-09-23 0 28.45 28.45 28.65 27.95 29.60 9,464,500 271,886,570 28.727 4.665 4.665 4.698 4.583 4.854 57,719,423 4.7105 -3.40%
1997-09-22 0 29.45 29.30 29.45 28.95 32.00 8,349,300 249,604,540 29.895 4.829 4.804 4.829 4.747 5.247 50,918,356 4.9021 -7.97%
1997-09-19 0 32.00 32.00 32.20 31.60 33.00 4,077,000 131,184,752 32.177 5.247 5.247 5.280 5.182 5.411 24,863,658 5.2762 -1.23%
1997-09-18 0 32.40 32.40 32.50 30.90 33.50 5,008,000 160,495,400 32.048 5.313 5.313 5.329 5.067 5.493 30,541,378 5.2550 -2.41%
1997-09-16 0 33.20 33.20 33.30 33.00 33.90 2,947,500 98,852,418 33.538 5.444 5.444 5.460 5.411 5.559 17,975,382 5.4993 -2.06%
1997-09-15 0 33.90 33.80 33.90 33.90 35.00 3,685,242 126,952,362 34.449 5.559 5.542 5.559 5.559 5.739 22,474,515 5.6487 0.30%
1997-09-12 0 33.80 33.60 33.80 32.90 34.70 3,971,000 134,018,678 33.749 5.542 5.510 5.542 5.395 5.690 24,217,215 5.5340 -0.29%
1997-09-11 0 33.90 33.80 33.90 33.50 34.80 5,207,000 178,705,282 34.320 5.559 5.542 5.559 5.493 5.706 31,754,983 5.6276 -3.42%
1997-09-10 0 35.10 35.00 35.10 34.80 36.70 7,526,000 267,810,730 35.585 5.755 5.739 5.755 5.706 6.018 45,897,446 5.8350 -0.57%
1997-09-09 0 35.30 35.20 35.30 32.60 35.40 11,783,000 404,498,664 34.329 5.788 5.772 5.788 5.346 5.805 71,858,837 5.6291 9.29%
1997-09-08 0 32.30 32.00 32.30 30.90 32.80 9,801,000 313,792,540 32.016 5.296 5.247 5.296 5.067 5.378 59,771,575 5.2499 4.53%
1997-09-05 0 30.90 30.30 31.00 29.90 31.50 9,090,600 278,120,754 30.594 5.067 4.968 5.083 4.903 5.165 55,439,188 5.0167 0.00%
1997-09-04 0 30.90 30.70 31.00 30.00 32.20 10,074,000 316,159,912 31.384 5.067 5.034 5.083 4.919 5.280 61,436,470 5.1461 -3.44%
1997-09-03 0 32.00 31.80 32.00 31.10 33.50 11,653,400 368,345,310 31.608 5.247 5.214 5.247 5.100 5.493 71,068,469 5.1830 6.67%
1997-09-02 0 30.00 30.00 30.20 24.80 32.00 19,335,000 531,593,060 27.494 4.919 4.919 4.952 4.067 5.247 117,914,845 4.5083 -3.85%
1997-09-01 0 31.20 31.00 31.20 31.00 33.40 7,430,000 241,764,300 32.539 5.116 5.083 5.116 5.083 5.477 45,311,989 5.3355 -4.00%
1997-08-29 0 32.50 32.50 32.60 32.10 34.00 17,881,000 590,245,732 33.010 5.329 5.329 5.346 5.264 5.575 109,047,600 5.4127 -4.97%
1997-08-28 0 34.20 34.00 34.20 34.00 36.50 8,917,000 314,988,000 35.324 5.608 5.575 5.608 5.575 5.985 54,380,485 5.7923 -2.84%
1997-08-27 0 35.20 35.20 35.30 33.60 36.00 7,007,000 244,975,570 34.962 5.772 5.772 5.788 5.510 5.903 42,732,315 5.7328 2.62%
1997-08-26 0 34.30 34.20 34.40 34.20 35.50 5,130,000 178,543,896 34.804 5.624 5.608 5.641 5.608 5.821 31,285,397 5.7069 -1.72%
1997-08-25 0 34.90 34.90 35.10 34.90 36.20 6,510,000 230,069,744 35.341 5.723 5.723 5.755 5.723 5.936 39,701,352 5.7950 -1.69%
1997-08-22 0 35.50 35.40 35.50 35.30 36.20 4,994,000 178,951,816 35.833 5.821 5.805 5.821 5.788 5.936 30,455,999 5.8757 -1.11%
1997-08-21 0 35.90 36.10 36.20 35.30 38.10 6,204,000 227,701,300 36.702 5.887 5.919 5.936 5.788 6.247 37,835,206 6.0182 -2.97%
1997-08-20 0 37.00 36.90 37.00 36.10 37.30 4,959,700 182,651,870 36.827 6.067 6.051 6.067 5.919 6.116 30,246,820 6.0387 2.78%
1997-08-19 0 36.00 36.00 36.10 35.40 37.50 9,995,000 363,151,252 36.333 5.903 5.903 5.919 5.805 6.149 60,954,687 5.9577 -4.00%
1997-08-15 0 37.50 37.50 37.60 36.70 38.60 4,836,000 181,878,076 37.609 6.149 6.149 6.165 6.018 6.329 29,492,433 6.1669 -2.09%
1997-08-14 0 38.30 38.30 38.40 37.70 38.70 3,918,000 150,247,478 38.348 6.280 6.280 6.297 6.182 6.346 23,893,993 6.2881 -1.29%
1997-08-13 0 38.80 38.60 39.00 36.70 39.00 8,234,668 314,534,214 38.196 6.362 6.329 6.395 6.018 6.395 50,219,271 6.2632 4.86%
1997-08-12 0 37.00 36.90 37.00 37.00 38.00 3,155,200 118,119,262 37.436 6.067 6.051 6.067 6.067 6.231 19,242,044 6.1386 -1.07%
1997-08-11 0 37.40 37.30 37.40 37.20 38.00 4,193,000 157,616,700 37.590 6.133 6.116 6.133 6.100 6.231 25,571,086 6.1639 -1.84%
1997-08-08 0 38.10 38.10 38.20 37.30 38.30 4,783,418 177,830,215 37.176 6.247 6.247 6.264 6.116 6.280 29,171,761 6.0960 -0.52%
1997-08-07 0 38.30 38.10 38.60 37.60 39.10 5,661,020 218,910,474 38.670 6.280 6.247 6.329 6.165 6.411 34,523,832 6.3409 1.06%
1997-08-06 0 37.90 37.90 38.00 37.10 38.20 5,734,200 216,573,544 37.769 6.215 6.215 6.231 6.083 6.264 34,970,122 6.1931 1.61%
1997-08-05 0 37.30 37.20 37.40 37.20 38.10 3,282,000 123,683,700 37.685 6.116 6.100 6.133 6.100 6.247 20,015,336 6.1794 -0.27%
1997-08-04 0 37.40 37.40 37.50 37.20 38.10 3,228,000 121,493,466 37.637 6.133 6.133 6.149 6.100 6.247 19,686,016 6.1716 -1.84%
1997-08-01 0 38.10 38.00 38.10 37.60 39.10 4,243,000 162,631,344 38.329 6.247 6.231 6.247 6.165 6.411 25,876,012 6.2850 -1.55%
1997-07-31 0 38.70 38.60 38.90 38.00 39.00 6,000,200 232,260,336 38.709 6.346 6.329 6.379 6.231 6.395 36,592,328 6.3472 1.84%
1997-07-30 0 38.00 38.10 38.20 36.70 38.30 8,038,000 301,952,244 37.566 6.231 6.247 6.264 6.018 6.280 49,019,887 6.1598 3.83%
1997-07-29 0 36.60 36.50 36.60 36.00 37.40 3,636,000 132,812,020 36.527 6.001 5.985 6.001 5.903 6.133 22,174,211 5.9895 1.67%
1997-07-28 0 36.00 36.00 36.10 35.80 36.30 2,848,300 102,502,420 35.987 5.903 5.903 5.919 5.870 5.952 17,370,409 5.9010 0.28%
1997-07-25 0 35.90 35.70 35.90 35.50 36.60 3,886,000 140,043,840 36.038 5.887 5.854 5.887 5.821 6.001 23,698,841 5.9093 0.00%
1997-07-24 0 35.90 35.90 36.10 35.70 36.30 5,889,000 211,622,720 35.935 5.887 5.887 5.919 5.854 5.952 35,914,172 5.8925 0.28%
1997-07-23 0 35.80 35.60 35.80 35.50 36.20 2,936,000 105,103,500 35.798 5.870 5.837 5.870 5.821 5.936 17,905,249 5.8700 0.56%
1997-07-22 0 35.60 35.50 35.60 35.30 36.00 4,595,000 164,020,260 35.695 5.837 5.821 5.837 5.788 5.903 28,022,690 5.8531 0.00%
1997-07-21 0 35.60 35.50 35.60 35.50 36.10 5,324,000 190,569,124 35.794 5.837 5.821 5.837 5.821 5.919 32,468,510 5.8694 -0.56%
1997-07-18 0 35.80 35.50 35.80 35.60 36.50 6,862,800 247,550,775 36.071 5.870 5.821 5.870 5.837 5.985 41,852,909 5.9148 -1.38%
1997-07-17 0 36.30 36.10 36.30 35.50 38.00 8,762,642 322,065,760 36.754 5.952 5.919 5.952 5.821 6.231 53,439,130 6.0268 2.25%
1997-07-16 0 35.50 35.40 35.60 34.70 36.20 5,728,000 201,474,710 35.174 5.821 5.805 5.837 5.690 5.936 34,932,311 5.7676 -0.56%
1997-07-15 0 35.70 35.60 35.70 34.60 35.90 3,157,500 110,849,400 35.107 5.854 5.837 5.854 5.674 5.887 19,256,071 5.7566 0.56%
1997-07-14 0 35.50 35.40 35.60 35.00 35.90 5,242,000 185,900,060 35.464 5.821 5.805 5.837 5.739 5.887 31,968,431 5.8151 2.60%
1997-07-11 0 34.60 34.50 34.70 33.70 35.00 9,516,000 328,409,630 34.511 5.674 5.657 5.690 5.526 5.739 58,033,497 5.6590 4.53%
1997-07-10 0 33.10 33.00 33.20 30.70 33.40 13,621,000 440,764,100 32.359 5.428 5.411 5.444 5.034 5.477 83,067,913 5.3061 4.75%
1997-07-09 0 31.60 31.60 31.70 31.40 34.10 12,713,000 419,410,548 32.991 5.182 5.182 5.198 5.149 5.592 77,530,459 5.4096 -7.33%
1997-07-08 0 34.10 34.10 34.20 33.80 35.50 10,137,000 351,038,220 34.629 5.592 5.592 5.608 5.542 5.821 61,820,677 5.6783 -3.94%
1997-07-07 0 35.50 35.40 35.50 35.00 36.80 8,599,000 309,943,720 36.044 5.821 5.805 5.821 5.739 6.034 52,441,156 5.9103 -1.11%
1997-07-04 0 35.90 36.00 36.10 34.80 36.80 14,156,000 506,014,426 35.746 5.887 5.903 5.919 5.706 6.034 86,330,620 5.8614 2.57%
1997-07-03 0 35.00 35.20 35.40 34.80 39.20 13,162,000 494,996,896 37.608 5.739 5.772 5.805 5.706 6.428 80,268,694 6.1667 -7.89%
1997-06-27 0 38.00 38.00 38.10 35.00 38.10 18,163,000 664,914,022 36.608 6.231 6.231 6.247 5.739 6.247 110,767,382 6.0028 8.88%
1997-06-26 0 34.90 34.90 35.00 31.90 35.50 19,281,000 653,991,690 33.919 5.723 5.723 5.739 5.231 5.821 117,585,525 5.5618 9.40%
1997-06-25 0 31.90 31.70 31.80 30.70 32.00 13,326,000 416,644,160 31.266 5.231 5.198 5.214 5.034 5.247 81,268,851 5.1267 6.87%
1997-06-24 0 29.85 29.85 29.90 29.10 30.20 7,391,000 220,775,550 29.871 4.895 4.895 4.903 4.772 4.952 45,074,146 4.8981 0.17%
1997-06-23 0 29.80 29.85 29.90 29.55 30.80 11,180,600 336,059,880 30.057 4.886 4.895 4.903 4.845 5.050 68,185,090 4.9286 -2.30%
1997-06-20 0 30.50 30.50 30.60 30.20 31.40 15,029,000 463,029,090 30.809 5.001 5.001 5.018 4.952 5.149 91,654,627 5.0519 1.33%
1997-06-19 0 30.10 30.10 30.20 29.50 32.10 28,520,000 873,094,092 30.613 4.936 4.936 4.952 4.837 5.264 173,929,733 5.0198 8.66%
1997-06-18 1 27.70 - - - - 0 0 - 4.542 - - - - 0 - 0.00%
1997-06-17 0 27.70 27.70 27.75 27.55 28.10 7,392,000 205,544,200 27.806 4.542 4.542 4.550 4.517 4.608 45,080,245 4.5595 0.18%
1997-06-16 0 27.65 27.45 27.65 26.50 27.80 10,827,000 295,236,974 27.269 4.534 4.501 4.534 4.345 4.558 66,028,654 4.4713 5.53%
1997-06-13 0 26.20 26.10 26.20 23.55 26.40 8,798,600 217,092,140 24.673 4.296 4.280 4.296 3.862 4.329 53,658,420 4.0458 10.32%
1997-06-12 0 23.75 23.70 23.75 23.40 25.10 8,420,400 203,641,244 24.184 3.894 3.886 3.894 3.837 4.116 51,351,961 3.9656 -5.38%
1997-06-11 0 25.10 25.10 25.30 24.40 26.60 10,603,000 268,681,728 25.340 4.116 4.116 4.149 4.001 4.362 64,662,586 4.1551 -5.64%
1997-06-10 0 26.60 26.55 26.60 26.45 28.00 6,180,000 166,652,540 26.966 4.362 4.354 4.362 4.337 4.591 37,688,841 4.4218 -0.45%
1997-06-06 0 26.80 26.60 27.00 26.70 27.95 6,645,099 181,836,725 27.364 4.381 4.349 4.414 4.365 4.569 40,646,589 4.4736 -1.47%
1997-06-05 0 27.20 27.00 27.20 27.00 28.10 5,299,000 146,692,640 27.683 4.447 4.414 4.447 4.414 4.594 32,412,801 4.5258 -1.09%
1997-06-04 0 27.50 27.45 27.55 27.40 28.10 5,500,571 152,468,630 27.719 4.496 4.488 4.504 4.479 4.594 33,645,766 4.5316 -0.36%
1997-06-03 0 27.60 27.65 27.70 27.45 28.75 9,459,200 266,725,644 28.197 4.512 4.520 4.529 4.488 4.700 57,859,817 4.6099 -2.47%
1997-06-02 0 28.30 28.30 28.35 27.00 28.50 11,342,000 319,977,902 28.212 4.627 4.627 4.635 4.414 4.659 69,376,485 4.6122 4.04%
1997-05-30 0 27.20 27.20 27.25 26.15 27.30 7,138,000 192,355,984 26.948 4.447 4.447 4.455 4.275 4.463 43,661,554 4.4056 4.02%
1997-05-29 0 26.15 26.15 26.20 26.00 27.50 10,095,750 266,757,020 26.423 4.275 4.275 4.283 4.251 4.496 61,753,452 4.3197 -4.74%
1997-05-28 0 27.45 27.40 27.50 26.70 27.90 6,521,000 178,329,740 27.347 4.488 4.479 4.496 4.365 4.561 39,887,503 4.4708 1.48%
1997-05-27 0 27.05 27.05 27.10 26.85 28.30 7,880,200 215,667,306 27.368 4.422 4.422 4.430 4.390 4.627 48,201,426 4.4743 -3.57%
1997-05-26 0 28.05 28.00 28.05 26.20 28.40 9,912,000 276,842,700 27.930 4.586 4.578 4.586 4.283 4.643 60,629,494 4.5661 7.06%
1997-05-23 0 26.20 26.15 26.20 24.60 26.40 9,397,000 241,822,344 25.734 4.283 4.275 4.283 4.022 4.316 57,479,354 4.2071 3.35%
1997-05-22 0 25.35 25.35 25.40 24.00 25.40 9,313,000 230,024,700 24.699 4.144 4.144 4.153 3.924 4.153 56,965,544 4.0380 5.63%
1997-05-21 0 24.00 23.95 24.00 23.20 24.10 7,332,000 174,426,400 23.790 3.924 3.915 3.924 3.793 3.940 44,848,209 3.8893 5.73%
1997-05-20 0 22.70 22.65 22.70 22.65 23.40 5,985,000 137,596,960 22.990 3.711 3.703 3.711 3.703 3.826 36,608,910 3.7586 -0.22%
1997-05-19 0 22.75 22.75 22.80 21.35 22.80 2,738,000 60,420,290 22.067 3.719 3.719 3.727 3.490 3.727 16,747,735 3.6077 5.32%
1997-05-16 0 21.60 21.55 21.80 21.25 21.85 5,728,000 123,513,700 21.563 3.531 3.523 3.564 3.474 3.572 35,036,899 3.5252 0.47%
1997-05-15 0 21.50 21.35 21.40 21.05 22.85 4,074,000 89,926,470 22.073 3.515 3.490 3.499 3.441 3.736 24,919,750 3.6086 -5.91%
1997-05-14 0 22.85 22.70 22.85 22.60 23.60 3,562,496 82,523,759 23.165 3.736 3.711 3.736 3.695 3.858 21,790,994 3.7871 -1.93%
1997-05-13 0 23.30 23.25 23.35 22.90 23.50 4,828,000 112,126,740 23.224 3.809 3.801 3.817 3.744 3.842 29,531,799 3.7968 2.19%
1997-05-12 0 22.80 22.75 22.80 22.45 22.90 4,259,000 96,609,660 22.684 3.727 3.719 3.727 3.670 3.744 26,051,353 3.7084 1.56%
1997-05-09 0 22.45 22.45 22.50 21.80 22.60 3,497,000 77,952,790 22.291 3.670 3.670 3.678 3.564 3.695 21,390,369 3.6443 3.46%
1997-05-08 0 21.70 21.65 21.70 21.55 21.85 2,490,000 53,884,248 21.640 3.548 3.539 3.548 3.523 3.572 15,230,775 3.5379 -0.69%
1997-05-07 0 21.85 21.85 22.00 21.55 22.05 3,218,000 69,642,600 21.642 3.572 3.572 3.597 3.523 3.605 19,683,788 3.5381 -0.91%
1997-05-06 0 22.05 22.00 22.20 21.35 22.20 6,677,000 144,317,596 21.614 3.605 3.597 3.629 3.490 3.629 40,841,720 3.5336 3.28%
1997-05-05 0 21.35 21.35 21.40 21.00 22.30 5,654,000 121,539,600 21.496 3.490 3.490 3.499 3.433 3.646 34,584,257 3.5143 -2.29%
1997-05-02 0 21.85 21.85 21.90 21.65 22.75 5,993,000 132,309,480 22.077 3.572 3.572 3.580 3.539 3.719 36,657,845 3.6093 -1.35%
1997-05-01 0 22.15 22.05 22.10 21.10 22.20 5,296,797 115,506,137 21.807 3.621 3.605 3.613 3.450 3.629 32,399,326 3.5651 3.50%
1997-04-30 0 21.40 21.35 21.40 20.90 21.50 9,309,258 197,552,232 21.221 3.499 3.490 3.499 3.417 3.515 56,942,655 3.4693 3.63%
1997-04-29 0 20.65 20.65 20.70 20.10 21.90 12,181,000 252,246,836 20.708 3.376 3.376 3.384 3.286 3.580 74,508,461 3.3855 -5.49%
1997-04-28 0 21.85 21.85 21.90 21.70 23.20 11,889,000 268,874,068 22.615 3.572 3.572 3.580 3.548 3.793 72,722,362 3.6973 -5.82%
1997-04-25 0 23.20 23.15 23.25 22.20 23.85 11,131,000 256,037,200 23.002 3.793 3.785 3.801 3.629 3.899 68,085,845 3.7605 -2.32%
1997-04-24 0 23.75 23.70 23.75 21.30 23.85 10,018,000 223,030,826 22.263 3.883 3.875 3.883 3.482 3.899 61,277,872 3.6397 12.03%
1997-04-23 0 21.20 21.15 21.25 20.05 21.25 11,380,000 235,139,336 20.663 3.466 3.458 3.474 3.278 3.474 69,608,922 3.3780 5.74%
1997-04-22 0 20.05 20.00 20.05 19.90 20.50 5,201,000 104,595,400 20.111 3.278 3.270 3.278 3.253 3.351 31,813,357 3.2878 -0.50%
1997-04-21 0 20.15 20.15 20.20 19.75 20.25 7,340,000 146,820,560 20.003 3.294 3.294 3.302 3.229 3.311 44,897,143 3.2702 2.54%
1997-04-18 0 19.65 19.65 19.70 19.50 19.75 7,133,000 139,835,580 19.604 3.212 3.212 3.221 3.188 3.229 43,630,970 3.2050 0.51%
1997-04-17 0 19.55 19.50 19.55 19.30 19.85 6,638,000 130,354,000 19.638 3.196 3.188 3.196 3.155 3.245 40,603,166 3.2104 -0.76%
1997-04-16 0 19.70 19.65 19.70 19.60 20.15 13,845,000 274,967,960 19.860 3.221 3.212 3.221 3.204 3.294 84,686,778 3.2469 1.81%
1997-04-15 0 19.35 19.35 19.45 18.50 19.80 15,943,000 310,378,188 19.468 3.163 3.163 3.180 3.024 3.237 97,519,776 3.1827 5.16%
1997-04-14 0 18.40 18.40 18.45 17.50 18.50 7,372,000 133,692,000 18.135 3.008 3.008 3.016 2.861 3.024 45,092,880 2.9648 2.51%
1997-04-11 0 17.95 17.85 17.90 17.40 18.20 5,100,000 90,956,116 17.835 2.935 2.918 2.926 2.845 2.975 31,195,563 2.9157 3.46%
1997-04-10 0 17.35 17.35 17.40 17.10 17.50 2,183,000 37,710,400 17.275 2.836 2.836 2.845 2.796 2.861 13,352,924 2.8241 -0.29%
1997-04-09 0 17.40 17.35 17.40 16.75 17.40 4,571,000 77,633,360 16.984 2.845 2.836 2.845 2.738 2.845 27,959,788 2.7766 4.82%
1997-04-08 0 16.60 16.55 16.60 16.20 16.60 2,132,000 35,056,660 16.443 2.714 2.706 2.714 2.648 2.714 13,040,969 2.6882 2.47%
1997-04-07 0 16.20 16.20 16.30 16.20 16.50 967,000 15,766,900 16.305 2.648 2.648 2.665 2.648 2.697 5,914,923 2.6656 0.31%
1997-04-04 0 16.15 16.15 16.20 15.90 16.30 1,203,000 19,315,820 16.056 2.640 2.640 2.648 2.599 2.665 7,358,483 2.6250 -0.62%
1997-04-03 0 16.25 16.15 16.25 16.20 16.40 1,576,654 25,716,529 16.311 2.657 2.640 2.657 2.648 2.681 9,644,041 2.6666 -1.22%
1997-04-02 0 16.45 16.40 16.45 16.20 16.45 2,955,000 48,258,250 16.331 2.689 2.681 2.689 2.648 2.689 18,075,076 2.6699 1.86%
1997-04-01 0 16.15 16.10 16.15 15.50 16.30 4,523,000 72,456,500 16.020 2.640 2.632 2.640 2.534 2.665 27,666,182 2.6190 -3.29%
1997-03-27 0 16.70 16.50 16.70 16.50 16.75 2,130,000 35,341,800 16.592 2.730 2.697 2.730 2.697 2.738 13,028,735 2.7126 0.60%
1997-03-26 0 16.60 16.55 16.65 16.55 16.85 1,562,000 26,065,400 16.687 2.714 2.706 2.722 2.706 2.755 9,554,406 2.7281 -1.48%
1997-03-25 0 16.85 16.80 16.85 16.55 16.85 4,302,000 71,900,050 16.713 2.755 2.747 2.755 2.706 2.755 26,314,375 2.7323 2.74%
1997-03-24 0 16.40 16.40 16.50 16.10 16.60 7,245,000 118,812,911 16.399 2.681 2.681 2.697 2.632 2.714 44,316,049 2.6810 2.18%
1997-03-21 0 16.05 16.05 16.10 15.65 16.40 8,860,331 141,421,884 15.961 2.624 2.624 2.632 2.559 2.681 54,196,669 2.6094 -3.60%
1997-03-20 0 16.65 16.60 16.65 16.60 17.60 4,766,000 80,723,424 16.937 2.722 2.714 2.722 2.714 2.877 29,152,559 2.7690 -4.86%
1997-03-19 0 17.50 17.45 17.50 17.30 17.70 2,548,000 44,539,200 17.480 2.861 2.853 2.861 2.828 2.894 15,585,548 2.8577 -1.13%
1997-03-18 0 17.70 17.70 17.85 17.40 17.80 3,379,000 59,125,900 17.498 2.894 2.894 2.918 2.845 2.910 20,668,590 2.8607 1.43%
1997-03-17 0 17.45 17.40 17.45 17.35 17.60 2,092,000 36,485,750 17.441 2.853 2.845 2.853 2.836 2.877 12,796,298 2.8513 0.87%
1997-03-14 0 17.30 17.25 17.30 17.15 17.50 3,072,000 53,132,300 17.296 2.828 2.820 2.828 2.804 2.861 18,790,739 2.8276 -1.70%
1997-03-13 0 17.60 17.55 17.60 17.55 18.00 2,787,000 49,327,620 17.699 2.877 2.869 2.877 2.869 2.943 17,047,458 2.8935 -1.68%
1997-03-12 0 17.90 17.85 17.90 17.50 18.00 4,440,530 78,775,169 17.740 2.926 2.918 2.926 2.861 2.943 27,161,732 2.9002 1.70%
1997-03-11 0 17.60 17.55 17.75 17.60 18.20 6,362,000 114,180,800 17.947 2.877 2.869 2.902 2.877 2.975 38,914,935 2.9341 -0.56%
1997-03-10 0 17.70 17.70 17.75 17.55 17.85 4,179,000 73,852,358 17.672 2.894 2.894 2.902 2.869 2.918 25,562,011 2.8891 0.57%
1997-03-07 0 17.60 17.60 17.70 17.40 17.95 3,139,000 55,264,680 17.606 2.877 2.877 2.894 2.845 2.935 19,200,563 2.8783 -1.68%
1997-03-06 0 17.90 17.80 17.90 17.65 18.10 3,337,654 59,457,597 17.814 2.926 2.910 2.926 2.886 2.959 20,415,685 2.9123 0.00%
1997-03-05 0 17.90 17.85 17.95 17.65 18.00 4,341,000 77,173,400 17.778 2.926 2.918 2.935 2.886 2.943 26,552,929 2.9064 0.28%
1997-03-04 0 17.85 17.85 17.90 17.60 17.95 3,598,000 64,014,996 17.792 2.918 2.918 2.926 2.877 2.935 22,008,164 2.9087 0.85%
1997-03-03 0 17.70 17.70 17.75 17.40 17.75 3,640,000 64,418,500 17.697 2.894 2.894 2.902 2.845 2.902 22,265,068 2.8933 1.72%
1997-02-28 0 17.40 17.35 17.40 17.25 17.95 5,639,000 99,200,640 17.592 2.845 2.836 2.845 2.820 2.935 34,492,506 2.8760 -3.06%
1997-02-27 0 17.95 17.90 17.95 17.60 18.40 7,982,000 143,801,700 18.016 2.935 2.926 2.935 2.877 3.008 48,824,114 2.9453 -1.91%
1997-02-26 0 18.30 18.25 18.30 17.10 18.35 17,159,000 303,963,656 17.715 2.992 2.984 2.992 2.796 3.000 104,957,777 2.8961 7.96%
1997-02-25 0 16.95 16.95 17.00 16.55 17.20 9,040,000 152,434,800 16.862 2.771 2.771 2.779 2.706 2.812 55,295,664 2.7567 2.11%
1997-02-24 0 16.60 16.60 16.65 16.30 16.60 4,983,000 82,155,600 16.487 2.714 2.714 2.722 2.665 2.714 30,479,900 2.6954 1.84%
1997-02-21 0 16.30 16.25 16.30 15.55 16.35 7,690,000 122,837,612 15.974 2.665 2.657 2.665 2.542 2.673 47,038,015 2.6115 3.82%
1997-02-20 0 15.70 15.70 15.75 14.70 15.75 9,799,000 152,389,584 15.552 2.567 2.567 2.575 2.403 2.575 59,938,298 2.5424 3.97%
1997-02-19 0 15.10 15.00 15.05 15.05 15.80 6,126,000 94,257,800 15.387 2.469 2.452 2.460 2.460 2.583 37,471,376 2.5155 -2.58%
1997-02-18 0 15.50 15.45 15.50 15.35 16.05 5,115,500 79,845,638 15.609 2.534 2.526 2.534 2.509 2.624 31,290,373 2.5518 -3.73%
1997-02-17 0 16.10 16.05 16.10 15.80 16.10 8,851,000 141,266,000 15.960 2.632 2.624 2.632 2.583 2.632 54,139,593 2.6093 1.26%
1997-02-14 0 15.90 15.90 15.95 15.70 16.00 6,745,189 107,167,611 15.888 2.599 2.599 2.608 2.567 2.616 41,258,817 2.5974 1.27%
1997-02-13 0 15.70 15.75 15.80 15.65 16.70 4,718,000 76,033,588 16.116 2.567 2.575 2.583 2.559 2.730 28,858,954 2.6347 -4.27%
1997-02-12 0 16.40 16.40 16.45 16.10 16.45 1,685,979 27,451,478 16.282 2.681 2.681 2.689 2.632 2.689 10,312,758 2.6619 2.18%
1997-02-11 0 16.05 16.00 16.05 16.00 16.40 1,687,000 27,245,200 16.150 2.624 2.616 2.624 2.616 2.681 10,319,003 2.6403 -2.43%
1997-02-10 0 16.45 16.35 16.45 16.35 16.75 2,255,000 37,270,600 16.528 2.689 2.673 2.689 2.673 2.738 13,793,332 2.7021 -0.90%
1997-02-05 0 16.60 16.60 16.65 16.30 16.65 3,147,000 51,908,700 16.495 2.714 2.714 2.722 2.665 2.722 19,249,497 2.6966 2.15%
1997-02-04 0 16.25 16.25 16.35 15.95 16.30 3,214,000 51,960,000 16.167 2.657 2.657 2.673 2.608 2.665 19,659,321 2.6430 -0.31%
1997-02-03 0 16.30 16.15 16.40 16.20 16.70 2,710,000 44,888,200 16.564 2.665 2.640 2.681 2.648 2.730 16,576,466 2.7079 -1.51%
1997-01-31 0 16.55 16.55 16.60 16.45 17.00 4,508,500 74,993,700 16.634 2.706 2.706 2.714 2.689 2.779 27,577,489 2.7194 0.61%
1997-01-30 0 16.45 16.40 16.45 16.00 16.55 5,004,500 81,427,000 16.271 2.689 2.681 2.689 2.616 2.706 30,611,411 2.6600 2.81%
1997-01-29 0 16.00 16.00 16.05 15.85 16.30 4,114,000 65,865,280 16.010 2.616 2.616 2.624 2.591 2.665 25,164,421 2.6174 0.31%
1997-01-28 0 15.95 15.90 15.95 15.90 16.40 3,444,000 55,656,440 16.160 2.608 2.599 2.608 2.599 2.681 21,066,180 2.6420 -1.24%
1997-01-27 0 16.15 16.15 16.20 15.70 16.40 7,351,000 119,142,550 16.208 2.640 2.640 2.648 2.567 2.681 44,964,428 2.6497 2.22%
1997-01-24 0 15.80 15.80 15.85 15.30 16.00 4,146,000 65,420,750 15.779 2.583 2.583 2.591 2.501 2.616 25,360,157 2.5797 1.28%
1997-01-23 0 15.60 15.55 15.60 15.55 16.25 6,079,000 96,286,500 15.839 2.550 2.542 2.550 2.542 2.657 37,183,887 2.5895 -2.19%
1997-01-22 0 15.95 15.90 16.00 15.90 16.50 7,180,600 115,365,140 16.066 2.608 2.599 2.616 2.599 2.697 43,922,129 2.6266 2.24%
1997-01-21 0 15.60 15.60 15.65 15.40 16.50 13,331,000 213,532,324 16.018 2.550 2.550 2.559 2.518 2.697 81,542,754 2.6187 -4.29%
1997-01-20 0 16.30 16.30 16.40 16.25 17.40 6,897,900 114,778,600 16.640 2.665 2.665 2.681 2.657 2.845 42,192,916 2.7203 -4.68%
1997-01-17 0 17.10 17.05 17.10 16.95 17.70 3,745,000 64,944,400 17.342 2.796 2.787 2.796 2.771 2.894 22,907,330 2.8351 -2.56%
1997-01-16 0 17.55 17.55 17.65 17.40 17.85 4,700,000 83,054,900 17.671 2.869 2.869 2.886 2.845 2.918 28,748,852 2.8890 0.57%
1997-01-15 0 17.45 17.40 17.45 16.80 17.80 8,977,698 156,274,798 17.407 2.853 2.845 2.853 2.747 2.910 54,914,577 2.8458 4.80%
1997-01-14 0 16.65 16.65 16.70 16.10 16.90 5,543,000 91,113,876 16.438 2.722 2.722 2.730 2.632 2.763 33,905,295 2.6873 3.42%
1997-01-13 0 16.10 16.05 16.10 16.05 16.70 6,055,000 99,253,060 16.392 2.632 2.624 2.632 2.624 2.730 37,037,085 2.6798 -1.53%
1997-01-10 0 16.35 16.35 16.45 16.30 16.80 4,713,329 78,085,230 16.567 2.673 2.673 2.689 2.665 2.747 28,830,382 2.7084 -0.30%
1997-01-09 0 16.40 16.40 16.45 16.10 16.75 10,842,991 178,258,256 16.440 2.681 2.681 2.689 2.632 2.738 66,324,158 2.6877 -2.09%
1997-01-08 0 16.75 16.70 16.75 16.10 17.40 8,543,000 143,182,804 16.760 2.738 2.730 2.738 2.632 2.845 52,255,626 2.7400 -3.46%
1997-01-07 0 17.35 17.35 17.40 17.35 18.10 5,748,000 101,600,978 17.676 2.836 2.836 2.845 2.836 2.959 35,159,234 2.8897 -3.61%
1997-01-06 0 18.00 18.00 18.05 17.40 18.25 7,536,000 134,802,900 17.888 2.943 2.943 2.951 2.845 2.984 46,096,032 2.9244 1.41%
1997-01-03 0 17.75 17.75 17.80 17.10 18.30 17,793,000 319,349,100 17.948 2.902 2.902 2.910 2.796 2.992 108,835,813 2.9342 -2.47%
1997-01-02 0 18.20 18.20 18.25 16.60 18.50 10,494,000 188,085,700 17.923 2.975 2.975 2.984 2.714 3.024 64,189,458 2.9302 4.60%
1996-12-31 0 17.40 17.40 17.45 16.45 17.65 5,634,000 96,064,848 17.051 2.845 2.845 2.853 2.689 2.886 34,461,922 2.7876 3.26%
1996-12-30 0 16.85 16.75 16.80 15.60 16.85 9,129,272 150,596,761 16.496 2.755 2.738 2.747 2.550 2.755 55,841,721 2.6969 9.77%
1996-12-27 0 15.35 15.40 - 14.55 15.50 8,660,331 129,999,633 15.011 2.509 2.518 - 2.379 2.534 52,973,314 2.4541 5.86%
1996-12-24 0 14.50 14.35 14.45 14.20 14.90 4,249,000 61,787,250 14.542 2.371 2.346 2.362 2.321 2.436 25,990,186 2.3773 0.00%
1996-12-23 0 14.50 14.40 14.55 13.80 14.60 4,732,000 67,270,900 14.216 2.371 2.354 2.379 2.256 2.387 28,944,589 2.3241 7.01%
1996-12-20 0 13.55 13.55 13.65 13.55 14.00 2,692,000 36,741,000 13.648 2.215 2.215 2.232 2.215 2.289 16,466,364 2.2313 0.37%
1996-12-19 0 13.50 13.40 13.50 13.20 13.80 3,650,000 49,112,300 13.455 2.207 2.191 2.207 2.158 2.256 22,326,236 2.1998 -0.74%
1996-12-18 0 13.60 13.60 13.80 13.55 14.10 3,226,000 44,380,820 13.757 2.223 2.223 2.256 2.215 2.305 19,732,723 2.2491 -1.81%
1996-12-17 0 13.85 13.75 13.90 13.65 14.05 5,079,000 70,208,150 13.823 2.264 2.248 2.272 2.232 2.297 31,067,110 2.2599 0.73%
1996-12-16 0 13.75 13.75 13.80 13.55 14.40 9,223,000 128,202,400 13.900 2.248 2.248 2.256 2.215 2.354 56,415,034 2.2725 -1.79%
1996-12-13 0 14.00 13.95 14.00 13.35 14.20 12,836,000 178,515,350 13.907 2.289 2.281 2.289 2.183 2.321 78,514,950 2.2736 1.82%
1996-12-12 0 13.75 13.75 13.80 13.50 14.40 11,610,786 164,303,676 14.151 2.248 2.248 2.256 2.207 2.354 71,020,589 2.3135 -5.50%
1996-12-11 0 14.55 14.60 14.65 13.90 15.00 24,007,000 350,390,800 14.595 2.379 2.387 2.395 2.272 2.452 146,845,466 2.3861 -1.69%
1996-12-10 0 14.80 14.90 14.95 14.30 15.20 18,808,160 278,647,504 14.815 2.420 2.436 2.444 2.338 2.485 115,045,321 2.4221 5.71%
1996-12-09 0 14.00 13.95 14.00 13.10 14.05 17,660,000 238,708,806 13.517 2.289 2.281 2.289 2.142 2.297 108,022,282 2.2098 6.46%
1996-12-06 0 13.15 13.10 13.15 12.60 13.60 17,466,750 229,090,151 13.116 2.150 2.142 2.150 2.060 2.223 106,840,215 2.1442 -3.31%
1996-12-05 0 13.60 13.45 13.80 12.90 13.70 12,613,300 167,345,735 13.267 2.223 2.199 2.256 2.109 2.240 77,152,743 2.1690 4.62%
1996-12-04 0 13.00 13.15 13.20 12.40 14.50 107,718,000 1,247,918,700 11.585 2.125 2.150 2.158 2.027 2.371 658,886,986 1.8940 0.39%
1996-12-03 1 12.95 12.90 13.00 11.90 12.95 3,623,000 44,992,300 12.419 2.117 2.109 2.125 1.945 2.117 22,161,083 2.0302 7.92%
1996-12-02 0 12.00 12.00 12.05 11.10 12.05 5,988,000 69,071,350 11.535 1.962 1.962 1.970 1.815 1.970 36,627,261 1.8858 8.11%
1996-11-29 0 11.10 11.05 11.15 10.60 11.25 3,752,000 41,293,200 11.006 1.815 1.807 1.823 1.733 1.839 22,950,147 1.7993 4.72%
1996-11-28 0 10.60 10.60 10.65 10.55 10.75 778,000 8,273,400 10.634 1.733 1.733 1.741 1.725 1.757 4,758,853 1.7385 -0.47%
1996-11-27 0 10.65 10.60 10.65 10.60 10.80 1,588,327 16,965,403 10.681 1.741 1.733 1.741 1.733 1.766 9,715,442 1.7462 0.00%
1996-11-26 0 10.65 10.55 10.65 10.05 10.70 3,724,000 38,328,300 10.292 1.741 1.725 1.741 1.643 1.749 22,778,878 1.6826 6.50%
1996-11-25 0 10.00 10.00 10.05 9.950 10.20 2,772,000 27,684,560 9.9872 1.635 1.635 1.643 1.627 1.668 16,955,706 1.6328 1.01%
1996-11-22 0 9.900 9.900 9.950 9.850 10.10 2,000,000 19,804,374 9.9022 1.618 1.618 1.627 1.610 1.651 12,233,554 1.6189 -1.00%
1996-11-21 0 10.00 10.00 10.10 9.900 10.10 2,574,000 25,712,300 9.9892 1.635 1.635 1.651 1.618 1.651 15,744,584 1.6331 -0.50%
1996-11-20 0 10.05 10.00 10.05 9.800 10.15 3,574,000 35,886,100 10.041 1.643 1.635 1.643 1.602 1.659 21,861,361 1.6415 4.69%
1996-11-19 0 9.600 9.600 9.650 9.450 9.650 3,410,000 32,730,700 9.5984 1.569 1.569 1.578 1.545 1.578 20,858,210 1.5692 1.05%
1996-11-18 0 9.500 9.450 9.500 9.300 9.500 2,027,000 19,049,300 9.3978 1.553 1.545 1.553 1.520 1.553 12,398,707 1.5364 2.70%
1996-11-15 0 9.250 9.250 9.300 9.250 9.500 926,000 8,615,400 9.3039 1.512 1.512 1.520 1.512 1.553 5,664,136 1.5210 -2.63%
1996-11-14 0 9.500 9.700 - 9.200 9.600 2,318,000 21,552,800 9.2980 1.553 1.586 - 1.504 1.569 14,178,689 1.5201 2.15%
1996-11-13 0 9.300 9.300 9.350 9.100 9.350 2,718,000 25,169,964 9.2605 1.520 1.520 1.529 1.488 1.529 16,625,400 1.5139 0.54%
1996-11-12 0 9.250 9.250 9.300 9.250 9.400 1,366,000 12,712,900 9.3067 1.512 1.512 1.520 1.512 1.537 8,355,517 1.5215 -1.07%
1996-11-11 0 9.350 9.350 9.400 9.300 9.400 664,000 6,211,100 9.3541 1.529 1.529 1.537 1.520 1.537 4,061,540 1.5292 -2.09%
1996-11-08 0 9.550 9.450 9.550 9.250 9.550 4,627,000 43,504,600 9.4023 1.561 1.545 1.561 1.512 1.561 28,302,327 1.5371 2.14%
1996-11-07 0 9.350 9.250 9.350 9.300 9.600 4,578,000 43,457,400 9.4927 1.529 1.512 1.529 1.520 1.569 28,002,605 1.5519 -1.58%
1996-11-06 0 9.500 9.500 9.550 9.200 9.550 2,981,657 27,807,096 9.3261 1.553 1.553 1.561 1.504 1.561 18,238,131 1.5247 4.97%
1996-11-05 0 9.050 9.050 9.100 8.950 9.150 2,805,000 25,396,000 9.0538 1.480 1.480 1.488 1.463 1.496 17,157,560 1.4802 -1.09%
1996-11-04 0 9.150 9.150 9.200 9.000 9.200 1,725,000 15,792,750 9.1552 1.496 1.496 1.504 1.471 1.504 10,551,440 1.4967 2.81%
1996-11-01 0 8.900 8.900 8.950 8.750 8.950 3,328,000 29,642,100 8.9069 1.455 1.455 1.463 1.430 1.463 20,356,634 1.4561 2.30%
1996-10-31 0 8.700 8.700 8.750 8.550 8.750 1,171,725 10,166,676 8.6767 1.422 1.422 1.430 1.398 1.430 7,167,181 1.4185 0.58%
1996-10-30 0 8.650 8.600 8.650 8.500 8.900 2,166,000 18,839,700 8.6979 1.414 1.406 1.414 1.390 1.455 13,248,939 1.4220 2.98%
1996-10-29 0 8.400 8.400 8.450 8.300 8.450 1,926,000 16,062,300 8.3397 1.373 1.373 1.381 1.357 1.381 11,780,913 1.3634 0.00%
1996-10-28 0 8.400 8.350 8.400 8.300 8.450 801,000 6,712,620 8.3803 1.373 1.365 1.373 1.357 1.381 4,899,538 1.3701 -0.59%
1996-10-25 0 8.450 8.450 8.500 8.350 8.600 1,991,000 16,808,550 8.4423 1.381 1.381 1.390 1.365 1.406 12,178,503 1.3802 -3.43%
1996-10-24 0 8.750 8.700 8.750 8.600 8.850 3,134,000 27,326,000 8.7192 1.430 1.422 1.430 1.406 1.447 19,169,979 1.4255 1.74%
1996-10-23 0 8.600 8.600 8.700 8.400 8.600 3,646,000 30,986,600 8.4988 1.406 1.406 1.422 1.373 1.406 22,301,769 1.3894 1.18%
1996-10-22 0 8.500 8.450 8.500 8.350 8.600 3,206,000 27,122,700 8.4600 1.390 1.381 1.390 1.365 1.406 19,610,387 1.3831 2.41%
1996-10-18 0 8.300 8.300 8.350 8.150 8.350 4,680,000 38,744,300 8.2787 1.357 1.357 1.365 1.332 1.365 28,626,516 1.3534 4.40%
1996-10-17 0 7.950 7.950 8.000 7.850 8.300 8,341,000 67,432,450 8.0845 1.300 1.300 1.308 1.283 1.357 51,020,037 1.3217 -4.22%
1996-10-16 0 8.300 8.250 8.300 8.100 8.600 4,402,932 36,395,182 8.2661 1.357 1.349 1.357 1.324 1.406 26,931,753 1.3514 -3.49%
1996-10-15 0 8.600 8.600 8.650 8.500 8.850 2,280,000 19,787,572 8.6788 1.406 1.406 1.414 1.390 1.447 13,946,252 1.4188 -2.82%
1996-10-14 0 8.850 8.850 8.900 8.600 8.850 3,838,000 33,563,360 8.7450 1.447 1.447 1.455 1.406 1.447 23,476,190 1.4297 4.12%
1996-10-11 0 8.500 8.500 8.550 8.500 8.650 3,916,000 33,559,800 8.5699 1.390 1.390 1.398 1.390 1.414 23,953,299 1.4011 -0.58%
1996-10-10 0 8.550 8.550 8.600 8.300 8.700 3,058,000 26,091,600 8.5322 1.398 1.398 1.406 1.357 1.422 18,705,104 1.3949 2.76%
1996-10-09 0 8.350 8.350 8.400 8.200 8.400 3,564,000 29,751,450 8.3478 1.360 1.360 1.368 1.336 1.368 21,878,800 1.3598 -1.76%
1996-10-08 0 8.500 8.500 8.550 8.200 8.800 3,210,000 27,504,300 8.5683 1.385 1.385 1.393 1.336 1.433 19,705,653 1.3958 -3.41%
1996-10-07 0 8.800 8.850 8.900 8.750 8.950 4,405,281 38,869,532 8.8234 1.433 1.442 1.450 1.425 1.458 27,043,283 1.4373 2.92%
1996-10-04 0 8.550 8.500 8.600 8.400 9.000 6,134,900 53,039,225 8.6455 1.393 1.385 1.401 1.368 1.466 37,661,125 1.4083 0.00%
1996-10-03 0 8.550 8.500 8.600 8.300 8.600 4,198,000 35,517,220 8.4605 1.393 1.385 1.401 1.352 1.401 25,770,820 1.3782 4.27%
1996-10-02 0 8.200 8.150 8.200 8.050 8.300 3,785,058 30,856,158 8.1521 1.336 1.328 1.336 1.311 1.352 23,235,838 1.3280 0.61%
1996-10-01 0 8.150 8.150 8.200 7.800 8.300 3,294,000 26,513,300 8.0490 1.328 1.328 1.336 1.271 1.352 20,221,315 1.3112 4.49%
1996-09-30 0 7.800 7.750 7.800 7.600 7.850 3,125,000 24,280,000 7.7696 1.271 1.262 1.271 1.238 1.279 19,183,852 1.2656 3.31%
1996-09-27 0 7.550 7.550 7.600 7.450 7.550 1,836,000 13,726,200 7.4761 1.230 1.230 1.238 1.214 1.230 11,270,897 1.2178 2.03%
1996-09-26 0 7.400 7.350 7.400 7.300 7.500 2,714,000 20,029,140 7.3799 1.205 1.197 1.205 1.189 1.222 16,660,792 1.2022 1.37%
1996-09-25 0 7.300 7.300 7.350 7.050 7.350 3,196,001 23,284,707 7.2856 1.189 1.189 1.197 1.148 1.197 19,619,715 1.1868 3.55%
1996-09-24 0 7.050 7.050 7.100 6.950 7.250 871,000 6,168,400 7.0820 1.148 1.148 1.157 1.132 1.181 5,346,923 1.1536 -3.42%
1996-09-23 0 7.300 7.200 7.300 7.300 7.450 1,015,053 7,466,676 7.3559 1.189 1.173 1.189 1.189 1.214 6,231,241 1.1983 0.00%
1996-09-20 0 7.300 7.300 7.350 7.200 7.450 5,262,000 38,095,300 7.2397 1.189 1.189 1.197 1.173 1.214 32,302,538 1.1793 1.39%
1996-09-19 0 7.200 7.200 7.250 7.200 7.250 3,770,000 27,148,100 7.2011 1.173 1.173 1.181 1.173 1.181 23,143,399 1.1730 -0.69%
1996-09-18 0 7.250 7.200 7.250 7.150 7.250 4,128,000 29,704,500 7.1959 1.181 1.173 1.181 1.165 1.181 25,341,101 1.1722 1.40%
1996-09-17 0 7.150 7.100 7.150 7.100 7.350 2,888,000 20,818,220 7.2085 1.165 1.157 1.165 1.157 1.197 17,728,949 1.1743 -1.38%
1996-09-16 0 7.250 7.200 7.250 7.150 7.400 2,449,000 17,771,492 7.2566 1.181 1.173 1.181 1.165 1.205 15,034,001 1.1821 2.84%
1996-09-13 0 7.050 7.050 7.150 7.050 7.150 1,212,000 8,603,500 7.0986 1.148 1.148 1.165 1.148 1.165 7,440,265 1.1563 0.71%
1996-09-12 0 7.000 7.000 7.100 6.950 7.100 814,000 5,731,200 7.0408 1.140 1.140 1.157 1.132 1.157 4,997,010 1.1469 0.72%
1996-09-11 0 6.950 6.950 7.000 6.950 7.050 1,644,000 11,555,400 7.0288 1.132 1.132 1.140 1.132 1.148 10,092,241 1.1450 0.00%
1996-09-10 0 6.950 6.950 7.000 6.950 7.000 776,000 5,423,300 6.9888 1.132 1.132 1.140 1.132 1.140 4,763,734 1.1385 0.72%
1996-09-09 0 6.900 6.800 6.900 6.800 7.000 888,000 6,159,700 6.9366 1.124 1.108 1.124 1.108 1.140 5,451,283 1.1300 2.22%
1996-09-06 0 6.750 6.700 6.750 6.700 6.800 1,310,000 8,851,200 6.7566 1.100 1.091 1.100 1.091 1.108 8,041,871 1.1006 0.75%
1996-09-05 0 6.700 6.700 6.800 6.700 7.000 1,674,000 11,389,600 6.8038 1.091 1.091 1.108 1.091 1.140 10,276,406 1.1083 -3.60%
1996-09-04 0 6.950 6.900 6.950 6.650 7.050 2,860,000 19,899,200 6.9578 1.132 1.124 1.132 1.083 1.148 17,557,062 1.1334 6.11%
1996-09-03 0 6.550 6.550 6.600 6.500 6.750 3,024,000 19,948,300 6.5967 1.067 1.067 1.075 1.059 1.100 18,563,830 1.0746 -2.24%
1996-09-02 0 6.700 6.650 6.700 6.600 6.850 2,972,000 19,928,800 6.7055 1.091 1.083 1.091 1.075 1.116 18,244,611 1.0923 -3.60%
1996-08-30 0 6.950 6.900 6.950 6.850 7.050 2,292,000 15,993,200 6.9778 1.132 1.124 1.132 1.116 1.148 14,070,205 1.1367 -0.71%
1996-08-29 0 7.000 6.950 7.000 6.950 7.200 602,000 4,223,900 7.0164 1.140 1.132 1.140 1.132 1.173 3,695,577 1.1430 -2.10%
1996-08-28 0 7.150 7.150 7.200 7.100 7.200 2,276,000 16,231,100 7.1314 1.165 1.165 1.173 1.157 1.173 13,971,983 1.1617 -0.69%
1996-08-27 0 7.200 7.100 7.200 7.050 7.250 2,294,000 16,552,900 7.2157 1.173 1.157 1.173 1.148 1.181 14,082,482 1.1754 0.00%
1996-08-23 0 7.200 7.200 7.300 7.100 7.400 5,082,000 37,280,500 7.3358 1.173 1.173 1.189 1.157 1.205 31,197,548 1.1950 -0.69%
1996-08-22 0 7.250 7.250 7.300 7.050 7.300 3,962,000 28,566,600 7.2101 1.181 1.181 1.189 1.148 1.189 24,322,055 1.1745 3.57%
1996-08-21 0 7.000 7.000 7.100 6.700 7.050 3,268,000 22,739,400 6.9582 1.140 1.140 1.157 1.091 1.148 20,061,705 1.1335 5.26%
1996-08-20 0 6.650 6.600 6.750 6.600 6.800 1,284,000 8,644,200 6.7322 1.083 1.075 1.100 1.075 1.108 7,882,261 1.0967 -2.21%
1996-08-19 0 6.800 6.750 6.800 6.800 6.900 1,552,063 10,631,316 6.8498 1.108 1.100 1.108 1.108 1.124 9,527,855 1.1158 -0.73%
1996-08-16 0 6.850 6.800 6.850 6.700 7.000 3,074,000 21,242,560 6.9104 1.116 1.108 1.116 1.091 1.140 18,870,772 1.1257 -2.14%
1996-08-15 0 7.000 7.000 7.200 7.000 7.200 2,790,000 19,876,100 7.1241 1.140 1.140 1.173 1.140 1.173 17,127,343 1.1605 -2.10%
1996-08-14 0 7.150 7.100 7.150 7.000 7.200 1,368,000 9,715,800 7.1022 1.165 1.157 1.165 1.140 1.173 8,397,923 1.1569 2.14%
1996-08-13 0 7.000 6.950 7.000 6.850 7.100 6,170,000 43,317,500 7.0207 1.140 1.132 1.140 1.116 1.157 37,876,598 1.1436 2.94%
1996-08-12 0 6.800 6.800 6.900 6.750 6.850 2,234,000 15,229,000 6.8169 1.108 1.108 1.124 1.100 1.116 13,714,152 1.1105 0.00%
1996-08-09 0 6.800 6.750 6.800 6.750 6.900 2,004,000 13,571,700 6.7723 1.108 1.100 1.108 1.100 1.124 12,302,221 1.1032 0.00%
1996-08-08 0 6.800 6.750 6.800 6.600 6.850 5,982,000 40,147,600 6.7114 1.108 1.100 1.108 1.075 1.116 36,722,497 1.0933 0.74%
1996-08-07 0 6.750 6.750 6.800 6.450 6.800 4,848,000 32,432,900 6.6900 1.100 1.100 1.108 1.051 1.108 29,761,061 1.0898 5.47%
1996-08-06 0 6.400 6.400 6.450 6.350 6.550 1,102,000 7,097,700 6.4407 1.043 1.043 1.051 1.034 1.067 6,764,994 1.0492 -3.03%
1996-08-05 0 6.600 6.450 6.650 6.450 6.650 3,197,000 20,802,300 6.5068 1.075 1.051 1.083 1.051 1.083 19,625,848 1.0599 3.94%
1996-08-02 0 6.350 6.300 6.350 6.200 6.550 4,224,000 27,012,200 6.3949 1.034 1.026 1.034 1.010 1.067 25,930,429 1.0417 2.42%
1996-08-01 0 6.200 6.150 6.200 6.100 6.200 3,208,043 19,787,047 6.1679 1.010 1.002 1.010 0.994 1.010 19,693,639 1.0047 1.64%
1996-07-31 0 6.100 6.050 6.100 6.050 6.200 1,658,984 10,171,156 6.1310 0.994 0.986 0.994 0.986 1.010 10,184,225 0.9987 -1.61%
1996-07-30 0 6.200 6.200 6.250 6.150 6.350 4,654,000 28,956,600 6.2219 1.010 1.010 1.018 1.002 1.034 28,570,127 1.0135 -3.13%
1996-07-29 0 6.400 6.400 6.450 6.250 6.500 1,426,000 9,072,500 6.3622 1.043 1.043 1.051 1.018 1.059 8,753,975 1.0364 3.23%
1996-07-26 0 6.200 6.150 6.200 6.100 6.200 2,096,000 12,938,300 6.1729 1.010 1.002 1.010 0.994 1.010 12,866,993 1.0055 3.33%
1996-07-25 0 6.000 5.950 6.000 6.000 6.150 1,044,000 6,291,300 6.0261 0.977 0.969 0.977 0.977 1.002 6,408,941 0.9816 0.00%
1996-07-24 0 6.000 5.950 6.000 5.950 6.150 2,257,000 13,633,750 6.0407 0.977 0.969 0.977 0.969 1.002 13,855,345 0.9840 -2.44%
1996-07-23 0 6.150 6.100 6.150 6.000 6.250 2,514,000 15,394,000 6.1233 1.002 0.994 1.002 0.977 1.018 15,433,025 0.9975 -1.60%
1996-07-22 0 6.250 6.200 6.250 6.200 6.400 1,648,000 10,374,588 6.2953 1.018 1.010 1.018 1.010 1.043 10,116,796 1.0255 -2.34%
1996-07-19 0 6.400 6.400 6.500 6.400 6.600 2,366,000 15,311,600 6.4715 1.043 1.043 1.059 1.043 1.075 14,524,478 1.0542 -1.54%
1996-07-18 0 6.500 6.450 6.550 6.400 6.600 3,008,842 19,603,873 6.5154 1.059 1.051 1.067 1.043 1.075 18,470,778 1.0613 2.36%
1996-07-17 0 6.350 6.250 6.450 6.350 6.900 4,816,000 31,530,648 6.5471 1.034 1.018 1.051 1.034 1.124 29,564,618 1.0665 -0.78%
1996-07-16 0 6.400 6.350 6.400 6.300 6.450 2,196,000 14,015,700 6.3824 1.043 1.034 1.043 1.026 1.051 13,480,877 1.0397 -0.78%
1996-07-15 0 6.450 6.450 6.500 6.350 6.450 2,761,187 17,592,481 6.3713 1.051 1.051 1.059 1.034 1.051 16,950,465 1.0379 3.20%
1996-07-12 0 6.250 6.250 6.300 6.250 6.300 3,254,000 20,357,700 6.2562 1.018 1.018 1.026 1.018 1.026 19,975,762 1.0191 -1.57%
1996-07-11 0 6.350 6.150 6.350 6.200 6.400 3,004,000 19,046,200 6.3403 1.034 1.002 1.034 1.010 1.043 18,441,053 1.0328 1.60%
1996-07-10 0 6.250 6.250 6.300 6.050 6.300 2,586,000 16,089,400 6.2217 1.018 1.018 1.026 0.986 1.026 15,875,021 1.0135 2.46%
1996-07-09 0 6.100 6.050 6.100 5.950 6.100 3,088,000 18,704,400 6.0571 0.994 0.986 0.994 0.969 0.994 18,956,715 0.9867 3.39%
1996-07-08 0 5.900 5.850 5.900 5.750 5.950 2,978,000 17,533,400 5.8876 0.961 0.953 0.961 0.937 0.969 18,281,444 0.9591 -2.48%
1996-07-05 0 6.050 5.900 6.050 5.900 6.100 1,877,633 11,268,726 6.0016 0.986 0.961 0.986 0.961 0.994 11,526,475 0.9776 0.83%
1996-07-04 0 6.000 5.950 6.000 5.650 6.100 3,516,000 20,860,700 5.9331 0.977 0.969 0.977 0.920 0.994 21,584,136 0.9665 6.19%
1996-07-03 0 5.650 5.600 5.650 5.500 5.700 1,115,000 6,234,150 5.5912 0.920 0.912 0.920 0.896 0.929 6,844,798 0.9108 1.80%
1996-07-02 0 5.550 5.500 5.550 5.500 5.600 2,359,000 13,130,700 5.5662 0.904 0.896 0.904 0.896 0.912 14,481,506 0.9067 0.00%
1996-07-01 0 5.550 5.500 5.550 5.500 5.550 1,956,000 10,808,100 5.5256 0.904 0.896 0.904 0.896 0.904 12,007,557 0.9001 1.83%
1996-06-28 0 5.450 5.400 5.450 5.450 5.450 1,844,900 10,045,535 5.4450 0.888 0.880 0.888 0.888 0.888 11,325,532 0.8870 0.93%
1996-06-27 0 5.400 5.400 5.450 5.400 5.450 1,680,000 9,105,900 5.4202 0.880 0.880 0.888 0.880 0.888 10,313,239 0.8829 0.00%
1996-06-26 0 5.400 5.350 5.400 5.350 5.400 1,222,000 6,595,400 5.3972 0.880 0.872 0.880 0.872 0.880 7,501,654 0.8792 0.00%
1996-06-25 0 5.400 5.350 5.400 5.250 5.400 226,000 1,209,500 5.3518 0.880 0.872 0.880 0.855 0.880 1,387,376 0.8718 2.86%
1996-06-24 0 5.250 5.250 5.300 5.250 5.400 1,080,000 5,750,100 5.3242 0.855 0.855 0.863 0.855 0.880 6,629,939 0.8673 0.00%
1996-06-21 0 5.250 5.250 5.300 5.250 5.400 1,844,000 9,734,572 5.2791 0.855 0.855 0.863 0.855 0.880 11,320,007 0.8599 -0.94%
1996-06-19 0 5.300 5.250 5.300 5.300 5.400 713,000 3,805,950 5.3379 0.863 0.855 0.863 0.863 0.880 4,376,988 0.8695 -1.85%
1996-06-18 0 5.400 5.300 5.400 5.300 5.400 3,146,328 16,945,473 5.3858 0.880 0.863 0.880 0.863 0.880 19,314,781 0.8773 0.93%
1996-06-14 0 5.350 5.300 5.350 5.300 5.400 950,000 5,079,200 5.3465 0.872 0.863 0.872 0.863 0.880 5,831,891 0.8709 1.13%
1996-06-13 0 5.350 - 5.350 5.350 5.450 6,810,000 36,751,700 5.3967 0.862 - 0.862 0.862 0.878 42,279,615 0.8693 0.00%
1996-06-12 0 5.350 5.300 5.400 5.350 5.550 3,240,000 17,608,400 5.4347 0.862 0.854 0.870 0.862 0.894 20,115,411 0.8754 -2.73%
1996-06-11 0 5.500 5.500 5.550 5.500 5.600 2,470,000 13,669,600 5.5343 0.886 0.886 0.894 0.886 0.902 15,334,897 0.8914 -3.51%
1996-06-10 0 5.700 5.650 5.700 5.700 5.800 3,302,000 18,986,500 5.7500 0.918 0.910 0.918 0.918 0.934 20,500,336 0.9262 -3.39%
1996-06-07 0 5.900 5.850 5.900 5.650 5.900 4,816,000 27,981,600 5.8101 0.950 0.942 0.950 0.910 0.950 29,899,945 0.9358 5.36%
1996-06-06 0 5.600 5.600 5.650 5.550 5.650 3,026,000 16,957,200 5.6038 0.902 0.902 0.910 0.894 0.910 18,786,801 0.9026 0.90%
1996-06-05 0 5.550 5.550 5.600 5.500 5.650 3,953,100 21,937,320 5.5494 0.894 0.894 0.902 0.886 0.910 24,542,664 0.8938 1.83%
1996-06-04 0 5.450 5.400 5.450 5.400 5.500 2,556,662 13,965,876 5.4625 0.878 0.870 0.878 0.870 0.886 15,872,934 0.8799 -0.91%
1996-06-03 0 5.500 5.450 5.500 5.400 5.650 3,271,000 18,139,200 5.5455 0.886 0.878 0.886 0.870 0.910 20,307,874 0.8932 -2.65%
1996-05-31 0 5.650 5.650 5.700 5.650 5.750 1,785,000 10,202,200 5.7155 0.910 0.910 0.918 0.910 0.926 11,082,102 0.9206 -2.59%
1996-05-30 0 5.800 5.750 5.800 5.550 5.800 3,462,000 19,438,900 5.6149 0.934 0.926 0.934 0.894 0.934 21,493,690 0.9044 4.50%
1996-05-29 0 5.550 5.500 5.550 5.500 5.550 1,406,000 7,761,900 5.5206 0.894 0.886 0.894 0.886 0.894 8,729,095 0.8892 0.00%
1996-05-28 0 5.550 5.500 5.550 5.450 5.550 864,000 4,783,500 5.5365 0.894 0.886 0.894 0.878 0.894 5,364,110 0.8918 0.91%
1996-05-27 0 5.500 5.450 5.500 5.400 5.500 1,716,000 9,372,900 5.4621 0.886 0.878 0.886 0.870 0.886 10,653,718 0.8798 0.00%
1996-05-24 0 5.500 5.450 5.550 5.350 5.500 4,497,823 24,421,648 5.4297 0.886 0.878 0.894 0.862 0.886 27,924,555 0.8746 3.77%
1996-05-23 0 5.300 5.300 5.350 5.300 5.350 2,588,000 13,746,900 5.3118 0.854 0.854 0.862 0.854 0.862 16,067,495 0.8556 -1.85%
1996-05-22 0 5.400 5.350 5.400 5.300 5.400 4,672,000 25,083,800 5.3690 0.870 0.862 0.870 0.854 0.870 29,005,926 0.8648 0.93%
1996-05-21 0 5.350 5.300 5.350 5.250 5.350 3,382,000 17,930,300 5.3017 0.862 0.854 0.862 0.846 0.862 20,997,013 0.8539 0.94%
1996-05-20 0 5.300 5.300 5.350 5.200 5.350 1,775,000 9,431,500 5.3135 0.854 0.854 0.862 0.838 0.862 11,020,017 0.8559 1.92%
1996-05-17 0 5.200 5.200 5.250 5.200 5.300 1,328,000 6,994,600 5.2670 0.838 0.838 0.846 0.838 0.854 8,244,835 0.8484 -0.95%
1996-05-16 0 5.250 5.250 5.300 5.000 5.350 5,466,000 28,330,700 5.1831 0.846 0.846 0.854 0.805 0.862 33,935,444 0.8348 3.96%
1996-05-15 0 5.050 5.050 5.100 5.050 5.150 8,236,000 42,049,100 5.1055 0.813 0.813 0.821 0.813 0.830 51,132,879 0.8223 0.00%
1996-05-14 0 5.050 5.000 5.050 5.000 5.100 4,788,500 24,178,625 5.0493 0.813 0.805 0.813 0.805 0.821 29,729,212 0.8133 2.02%
1996-05-13 0 4.950 4.925 4.950 4.850 5.050 2,805,000 13,889,450 4.9517 0.797 0.793 0.797 0.781 0.813 17,414,731 0.7976 2.06%
1996-05-10 0 4.850 4.850 4.875 4.825 4.850 1,022,000 4,946,700 4.8402 0.781 0.781 0.785 0.777 0.781 6,345,046 0.7796 1.04%
1996-05-09 0 4.800 4.800 4.825 4.800 4.850 1,396,000 6,719,900 4.8137 0.773 0.773 0.777 0.773 0.781 8,667,011 0.7753 0.00%
1996-05-08 0 4.800 4.775 4.800 4.725 4.800 1,720,000 8,190,600 4.7620 0.773 0.769 0.773 0.761 0.773 10,678,552 0.7670 1.05%
1996-05-07 0 4.750 4.725 4.775 4.750 4.875 248,000 1,191,900 4.8060 0.765 0.761 0.769 0.765 0.785 1,539,698 0.7741 -3.06%
1996-05-06 0 4.900 4.875 4.900 4.850 4.900 2,044,000 9,958,700 4.8722 0.789 0.785 0.789 0.781 0.789 12,690,093 0.7848 1.55%
1996-05-03 0 4.825 4.825 4.850 4.825 4.900 1,356,000 6,598,700 4.8663 0.777 0.777 0.781 0.777 0.789 8,418,672 0.7838 -3.02%
1996-05-02 0 4.975 4.950 4.975 4.850 4.975 4,545,000 22,467,675 4.9434 0.801 0.797 0.801 0.781 0.801 28,217,452 0.7962 3.65%
1996-05-01 0 4.800 4.800 4.825 4.750 4.825 2,676,000 12,807,000 4.7859 0.773 0.773 0.777 0.765 0.777 16,613,840 0.7709 0.52%
1996-04-30 0 4.775 4.750 4.800 4.725 4.800 2,260,000 10,731,300 4.7484 0.769 0.765 0.773 0.761 0.773 14,031,120 0.7648 0.53%
1996-04-29 0 4.750 - 4.750 4.725 4.850 1,058,000 5,054,150 4.7771 0.765 - 0.765 0.761 0.781 6,568,551 0.7694 -1.04%
1996-04-26 0 4.800 4.800 4.825 4.725 4.900 2,060,000 9,893,100 4.8025 0.773 0.773 0.777 0.761 0.789 12,789,428 0.7735 1.59%
1996-04-25 0 4.725 4.700 4.725 4.600 4.725 2,922,793 13,618,529 4.6594 0.761 0.757 0.761 0.741 0.761 18,146,044 0.7505 2.16%
1996-04-24 0 4.625 4.600 4.625 4.550 4.625 2,594,000 11,920,600 4.5955 0.745 0.741 0.745 0.733 0.745 16,104,746 0.7402 1.09%
1996-04-23 0 4.575 4.500 4.575 4.575 4.625 1,406,000 6,453,302 4.5898 0.737 0.725 0.737 0.737 0.745 8,729,095 0.7393 -1.61%
1996-04-22 0 4.650 4.550 4.650 4.550 4.650 822,000 3,766,450 4.5821 0.749 0.733 0.749 0.733 0.749 5,103,354 0.7380 2.20%
1996-04-19 0 4.550 4.525 4.550 4.525 4.575 1,352,000 6,139,000 4.5407 0.733 0.729 0.733 0.729 0.737 8,393,838 0.7314 0.00%
1996-04-18 0 4.550 4.450 4.550 4.500 4.550 800,000 3,639,200 4.5490 0.733 0.717 0.733 0.725 0.733 4,966,768 0.7327 0.00%
1996-04-17 0 4.550 4.500 4.550 4.500 4.575 1,352,000 6,143,950 4.5443 0.733 0.725 0.733 0.725 0.737 8,393,838 0.7320 -0.55%
1996-04-16 0 4.575 4.550 4.575 4.525 4.575 1,144,000 5,215,950 4.5594 0.737 0.733 0.737 0.729 0.737 7,102,479 0.7344 0.55%
1996-04-15 0 4.550 4.525 4.550 4.475 4.550 1,665,666 7,457,089 4.4769 0.733 0.729 0.733 0.721 0.733 10,341,221 0.7211 1.68%
1996-04-12 0 4.475 4.450 4.475 4.400 4.500 1,194,000 5,319,750 4.4554 0.721 0.717 0.721 0.709 0.725 7,412,902 0.7176 1.70%
1996-04-11 0 4.400 4.375 4.425 4.375 4.400 1,620,000 7,123,500 4.3972 0.709 0.705 0.713 0.705 0.709 10,057,706 0.7083 -2.22%
1996-04-10 0 4.500 4.450 4.500 4.425 4.500 2,082,000 9,321,800 4.4773 0.725 0.717 0.725 0.713 0.725 12,926,014 0.7212 1.12%
1996-04-09 0 4.450 4.425 4.475 4.250 4.475 1,148,000 5,091,750 4.4353 0.717 0.713 0.721 0.685 0.721 7,127,312 0.7144 2.30%
1996-04-03 0 4.350 4.325 4.375 4.350 4.400 1,516,000 6,653,750 4.3890 0.701 0.697 0.705 0.701 0.709 9,412,026 0.7069 -1.14%
1996-04-02 0 4.400 4.375 4.400 4.375 4.400 918,000 4,034,700 4.3951 0.709 0.705 0.709 0.705 0.709 5,699,367 0.7079 0.57%
1996-04-01 0 4.375 4.375 4.400 4.375 4.425 606,000 2,660,050 4.3895 0.705 0.705 0.709 0.705 0.713 3,762,327 0.7070 -1.69%
1996-03-29 0 4.450 4.425 4.450 4.450 4.475 644,000 2,866,600 4.4512 0.717 0.713 0.717 0.717 0.721 3,998,248 0.7170 -0.56%
1996-03-28 0 4.475 4.425 4.500 4.450 4.475 116,000 517,750 4.4634 0.721 0.713 0.725 0.717 0.721 720,181 0.7189 0.00%
1996-03-27 0 4.475 4.450 4.475 4.450 4.475 120,000 535,750 4.4646 0.721 0.717 0.721 0.717 0.721 745,015 0.7191 2.29%
1996-03-26 0 4.375 4.375 4.500 4.375 4.575 830,000 3,765,550 4.5368 0.705 0.705 0.725 0.705 0.737 5,153,022 0.7307 -3.85%
1996-03-25 0 4.550 4.550 4.575 4.525 4.575 284,000 1,293,050 4.5530 0.733 0.733 0.737 0.729 0.737 1,763,203 0.7334 -1.62%
1996-03-22 0 4.625 4.500 4.625 4.475 4.625 2,548,000 11,611,600 4.5571 0.745 0.725 0.745 0.721 0.745 15,819,157 0.7340 0.00%
1996-03-21 0 4.625 4.625 4.650 4.425 4.625 3,148,000 14,234,700 4.5218 0.745 0.745 0.749 0.713 0.745 19,544,233 0.7283 3.35%
1996-03-20 0 4.475 4.450 4.475 4.300 4.500 2,802,000 12,367,300 4.4137 0.721 0.717 0.721 0.693 0.725 17,396,106 0.7109 3.47%
1996-03-19 0 4.325 4.325 4.350 4.325 4.350 902,000 3,907,450 4.3320 0.697 0.697 0.701 0.697 0.701 5,600,031 0.6978 0.58%
1996-03-18 0 4.300 4.300 4.375 4.200 4.400 1,722,000 7,410,400 4.3034 0.693 0.693 0.705 0.676 0.709 10,690,969 0.6931 3.61%
1996-03-15 0 4.150 4.150 4.175 4.150 4.225 1,750,000 7,332,750 4.1901 0.668 0.668 0.672 0.668 0.681 10,864,806 0.6749 -1.19%
1996-03-14 0 4.200 4.200 4.250 4.100 4.200 1,912,000 7,976,400 4.1718 0.676 0.676 0.685 0.660 0.676 11,870,576 0.6719 5.00%
1996-03-13 0 4.000 3.975 4.000 3.975 4.075 1,774,000 7,097,100 4.0006 0.644 0.640 0.644 0.640 0.656 11,013,809 0.6444 -2.44%
1996-03-12 0 4.100 4.050 4.100 4.050 4.200 2,170,000 8,874,046 4.0894 0.660 0.652 0.660 0.652 0.676 13,472,359 0.6587 2.50%
1996-03-11 0 4.000 4.000 4.025 4.000 4.200 1,878,000 7,664,650 4.0813 0.644 0.644 0.648 0.644 0.676 11,659,488 0.6574 -9.09%
1996-03-08 0 4.400 4.375 4.400 4.375 4.425 1,770,000 7,787,000 4.3994 0.709 0.705 0.709 0.705 0.713 10,988,975 0.7086 -0.56%
1996-03-07 0 4.425 4.375 4.425 4.400 4.500 684,000 3,038,550 4.4423 0.713 0.705 0.713 0.709 0.725 4,246,587 0.7155 -0.56%
1996-03-06 0 4.450 4.450 4.475 4.450 4.550 1,340,000 6,045,850 4.5118 0.717 0.717 0.721 0.717 0.733 8,319,337 0.7267 -0.56%
1996-03-05 0 4.475 4.450 4.475 4.400 4.475 4,402,000 19,475,050 4.4241 0.721 0.717 0.721 0.709 0.721 27,329,642 0.7126 1.70%
1996-03-04 0 4.400 4.400 4.425 4.400 4.450 412,000 1,825,250 4.4302 0.709 0.709 0.713 0.709 0.717 2,557,886 0.7136 -0.56%
1996-03-01 0 4.425 4.400 4.425 4.400 4.500 862,000 3,815,400 4.4262 0.713 0.709 0.713 0.709 0.725 5,351,693 0.7129 0.00%
1996-02-29 0 4.425 4.425 4.450 4.400 4.450 1,238,000 5,453,750 4.4053 0.713 0.713 0.717 0.709 0.717 7,686,074 0.7096 0.57%
1996-02-28 0 4.400 4.375 4.400 4.325 4.400 314,000 1,369,400 4.3611 0.709 0.705 0.709 0.697 0.709 1,949,457 0.7025 2.92%
1996-02-27 0 4.275 4.275 4.300 4.275 4.350 1,314,000 5,647,700 4.2981 0.689 0.689 0.693 0.689 0.701 8,157,917 0.6923 -2.84%
1996-02-26 0 4.400 4.375 4.425 4.400 4.450 1,584,000 6,997,400 4.4176 0.709 0.705 0.713 0.709 0.717 9,834,201 0.7115 -1.68%
1996-02-23 0 4.475 4.450 4.500 4.475 4.575 544,000 2,462,300 4.5263 0.721 0.717 0.725 0.721 0.737 3,377,402 0.7291 -1.65%
1996-02-22 0 4.550 - 4.550 4.500 4.550 2,337,000 10,603,850 4.5374 0.733 - 0.733 0.725 0.733 14,509,172 0.7308 -0.55%
1996-02-16 0 4.575 4.550 4.575 4.400 4.575 730,000 3,308,900 4.5327 0.737 0.733 0.737 0.709 0.737 4,532,176 0.7301 3.98%
1996-02-15 0 4.400 4.300 4.400 4.400 4.400 1,376,000 6,054,400 4.4000 0.709 0.693 0.709 0.709 0.709 8,542,841 0.7087 0.00%
1996-02-14 0 4.400 4.375 4.425 4.400 4.450 926,000 4,080,300 4.4064 0.709 0.705 0.713 0.709 0.717 5,749,034 0.7097 -0.56%
1996-02-13 0 4.425 4.250 4.425 4.375 4.475 2,722,000 11,995,400 4.4068 0.713 0.685 0.713 0.705 0.721 16,899,429 0.7098 0.57%
1996-02-12 0 4.400 4.400 4.425 4.375 4.400 30,000 131,750 4.3917 0.709 0.709 0.713 0.705 0.709 186,254 0.7074 -1.68%
1996-02-09 0 4.475 4.400 4.475 4.475 4.500 1,248,000 5,603,650 4.4901 0.721 0.709 0.721 0.721 0.725 7,748,158 0.7232 -0.56%
1996-02-08 0 4.500 4.475 4.500 4.475 4.550 496,000 2,229,450 4.4949 0.725 0.721 0.725 0.721 0.733 3,079,396 0.7240 -1.64%
1996-02-07 0 4.575 4.525 4.575 4.475 4.575 622,000 2,824,050 4.5403 0.737 0.729 0.737 0.721 0.737 3,861,662 0.7313 0.55%
1996-02-06 0 4.550 4.500 4.575 4.500 4.550 964,000 4,364,350 4.5273 0.733 0.725 0.737 0.725 0.733 5,984,956 0.7292 -1.62%
1996-02-05 0 4.625 4.525 4.625 4.525 4.625 3,974,000 18,233,450 4.5882 0.745 0.729 0.745 0.729 0.745 24,672,421 0.7390 1.09%
1996-02-02 0 4.575 4.575 4.600 4.500 4.600 3,708,000 16,896,350 4.5567 0.737 0.737 0.741 0.725 0.741 23,020,971 0.7340 1.10%
1996-02-01 0 4.525 4.525 4.575 4.475 4.650 4,762,000 21,757,550 4.5690 0.729 0.729 0.737 0.721 0.749 29,564,688 0.7359 0.56%
1996-01-31 0 4.500 4.475 4.525 4.400 4.525 4,260,000 19,020,300 4.4649 0.725 0.721 0.729 0.709 0.729 26,448,041 0.7192 3.45%
1996-01-30 0 4.350 4.350 4.375 4.300 4.375 1,284,000 5,578,750 4.3448 0.701 0.701 0.705 0.693 0.705 7,971,663 0.6998 0.00%
1996-01-29 0 4.350 4.350 4.375 4.350 4.400 2,860,000 12,510,150 4.3742 0.701 0.701 0.705 0.701 0.709 17,756,196 0.7046 0.58%
1996-01-26 0 4.325 4.325 4.350 4.200 4.400 2,762,000 11,951,050 4.3270 0.697 0.697 0.701 0.676 0.709 17,147,767 0.6969 3.59%
1996-01-25 0 4.175 4.150 4.175 4.175 4.525 3,156,000 13,735,050 4.3520 0.672 0.668 0.672 0.672 0.729 19,593,901 0.7010 -6.70%
1996-01-24 0 4.475 4.450 4.550 4.450 4.600 1,544,000 7,012,450 4.5417 0.721 0.717 0.733 0.717 0.741 9,585,863 0.7315 -2.72%
1996-01-23 0 4.600 4.575 4.625 4.550 4.600 1,160,000 5,297,150 4.5665 0.741 0.737 0.745 0.733 0.741 7,201,814 0.7355 1.10%
1996-01-22 0 4.550 4.500 4.600 4.500 4.600 3,402,000 15,447,950 4.5408 0.733 0.725 0.741 0.725 0.741 21,121,182 0.7314 1.11%
1996-01-19 0 4.500 4.475 4.500 4.450 4.575 2,540,000 11,397,100 4.4870 0.725 0.721 0.725 0.717 0.737 15,769,489 0.7227 -1.10%
1996-01-18 0 4.550 4.525 4.625 4.475 4.675 1,866,000 8,490,300 4.5500 0.733 0.729 0.745 0.721 0.753 11,584,987 0.7329 -3.19%
1996-01-17 0 4.700 4.600 4.700 4.700 4.750 4,214,000 19,862,100 4.7134 0.757 0.741 0.757 0.757 0.765 26,162,452 0.7592 -1.05%
1996-01-16 0 4.750 4.750 4.775 4.675 4.750 5,698,000 27,035,150 4.7447 0.765 0.765 0.769 0.753 0.765 35,375,807 0.7642 0.53%
1996-01-15 0 4.725 4.700 4.725 4.725 4.775 4,610,000 21,889,050 4.7482 0.761 0.757 0.761 0.761 0.769 28,621,002 0.7648 -0.53%
1996-01-12 0 4.750 4.725 4.750 4.600 4.750 6,530,000 30,737,950 4.7072 0.765 0.761 0.765 0.741 0.765 40,541,246 0.7582 3.83%
1996-01-11 0 4.575 4.550 4.575 4.375 4.575 3,640,000 16,378,950 4.4997 0.737 0.733 0.737 0.705 0.737 22,598,795 0.7248 2.81%
1996-01-10 0 4.450 4.425 4.450 4.425 4.450 1,552,000 6,893,800 4.4419 0.717 0.713 0.717 0.713 0.717 9,635,530 0.7155 -0.56%
1996-01-09 0 4.475 4.450 4.475 4.350 4.550 3,738,000 16,783,350 4.4899 0.721 0.717 0.721 0.701 0.733 23,207,225 0.7232 -2.19%
1996-01-08 0 4.575 4.550 4.575 4.575 4.700 6,510,000 30,072,650 4.6195 0.737 0.733 0.737 0.737 0.757 40,417,076 0.7441 0.00%
1996-01-05 0 4.575 4.600 4.625 4.475 4.600 4,684,000 21,330,350 4.5539 0.737 0.741 0.745 0.721 0.741 29,080,428 0.7335 -1.08%
1996-01-04 0 4.625 4.600 4.650 4.350 4.700 10,651,000 49,064,925 4.6066 0.745 0.741 0.749 0.701 0.757 66,126,311 0.7420 6.32%
1996-01-03 0 4.350 4.275 4.400 4.175 4.450 4,444,000 19,341,050 4.3522 0.701 0.689 0.709 0.672 0.717 27,590,398 0.7010 4.82%
1996-01-02 0 4.150 4.125 4.150 4.000 4.175 1,054,000 4,314,900 4.0938 0.668 0.664 0.668 0.644 0.672 6,543,717 0.6594 3.75%
1995-12-29 0 4.000 3.975 4.000 4.000 4.025 366,000 1,466,500 4.0068 0.644 0.640 0.644 0.644 0.648 2,272,296 0.6454 0.00%
1995-12-28 0 4.000 4.000 4.025 4.000 4.050 1,325,000 5,336,450 4.0275 0.644 0.644 0.648 0.644 0.652 8,226,210 0.6487 -0.62%
1995-12-27 0 4.025 4.025 4.050 3.950 4.025 2,154,000 8,609,618 3.9970 0.648 0.648 0.652 0.636 0.648 13,373,023 0.6438 3.21%
1995-12-22 0 3.900 3.900 3.925 3.900 3.975 860,000 3,381,650 3.9322 0.628 0.628 0.632 0.628 0.640 5,339,276 0.6334 -0.64%
1995-12-21 0 3.925 3.925 3.950 3.900 3.950 2,908,000 11,411,650 3.9242 0.632 0.632 0.636 0.628 0.636 18,054,203 0.6321 0.64%
1995-12-20 0 3.900 3.875 3.925 3.875 3.900 1,130,000 4,392,150 3.8869 0.628 0.624 0.632 0.624 0.628 7,015,560 0.6261 1.30%
1995-12-19 0 3.850 3.850 3.875 3.825 3.900 2,118,000 8,214,450 3.8784 0.620 0.620 0.624 0.616 0.628 13,149,519 0.6247 -0.65%
1995-12-18 0 3.875 - 3.900 3.850 4.000 3,558,000 14,000,800 3.9350 0.624 - 0.628 0.620 0.644 22,089,702 0.6338 -2.52%
1995-12-15 0 3.975 3.950 4.000 3.925 4.050 8,700,000 34,636,550 3.9812 0.640 0.636 0.644 0.632 0.652 54,013,605 0.6413 1.92%
1995-12-14 0 3.900 3.900 3.925 3.800 3.900 7,340,000 28,400,600 3.8693 0.628 0.628 0.632 0.612 0.628 45,570,099 0.6232 2.63%
1995-12-13 0 3.800 3.825 3.850 3.625 3.875 11,090,000 41,745,600 3.7643 0.612 0.616 0.620 0.584 0.624 68,851,825 0.6063 5.56%
1995-12-12 0 3.600 3.575 3.625 3.575 3.600 7,946,000 28,597,850 3.5990 0.580 0.576 0.584 0.576 0.580 49,332,425 0.5797 2.13%
1995-12-11 0 3.525 3.525 3.550 3.525 3.575 590,000 2,099,000 3.5576 0.568 0.568 0.572 0.568 0.576 3,662,992 0.5730 -1.40%
1995-12-08 0 3.575 3.575 3.600 3.575 3.600 2,326,000 8,347,150 3.5886 0.576 0.576 0.580 0.576 0.580 14,440,879 0.5780 -0.69%
1995-12-07 0 3.600 3.600 3.625 3.575 3.625 7,828,000 28,169,350 3.5985 0.580 0.580 0.584 0.576 0.584 48,599,827 0.5796 0.00%
1995-12-06 0 3.600 3.550 3.600 3.450 3.600 11,690,000 41,568,900 3.5559 0.580 0.572 0.580 0.556 0.580 72,576,901 0.5728 5.11%
1995-12-05 0 3.425 3.400 3.425 3.425 3.450 1,936,000 6,638,250 3.4288 0.552 0.548 0.552 0.552 0.556 12,019,579 0.5523 0.74%
1995-12-04 0 3.400 3.300 3.425 3.400 3.450 1,472,000 5,022,100 3.4118 0.548 0.532 0.552 0.548 0.556 9,138,854 0.5495 -0.73%
1995-12-01 0 3.425 3.400 3.425 3.375 3.425 2,320,000 7,893,000 3.4022 0.552 0.548 0.552 0.544 0.552 14,403,628 0.5480 1.48%
1995-11-30 0 3.375 3.375 3.400 3.350 3.400 2,490,000 8,397,350 3.3724 0.544 0.544 0.548 0.540 0.548 15,459,066 0.5432 0.75%
1995-11-29 0 3.350 3.300 3.350 3.300 3.375 1,834,000 6,143,750 3.3499 0.540 0.532 0.540 0.532 0.544 11,386,316 0.5396 0.00%
1995-11-28 0 3.350 3.300 3.350 3.350 3.425 440,000 1,492,500 3.3920 0.540 0.532 0.540 0.540 0.552 2,731,723 0.5464 -2.19%
1995-11-27 0 3.425 3.400 3.425 3.400 3.425 950,000 3,232,650 3.4028 0.552 0.548 0.552 0.548 0.552 5,898,037 0.5481 0.74%
1995-11-24 0 3.400 3.400 3.425 3.375 3.425 3,234,000 10,969,350 3.3919 0.548 0.548 0.552 0.544 0.552 20,078,161 0.5463 0.74%
1995-11-23 0 3.375 3.375 3.400 3.375 3.450 2,212,000 7,502,350 3.3917 0.544 0.544 0.548 0.544 0.556 13,733,114 0.5463 -2.88%
1995-11-22 0 3.475 3.450 3.475 3.300 3.500 9,724,000 32,860,700 3.3793 0.560 0.556 0.560 0.532 0.564 60,371,068 0.5443 7.75%
1995-11-21 0 3.225 3.225 3.250 3.225 3.275 1,419,000 4,590,875 3.2353 0.519 0.519 0.523 0.519 0.528 8,809,805 0.5211 0.78%
1995-11-20 0 3.200 3.200 3.225 3.175 3.200 2,816,000 8,975,250 3.1872 0.515 0.515 0.519 0.511 0.515 17,483,024 0.5134 0.79%
1995-11-17 0 3.175 3.200 3.225 3.125 3.225 2,768,000 8,741,000 3.1579 0.511 0.515 0.519 0.503 0.519 17,185,018 0.5086 -5.22%
1995-11-16 0 3.350 3.400 3.450 2.950 3.400 8,066,000 25,554,500 3.1682 0.540 0.548 0.556 0.475 0.548 50,077,441 0.5103 2.29%
1995-11-15 0 3.275 3.250 3.275 3.250 3.375 2,606,000 8,575,900 3.2908 0.528 0.523 0.528 0.523 0.544 16,179,248 0.5301 -5.07%
1995-11-14 0 3.450 3.500 - 3.325 3.500 870,000 2,916,900 3.3528 0.556 0.564 - 0.536 0.564 5,401,360 0.5400 3.76%
1995-11-13 0 3.325 3.300 3.325 3.250 3.350 1,760,000 5,831,250 3.3132 0.536 0.532 0.536 0.523 0.540 10,926,890 0.5337 0.76%
1995-11-10 0 3.300 3.300 3.325 3.225 3.325 1,764,000 5,766,350 3.2689 0.532 0.532 0.536 0.519 0.536 10,951,724 0.5265 -0.75%
1995-11-09 0 3.325 3.300 3.325 3.250 3.325 1,144,000 3,789,750 3.3127 0.536 0.532 0.536 0.523 0.536 7,102,479 0.5336 3.91%
1995-11-08 0 3.200 3.200 3.250 3.200 3.425 1,236,000 4,031,750 3.2619 0.515 0.515 0.523 0.515 0.552 7,673,657 0.5254 -7.25%
1995-11-07 0 3.450 - 3.450 3.425 3.450 790,000 2,718,150 3.4407 0.556 - 0.556 0.552 0.556 4,904,684 0.5542 -0.72%
1995-11-06 0 3.475 3.450 3.475 3.450 3.475 1,642,000 5,701,850 3.4725 0.560 0.556 0.560 0.556 0.560 10,194,292 0.5593 1.46%
1995-11-03 0 3.425 3.425 3.475 3.400 3.450 1,866,000 6,373,400 3.4155 0.552 0.552 0.560 0.548 0.556 11,584,987 0.5501 0.74%
1995-11-02 0 3.400 3.375 3.400 3.375 3.425 3,986,000 13,563,650 3.4028 0.548 0.544 0.548 0.544 0.552 24,746,923 0.5481 -0.73%
1995-10-31 0 3.425 3.375 3.425 3.400 3.425 1,748,000 5,982,400 3.4224 0.552 0.544 0.552 0.548 0.552 10,852,389 0.5513 -0.72%
1995-10-30 0 3.450 3.425 3.450 3.400 3.450 3,218,000 11,016,300 3.4233 0.556 0.552 0.556 0.548 0.556 19,978,825 0.5514 0.73%
1995-10-27 0 3.425 3.400 3.425 3.375 3.475 3,044,000 10,482,800 3.4438 0.552 0.548 0.552 0.544 0.560 18,898,553 0.5547 0.74%
1995-10-26 0 3.400 3.400 3.425 3.375 3.425 3,384,000 11,499,500 3.3982 0.548 0.548 0.552 0.544 0.552 21,009,430 0.5473 0.74%
1995-10-25 0 3.375 3.350 3.375 3.350 3.550 1,532,000 5,255,800 3.4307 0.544 0.540 0.544 0.540 0.572 9,511,361 0.5526 -3.57%
1995-10-24 0 3.500 3.475 3.500 3.475 3.500 1,694,000 5,928,750 3.4999 0.564 0.560 0.564 0.560 0.564 10,517,132 0.5637 -1.41%
1995-10-23 0 3.550 3.525 3.550 3.525 3.600 1,020,000 3,623,600 3.5525 0.572 0.568 0.572 0.568 0.580 6,332,629 0.5722 1.43%
1995-10-20 0 3.500 3.500 3.525 3.475 3.525 1,754,000 6,133,950 3.4971 0.564 0.564 0.568 0.560 0.568 10,889,639 0.5633 -0.71%
1995-10-19 0 3.525 3.525 3.550 3.500 3.525 2,702,000 9,478,850 3.5081 0.568 0.568 0.572 0.564 0.568 16,775,260 0.5650 0.00%
1995-10-18 0 3.525 3.525 3.550 3.525 3.575 1,984,000 7,049,300 3.5531 0.568 0.568 0.572 0.568 0.576 12,317,585 0.5723 -1.40%
1995-10-17 0 3.575 3.575 3.600 3.575 3.675 4,270,000 15,467,400 3.6223 0.576 0.576 0.580 0.576 0.592 26,510,125 0.5835 -0.69%
1995-10-16 0 3.600 3.600 3.625 3.550 3.650 5,616,000 20,229,300 3.6021 0.580 0.580 0.584 0.572 0.588 34,866,713 0.5802 4.35%
1995-10-13 0 3.450 3.450 3.475 3.450 3.500 1,590,000 5,508,650 3.4646 0.556 0.556 0.560 0.556 0.564 9,871,452 0.5580 0.73%
1995-10-12 0 3.425 3.400 3.425 3.425 3.500 748,000 2,568,950 3.4344 0.552 0.548 0.552 0.552 0.564 4,643,928 0.5532 -0.87%
1995-10-11 0 3.475 3.450 3.475 3.425 3.500 2,338,000 8,094,100 3.4620 0.556 0.552 0.556 0.548 0.561 14,599,406 0.5544 0.00%
1995-10-10 0 3.475 3.450 3.500 3.300 3.475 3,244,000 11,001,500 3.3913 0.556 0.552 0.561 0.528 0.556 20,256,831 0.5431 4.51%
1995-10-09 0 3.325 3.325 3.350 3.325 3.325 966,000 3,211,950 3.3250 0.532 0.532 0.536 0.532 0.532 6,032,090 0.5325 0.00%
1995-10-06 0 3.325 3.325 3.350 3.300 3.325 2,086,000 6,930,700 3.3225 0.532 0.532 0.536 0.528 0.532 13,025,817 0.5321 0.00%
1995-10-05 0 3.325 3.300 3.325 3.325 3.375 7,900,000 26,389,900 3.3405 0.532 0.528 0.532 0.532 0.540 49,330,754 0.5350 1.53%
1995-10-04 0 3.275 3.250 3.300 3.250 3.325 1,802,000 5,940,300 3.2965 0.524 0.520 0.528 0.520 0.532 11,252,407 0.5279 -2.24%
1995-10-03 0 3.350 3.350 3.375 3.300 3.350 3,104,000 10,347,350 3.3336 0.536 0.536 0.540 0.528 0.536 19,382,615 0.5338 1.52%
1995-10-02 0 3.300 3.250 3.300 3.250 3.325 1,154,000 3,787,500 3.2821 0.528 0.520 0.528 0.520 0.532 7,206,037 0.5256 -0.75%
1995-09-29 0 3.325 3.300 3.325 3.325 3.350 1,134,000 3,776,400 3.3302 0.532 0.528 0.532 0.532 0.536 7,081,149 0.5333 0.00%
1995-09-28 0 3.325 3.275 3.350 3.275 3.350 2,590,800 8,603,000 3.3206 0.532 0.524 0.536 0.524 0.536 16,177,990 0.5318 -0.75%
1995-09-27 0 3.350 3.350 3.375 3.250 3.375 4,992,000 16,656,050 3.3365 0.536 0.536 0.540 0.520 0.540 31,172,041 0.5343 4.69%
1995-09-26 0 3.200 3.175 3.200 3.150 3.325 3,488,000 11,189,350 3.2080 0.512 0.508 0.512 0.504 0.532 21,780,465 0.5137 -3.76%
1995-09-25 0 3.325 3.275 3.325 3.200 3.475 4,542,000 15,113,800 3.3276 0.532 0.524 0.532 0.512 0.556 28,362,062 0.5329 -5.67%
1995-09-22 0 3.525 3.525 3.550 3.475 3.600 1,736,000 6,113,250 3.5215 0.565 0.565 0.569 0.556 0.577 10,840,277 0.5639 -2.08%
1995-09-21 0 3.600 3.575 3.600 3.500 3.600 2,082,000 7,322,300 3.5170 0.577 0.573 0.577 0.561 0.577 13,000,839 0.5632 2.13%
1995-09-20 0 3.525 3.500 3.550 3.475 3.575 1,644,000 5,752,400 3.4990 0.565 0.561 0.569 0.556 0.573 10,265,792 0.5603 -3.42%
1995-09-19 0 3.650 3.550 3.650 3.575 3.650 3,964,000 14,382,250 3.6282 0.585 0.569 0.585 0.573 0.585 24,752,799 0.5810 0.69%
1995-09-18 0 3.625 3.600 3.625 3.550 3.650 5,524,000 19,858,250 3.5949 0.581 0.577 0.581 0.569 0.585 34,494,062 0.5757 2.11%
1995-09-15 0 3.550 3.550 3.575 3.525 3.600 3,344,000 11,875,400 3.5513 0.569 0.569 0.573 0.565 0.577 20,881,271 0.5687 0.00%
1995-09-14 0 3.550 3.525 3.575 3.500 3.550 4,096,000 14,435,650 3.5243 0.569 0.565 0.573 0.561 0.569 25,577,059 0.5644 1.43%
1995-09-13 0 3.500 3.500 3.525 3.500 3.525 5,218,000 18,263,900 3.5002 0.561 0.561 0.565 0.561 0.565 32,583,275 0.5605 1.45%
1995-09-12 0 3.450 3.450 3.475 3.450 3.575 7,484,000 26,050,900 3.4809 0.552 0.552 0.556 0.552 0.573 46,733,084 0.5574 -2.13%
1995-09-11 0 3.525 3.525 3.550 3.500 3.550 6,382,000 22,418,250 3.5127 0.565 0.565 0.569 0.561 0.569 39,851,756 0.5625 1.44%
1995-09-08 0 3.475 3.475 3.500 3.250 3.475 9,310,000 31,624,750 3.3969 0.556 0.556 0.561 0.520 0.556 58,135,357 0.5440 6.92%
1995-09-07 0 3.250 3.250 3.275 3.225 3.275 2,272,000 7,376,600 3.2467 0.520 0.520 0.524 0.516 0.524 14,187,275 0.5199 0.00%
1995-09-06 0 3.250 3.225 3.250 3.200 3.250 2,521,000 8,094,150 3.2107 0.520 0.516 0.520 0.512 0.520 15,742,131 0.5142 0.78%
1995-09-05 0 3.225 3.200 3.225 3.200 3.225 1,532,000 4,912,900 3.2069 0.516 0.512 0.516 0.512 0.516 9,566,420 0.5136 1.57%
1995-09-04 0 3.175 3.175 3.200 3.175 3.250 2,099,000 6,674,000 3.1796 0.508 0.508 0.512 0.508 0.520 13,106,994 0.5092 0.00%
1995-09-01 0 3.175 3.200 3.225 3.175 3.225 1,800,000 5,744,900 3.1916 0.508 0.512 0.516 0.508 0.516 11,239,919 0.5111 -1.55%
1995-08-31 0 3.225 3.200 3.225 3.150 3.250 940,000 3,025,150 3.2182 0.516 0.512 0.516 0.504 0.520 5,869,735 0.5154 -0.77%
1995-08-30 0 3.250 3.225 3.250 3.175 3.250 1,898,000 6,132,800 3.2312 0.520 0.516 0.520 0.508 0.520 11,851,870 0.5175 0.78%
1995-08-29 0 3.225 3.225 3.250 3.150 3.225 2,506,000 8,047,200 3.2112 0.516 0.516 0.520 0.504 0.516 15,648,465 0.5142 4.03%
1995-08-25 0 3.100 3.100 3.125 3.075 3.125 286,000 888,850 3.1079 0.496 0.496 0.500 0.492 0.500 1,785,898 0.4977 -2.36%
1995-08-24 0 3.175 3.150 3.175 3.125 3.175 500,000 1,581,400 3.1628 0.508 0.504 0.508 0.500 0.508 3,122,200 0.5065 0.00%
1995-08-23 0 3.175 3.175 3.200 3.125 3.175 534,000 1,682,450 3.1507 0.508 0.508 0.512 0.500 0.508 3,334,509 0.5046 1.60%
1995-08-22 0 3.125 3.100 3.125 3.075 3.125 760,000 2,360,450 3.1059 0.500 0.496 0.500 0.492 0.500 4,745,743 0.4974 1.63%
1995-08-21 0 3.075 3.075 3.100 3.025 3.075 322,000 980,400 3.0447 0.492 0.492 0.496 0.484 0.492 2,010,697 0.4876 -1.60%
1995-08-18 0 3.125 3.075 3.125 3.100 3.125 30,000 93,250 3.1083 0.500 0.492 0.500 0.496 0.500 187,332 0.4978 -1.57%
1995-08-17 0 3.175 3.175 3.200 3.175 3.200 1,636,000 5,227,700 3.1954 0.508 0.508 0.512 0.508 0.512 10,215,837 0.5117 -0.78%
1995-08-16 0 3.200 3.175 3.200 3.125 3.225 3,882,000 12,404,700 3.1954 0.512 0.508 0.512 0.500 0.516 24,240,758 0.5117 4.07%
1995-08-15 0 3.075 3.075 3.125 3.075 3.100 2,054,000 6,350,150 3.0916 0.492 0.492 0.500 0.492 0.496 12,825,996 0.4951 0.82%
1995-08-14 0 3.050 3.050 3.075 3.025 3.100 768,000 2,344,500 3.0527 0.488 0.488 0.492 0.484 0.496 4,795,699 0.4889 0.00%
1995-08-11 0 3.050 3.050 3.075 2.900 3.050 1,932,000 5,813,850 3.0092 0.488 0.488 0.492 0.464 0.488 12,064,179 0.4819 2.52%
1995-08-10 0 2.975 2.975 3.000 2.950 3.050 2,300,000 6,853,350 2.9797 0.476 0.476 0.480 0.472 0.488 14,362,118 0.4772 -1.65%
1995-08-09 0 3.025 3.025 3.050 2.950 3.125 2,820,000 8,526,050 3.0234 0.484 0.484 0.488 0.472 0.500 17,609,206 0.4842 -3.20%
1995-08-08 0 3.125 3.100 3.150 3.075 3.200 4,974,000 15,499,650 3.1161 0.500 0.496 0.504 0.492 0.512 31,059,642 0.4990 -2.34%
1995-08-07 0 3.200 3.175 3.200 3.100 3.225 6,622,000 21,019,750 3.1742 0.512 0.508 0.512 0.496 0.516 41,350,412 0.5083 4.92%
1995-08-04 0 3.050 3.050 3.075 2.925 3.100 6,740,000 20,338,550 3.0176 0.488 0.488 0.492 0.468 0.496 42,087,251 0.4832 4.27%
1995-08-03 0 2.925 2.925 2.950 2.850 2.975 6,030,000 17,773,600 2.9475 0.468 0.468 0.472 0.456 0.476 37,653,728 0.4720 2.63%
1995-08-02 0 2.850 2.850 2.875 2.825 2.850 1,266,000 3,605,350 2.8478 0.456 0.456 0.460 0.452 0.456 7,905,409 0.4561 0.88%
1995-08-01 0 2.825 2.825 2.850 2.825 2.825 470,000 1,327,750 2.8250 0.452 0.452 0.456 0.452 0.452 2,934,868 0.4524 -0.88%
1995-07-31 0 2.850 2.825 2.850 2.775 2.850 968,000 2,744,200 2.8349 0.456 0.452 0.456 0.444 0.456 6,044,579 0.4540 2.70%
1995-07-28 0 2.775 2.750 2.800 2.750 2.825 809,000 2,248,725 2.7796 0.444 0.440 0.448 0.440 0.452 5,051,719 0.4451 -0.89%
1995-07-27 0 2.800 2.775 2.800 2.675 2.800 1,078,000 2,948,750 2.7354 0.448 0.444 0.448 0.428 0.448 6,731,462 0.4381 3.70%
1995-07-26 0 2.700 2.700 2.725 2.700 2.725 736,000 1,989,350 2.7029 0.432 0.432 0.436 0.432 0.436 4,595,878 0.4329 -0.92%
1995-07-25 0 2.725 2.725 2.750 2.700 2.750 480,000 1,307,250 2.7234 0.436 0.436 0.440 0.432 0.440 2,997,312 0.4361 0.93%
1995-07-24 0 2.700 2.675 2.725 2.700 2.725 332,000 899,500 2.7093 0.432 0.428 0.436 0.432 0.436 2,073,141 0.4339 -0.92%
1995-07-21 0 2.725 2.725 2.750 2.725 2.825 1,070,000 2,932,150 2.7403 0.436 0.436 0.440 0.436 0.452 6,681,507 0.4388 -2.68%
1995-07-20 0 2.800 2.800 2.825 2.700 2.800 1,456,000 4,018,750 2.7601 0.448 0.448 0.452 0.432 0.448 9,091,845 0.4420 0.00%
1995-07-19 0 2.800 2.800 2.850 2.750 2.825 961,000 2,681,750 2.7906 0.448 0.448 0.456 0.440 0.452 6,000,868 0.4469 -1.75%
1995-07-18 0 2.850 2.850 2.875 2.825 2.850 1,156,000 3,290,850 2.8468 0.456 0.456 0.460 0.452 0.456 7,218,526 0.4559 2.70%
1995-07-17 0 2.775 2.775 2.800 2.750 2.800 566,000 1,576,300 2.7850 0.444 0.444 0.448 0.440 0.448 3,534,330 0.4460 -1.77%
1995-07-14 0 2.825 2.825 2.850 2.800 2.825 594,000 1,670,450 2.8122 0.452 0.452 0.456 0.448 0.452 3,709,173 0.4504 0.89%
1995-07-13 0 2.800 2.775 2.800 2.800 2.875 1,160,000 3,293,700 2.8394 0.448 0.444 0.448 0.448 0.460 7,243,503 0.4547 -1.75%
1995-07-12 0 2.850 2.850 2.875 2.775 2.900 2,162,000 6,121,550 2.8314 0.456 0.456 0.460 0.444 0.464 13,500,391 0.4534 -0.87%
1995-07-11 0 2.875 2.875 2.900 2.725 2.900 6,454,000 18,122,000 2.8079 0.460 0.460 0.464 0.436 0.464 40,301,353 0.4497 6.48%
1995-07-10 0 2.700 2.675 2.700 2.600 2.725 2,588,000 6,898,300 2.6655 0.432 0.428 0.432 0.416 0.436 16,160,505 0.4269 4.85%
1995-07-07 0 2.575 2.575 2.600 2.550 2.600 666,000 1,716,750 2.5777 0.412 0.412 0.416 0.408 0.416 4,158,770 0.4128 -0.96%
1995-07-06 0 2.600 2.550 2.575 2.575 2.600 1,624,000 4,212,400 2.5938 0.416 0.408 0.412 0.412 0.416 10,140,904 0.4154 0.97%
1995-07-05 0 2.575 2.525 2.575 2.550 2.575 698,000 1,781,800 2.5527 0.412 0.404 0.412 0.408 0.412 4,358,591 0.4088 3.00%
1995-07-04 0 2.500 2.500 2.525 2.500 2.525 484,000 1,211,250 2.5026 0.400 0.400 0.404 0.400 0.404 3,022,289 0.4008 0.00%
1995-07-03 0 2.500 2.475 2.500 2.500 2.525 202,000 507,250 2.5111 0.400 0.396 0.400 0.400 0.404 1,261,369 0.4021 -1.96%
1995-06-30 0 2.550 2.525 2.550 2.550 2.575 470,000 1,198,900 2.5509 0.408 0.404 0.408 0.408 0.412 2,934,868 0.4085 0.99%
1995-06-29 0 2.525 2.525 2.550 2.525 2.550 528,000 1,335,950 2.5302 0.404 0.404 0.408 0.404 0.408 3,297,043 0.4052 -0.98%
1995-06-28 0 2.550 2.525 2.575 2.550 2.550 100,000 255,000 2.5500 0.408 0.404 0.412 0.408 0.408 624,440 0.4084 -0.97%
1995-06-27 0 2.575 2.575 2.600 2.575 2.625 1,086,000 2,816,850 2.5938 0.412 0.412 0.416 0.412 0.420 6,781,418 0.4154 -2.83%
1995-06-26 0 2.650 2.625 2.675 2.550 2.650 2,192,000 5,725,750 2.6121 0.424 0.420 0.428 0.408 0.424 13,687,723 0.4183 2.91%
1995-06-23 0 2.575 2.550 2.575 2.525 2.575 1,314,000 3,347,350 2.5475 0.412 0.408 0.412 0.404 0.412 8,205,141 0.4080 3.00%
1995-06-22 0 2.500 2.475 2.525 2.425 2.500 1,014,000 2,509,050 2.4744 0.400 0.396 0.404 0.388 0.400 6,331,821 0.3963 1.01%
1995-06-21 0 2.475 2.475 2.500 2.425 2.500 1,146,000 2,820,950 2.4616 0.396 0.396 0.400 0.388 0.400 7,156,082 0.3942 0.00%
1995-06-20 0 2.475 2.450 2.475 2.450 2.575 1,140,000 2,839,000 2.4904 0.396 0.392 0.396 0.392 0.412 7,118,615 0.3988 -2.94%
1995-06-16 0 2.550 2.525 2.550 2.525 2.575 320,000 817,500 2.5547 0.408 0.404 0.408 0.404 0.412 1,998,208 0.4091 -0.97%
1995-06-15 0 2.575 2.575 2.600 2.575 2.625 408,000 1,066,100 2.6130 0.412 0.412 0.416 0.412 0.420 2,547,715 0.4185 -0.96%
1995-06-14 0 2.600 2.600 2.650 2.600 2.600 242,000 629,200 2.6000 0.416 0.416 0.424 0.416 0.416 1,511,145 0.4164 2.36%
1995-06-13 0 2.600 2.600 2.650 2.600 2.650 586,000 1,541,900 2.6312 0.407 0.407 0.415 0.407 0.415 3,745,656 0.4117 0.97%
1995-06-12 0 2.575 2.575 2.625 2.550 2.600 412,000 1,069,300 2.5954 0.403 0.403 0.411 0.399 0.407 2,633,465 0.4060 -2.83%
1995-06-09 0 2.650 2.625 2.650 2.625 2.650 420,000 1,106,000 2.6333 0.415 0.411 0.415 0.411 0.415 2,684,600 0.4120 0.95%
1995-06-08 0 2.625 2.625 2.650 2.600 2.625 702,000 1,839,850 2.6209 0.411 0.411 0.415 0.407 0.411 4,487,117 0.4100 -0.94%
1995-06-07 0 2.650 2.625 2.650 2.625 2.675 682,000 1,808,350 2.6515 0.415 0.411 0.415 0.411 0.418 4,359,279 0.4148 -1.85%
1995-06-06 0 2.700 2.650 2.725 2.650 2.750 2,050,000 5,514,250 2.6899 0.422 0.415 0.426 0.415 0.430 13,103,405 0.4208 -0.92%
1995-06-05 0 2.725 2.725 2.750 2.700 2.750 1,754,000 4,794,734 2.7336 0.426 0.426 0.430 0.422 0.430 11,211,401 0.4277 -0.91%
1995-06-01 0 2.750 2.725 2.750 2.675 2.800 4,834,000 13,260,550 2.7432 0.430 0.426 0.430 0.418 0.438 30,898,468 0.4292 2.80%
1995-05-31 0 2.675 2.650 2.675 2.650 2.700 1,732,000 4,627,350 2.6717 0.418 0.415 0.418 0.415 0.422 11,070,779 0.4180 1.90%
1995-05-30 0 2.625 2.600 2.625 2.600 2.650 1,118,000 2,938,800 2.6286 0.411 0.407 0.411 0.407 0.415 7,146,150 0.4112 -0.94%
1995-05-29 0 2.650 2.650 2.675 2.650 2.700 1,950,000 5,201,300 2.6673 0.415 0.415 0.418 0.415 0.422 12,464,214 0.4173 -2.75%
1995-05-26 0 2.725 2.700 2.750 2.625 2.750 4,192,000 11,303,350 2.6964 0.426 0.422 0.430 0.411 0.430 26,794,865 0.4218 1.87%
1995-05-25 0 2.675 2.675 2.700 2.550 2.725 8,124,000 21,632,250 2.6628 0.418 0.418 0.422 0.399 0.426 51,927,834 0.4166 7.00%
1995-05-24 0 2.500 2.500 2.525 2.475 2.675 8,178,000 20,691,550 2.5301 0.391 0.391 0.395 0.387 0.418 52,272,997 0.3958 -4.76%
1995-05-23 0 2.625 2.600 2.625 2.575 2.775 9,240,000 24,698,700 2.6730 0.411 0.407 0.411 0.403 0.434 59,061,200 0.4182 -2.78%
1995-05-22 0 2.700 2.650 2.725 2.500 2.700 5,286,000 13,771,450 2.6053 0.422 0.415 0.426 0.391 0.422 33,787,609 0.4076 8.00%
1995-05-19 0 2.500 2.500 2.525 2.400 2.525 6,140,000 15,276,150 2.4880 0.391 0.391 0.395 0.375 0.395 39,246,295 0.3892 -2.91%
1995-05-18 0 2.575 2.575 2.600 2.475 2.575 2,900,000 7,390,700 2.5485 0.403 0.403 0.407 0.387 0.403 18,536,524 0.3987 1.98%
1995-05-17 0 2.525 2.500 2.525 2.400 2.550 3,600,000 8,897,750 2.4716 0.395 0.391 0.395 0.375 0.399 23,010,857 0.3867 3.06%
1995-05-16 0 2.450 2.425 2.450 2.400 2.550 3,584,000 8,775,750 2.4486 0.383 0.379 0.383 0.375 0.399 22,908,587 0.3831 -1.01%
1995-05-15 0 2.475 2.450 2.475 2.375 2.625 8,862,000 22,141,450 2.4985 0.387 0.383 0.387 0.372 0.411 56,645,060 0.3909 -1.98%
1995-05-12 0 2.525 2.500 2.525 2.325 2.525 13,350,000 32,629,300 2.4441 0.395 0.391 0.395 0.364 0.395 85,331,929 0.3824 8.60%
1995-05-11 0 2.325 2.300 2.325 2.250 2.350 8,678,000 20,001,450 2.3048 0.364 0.360 0.364 0.352 0.368 55,468,950 0.3606 2.20%
1995-05-10 0 2.275 2.250 2.275 2.200 2.325 8,712,000 19,750,900 2.2671 0.356 0.352 0.356 0.344 0.364 55,686,274 0.3547 4.60%
1995-05-09 0 2.175 2.150 2.175 2.100 2.200 6,701,000 14,475,300 2.1602 0.340 0.336 0.340 0.329 0.344 42,832,154 0.3380 6.10%
1995-05-08 0 2.050 2.050 2.075 2.050 2.075 2,074,000 4,252,950 2.0506 0.321 0.321 0.325 0.321 0.325 13,256,810 0.3208 1.23%
1995-05-05 0 2.025 2.025 2.050 2.000 2.025 2,574,000 5,202,600 2.0212 0.317 0.317 0.321 0.313 0.317 16,452,763 0.3162 0.00%
1995-05-04 0 2.025 2.000 2.025 1.980 2.025 5,894,000 11,831,380 2.0074 0.317 0.313 0.317 0.310 0.317 37,673,887 0.3140 3.85%
1995-05-03 0 1.950 1.950 1.970 1.910 1.970 2,156,000 4,199,600 1.9479 0.305 0.305 0.308 0.299 0.308 13,780,947 0.3047 4.84%
1995-05-02 0 1.860 1.850 1.860 1.820 1.890 3,742,000 6,952,440 1.8579 0.291 0.289 0.291 0.285 0.296 23,918,508 0.2907 -1.59%
1995-05-01 0 1.890 1.880 1.900 1.870 1.940 974,000 1,851,460 1.9009 0.296 0.294 0.297 0.293 0.304 6,225,715 0.2974 -2.58%
1995-04-28 0 1.940 1.930 1.940 1.930 1.970 1,884,000 3,656,280 1.9407 0.304 0.302 0.304 0.302 0.308 12,042,349 0.3036 -0.51%
1995-04-27 0 1.950 1.940 1.960 1.940 2.025 3,232,000 6,435,030 1.9910 0.305 0.304 0.307 0.304 0.317 20,658,636 0.3115 -1.02%
1995-04-26 0 1.970 1.960 1.970 1.940 2.000 5,902,000 11,637,200 1.9717 0.308 0.307 0.308 0.304 0.313 37,725,022 0.3085 -1.50%
1995-04-25 0 2.000 2.000 2.025 1.980 2.125 4,698,000 9,495,110 2.0211 0.313 0.313 0.317 0.310 0.332 30,029,169 0.3162 -3.61%
1995-04-24 0 2.075 2.075 2.100 1.960 2.100 7,338,000 14,830,480 2.0211 0.325 0.325 0.329 0.307 0.329 46,903,797 0.3162 6.96%
1995-04-21 0 1.940 1.940 1.950 1.940 1.960 1,062,000 2,063,720 1.9432 0.304 0.304 0.305 0.304 0.307 6,788,203 0.3040 0.52%
1995-04-20 0 1.930 1.920 1.940 1.890 1.970 2,036,000 3,946,080 1.9382 0.302 0.300 0.304 0.296 0.308 13,013,918 0.3032 1.05%
1995-04-19 0 1.910 1.900 1.910 1.900 1.920 1,062,000 2,029,060 1.9106 0.299 0.297 0.299 0.297 0.300 6,788,203 0.2989 0.00%
1995-04-18 0 1.910 1.910 1.920 1.890 1.920 766,000 1,459,120 1.9049 0.299 0.299 0.300 0.296 0.300 4,896,199 0.2980 0.53%
1995-04-13 0 1.900 1.890 1.910 1.860 1.910 1,202,000 2,273,860 1.8917 0.297 0.296 0.299 0.291 0.299 7,683,070 0.2960 2.70%
1995-04-12 0 1.850 1.850 1.870 1.850 1.920 1,530,000 2,859,840 1.8692 0.289 0.289 0.293 0.289 0.300 9,779,614 0.2924 -3.65%
1995-04-11 0 1.920 1.930 1.940 1.900 1.950 3,938,000 7,618,540 1.9346 0.300 0.302 0.304 0.297 0.305 25,171,321 0.3027 1.05%
1995-04-10 0 1.900 1.890 1.900 1.870 1.920 2,216,000 4,213,800 1.9015 0.297 0.296 0.297 0.293 0.300 14,164,461 0.2975 2.15%
1995-04-07 0 1.860 1.850 1.860 1.830 1.860 374,000 693,120 1.8533 0.291 0.289 0.291 0.286 0.291 2,390,572 0.2899 1.64%
1995-04-06 0 1.830 1.830 1.840 1.830 1.880 1,164,000 2,151,560 1.8484 0.286 0.286 0.288 0.286 0.294 7,440,177 0.2892 -2.66%
1995-04-04 0 1.880 1.870 1.880 1.850 1.900 1,694,000 3,172,200 1.8726 0.294 0.293 0.294 0.289 0.297 10,827,887 0.2930 0.00%
1995-04-03 0 1.880 1.880 1.890 1.880 1.910 2,500,000 4,735,240 1.8941 0.294 0.294 0.296 0.294 0.299 15,979,762 0.2963 -3.59%
1995-03-31 0 1.950 1.930 1.950 1.930 2.050 2,908,000 5,704,240 1.9616 0.305 0.302 0.305 0.302 0.321 18,587,659 0.3069 -2.50%
1995-03-30 0 2.000 2.000 2.025 1.950 2.050 9,626,000 19,281,370 2.0031 0.313 0.313 0.317 0.305 0.321 61,528,475 0.3134 3.09%
1995-03-29 0 1.940 1.940 1.950 1.850 1.990 12,236,000 23,711,040 1.9378 0.304 0.304 0.305 0.289 0.311 78,211,347 0.3032 4.30%
1995-03-28 0 1.860 1.850 1.860 1.760 1.880 5,072,000 9,237,780 1.8213 0.291 0.289 0.291 0.275 0.294 32,419,741 0.2849 3.91%
1995-03-27 0 1.790 1.780 1.790 1.700 1.820 4,136,000 7,311,840 1.7679 0.280 0.278 0.280 0.266 0.285 26,436,918 0.2766 7.19%
1995-03-24 0 1.670 1.670 1.680 1.670 1.680 486,000 815,520 1.6780 0.261 0.261 0.263 0.261 0.263 3,106,466 0.2625 0.00%
1995-03-23 0 1.670 1.670 1.690 1.660 1.700 796,000 1,341,560 1.6854 0.261 0.261 0.264 0.260 0.266 5,087,956 0.2637 -2.34%
1995-03-22 0 1.710 1.690 1.700 1.700 1.740 1,296,000 2,237,180 1.7262 0.268 0.264 0.266 0.266 0.272 8,283,909 0.2701 -0.58%
1995-03-21 0 1.720 1.710 1.720 1.720 1.730 916,000 1,579,260 1.7241 0.269 0.268 0.269 0.269 0.271 5,854,985 0.2697 0.00%
1995-03-20 0 1.720 1.710 1.720 1.700 1.730 927,000 1,590,970 1.7163 0.269 0.268 0.269 0.266 0.271 5,925,296 0.2685 0.58%
1995-03-17 0 1.710 1.700 1.710 1.690 1.740 1,677,000 2,864,190 1.7079 0.268 0.266 0.268 0.264 0.272 10,719,224 0.2672 1.18%
1995-03-16 0 1.690 1.690 1.700 1.680 1.710 2,652,000 4,476,500 1.6880 0.264 0.264 0.266 0.263 0.268 16,951,331 0.2641 -1.74%
1995-03-15 0 1.720 1.700 1.780 1.650 1.730 1,808,000 3,061,720 1.6934 0.269 0.266 0.278 0.258 0.271 11,556,564 0.2649 3.61%
1995-03-14 0 1.660 1.650 1.670 1.650 1.660 496,000 821,600 1.6565 0.260 0.258 0.261 0.258 0.260 3,170,385 0.2591 -0.60%
1995-03-13 0 1.670 1.660 1.680 1.660 1.670 343,000 569,690 1.6609 0.261 0.260 0.263 0.260 0.261 2,192,423 0.2598 2.45%
1995-03-10 0 1.630 1.630 1.650 1.620 1.670 352,000 580,120 1.6481 0.255 0.255 0.258 0.253 0.261 2,249,950 0.2578 -2.98%
1995-03-09 0 1.680 1.680 1.690 1.670 1.690 462,000 774,040 1.6754 0.263 0.263 0.264 0.261 0.264 2,953,060 0.2621 1.20%
1995-03-08 0 1.660 1.650 1.660 1.640 1.700 1,040,000 1,723,500 1.6572 0.260 0.258 0.260 0.257 0.266 6,647,581 0.2593 -2.92%
1995-03-07 0 1.710 1.690 1.720 1.700 1.730 94,000 160,600 1.7085 0.268 0.264 0.269 0.266 0.271 600,839 0.2673 0.00%
1995-03-06 0 1.710 1.680 1.710 1.650 1.710 828,000 1,394,340 1.6840 0.268 0.263 0.268 0.258 0.268 5,292,497 0.2635 1.79%
1995-03-03 0 1.680 1.680 1.710 1.670 1.720 463,000 786,360 1.6984 0.263 0.263 0.268 0.261 0.269 2,959,452 0.2657 -1.18%
1995-03-02 0 1.700 1.690 1.700 1.700 1.730 530,000 906,960 1.7112 0.266 0.264 0.266 0.266 0.271 3,387,710 0.2677 -1.16%
1995-03-01 0 1.720 1.720 1.750 1.720 1.750 754,000 1,304,460 1.7301 0.269 0.269 0.274 0.269 0.274 4,819,496 0.2707 -1.15%
1995-02-28 0 1.740 1.740 1.760 1.740 1.760 580,000 1,010,920 1.7430 0.272 0.272 0.275 0.272 0.275 3,707,305 0.2727 0.58%
1995-02-27 0 1.730 1.730 1.740 1.730 1.780 498,000 869,120 1.7452 0.271 0.271 0.272 0.271 0.278 3,183,169 0.2730 -1.70%
1995-02-24 0 1.760 1.760 1.770 1.730 1.760 794,000 1,385,580 1.7451 0.275 0.275 0.277 0.271 0.275 5,075,172 0.2730 1.73%
1995-02-23 0 1.730 1.710 1.740 1.680 1.760 1,166,000 1,997,940 1.7135 0.271 0.268 0.272 0.263 0.275 7,452,961 0.2681 2.37%
1995-02-22 0 1.690 1.680 1.700 1.670 1.760 2,002,000 3,450,000 1.7233 0.264 0.263 0.266 0.261 0.275 12,796,593 0.2696 -3.43%
1995-02-21 0 1.750 1.750 1.770 1.730 1.780 1,180,000 2,066,980 1.7517 0.274 0.274 0.277 0.271 0.278 7,542,448 0.2740 1.74%
1995-02-20 0 1.720 1.720 1.730 1.660 1.730 1,693,000 2,878,240 1.7001 0.269 0.269 0.271 0.260 0.271 10,821,495 0.2660 -2.27%
1995-02-17 0 1.760 1.760 1.770 1.750 1.820 2,972,000 5,272,600 1.7741 0.275 0.275 0.277 0.274 0.285 18,996,741 0.2776 -2.22%
1995-02-16 0 1.800 1.790 1.810 1.790 1.870 4,890,000 8,954,040 1.8311 0.282 0.280 0.283 0.280 0.293 31,256,414 0.2865 0.56%
1995-02-15 0 1.790 1.780 1.800 1.780 1.810 3,630,000 6,510,800 1.7936 0.280 0.278 0.282 0.278 0.283 23,202,614 0.2806 0.00%
1995-02-14 0 1.790 1.780 1.790 1.770 1.920 7,078,000 12,945,760 1.8290 0.280 0.278 0.280 0.277 0.300 45,241,902 0.2861 -5.79%
1995-02-13 0 1.900 1.900 1.930 1.770 1.940 3,180,000 5,886,560 1.8511 0.297 0.297 0.302 0.277 0.304 20,326,257 0.2896 3.83%
1995-02-10 0 1.830 1.830 1.840 1.800 1.910 8,628,000 15,978,700 1.8520 0.286 0.286 0.288 0.282 0.299 55,149,354 0.2897 1.67%
1995-02-09 0 1.800 1.810 - 1.670 1.810 9,746,000 16,898,240 1.7339 0.282 0.283 - 0.261 0.283 62,295,504 0.2713 9.09%
1995-02-08 0 1.650 1.640 1.660 1.600 1.710 7,906,000 13,108,060 1.6580 0.258 0.257 0.260 0.250 0.268 50,534,399 0.2594 3.12%
1995-02-07 0 1.600 1.590 1.600 1.590 1.670 8,084,000 13,154,620 1.6272 0.250 0.249 0.250 0.249 0.261 51,672,158 0.2546 0.63%
1995-02-06 0 1.590 1.570 1.600 1.570 1.600 1,578,000 2,494,980 1.5811 0.249 0.246 0.250 0.246 0.250 10,086,426 0.2474 3.92%
1995-02-03 0 1.530 1.530 1.540 1.530 1.540 566,000 869,080 1.5355 0.239 0.239 0.241 0.239 0.241 3,617,818 0.2402 1.32%
1995-01-30 0 1.510 1.500 1.520 1.500 1.580 2,590,000 3,976,900 1.5355 0.236 0.235 0.238 0.235 0.247 16,555,033 0.2402 -5.03%
1995-01-27 0 1.590 1.590 1.600 1.580 1.580 130,000 205,400 1.5800 0.249 0.249 0.250 0.247 0.247 830,948 0.2472 0.63%
1995-01-26 0 1.580 1.580 1.590 1.580 1.590 562,000 890,620 1.5847 0.247 0.247 0.249 0.247 0.249 3,592,250 0.2479 1.28%
1995-01-25 0 1.560 1.550 1.560 1.550 1.590 1,662,000 2,594,080 1.5608 0.244 0.242 0.244 0.242 0.249 10,623,346 0.2442 0.00%
1995-01-24 0 1.560 1.550 1.580 1.550 1.630 2,264,000 3,564,040 1.5742 0.244 0.242 0.247 0.242 0.255 14,471,272 0.2463 -5.45%
1995-01-23 0 1.650 1.650 1.660 1.600 1.670 1,750,000 2,869,760 1.6399 0.258 0.258 0.260 0.250 0.261 11,185,833 0.2566 0.00%
1995-01-20 0 1.650 1.650 1.660 1.580 1.670 1,024,000 1,667,640 1.6286 0.258 0.258 0.260 0.247 0.261 6,545,310 0.2548 1.23%
1995-01-19 0 1.630 1.630 1.660 1.600 1.680 2,305,500 3,770,630 1.6355 0.255 0.255 0.260 0.250 0.263 14,736,536 0.2559 -0.61%
1995-01-18 0 1.640 1.630 1.670 1.500 1.660 6,407,500 9,970,500 1.5561 0.257 0.255 0.261 0.235 0.260 40,956,130 0.2434 3.80%
1995-01-17 0 1.580 1.560 - 1.500 1.580 2,108,000 3,213,920 1.5246 0.247 0.244 - 0.235 0.247 13,474,135 0.2385 6.76%
1995-01-16 0 1.480 1.470 1.490 1.470 1.490 1,644,000 2,423,920 1.4744 0.232 0.230 0.233 0.230 0.233 10,508,291 0.2307 1.37%
1995-01-13 0 1.460 1.450 1.460 1.450 1.650 2,170,000 3,249,060 1.4973 0.228 0.227 0.228 0.227 0.258 13,870,433 0.2342 -12.57%
1995-01-12 0 1.670 1.670 1.700 1.670 1.720 674,000 1,135,000 1.6840 0.261 0.261 0.266 0.261 0.269 4,308,144 0.2635 -1.76%
1995-01-11 0 1.700 1.680 1.700 1.700 1.770 1,030,000 1,786,640 1.7346 0.266 0.263 0.266 0.266 0.277 6,583,662 0.2714 1.19%
1995-01-10 0 1.680 1.680 1.700 1.630 1.700 408,000 677,340 1.6601 0.263 0.263 0.266 0.255 0.266 2,607,897 0.2597 -1.75%
1995-01-09 0 1.710 1.700 1.720 1.710 1.800 508,000 883,840 1.7398 0.268 0.266 0.269 0.268 0.282 3,247,088 0.2722 -6.56%
1995-01-06 0 1.830 1.830 1.860 1.830 1.860 344,000 634,260 1.8438 0.286 0.286 0.291 0.286 0.291 2,198,815 0.2885 -1.61%
1995-01-05 0 1.860 1.850 1.860 1.850 1.890 478,000 894,720 1.8718 0.291 0.289 0.291 0.289 0.296 3,055,330 0.2928 0.54%
1995-01-04 0 1.850 1.850 1.890 1.850 1.920 838,000 1,582,140 1.8880 0.289 0.289 0.296 0.289 0.300 5,356,416 0.2954 -1.60%
1995-01-03 0 1.880 1.870 1.880 1.870 1.970 420,000 808,600 1.9252 0.294 0.293 0.294 0.293 0.308 2,684,600 0.3012 -6.00%
1994-12-30 0 2.000 2.000 2.050 1.990 2.100 344,000 692,300 2.0125 0.313 0.313 0.321 0.311 0.329 2,198,815 0.3149 0.50%
1994-12-29 0 1.990 1.980 2.100 1.950 2.000 536,000 1,061,620 1.9806 0.311 0.310 0.329 0.305 0.313 3,426,061 0.3099 0.00%
1994-12-28 0 1.990 1.980 1.990 1.960 2.000 748,000 1,479,340 1.9777 0.311 0.310 0.311 0.307 0.313 4,781,145 0.3094 1.53%
1994-12-23 0 1.960 1.960 2.000 1.960 1.980 110,000 217,200 1.9745 0.307 0.307 0.313 0.307 0.310 703,110 0.3089 -1.01%
1994-12-22 0 1.980 1.950 2.000 1.980 2.050 408,000 821,340 2.0131 0.310 0.305 0.313 0.310 0.321 2,607,897 0.3149 -0.50%
1994-12-21 0 1.990 1.980 1.990 1.980 2.000 512,000 1,019,960 1.9921 0.311 0.310 0.311 0.310 0.313 3,272,655 0.3117 -1.73%
1994-12-20 0 2.025 2.000 2.050 2.000 2.050 468,000 946,950 2.0234 0.317 0.313 0.321 0.313 0.321 2,991,411 0.3166 0.00%
1994-12-19 0 2.025 2.000 2.025 2.025 2.200 258,000 545,050 2.1126 0.317 0.313 0.317 0.317 0.344 1,649,111 0.3305 -3.57%
1994-12-16 0 2.100 2.050 2.100 2.025 2.100 514,000 1,064,500 2.0710 0.329 0.321 0.329 0.317 0.329 3,285,439 0.3240 2.44%
1994-12-15 0 2.050 2.025 2.075 2.000 2.050 292,000 592,700 2.0298 0.321 0.317 0.325 0.313 0.321 1,866,436 0.3176 4.59%
1994-12-14 0 1.960 1.960 1.980 1.940 2.025 316,000 621,460 1.9666 0.307 0.307 0.310 0.304 0.317 2,019,842 0.3077 1.03%
1994-12-13 0 1.940 1.960 1.980 1.910 1.960 876,000 1,699,820 1.9404 0.304 0.307 0.310 0.299 0.307 5,599,309 0.3036 0.52%
1994-12-12 0 1.930 1.890 1.940 1.850 2.025 638,000 1,237,600 1.9398 0.302 0.296 0.304 0.289 0.317 4,078,035 0.3035 -3.02%
1994-12-09 0 1.990 1.960 2.000 1.850 1.990 892,000 1,718,040 1.9261 0.311 0.307 0.313 0.289 0.311 5,701,579 0.3013 1.02%
1994-12-08 0 1.970 1.970 1.990 1.850 1.970 2,082,000 3,963,420 1.9037 0.308 0.308 0.311 0.289 0.308 13,307,946 0.2978 -2.72%
1994-12-07 0 2.025 2.025 2.050 2.000 2.175 2,053,800 4,244,160 2.0665 0.317 0.317 0.321 0.313 0.340 13,127,694 0.3233 -5.81%
1994-12-06 0 2.150 2.150 2.225 2.050 2.150 1,720,000 3,611,450 2.0997 0.336 0.336 0.348 0.321 0.336 10,994,076 0.3285 -1.15%
1994-12-05 0 2.175 2.175 2.200 2.150 2.225 1,194,000 2,617,550 2.1923 0.340 0.340 0.344 0.336 0.348 7,631,934 0.3430 1.16%
1994-12-02 0 2.150 2.125 2.150 2.100 2.225 2,512,000 5,466,850 2.1763 0.336 0.332 0.336 0.329 0.348 16,056,465 0.3405 -4.44%
1994-12-01 0 2.250 2.225 2.250 2.250 2.350 908,000 2,097,200 2.3097 0.352 0.348 0.352 0.352 0.368 5,803,850 0.3613 -4.26%
1994-11-30 0 2.350 2.325 2.350 2.300 2.425 640,000 1,517,700 2.3714 0.368 0.364 0.368 0.360 0.379 4,090,819 0.3710 -3.09%
1994-11-29 0 2.425 2.400 2.425 2.425 2.575 11,654,000 28,589,850 2.4532 0.379 0.375 0.379 0.379 0.403 74,491,258 0.3838 -4.90%
1994-11-28 0 2.550 2.550 2.575 2.550 2.600 220,000 566,500 2.5750 0.399 0.399 0.403 0.399 0.407 1,406,219 0.4029 -0.97%
1994-11-25 0 2.575 2.550 2.575 2.575 2.600 1,574,000 4,055,150 2.5763 0.403 0.399 0.403 0.403 0.407 10,060,858 0.4031 -2.83%
1994-11-24 0 2.650 2.650 2.675 2.600 2.725 848,000 2,264,600 2.6705 0.415 0.415 0.418 0.407 0.426 5,420,335 0.4178 4.95%
1994-11-23 0 2.525 2.525 2.575 2.500 2.575 1,546,000 3,915,150 2.5324 0.395 0.395 0.403 0.391 0.403 9,881,885 0.3962 -5.61%
1994-11-22 0 2.675 2.650 2.675 2.650 2.750 1,759,000 4,731,950 2.6901 0.418 0.415 0.418 0.415 0.430 11,243,360 0.4209 -4.46%
1994-11-21 0 2.800 2.775 2.800 2.800 2.825 940,000 2,635,750 2.8040 0.438 0.434 0.438 0.438 0.442 6,008,390 0.4387 -0.88%
1994-11-18 0 2.825 2.825 2.850 2.825 2.850 634,000 1,804,300 2.8459 0.442 0.442 0.446 0.442 0.446 4,052,468 0.4452 -0.88%
1994-11-17 0 2.850 2.850 2.875 2.850 2.875 906,000 2,570,500 2.8372 0.446 0.446 0.450 0.446 0.450 5,791,066 0.4439 -1.72%
1994-11-16 0 2.900 2.875 2.900 2.875 2.950 570,000 1,658,500 2.9096 0.454 0.450 0.454 0.450 0.462 3,643,386 0.4552 -0.85%
1994-11-15 0 2.925 2.900 3.000 2.850 2.975 1,698,000 4,923,400 2.8995 0.458 0.454 0.469 0.446 0.465 10,853,454 0.4536 2.63%
1994-11-14 0 2.850 2.825 2.850 2.850 2.875 558,000 1,593,300 2.8554 0.446 0.442 0.446 0.446 0.450 3,566,683 0.4467 0.00%
1994-11-11 0 2.850 2.825 2.875 2.850 2.875 580,000 1,655,000 2.8534 0.446 0.442 0.450 0.446 0.450 3,707,305 0.4464 -1.72%
1994-11-10 0 2.900 2.900 2.925 2.900 2.925 236,000 684,650 2.9011 0.454 0.454 0.458 0.454 0.458 1,508,490 0.4539 0.87%
1994-11-09 0 2.875 2.875 2.925 2.875 2.950 576,000 1,674,250 2.9067 0.450 0.450 0.458 0.450 0.462 3,681,737 0.4547 0.00%
1994-11-08 0 2.875 2.875 2.900 2.875 2.900 2,260,000 6,536,000 2.8920 0.450 0.450 0.454 0.450 0.454 14,445,705 0.4525 -2.54%
1994-11-07 0 2.950 2.925 2.950 2.950 3.025 808,000 2,400,650 2.9711 0.462 0.458 0.462 0.462 0.473 5,164,659 0.4648 0.00%
1994-11-04 0 2.950 2.950 2.975 2.950 3.050 436,000 1,300,400 2.9826 0.462 0.462 0.465 0.462 0.477 2,786,870 0.4666 -1.67%
1994-11-03 0 3.000 3.000 3.025 2.975 3.050 1,262,000 3,810,400 3.0193 0.469 0.469 0.473 0.465 0.477 8,066,584 0.4724 2.56%
1994-11-02 0 2.925 2.925 2.975 2.900 2.950 2,066,000 6,075,000 2.9405 0.458 0.458 0.465 0.454 0.462 13,205,675 0.4600 -1.68%
1994-11-01 0 2.975 2.950 2.975 2.950 3.050 1,818,000 5,430,300 2.9870 0.465 0.462 0.465 0.462 0.477 11,620,483 0.4673 -0.83%
1994-10-31 0 3.000 2.975 3.000 2.975 3.125 3,498,000 10,542,100 3.0138 0.469 0.465 0.469 0.465 0.489 22,358,883 0.4715 0.00%
1994-10-28 0 3.000 3.000 3.025 2.925 3.000 2,504,000 7,431,300 2.9678 0.469 0.469 0.473 0.458 0.469 16,005,330 0.4643 2.56%
1994-10-27 0 2.925 2.925 2.950 2.825 2.925 1,780,000 5,059,250 2.8423 0.458 0.458 0.462 0.442 0.458 11,377,590 0.4447 4.46%
1994-10-26 0 2.800 2.775 2.800 2.800 2.825 1,166,000 3,278,500 2.8117 0.438 0.434 0.438 0.438 0.442 7,452,961 0.4399 -0.88%
1994-10-25 0 2.825 2.800 2.825 2.825 2.875 2,372,000 6,775,050 2.8563 0.442 0.438 0.442 0.442 0.450 15,161,598 0.4469 0.00%
1994-10-24 0 2.825 2.825 2.850 2.775 2.850 2,968,000 8,389,100 2.8265 0.442 0.442 0.446 0.434 0.446 18,971,173 0.4422 0.89%
1994-10-21 0 2.800 2.800 2.825 2.800 2.850 3,646,000 10,265,350 2.8155 0.438 0.438 0.442 0.438 0.446 23,304,885 0.4405 -2.61%
1994-10-20 0 2.875 2.850 2.875 2.825 2.875 1,726,000 4,940,950 2.8627 0.450 0.446 0.450 0.442 0.450 11,032,428 0.4479 1.77%
1994-10-19 0 2.825 2.825 2.850 2.825 2.950 2,431,400 7,035,900 2.8938 0.442 0.442 0.446 0.442 0.462 15,541,277 0.4527 -4.24%
1994-10-18 0 2.950 2.950 2.975 2.925 2.975 1,198,000 3,533,350 2.9494 0.462 0.462 0.465 0.458 0.465 7,657,502 0.4614 0.00%
1994-10-17 0 2.950 2.925 2.950 2.925 3.050 1,337,000 3,971,525 2.9705 0.462 0.458 0.462 0.458 0.477 8,545,977 0.4647 2.61%
1994-10-14 0 2.875 2.875 2.900 2.875 2.975 2,617,600 7,650,000 2.9225 0.450 0.450 0.454 0.450 0.465 16,731,450 0.4572 -3.36%
1994-10-12 0 2.975 2.950 2.975 2.950 3.025 3,016,000 8,977,100 2.9765 0.465 0.462 0.465 0.462 0.473 19,277,985 0.4657 -1.65%
1994-10-11 0 3.025 3.000 3.025 2.975 3.025 766,000 2,305,550 3.0099 0.473 0.469 0.473 0.465 0.473 4,896,199 0.4709 2.54%
1994-10-10 0 2.950 2.950 2.975 2.950 3.000 126,000 374,400 2.9714 0.462 0.462 0.465 0.462 0.469 805,380 0.4649 -0.84%
1994-10-07 0 2.975 2.975 3.000 2.950 3.025 322,000 960,400 2.9826 0.465 0.465 0.469 0.462 0.473 2,058,193 0.4666 2.59%
1994-10-06 0 2.900 2.850 2.900 2.900 3.025 1,210,000 3,584,600 2.9625 0.454 0.446 0.454 0.454 0.473 7,734,205 0.4635 -3.33%
1994-10-05 0 3.000 3.000 3.050 2.975 3.050 386,000 1,163,150 3.0133 0.469 0.469 0.477 0.465 0.477 2,467,275 0.4714 -0.83%
1994-10-04 0 3.025 3.025 3.050 3.025 3.075 454,000 1,384,900 3.0504 0.473 0.473 0.477 0.473 0.481 2,901,925 0.4772 -0.82%
1994-10-03 0 3.050 3.025 3.075 3.025 3.050 340,000 1,032,500 3.0368 0.477 0.473 0.481 0.473 0.477 2,173,248 0.4751 0.66%
1994-09-30 0 3.030 3.030 3.040 3.000 3.050 922,000 2,788,460 3.0244 0.474 0.474 0.476 0.469 0.477 5,893,336 0.4732 -1.62%
1994-09-29 0 3.080 3.080 3.090 3.050 3.110 920,000 2,838,860 3.0857 0.482 0.482 0.483 0.477 0.487 5,880,552 0.4828 -0.32%
1994-09-28 0 3.090 3.090 3.100 3.090 3.160 2,804,000 8,731,100 3.1138 0.483 0.483 0.485 0.483 0.494 17,922,901 0.4871 -0.32%
1994-09-27 0 3.100 3.100 3.180 3.100 3.250 2,768,000 8,735,220 3.1558 0.485 0.485 0.498 0.485 0.508 17,692,792 0.4937 -4.62%
1994-09-26 0 3.250 3.250 3.270 3.250 3.280 150,000 489,420 3.2628 0.508 0.508 0.512 0.508 0.513 958,786 0.5105 -0.61%
1994-09-23 0 3.270 3.260 3.280 3.270 3.290 1,846,000 6,058,200 3.2818 0.512 0.510 0.513 0.512 0.515 11,799,456 0.5134 -0.61%
1994-09-22 0 3.290 3.280 3.290 3.280 3.290 2,484,000 8,161,080 3.2855 0.515 0.513 0.515 0.513 0.515 15,877,491 0.5140 -1.20%
1994-09-20 0 3.330 3.330 3.340 3.320 3.350 1,138,000 3,791,700 3.3319 0.521 0.521 0.523 0.519 0.524 7,273,988 0.5213 0.60%
1994-09-19 0 3.310 3.310 3.320 3.290 3.320 476,000 1,574,100 3.3069 0.518 0.518 0.519 0.515 0.519 3,042,547 0.5174 -0.30%
1994-09-16 0 3.320 3.320 3.340 3.290 3.360 1,120,000 3,713,420 3.3156 0.519 0.519 0.523 0.515 0.526 7,158,933 0.5187 -0.30%
1994-09-15 0 3.330 3.320 3.340 3.270 3.330 2,790,000 9,195,440 3.2959 0.521 0.519 0.523 0.512 0.521 17,833,414 0.5156 0.60%
1994-09-14 0 3.310 3.310 3.330 3.310 3.390 1,248,000 4,186,380 3.3545 0.518 0.518 0.521 0.518 0.530 7,977,097 0.5248 -1.49%
1994-09-13 0 3.360 3.340 3.360 3.280 3.360 1,942,000 6,416,140 3.3039 0.526 0.523 0.526 0.513 0.526 12,413,079 0.5169 1.82%
1994-09-12 0 3.300 3.290 3.300 3.280 3.380 2,136,000 7,124,900 3.3356 0.516 0.515 0.516 0.513 0.529 13,653,109 0.5219 -4.90%
1994-09-09 0 3.470 3.440 3.480 3.470 3.690 5,584,000 20,113,080 3.6019 0.543 0.538 0.544 0.543 0.577 35,692,396 0.5635 -2.80%
1994-09-08 0 3.570 3.570 3.580 3.290 3.590 5,682,000 19,883,220 3.4993 0.559 0.559 0.560 0.515 0.562 36,318,803 0.5475 6.57%
1994-09-07 0 3.350 3.340 3.350 3.260 3.360 2,630,000 8,741,900 3.3239 0.524 0.523 0.524 0.510 0.526 16,810,710 0.5200 3.08%
1994-09-06 0 3.250 3.240 3.250 3.240 3.270 824,000 2,679,040 3.2513 0.508 0.507 0.508 0.507 0.512 5,266,930 0.5087 -0.31%
1994-09-05 0 3.260 3.250 3.270 3.240 3.290 1,484,000 4,849,520 3.2679 0.510 0.508 0.512 0.507 0.515 9,485,587 0.5113 0.31%
1994-09-02 0 3.250 3.240 3.250 3.240 3.280 828,000 2,697,360 3.2577 0.508 0.507 0.508 0.507 0.513 5,292,497 0.5097 0.00%
1994-09-01 0 3.250 3.240 3.250 3.220 3.280 1,434,000 4,674,660 3.2599 0.508 0.507 0.508 0.504 0.513 9,165,991 0.5100 -0.31%
1994-08-31 0 3.260 3.250 3.270 3.210 3.270 586,000 1,897,020 3.2372 0.510 0.508 0.512 0.502 0.512 3,745,656 0.5065 0.93%
1994-08-30 0 3.230 3.220 3.230 3.230 3.260 74,000 239,140 3.2316 0.505 0.504 0.505 0.505 0.510 473,001 0.5056 0.31%
1994-08-26 0 3.220 3.180 3.230 3.160 3.230 496,000 1,587,840 3.2013 0.504 0.498 0.505 0.494 0.505 3,170,385 0.5008 1.26%
1994-08-25 0 3.180 3.180 3.190 3.120 3.200 656,000 2,067,080 3.1510 0.498 0.498 0.499 0.488 0.501 4,193,090 0.4930 2.25%
1994-08-24 0 3.110 3.100 3.120 3.070 3.160 2,184,000 6,768,360 3.0991 0.487 0.485 0.488 0.480 0.494 13,959,920 0.4848 -0.96%
1994-08-23 0 3.140 3.140 3.150 3.140 3.170 2,638,000 8,327,160 3.1566 0.491 0.491 0.493 0.491 0.496 16,861,845 0.4938 -0.95%
1994-08-22 0 3.170 3.170 3.180 3.150 3.190 2,742,000 8,689,120 3.1689 0.496 0.496 0.498 0.493 0.499 17,526,603 0.4958 -0.31%
1994-08-19 0 3.180 3.180 3.220 3.160 3.210 2,556,000 8,110,480 3.1731 0.498 0.498 0.504 0.494 0.502 16,337,709 0.4964 -1.24%
1994-08-18 0 3.220 3.220 3.230 3.210 3.250 1,608,000 5,183,380 3.2235 0.504 0.504 0.505 0.502 0.508 10,278,183 0.5043 -0.62%
1994-08-17 0 3.240 3.230 3.240 3.230 3.260 920,000 2,984,940 3.2445 0.507 0.505 0.507 0.505 0.510 5,880,552 0.5076 0.31%
1994-08-16 0 3.230 3.230 3.240 3.230 3.260 710,000 2,300,780 3.2405 0.505 0.505 0.507 0.505 0.510 4,538,252 0.5070 -0.92%
1994-08-15 0 3.260 3.260 3.270 3.260 3.300 1,200,000 3,925,940 3.2716 0.510 0.510 0.512 0.510 0.516 7,670,286 0.5118 -0.91%
1994-08-12 0 3.290 3.290 3.300 3.270 3.320 902,000 2,968,640 3.2912 0.515 0.515 0.516 0.512 0.519 5,765,498 0.5149 0.30%
1994-08-11 0 3.280 3.290 3.300 3.270 3.300 862,000 2,827,360 3.2800 0.513 0.515 0.516 0.512 0.516 5,509,822 0.5131 -0.61%
1994-08-10 0 3.300 3.290 3.300 3.250 3.310 1,770,000 5,810,880 3.2830 0.516 0.515 0.516 0.508 0.518 11,313,671 0.5136 1.85%
1994-08-09 0 3.240 3.230 3.240 3.230 3.300 1,878,000 6,127,340 3.2627 0.507 0.505 0.507 0.505 0.516 12,003,997 0.5104 -0.61%
1994-08-08 0 3.260 3.250 3.270 3.250 3.400 1,542,000 5,127,180 3.3250 0.510 0.508 0.512 0.508 0.532 9,856,317 0.5202 -2.10%
1994-08-05 0 3.330 3.320 3.330 3.270 3.350 2,014,000 6,714,640 3.3340 0.521 0.519 0.521 0.512 0.524 12,873,296 0.5216 1.22%
1994-08-04 0 3.290 3.290 3.300 3.240 3.380 3,360,000 11,098,400 3.3031 0.515 0.515 0.516 0.507 0.529 21,476,800 0.5168 3.13%
1994-08-03 0 3.190 3.190 3.210 3.190 3.290 1,996,000 6,441,200 3.2271 0.499 0.499 0.502 0.499 0.515 12,758,242 0.5049 -0.31%
1994-08-02 0 3.200 3.200 3.220 3.200 3.240 2,234,000 7,181,900 3.2148 0.501 0.501 0.504 0.501 0.507 14,279,515 0.5030 0.63%
1994-08-01 0 3.180 3.170 3.180 3.130 3.190 2,192,000 6,926,220 3.1598 0.498 0.496 0.498 0.490 0.499 14,011,055 0.4943 3.25%
1994-07-29 0 3.080 3.070 3.080 3.070 3.140 618,000 1,926,520 3.1173 0.482 0.480 0.482 0.480 0.491 3,950,197 0.4877 0.00%
1994-07-28 0 3.080 3.080 3.100 3.070 3.140 724,000 2,264,280 3.1275 0.482 0.482 0.485 0.480 0.491 4,627,739 0.4893 -1.28%
1994-07-27 0 3.120 3.120 3.130 3.060 3.130 582,000 1,812,680 3.1146 0.488 0.488 0.490 0.479 0.490 3,720,089 0.4873 1.96%
1994-07-26 0 3.060 3.060 3.070 3.010 3.080 722,000 2,194,920 3.0401 0.479 0.479 0.480 0.471 0.482 4,614,955 0.4756 1.66%
1994-07-25 0 3.010 3.010 3.040 2.990 3.040 370,000 1,111,500 3.0041 0.471 0.471 0.476 0.468 0.476 2,365,005 0.4700 0.67%
1994-07-22 0 2.990 2.990 3.050 2.970 3.060 508,000 1,523,180 2.9984 0.468 0.468 0.477 0.465 0.479 3,247,088 0.4691 -2.29%
1994-07-21 0 3.060 3.050 3.060 3.040 3.070 304,000 928,260 3.0535 0.479 0.477 0.479 0.476 0.480 1,943,139 0.4777 -1.29%
1994-07-20 0 3.100 3.080 3.100 3.100 3.160 554,000 1,739,500 3.1399 0.485 0.482 0.485 0.485 0.494 3,541,115 0.4912 -0.64%
1994-07-19 0 3.120 3.120 3.130 3.080 3.150 812,000 2,526,440 3.1114 0.488 0.488 0.490 0.482 0.493 5,190,227 0.4868 -0.95%
1994-07-18 0 3.150 3.130 3.150 3.120 3.200 1,268,000 4,000,360 3.1549 0.493 0.490 0.493 0.488 0.501 8,104,935 0.4936 -0.32%
1994-07-15 0 3.160 3.150 3.160 3.050 3.160 5,544,000 17,266,920 3.1145 0.494 0.493 0.494 0.477 0.494 35,436,720 0.4873 4.64%
1994-07-14 0 3.020 3.020 3.050 3.000 3.060 1,818,000 5,502,660 3.0268 0.472 0.472 0.477 0.469 0.479 11,620,483 0.4735 1.68%
1994-07-13 0 2.970 - 2.970 2.960 3.000 296,000 880,120 2.9734 0.465 - 0.465 0.463 0.469 1,892,004 0.4652 1.37%
1994-07-12 0 2.930 2.910 2.930 2.920 2.940 134,000 392,220 2.9270 0.458 0.455 0.458 0.457 0.460 856,515 0.4579 -0.34%
1994-07-11 0 2.940 2.900 2.940 2.940 2.960 50,000 147,200 2.9440 0.460 0.454 0.460 0.460 0.463 319,595 0.4606 -0.68%
1994-07-08 0 2.960 2.950 2.970 2.950 2.970 138,000 408,300 2.9587 0.463 0.462 0.465 0.462 0.465 882,083 0.4629 0.34%
1994-07-07 0 2.950 2.910 2.950 2.810 2.950 100,000 288,860 2.8886 0.462 0.455 0.462 0.440 0.462 639,190 0.4519 2.08%
1994-07-06 0 2.890 2.870 2.920 2.890 2.930 424,000 1,235,080 2.9129 0.452 0.449 0.457 0.452 0.458 2,710,168 0.4557 -1.70%
1994-07-05 0 2.940 2.940 2.970 2.940 2.950 148,000 435,220 2.9407 0.460 0.460 0.465 0.460 0.462 946,002 0.4601 0.68%
1994-07-04 0 2.920 2.920 2.950 2.910 2.940 240,000 698,880 2.9120 0.457 0.457 0.462 0.455 0.460 1,534,057 0.4556 -1.68%
1994-07-01 0 2.970 2.960 2.970 2.950 2.980 498,000 1,475,780 2.9634 0.465 0.463 0.465 0.462 0.466 3,183,169 0.4636 -0.17%
1994-06-30 0 2.975 2.975 3.025 2.975 3.050 300,000 906,300 3.0210 0.465 0.465 0.473 0.465 0.477 1,917,571 0.4726 -0.83%
1994-06-29 0 3.000 2.975 3.025 2.900 3.000 260,000 775,050 2.9810 0.469 0.465 0.473 0.454 0.469 1,661,895 0.4664 0.84%
1994-06-28 0 2.975 2.975 3.000 2.975 3.025 732,000 2,197,050 3.0014 0.465 0.465 0.469 0.465 0.473 4,678,874 0.4696 -0.83%
1994-06-27 0 3.000 3.000 3.025 2.925 3.000 788,000 2,335,800 2.9642 0.469 0.469 0.473 0.458 0.469 5,036,821 0.4637 0.00%
1994-06-24 0 3.000 3.000 3.025 3.000 3.075 996,000 3,015,900 3.0280 0.469 0.469 0.473 0.469 0.481 6,366,337 0.4737 -0.83%
1994-06-23 0 3.025 3.025 3.050 3.000 3.050 488,000 1,481,500 3.0359 0.473 0.473 0.477 0.469 0.477 3,119,250 0.4750 0.83%
1994-06-22 0 3.000 2.975 3.000 3.000 3.025 166,000 498,250 3.0015 0.469 0.465 0.469 0.469 0.473 1,061,056 0.4696 1.69%
1994-06-21 0 2.950 2.950 2.975 2.925 2.950 238,000 697,000 2.9286 0.462 0.462 0.465 0.458 0.462 1,521,273 0.4582 -1.67%
1994-06-20 0 3.000 2.975 3.000 2.950 3.000 490,000 1,454,000 2.9673 0.469 0.465 0.469 0.462 0.469 3,132,033 0.4642 0.00%
1994-06-17 0 3.000 3.000 3.050 2.850 3.050 2,598,000 7,508,550 2.8901 0.469 0.469 0.477 0.446 0.477 16,606,169 0.4522 2.56%
1994-06-16 0 2.925 2.900 2.950 2.925 3.075 2,382,000 7,108,250 2.9842 0.458 0.454 0.462 0.458 0.481 15,225,517 0.4669 -4.10%
1994-06-15 0 3.050 3.025 3.125 2.975 3.100 3,006,000 9,094,150 3.0253 0.477 0.473 0.489 0.465 0.485 19,214,066 0.4733 -0.33%
1994-06-10 0 3.100 3.100 3.150 2.975 3.150 3,204,000 9,789,500 3.0554 0.479 0.479 0.486 0.459 0.486 20,747,371 0.4718 -3.13%
1994-06-09 0 3.200 3.200 3.225 3.175 3.250 1,506,000 4,824,100 3.2033 0.494 0.494 0.498 0.490 0.502 9,752,041 0.4947 -0.78%
1994-06-08 0 3.225 3.200 3.250 3.200 3.275 1,202,000 3,869,200 3.2190 0.498 0.494 0.502 0.494 0.506 7,783,502 0.4971 0.78%
1994-06-07 0 3.200 3.200 3.225 3.200 3.250 4,026,000 12,924,050 3.2101 0.494 0.494 0.498 0.494 0.502 26,070,198 0.4957 0.79%
1994-06-06 0 3.175 3.150 3.175 3.150 3.300 2,564,000 8,214,050 3.2036 0.490 0.486 0.490 0.486 0.510 16,603,077 0.4947 -3.79%
1994-06-03 0 3.300 3.275 3.300 3.300 3.400 4,104,000 13,596,000 3.3129 0.510 0.506 0.510 0.510 0.525 26,575,284 0.5116 -2.22%
1994-06-02 0 3.375 3.350 3.400 3.375 3.475 3,176,000 10,807,750 3.4029 0.521 0.517 0.525 0.521 0.537 20,566,058 0.5255 -2.88%
1994-06-01 0 3.475 3.450 3.475 3.225 3.475 7,024,000 23,590,500 3.3586 0.537 0.533 0.537 0.498 0.537 45,483,625 0.5187 7.75%
1994-05-31 0 3.225 3.225 3.250 3.200 3.250 1,028,000 3,324,650 3.2341 0.498 0.498 0.502 0.494 0.502 6,656,772 0.4994 0.78%
1994-05-30 0 3.200 3.200 3.225 3.200 3.250 1,805,000 5,792,200 3.2090 0.494 0.494 0.498 0.494 0.502 11,688,204 0.4956 0.79%
1994-05-27 0 3.175 3.175 3.200 3.150 3.275 1,278,000 4,079,800 3.1923 0.490 0.490 0.494 0.486 0.506 8,275,637 0.4930 -1.55%
1994-05-26 0 3.225 3.200 3.225 3.200 3.250 1,062,000 3,430,650 3.2304 0.498 0.494 0.498 0.494 0.502 6,876,938 0.4989 2.38%
1994-05-25 0 3.150 3.125 3.150 3.150 3.300 2,058,000 6,663,200 3.2377 0.486 0.483 0.486 0.486 0.510 13,326,495 0.5000 1.61%
1994-05-24 0 3.100 3.075 3.100 3.050 3.100 265,000 820,825 3.0975 0.479 0.475 0.479 0.471 0.479 1,715,997 0.4783 0.00%
1994-05-23 0 3.100 3.025 3.100 3.025 3.150 1,258,000 3,910,250 3.1083 0.479 0.467 0.479 0.467 0.486 8,146,128 0.4800 -2.36%
1994-05-20 0 3.175 3.125 3.175 3.150 3.225 1,408,000 4,497,450 3.1942 0.490 0.483 0.490 0.486 0.498 9,117,446 0.4933 0.79%
1994-05-19 0 3.150 3.125 3.150 3.100 3.200 498,000 1,563,100 3.1388 0.486 0.483 0.486 0.479 0.494 3,224,779 0.4847 -2.33%
1994-05-18 0 3.225 3.225 3.250 3.075 3.250 2,486,000 7,901,250 3.1783 0.498 0.498 0.502 0.475 0.502 16,097,991 0.4908 4.88%
1994-05-17 0 3.075 3.075 3.100 2.900 3.125 2,570,000 7,848,100 3.0537 0.475 0.475 0.479 0.448 0.483 16,641,930 0.4716 6.03%
1994-05-16 0 2.900 2.850 2.900 2.800 2.900 926,000 2,640,250 2.8512 0.448 0.440 0.448 0.432 0.448 5,996,275 0.4403 1.75%
1994-05-13 0 2.850 2.850 2.900 2.825 2.925 992,000 2,843,250 2.8662 0.440 0.440 0.448 0.436 0.452 6,423,655 0.4426 0.88%
1994-05-12 0 2.825 2.800 2.850 2.800 2.850 1,006,000 2,834,350 2.8174 0.436 0.432 0.440 0.432 0.440 6,514,312 0.4351 2.73%
1994-05-11 0 2.750 2.750 2.775 2.750 2.775 362,000 995,750 2.7507 0.425 0.425 0.429 0.425 0.429 2,344,116 0.4248 1.85%
1994-05-10 0 2.700 2.675 2.700 2.675 2.700 204,000 548,800 2.6902 0.417 0.413 0.417 0.413 0.417 1,320,994 0.4154 0.00%
1994-05-09 0 2.700 2.675 2.700 2.675 2.800 708,000 1,950,200 2.7545 0.417 0.413 0.417 0.413 0.432 4,584,625 0.4254 -4.42%
1994-05-06 0 2.825 2.825 2.850 2.800 2.850 134,000 378,500 2.8246 0.436 0.436 0.440 0.432 0.440 867,712 0.4362 1.80%
1994-05-05 0 2.775 2.750 2.800 2.700 2.775 390,000 1,070,750 2.7455 0.429 0.425 0.432 0.417 0.429 2,525,429 0.4240 1.83%
1994-05-04 0 2.725 2.700 2.750 2.675 2.725 312,000 840,000 2.6923 0.421 0.417 0.425 0.413 0.421 2,020,343 0.4158 -0.91%
1994-05-03 0 2.750 2.725 2.775 2.625 2.800 1,512,000 4,106,900 2.7162 0.425 0.421 0.429 0.405 0.432 9,790,894 0.4195 5.77%
1994-05-02 0 2.600 2.600 2.675 2.600 2.925 2,316,000 6,354,600 2.7438 0.402 0.402 0.413 0.402 0.452 14,997,163 0.4237 -11.11%
1994-04-29 0 2.925 2.925 2.975 2.925 2.975 178,000 522,600 2.9360 0.452 0.452 0.459 0.452 0.459 1,152,632 0.4534 -2.50%
1994-04-28 0 3.000 2.975 3.000 2.950 3.025 848,000 2,534,250 2.9885 0.463 0.459 0.463 0.456 0.467 5,491,189 0.4615 1.69%
1994-04-27 0 2.950 2.925 3.000 2.950 3.025 276,000 824,750 2.9882 0.456 0.452 0.463 0.456 0.467 1,787,227 0.4615 -2.48%
1994-04-26 0 3.025 2.975 3.000 2.900 3.025 1,352,000 4,049,150 2.9949 0.467 0.459 0.463 0.448 0.467 8,754,821 0.4625 2.54%
1994-04-25 0 2.950 2.850 2.950 2.950 3.000 530,000 1,570,300 2.9628 0.456 0.440 0.456 0.456 0.463 3,431,993 0.4575 0.00%
1994-04-22 0 2.950 2.950 2.975 2.900 3.000 778,000 2,295,550 2.9506 0.456 0.456 0.459 0.448 0.463 5,037,907 0.4557 3.51%
1994-04-21 0 2.850 2.825 - 2.750 2.850 1,308,000 3,663,500 2.8008 0.440 0.436 - 0.425 0.440 8,469,900 0.4325 0.88%
1994-04-20 0 2.825 2.850 2.875 2.825 3.050 1,896,000 5,530,400 2.9169 0.436 0.440 0.444 0.436 0.471 12,277,470 0.4505 -6.61%
1994-04-19 0 3.025 3.000 3.025 3.000 3.175 2,228,000 6,820,100 3.0611 0.467 0.463 0.467 0.463 0.490 14,427,323 0.4727 -4.72%
1994-04-18 0 3.175 3.150 3.200 3.150 3.225 623,000 1,980,100 3.1783 0.490 0.486 0.494 0.486 0.498 4,034,211 0.4908 0.00%
1994-04-15 0 3.175 3.150 3.200 3.175 3.225 836,000 2,672,800 3.1971 0.490 0.486 0.494 0.490 0.498 5,413,484 0.4937 -0.78%
1994-04-14 0 3.200 3.175 3.250 3.200 3.300 450,000 1,472,000 3.2711 0.494 0.490 0.502 0.494 0.510 2,913,957 0.5052 -4.48%
1994-04-13 0 3.350 3.325 3.350 3.300 3.400 1,344,000 4,512,150 3.3573 0.517 0.513 0.517 0.510 0.525 8,703,017 0.5185 3.08%
1994-04-12 0 3.250 3.250 3.375 3.175 3.300 1,012,000 3,278,350 3.2395 0.502 0.502 0.521 0.490 0.510 6,553,165 0.5003 2.36%
1994-04-11 0 3.175 3.175 3.200 3.150 3.175 782,000 2,477,100 3.1676 0.490 0.490 0.494 0.486 0.490 5,063,809 0.4892 0.00%
1994-04-08 0 3.175 3.225 3.250 3.125 3.200 36,000 114,500 3.1806 0.490 0.498 0.502 0.483 0.494 233,117 0.4912 -1.55%
1994-04-07 0 3.225 3.200 3.250 3.125 3.225 450,000 1,424,750 3.1661 0.498 0.494 0.502 0.483 0.498 2,913,957 0.4889 0.00%
1994-04-06 0 3.225 3.200 3.225 3.100 3.225 670,000 2,130,150 3.1793 0.498 0.494 0.498 0.479 0.498 4,338,558 0.4910 1.57%
1994-03-31 0 3.175 3.175 3.225 3.175 3.225 260,000 828,300 3.1858 0.490 0.490 0.498 0.490 0.498 1,683,619 0.4920 -1.55%
1994-03-30 0 3.225 3.225 3.300 3.225 3.325 598,000 1,946,500 3.2550 0.498 0.498 0.510 0.498 0.513 3,872,325 0.5027 -2.27%
1994-03-29 0 3.300 3.275 3.300 3.250 3.350 782,000 2,588,550 3.3102 0.510 0.506 0.510 0.502 0.517 5,063,809 0.5112 0.00%
1994-03-28 0 3.300 3.250 3.325 3.300 3.575 590,000 1,992,500 3.3771 0.510 0.502 0.513 0.510 0.552 3,820,521 0.5215 -5.71%
1994-03-25 0 3.500 3.475 3.550 3.450 3.575 1,000,000 3,510,550 3.5106 0.541 0.537 0.548 0.533 0.552 6,475,459 0.5421 -1.41%
1994-03-24 0 3.550 3.525 3.575 3.300 3.600 1,924,000 6,764,500 3.5159 0.548 0.544 0.552 0.510 0.556 12,458,783 0.5430 7.58%
1994-03-23 0 3.300 3.225 3.300 3.200 3.400 1,546,000 5,066,000 3.2768 0.510 0.498 0.510 0.494 0.525 10,011,060 0.5060 0.00%
1994-03-22 0 3.300 3.275 3.350 3.100 3.275 620,000 1,983,000 3.1984 0.510 0.506 0.517 0.479 0.506 4,014,785 0.4939 3.94%
1994-03-21 0 3.175 3.175 3.225 3.175 3.300 1,060,000 3,421,700 3.2280 0.490 0.490 0.498 0.490 0.510 6,863,987 0.4985 -3.05%
1994-03-18 0 3.275 3.275 3.325 3.275 3.400 390,000 1,298,750 3.3301 0.506 0.506 0.513 0.506 0.525 2,525,429 0.5143 -6.43%
1994-03-17 0 3.500 3.400 3.500 3.375 3.525 890,000 3,113,000 3.4978 0.541 0.525 0.541 0.521 0.544 5,763,159 0.5402 -0.71%
1994-03-16 0 3.525 3.500 3.525 3.500 3.650 602,000 2,157,950 3.5846 0.544 0.541 0.544 0.541 0.564 3,898,226 0.5536 0.71%
1994-03-15 0 3.500 3.475 3.500 3.500 3.625 568,000 2,011,050 3.5406 0.541 0.537 0.541 0.541 0.560 3,678,061 0.5468 0.00%
1994-03-14 0 3.500 3.500 3.550 3.450 3.550 330,000 1,149,600 3.4836 0.541 0.541 0.548 0.533 0.548 2,136,901 0.5380 -2.78%
1994-03-11 0 3.600 3.575 3.625 3.550 3.675 684,000 2,461,050 3.5980 0.556 0.552 0.560 0.548 0.568 4,429,214 0.5556 2.13%
1994-03-10 0 3.525 3.500 3.550 3.475 3.625 776,000 2,783,750 3.5873 0.544 0.541 0.548 0.537 0.560 5,024,956 0.5540 0.71%
1994-03-09 0 3.500 3.475 3.500 3.500 3.575 174,000 615,000 3.5345 0.541 0.537 0.541 0.541 0.552 1,126,730 0.5458 -1.41%
1994-03-08 0 3.550 3.525 3.600 3.550 3.650 318,000 1,143,600 3.5962 0.548 0.544 0.556 0.548 0.564 2,059,196 0.5554 -0.70%
1994-03-07 0 3.575 3.575 3.600 3.500 3.675 380,000 1,363,250 3.5875 0.552 0.552 0.556 0.541 0.568 2,460,674 0.5540 3.62%
1994-03-04 0 3.450 3.450 3.475 3.425 3.475 722,000 2,486,800 3.4443 0.533 0.533 0.537 0.529 0.537 4,675,281 0.5319 1.47%
1994-03-03 0 3.400 3.400 3.475 3.400 3.450 264,000 899,550 3.4074 0.525 0.525 0.537 0.525 0.533 1,709,521 0.5262 -3.55%
1994-03-02 0 3.525 3.525 3.550 3.400 3.550 880,000 3,019,850 3.4316 0.544 0.544 0.548 0.525 0.548 5,698,404 0.5299 0.00%
1994-03-01 0 3.525 3.500 3.550 3.475 3.600 474,000 1,670,800 3.5249 0.544 0.541 0.548 0.537 0.556 3,069,368 0.5443 -1.40%
1994-02-28 0 3.575 3.575 3.600 3.525 3.650 1,146,000 4,108,350 3.5849 0.552 0.552 0.556 0.544 0.564 7,420,876 0.5536 0.70%
1994-02-25 0 3.550 3.500 3.550 3.475 3.625 1,080,000 3,832,250 3.5484 0.548 0.541 0.548 0.537 0.560 6,993,496 0.5480 -4.70%
1994-02-24 0 3.725 3.700 3.750 3.700 3.775 606,000 2,268,750 3.7438 0.575 0.571 0.579 0.571 0.583 3,924,128 0.5782 -1.32%
1994-02-23 0 3.775 3.775 3.825 3.750 3.825 802,000 3,058,950 3.8142 0.583 0.583 0.591 0.579 0.591 5,193,318 0.5890 0.00%
1994-02-22 0 3.775 3.750 3.775 3.775 3.875 856,000 3,253,100 3.8004 0.583 0.579 0.583 0.583 0.598 5,542,993 0.5869 -2.58%
1994-02-21 0 3.875 3.875 3.900 3.875 3.900 330,000 1,283,600 3.8897 0.598 0.598 0.602 0.598 0.602 2,136,901 0.6007 -3.13%
1994-02-18 0 4.000 3.975 4.050 3.925 4.050 2,114,000 8,453,950 3.9990 0.618 0.614 0.625 0.606 0.625 13,689,121 0.6176 0.00%
1994-02-17 0 4.000 4.000 4.025 3.975 4.025 1,122,000 4,483,150 3.9957 0.618 0.618 0.622 0.614 0.622 7,265,465 0.6170 0.63%
1994-02-16 0 3.975 3.950 3.975 3.950 4.025 500,000 1,996,950 3.9939 0.614 0.610 0.614 0.610 0.622 3,237,730 0.6168 -0.63%
1994-02-15 0 4.000 3.950 4.000 3.950 4.000 180,000 714,500 3.9694 0.618 0.610 0.618 0.610 0.618 1,165,583 0.6130 0.63%
1994-02-14 0 3.975 3.925 3.975 3.900 4.000 442,000 1,752,650 3.9653 0.614 0.606 0.614 0.602 0.618 2,862,153 0.6124 -1.85%
1994-02-09 0 4.050 4.025 4.050 3.950 4.100 785,000 3,188,600 4.0619 0.625 0.622 0.625 0.610 0.633 5,083,235 0.6273 3.85%
1994-02-08 0 3.900 3.875 3.900 3.875 4.000 1,112,000 4,376,450 3.9357 0.602 0.598 0.602 0.598 0.618 7,200,711 0.6078 -2.50%
1994-02-07 0 4.000 3.950 4.000 3.975 4.075 1,338,000 5,386,450 4.0257 0.618 0.610 0.618 0.614 0.629 8,664,164 0.6217 -3.61%
1994-02-04 0 4.150 4.150 4.200 4.050 4.200 1,666,000 6,899,600 4.1414 0.641 0.641 0.649 0.625 0.649 10,788,115 0.6396 3.75%
1994-02-03 0 4.000 4.000 4.025 4.000 4.100 660,000 2,670,000 4.0455 0.618 0.618 0.622 0.618 0.633 4,273,803 0.6247 0.00%
1994-02-02 0 4.000 4.000 4.025 4.000 4.175 530,000 2,142,750 4.0429 0.618 0.618 0.622 0.618 0.645 3,431,993 0.6243 -2.44%
1994-02-01 0 4.100 4.100 4.125 4.025 4.175 486,000 1,981,900 4.0780 0.633 0.633 0.637 0.622 0.645 3,147,073 0.6298 -1.20%
1994-01-31 0 4.150 4.150 4.175 4.100 4.175 1,062,000 4,395,100 4.1385 0.641 0.641 0.645 0.633 0.645 6,876,938 0.6391 -0.60%
1994-01-28 0 4.175 4.175 4.200 4.150 4.225 1,048,000 4,381,650 4.1810 0.645 0.645 0.649 0.641 0.652 6,786,281 0.6457 -0.60%
1994-01-27 0 4.200 4.175 4.225 4.175 4.250 1,554,000 6,542,350 4.2100 0.649 0.645 0.652 0.645 0.656 10,062,863 0.6501 0.60%
1994-01-26 0 4.175 4.150 4.175 4.100 4.225 5,754,000 23,923,500 4.1577 0.645 0.641 0.645 0.633 0.652 37,259,792 0.6421 -1.18%
1994-01-25 0 4.225 4.200 4.275 4.225 4.375 1,198,000 5,130,050 4.2822 0.652 0.649 0.660 0.652 0.676 7,757,600 0.6613 -2.31%
1994-01-24 0 4.325 4.325 4.350 4.200 4.350 1,406,000 6,022,950 4.2837 0.668 0.668 0.672 0.649 0.672 9,104,495 0.6615 4.22%
1994-01-21 0 4.150 4.125 4.175 4.150 4.225 890,000 3,724,000 4.1843 0.641 0.637 0.645 0.641 0.652 5,763,159 0.6462 -1.19%
1994-01-20 0 4.200 4.175 4.200 4.125 4.400 1,178,000 5,034,100 4.2734 0.649 0.645 0.649 0.637 0.679 7,628,091 0.6599 -4.55%
1994-01-19 0 4.400 4.400 4.425 4.325 4.425 2,660,000 11,679,450 4.3908 0.679 0.679 0.683 0.668 0.683 17,224,721 0.6781 0.57%
1994-01-18 0 4.375 4.375 4.400 4.250 4.425 2,161,000 9,460,875 4.3780 0.676 0.676 0.679 0.656 0.683 13,993,467 0.6761 4.17%
1994-01-17 0 4.200 4.200 4.225 4.125 4.300 1,802,000 7,571,950 4.2020 0.649 0.649 0.652 0.637 0.664 11,668,777 0.6489 1.82%
1994-01-14 0 4.125 4.100 4.125 3.900 4.200 7,472,000 30,097,850 4.0281 0.637 0.633 0.637 0.602 0.649 48,384,630 0.6221 5.77%
1994-01-13 0 3.900 3.875 3.900 3.900 4.200 3,164,000 12,710,250 4.0171 0.602 0.598 0.602 0.602 0.649 20,488,353 0.6204 -7.69%
1994-01-12 0 4.225 4.225 4.250 4.175 4.475 3,582,000 15,413,250 4.3030 0.652 0.652 0.656 0.645 0.691 23,195,094 0.6645 -2.87%
1994-01-11 0 4.350 4.325 4.350 4.325 4.650 6,634,000 29,556,650 4.4553 0.672 0.668 0.672 0.668 0.718 42,958,196 0.6880 -5.43%
1994-01-10 0 4.600 4.550 4.625 4.600 4.775 3,270,000 15,379,300 4.7031 0.710 0.703 0.714 0.710 0.737 21,174,751 0.7263 0.00%
1994-01-07 0 4.600 4.600 4.650 4.525 4.800 4,248,000 19,860,500 4.6753 0.710 0.710 0.718 0.699 0.741 27,507,750 0.7220 -2.13%
1994-01-06 0 4.700 4.675 4.700 4.675 4.850 6,462,000 30,661,850 4.7449 0.726 0.722 0.726 0.722 0.749 41,844,417 0.7328 -1.05%
1994-01-05 0 4.750 4.750 4.775 4.600 4.775 10,258,000 48,109,050 4.6899 0.734 0.734 0.737 0.710 0.737 66,425,259 0.7243 2.70%
1994-01-04 0 4.625 4.550 4.625 4.600 4.950 6,206,000 29,459,450 4.7469 0.714 0.703 0.714 0.710 0.764 40,186,699 0.7331 -3.14%
1994-01-03 0 4.775 4.775 4.800 4.500 4.875 8,192,000 38,331,700 4.6792 0.737 0.737 0.741 0.695 0.753 53,046,961 0.7226

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